PREVIEW / stock_1min / 2009-02-05
file: by_date/stock_1min/2009/2009-02-05.parquet size: 12.3 MB rows: 953,628 symbols: 2,686
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-05 07:49:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 5600.0 |
| 2009-02-05 07:50:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 19600.0 |
| 2009-02-05 07:52:00 | AAPL | Stock | 3.3107 | 3.3107 | 3.3107 | 3.3107 | 2800.0 |
| 2009-02-05 07:56:00 | AAPL | Stock | 3.3164 | 3.3164 | 3.3164 | 3.3164 | 2800.0 |
| 2009-02-05 08:00:00 | AAPL | Stock | 3.3243 | 3.3264 | 3.3125 | 3.3125 | 19600.0 |
| 2009-02-05 08:01:00 | AAPL | Stock | 3.3129 | 3.3129 | 3.3125 | 3.3125 | 14000.0 |
| 2009-02-05 08:07:00 | AAPL | Stock | 3.3086 | 3.3125 | 3.3079 | 3.3125 | 18900.0 |
| 2009-02-05 08:08:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 2800.0 |
| 2009-02-05 08:09:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 21420.0 |
| 2009-02-05 08:10:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3161 | 3.3161 | 2800.0 |
| 2009-02-05 08:12:00 | AAPL | Stock | 3.3207 | 3.3214 | 3.3207 | 3.3214 | 8400.0 |
| 2009-02-05 08:13:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 8400.0 |
| 2009-02-05 08:14:00 | AAPL | Stock | 3.3264 | 3.3289 | 3.3214 | 3.3289 | 58800.0 |
| 2009-02-05 08:18:00 | AAPL | Stock | 3.3214 | 3.3293 | 3.3186 | 3.3186 | 28000.0 |
| 2009-02-05 08:21:00 | AAPL | Stock | 3.32 | 3.32 | 3.32 | 3.32 | 2800.0 |
| 2009-02-05 08:25:00 | AAPL | Stock | 3.3211 | 3.3211 | 3.3211 | 3.3211 | 14000.0 |
| 2009-02-05 08:27:00 | AAPL | Stock | 3.3175 | 3.3175 | 3.3175 | 3.3175 | 2800.0 |
| 2009-02-05 08:28:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3175 | 3.3179 | 64400.0 |
| 2009-02-05 08:29:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 14000.0 |
| 2009-02-05 08:30:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3093 | 3.3161 | 98000.0 |
| 2009-02-05 08:31:00 | AAPL | Stock | 3.3168 | 3.3232 | 3.3168 | 3.3232 | 79800.0 |
| 2009-02-05 08:32:00 | AAPL | Stock | 3.3232 | 3.3307 | 3.3225 | 3.3225 | 16800.0 |
| 2009-02-05 08:33:00 | AAPL | Stock | 3.3254 | 3.3254 | 3.3186 | 3.3186 | 112000.0 |
| 2009-02-05 08:34:00 | AAPL | Stock | 3.3154 | 3.3204 | 3.3154 | 3.3189 | 8400.0 |
| 2009-02-05 08:35:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3129 | 3.3129 | 28000.0 |
| 2009-02-05 08:36:00 | AAPL | Stock | 3.3143 | 3.3146 | 3.3143 | 3.3143 | 19600.0 |
| 2009-02-05 08:37:00 | AAPL | Stock | 3.3136 | 3.3139 | 3.3129 | 3.3139 | 28000.0 |
| 2009-02-05 08:38:00 | AAPL | Stock | 3.315 | 3.315 | 3.315 | 3.315 | 2800.0 |
| 2009-02-05 08:39:00 | AAPL | Stock | 3.3146 | 3.3154 | 3.3146 | 3.315 | 16688.0 |
| 2009-02-05 08:41:00 | AAPL | Stock | 3.315 | 3.3179 | 3.315 | 3.3179 | 17920.0 |
| 2009-02-05 08:42:00 | AAPL | Stock | 3.315 | 3.315 | 3.315 | 3.315 | 40824.0 |
| 2009-02-05 08:44:00 | AAPL | Stock | 3.315 | 3.315 | 3.315 | 3.315 | 5600.0 |
| 2009-02-05 08:45:00 | AAPL | Stock | 3.3129 | 3.3129 | 3.3125 | 3.3125 | 25200.0 |
| 2009-02-05 08:46:00 | AAPL | Stock | 3.3107 | 3.3107 | 3.3107 | 3.3107 | 5600.0 |
| 2009-02-05 08:47:00 | AAPL | Stock | 3.3125 | 3.3143 | 3.3125 | 3.3125 | 78400.0 |
| 2009-02-05 08:49:00 | AAPL | Stock | 3.3125 | 3.3129 | 3.3111 | 3.3111 | 88200.0 |
| 2009-02-05 08:50:00 | AAPL | Stock | 3.3111 | 3.3114 | 3.3071 | 3.3071 | 130200.0 |
| 2009-02-05 08:51:00 | AAPL | Stock | 3.3071 | 3.3114 | 3.3071 | 3.3114 | 10360.0 |
| 2009-02-05 08:52:00 | AAPL | Stock | 3.3111 | 3.3111 | 3.3111 | 3.3111 | 5600.0 |
| 2009-02-05 08:53:00 | AAPL | Stock | 3.3111 | 3.3125 | 3.3111 | 3.3125 | 5600.0 |
| 2009-02-05 08:54:00 | AAPL | Stock | 3.3111 | 3.3143 | 3.3111 | 3.3143 | 26320.0 |
| 2009-02-05 08:57:00 | AAPL | Stock | 3.3143 | 3.3171 | 3.3143 | 3.3171 | 58996.0 |
| 2009-02-05 08:58:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3161 | 3.3161 | 8400.0 |
| 2009-02-05 09:01:00 | AAPL | Stock | 3.3186 | 3.3186 | 3.3182 | 3.3182 | 35364.0 |
| 2009-02-05 09:02:00 | AAPL | Stock | 3.3171 | 3.3171 | 3.3171 | 3.3171 | 2800.0 |
| 2009-02-05 09:03:00 | AAPL | Stock | 3.3186 | 3.3186 | 3.3186 | 3.3186 | 12040.0 |
| 2009-02-05 09:07:00 | AAPL | Stock | 3.3175 | 3.3175 | 3.3168 | 3.3168 | 16800.0 |
| 2009-02-05 09:08:00 | AAPL | Stock | 3.3161 | 3.3168 | 3.3161 | 3.3168 | 17780.0 |
| 2009-02-05 09:09:00 | AAPL | Stock | 3.3161 | 3.3182 | 3.3161 | 3.3182 | 48832.0 |
| 2009-02-05 09:10:00 | AAPL | Stock | 3.3182 | 3.3214 | 3.3182 | 3.3204 | 30716.0 |
> showing 50 of 953,628 rows — these rows as CSV