PREVIEW / stock_1min / 2009-02-11
file: by_date/stock_1min/2009/2009-02-11.parquet size: 11.7 MB rows: 908,302 symbols: 2,670
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-11 04:28:00 | AAPL | Stock | 3.5007 | 3.5007 | 3.5007 | 3.5007 | 14000.0 |
| 2009-02-11 04:32:00 | AAPL | Stock | 3.5036 | 3.5036 | 3.5036 | 3.5036 | 14000.0 |
| 2009-02-11 07:02:00 | AAPL | Stock | 3.5089 | 3.5089 | 3.5089 | 3.5089 | 16800.0 |
| 2009-02-11 07:03:00 | AAPL | Stock | 3.5089 | 3.5089 | 3.4946 | 3.4946 | 98560.0 |
| 2009-02-11 07:04:00 | AAPL | Stock | 3.4821 | 3.4821 | 3.4464 | 3.4464 | 227164.0 |
| 2009-02-11 07:05:00 | AAPL | Stock | 3.4464 | 3.4464 | 3.4464 | 3.4464 | 39200.0 |
| 2009-02-11 07:07:00 | AAPL | Stock | 3.4464 | 3.4464 | 3.4464 | 3.4464 | 30800.0 |
| 2009-02-11 07:10:00 | AAPL | Stock | 3.4464 | 3.4464 | 3.4464 | 3.4464 | 8960.0 |
| 2009-02-11 07:15:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 5600.0 |
| 2009-02-11 07:19:00 | AAPL | Stock | 3.4625 | 3.4625 | 3.4446 | 3.4464 | 26012.0 |
| 2009-02-11 07:33:00 | AAPL | Stock | 3.4296 | 3.4296 | 3.4282 | 3.4293 | 90776.0 |
| 2009-02-11 07:36:00 | AAPL | Stock | 3.4289 | 3.4289 | 3.4289 | 3.4289 | 4424.0 |
| 2009-02-11 07:37:00 | AAPL | Stock | 3.4289 | 3.4289 | 3.4289 | 3.4289 | 8400.0 |
| 2009-02-11 07:39:00 | AAPL | Stock | 3.4389 | 3.4389 | 3.4389 | 3.4389 | 14000.0 |
| 2009-02-11 07:40:00 | AAPL | Stock | 3.4389 | 3.4393 | 3.4389 | 3.4393 | 98000.0 |
| 2009-02-11 07:41:00 | AAPL | Stock | 3.4439 | 3.4443 | 3.4439 | 3.4443 | 58800.0 |
| 2009-02-11 07:42:00 | AAPL | Stock | 3.4443 | 3.4443 | 3.4393 | 3.4393 | 39200.0 |
| 2009-02-11 07:43:00 | AAPL | Stock | 3.4393 | 3.4393 | 3.4393 | 3.4393 | 5600.0 |
| 2009-02-11 07:45:00 | AAPL | Stock | 3.4411 | 3.4411 | 3.4393 | 3.4393 | 10360.0 |
| 2009-02-11 07:46:00 | AAPL | Stock | 3.4393 | 3.4393 | 3.4393 | 3.4393 | 30800.0 |
| 2009-02-11 07:48:00 | AAPL | Stock | 3.4393 | 3.4411 | 3.4393 | 3.4393 | 30800.0 |
| 2009-02-11 07:50:00 | AAPL | Stock | 3.4393 | 3.4393 | 3.4357 | 3.4393 | 86240.0 |
| 2009-02-11 07:52:00 | AAPL | Stock | 3.4293 | 3.4293 | 3.4293 | 3.4293 | 2800.0 |
| 2009-02-11 07:53:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4286 | 3.4286 | 35700.0 |
| 2009-02-11 07:58:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4286 | 3.4286 | 64344.0 |
| 2009-02-11 07:59:00 | AAPL | Stock | 3.4218 | 3.4286 | 3.4218 | 3.4286 | 75600.0 |
| 2009-02-11 08:00:00 | AAPL | Stock | 3.4218 | 3.4286 | 3.4179 | 3.4218 | 536480.0 |
| 2009-02-11 08:01:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4232 | 3.4232 | 42000.0 |
| 2009-02-11 08:02:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4286 | 3.4286 | 69272.0 |
| 2009-02-11 08:03:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.425 | 3.4254 | 275800.0 |
| 2009-02-11 08:04:00 | AAPL | Stock | 3.425 | 3.425 | 3.42 | 3.42 | 118048.0 |
| 2009-02-11 08:05:00 | AAPL | Stock | 3.4196 | 3.425 | 3.4196 | 3.425 | 85820.0 |
| 2009-02-11 08:06:00 | AAPL | Stock | 3.425 | 3.4286 | 3.425 | 3.4286 | 296772.0 |
| 2009-02-11 08:07:00 | AAPL | Stock | 3.4268 | 3.4286 | 3.4268 | 3.4286 | 37800.0 |
| 2009-02-11 08:08:00 | AAPL | Stock | 3.4268 | 3.4286 | 3.4268 | 3.4286 | 19600.0 |
| 2009-02-11 08:10:00 | AAPL | Stock | 3.425 | 3.425 | 3.425 | 3.425 | 4200.0 |
| 2009-02-11 08:11:00 | AAPL | Stock | 3.4279 | 3.4286 | 3.4279 | 3.4286 | 65604.0 |
| 2009-02-11 08:12:00 | AAPL | Stock | 3.4279 | 3.4279 | 3.4232 | 3.4232 | 37800.0 |
| 2009-02-11 08:13:00 | AAPL | Stock | 3.4214 | 3.425 | 3.4196 | 3.425 | 85400.0 |
| 2009-02-11 08:14:00 | AAPL | Stock | 3.4268 | 3.4268 | 3.425 | 3.425 | 14000.0 |
| 2009-02-11 08:15:00 | AAPL | Stock | 3.4268 | 3.4286 | 3.4261 | 3.4286 | 104860.0 |
| 2009-02-11 08:16:00 | AAPL | Stock | 3.4286 | 3.4321 | 3.4286 | 3.4321 | 99876.0 |
| 2009-02-11 08:17:00 | AAPL | Stock | 3.4321 | 3.4389 | 3.4321 | 3.4339 | 71400.0 |
| 2009-02-11 08:18:00 | AAPL | Stock | 3.4357 | 3.4357 | 3.4339 | 3.4339 | 50400.0 |
| 2009-02-11 08:19:00 | AAPL | Stock | 3.4339 | 3.4361 | 3.4321 | 3.4321 | 43400.0 |
| 2009-02-11 08:20:00 | AAPL | Stock | 3.4289 | 3.4325 | 3.425 | 3.425 | 144284.0 |
| 2009-02-11 08:21:00 | AAPL | Stock | 3.4261 | 3.4261 | 3.425 | 3.425 | 14000.0 |
| 2009-02-11 08:22:00 | AAPL | Stock | 3.4279 | 3.4282 | 3.4279 | 3.4282 | 5600.0 |
| 2009-02-11 08:23:00 | AAPL | Stock | 3.4282 | 3.4286 | 3.4282 | 3.4286 | 192920.0 |
| 2009-02-11 08:24:00 | AAPL | Stock | 3.4346 | 3.4346 | 3.4286 | 3.4286 | 94976.0 |
> showing 50 of 908,302 rows — these rows as CSV