PREVIEW / stock_1min / 2009-02-04
file: by_date/stock_1min/2009/2009-02-04.parquet size: 12.2 MB rows: 943,613 symbols: 2,685
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-04 06:36:00 | AAPL | Stock | 3.2968 | 3.2968 | 3.2968 | 3.2968 | 14000.0 |
| 2009-02-04 06:38:00 | AAPL | Stock | 3.3054 | 3.3054 | 3.3054 | 3.3054 | 14000.0 |
| 2009-02-04 06:41:00 | AAPL | Stock | 3.2743 | 3.2743 | 3.2743 | 3.2743 | 2800.0 |
| 2009-02-04 07:15:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 2800.0 |
| 2009-02-04 07:26:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 5600.0 |
| 2009-02-04 07:31:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 13160.0 |
| 2009-02-04 07:33:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 8876.0 |
| 2009-02-04 07:35:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 5124.0 |
| 2009-02-04 08:00:00 | AAPL | Stock | 3.3089 | 3.3207 | 3.3089 | 3.3207 | 44800.0 |
| 2009-02-04 08:04:00 | AAPL | Stock | 3.3089 | 3.3096 | 3.3089 | 3.3096 | 22400.0 |
| 2009-02-04 08:07:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 2800.0 |
| 2009-02-04 08:08:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 9492.0 |
| 2009-02-04 08:09:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 5600.0 |
| 2009-02-04 08:13:00 | AAPL | Stock | 3.3039 | 3.3039 | 3.3039 | 3.3039 | 14000.0 |
| 2009-02-04 08:14:00 | AAPL | Stock | 3.3039 | 3.3039 | 3.3039 | 3.3039 | 3920.0 |
| 2009-02-04 08:16:00 | AAPL | Stock | 3.31 | 3.3104 | 3.31 | 3.3104 | 5600.0 |
| 2009-02-04 08:17:00 | AAPL | Stock | 3.3136 | 3.3136 | 3.3136 | 3.3136 | 6664.0 |
| 2009-02-04 08:18:00 | AAPL | Stock | 3.3189 | 3.3189 | 3.3189 | 3.3189 | 2800.0 |
| 2009-02-04 08:19:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 2800.0 |
| 2009-02-04 08:22:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 14000.0 |
| 2009-02-04 08:23:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 14000.0 |
| 2009-02-04 08:24:00 | AAPL | Stock | 3.3146 | 3.3146 | 3.3143 | 3.3143 | 16800.0 |
| 2009-02-04 08:25:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3071 | 3.3071 | 39760.0 |
| 2009-02-04 08:26:00 | AAPL | Stock | 3.3071 | 3.3071 | 3.3071 | 3.3071 | 6720.0 |
| 2009-02-04 08:28:00 | AAPL | Stock | 3.3039 | 3.3039 | 3.3039 | 3.3039 | 2800.0 |
| 2009-02-04 08:29:00 | AAPL | Stock | 3.3096 | 3.3096 | 3.3096 | 3.3096 | 2800.0 |
| 2009-02-04 08:30:00 | AAPL | Stock | 3.3096 | 3.3096 | 3.3096 | 3.3096 | 2800.0 |
| 2009-02-04 08:33:00 | AAPL | Stock | 3.3096 | 3.3107 | 3.3096 | 3.3107 | 14000.0 |
| 2009-02-04 08:34:00 | AAPL | Stock | 3.3125 | 3.32 | 3.3121 | 3.32 | 36400.0 |
| 2009-02-04 08:35:00 | AAPL | Stock | 3.3214 | 3.3229 | 3.3214 | 3.3229 | 47600.0 |
| 2009-02-04 08:37:00 | AAPL | Stock | 3.32 | 3.32 | 3.3196 | 3.3196 | 11200.0 |
| 2009-02-04 08:41:00 | AAPL | Stock | 3.3193 | 3.3196 | 3.3193 | 3.3196 | 65268.0 |
| 2009-02-04 08:43:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 2800.0 |
| 2009-02-04 08:44:00 | AAPL | Stock | 3.3161 | 3.3182 | 3.3161 | 3.3182 | 22400.0 |
| 2009-02-04 08:48:00 | AAPL | Stock | 3.3179 | 3.3218 | 3.3179 | 3.3218 | 52332.0 |
| 2009-02-04 08:49:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 17976.0 |
| 2009-02-04 08:50:00 | AAPL | Stock | 3.3261 | 3.3268 | 3.3261 | 3.3268 | 36288.0 |
| 2009-02-04 08:51:00 | AAPL | Stock | 3.3268 | 3.3286 | 3.3268 | 3.3286 | 5600.0 |
| 2009-02-04 08:52:00 | AAPL | Stock | 3.3268 | 3.3286 | 3.3268 | 3.3286 | 30800.0 |
| 2009-02-04 08:53:00 | AAPL | Stock | 3.3279 | 3.3279 | 3.3268 | 3.3275 | 11200.0 |
| 2009-02-04 08:54:00 | AAPL | Stock | 3.33 | 3.3304 | 3.3264 | 3.3264 | 16520.0 |
| 2009-02-04 08:55:00 | AAPL | Stock | 3.3254 | 3.3268 | 3.3254 | 3.3268 | 58800.0 |
| 2009-02-04 08:56:00 | AAPL | Stock | 3.3289 | 3.3293 | 3.3289 | 3.3293 | 19600.0 |
| 2009-02-04 08:58:00 | AAPL | Stock | 3.3268 | 3.3271 | 3.3268 | 3.3268 | 16800.0 |
| 2009-02-04 08:59:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3286 | 3.3286 | 5600.0 |
| 2009-02-04 09:00:00 | AAPL | Stock | 3.3293 | 3.3296 | 3.3293 | 3.3296 | 16520.0 |
| 2009-02-04 09:01:00 | AAPL | Stock | 3.3268 | 3.3271 | 3.3268 | 3.3268 | 36960.0 |
| 2009-02-04 09:02:00 | AAPL | Stock | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 5600.0 |
| 2009-02-04 09:03:00 | AAPL | Stock | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 27412.0 |
| 2009-02-04 09:04:00 | AAPL | Stock | 3.3268 | 3.3268 | 3.3207 | 3.3207 | 2877280.0 |
> showing 50 of 943,613 rows — these rows as CSV