PREVIEW / stock_1min / 2009-01-30
file: by_date/stock_1min/2009/2009-01-30.parquet size: 11.9 MB rows: 922,977 symbols: 2,669
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2009-01-30 07:28:00 | AAPL | Stock | 3.3039 | 3.3039 | 3.3039 | 3.3039 | 2800.0 |
| 2009-01-30 08:00:00 | AAPL | Stock | 3.2946 | 3.2982 | 3.2857 | 3.2857 | 131684.0 |
| 2009-01-30 08:02:00 | AAPL | Stock | 3.2821 | 3.2821 | 3.2821 | 3.2821 | 13692.0 |
| 2009-01-30 08:03:00 | AAPL | Stock | 3.2821 | 3.2821 | 3.2821 | 3.2821 | 5600.0 |
| 2009-01-30 08:04:00 | AAPL | Stock | 3.2929 | 3.2939 | 3.2929 | 3.2939 | 108276.0 |
| 2009-01-30 08:07:00 | AAPL | Stock | 3.2861 | 3.2861 | 3.2857 | 3.2857 | 28000.0 |
| 2009-01-30 08:10:00 | AAPL | Stock | 3.2861 | 3.2861 | 3.2804 | 3.2804 | 52136.0 |
| 2009-01-30 08:11:00 | AAPL | Stock | 3.2843 | 3.2843 | 3.2821 | 3.2821 | 104076.0 |
| 2009-01-30 08:12:00 | AAPL | Stock | 3.2821 | 3.2821 | 3.2804 | 3.2821 | 42000.0 |
| 2009-01-30 08:13:00 | AAPL | Stock | 3.2814 | 3.2814 | 3.2786 | 3.2786 | 103600.0 |
| 2009-01-30 08:14:00 | AAPL | Stock | 3.2786 | 3.2836 | 3.2786 | 3.2836 | 54544.0 |
| 2009-01-30 08:18:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 2800.0 |
| 2009-01-30 08:19:00 | AAPL | Stock | 3.2871 | 3.2886 | 3.285 | 3.2886 | 49448.0 |
| 2009-01-30 08:20:00 | AAPL | Stock | 3.2886 | 3.2886 | 3.2861 | 3.2861 | 16240.0 |
| 2009-01-30 08:21:00 | AAPL | Stock | 3.2886 | 3.2886 | 3.2886 | 3.2886 | 4480.0 |
| 2009-01-30 08:24:00 | AAPL | Stock | 3.2886 | 3.2886 | 3.2886 | 3.2886 | 25760.0 |
| 2009-01-30 08:26:00 | AAPL | Stock | 3.2929 | 3.2929 | 3.2929 | 3.2929 | 5040.0 |
| 2009-01-30 08:29:00 | AAPL | Stock | 3.2996 | 3.2996 | 3.2996 | 3.2996 | 24444.0 |
| 2009-01-30 08:30:00 | AAPL | Stock | 3.3 | 3.3354 | 3.3 | 3.3196 | 292180.0 |
| 2009-01-30 08:31:00 | AAPL | Stock | 3.3168 | 3.3214 | 3.3168 | 3.3214 | 75320.0 |
| 2009-01-30 08:32:00 | AAPL | Stock | 3.33 | 3.3354 | 3.3271 | 3.335 | 283360.0 |
| 2009-01-30 08:33:00 | AAPL | Stock | 3.3343 | 3.3475 | 3.3321 | 3.3321 | 136220.0 |
| 2009-01-30 08:34:00 | AAPL | Stock | 3.3354 | 3.3439 | 3.3289 | 3.3304 | 348600.0 |
| 2009-01-30 08:35:00 | AAPL | Stock | 3.3318 | 3.3321 | 3.3286 | 3.3286 | 59360.0 |
| 2009-01-30 08:36:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3221 | 3.3221 | 47572.0 |
| 2009-01-30 08:37:00 | AAPL | Stock | 3.3221 | 3.3221 | 3.3221 | 3.3221 | 28560.0 |
| 2009-01-30 08:38:00 | AAPL | Stock | 3.3268 | 3.3296 | 3.3264 | 3.3296 | 30800.0 |
| 2009-01-30 08:39:00 | AAPL | Stock | 3.3304 | 3.3336 | 3.3261 | 3.3261 | 34440.0 |
| 2009-01-30 08:40:00 | AAPL | Stock | 3.3275 | 3.3275 | 3.3075 | 3.3075 | 221900.0 |
| 2009-01-30 08:41:00 | AAPL | Stock | 3.3071 | 3.3121 | 3.3071 | 3.3121 | 58828.0 |
| 2009-01-30 08:42:00 | AAPL | Stock | 3.3121 | 3.3193 | 3.3121 | 3.3168 | 208992.0 |
| 2009-01-30 08:43:00 | AAPL | Stock | 3.3168 | 3.3168 | 3.3107 | 3.3107 | 14448.0 |
| 2009-01-30 08:44:00 | AAPL | Stock | 3.3139 | 3.3143 | 3.3093 | 3.31 | 92820.0 |
| 2009-01-30 08:45:00 | AAPL | Stock | 3.3139 | 3.3143 | 3.3139 | 3.3143 | 84000.0 |
| 2009-01-30 08:46:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 28000.0 |
| 2009-01-30 08:47:00 | AAPL | Stock | 3.3136 | 3.3143 | 3.3125 | 3.3143 | 22400.0 |
| 2009-01-30 08:48:00 | AAPL | Stock | 3.3132 | 3.3143 | 3.3129 | 3.3132 | 57008.0 |
| 2009-01-30 08:49:00 | AAPL | Stock | 3.3136 | 3.3136 | 3.3136 | 3.3136 | 2800.0 |
| 2009-01-30 08:50:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 11200.0 |
| 2009-01-30 08:51:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3107 | 3.3107 | 85372.0 |
| 2009-01-30 08:52:00 | AAPL | Stock | 3.3107 | 3.3143 | 3.3089 | 3.3104 | 115304.0 |
| 2009-01-30 08:53:00 | AAPL | Stock | 3.3107 | 3.3107 | 3.3107 | 3.3107 | 2800.0 |
| 2009-01-30 08:54:00 | AAPL | Stock | 3.3146 | 3.3146 | 3.3146 | 3.3146 | 2800.0 |
| 2009-01-30 08:55:00 | AAPL | Stock | 3.3125 | 3.3143 | 3.3104 | 3.3107 | 38864.0 |
| 2009-01-30 08:56:00 | AAPL | Stock | 3.3104 | 3.3107 | 3.3079 | 3.3104 | 17920.0 |
| 2009-01-30 08:57:00 | AAPL | Stock | 3.3104 | 3.3107 | 3.31 | 3.31 | 59612.0 |
| 2009-01-30 08:59:00 | AAPL | Stock | 3.3082 | 3.3082 | 3.3036 | 3.3057 | 90384.0 |
| 2009-01-30 09:00:00 | AAPL | Stock | 3.3057 | 3.3071 | 3.3039 | 3.3039 | 27216.0 |
| 2009-01-30 09:01:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 43960.0 |
| 2009-01-30 09:02:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3032 | 3.3036 | 28000.0 |
> showing 50 of 922,977 rows — these rows as CSV