PREVIEW / stock_1min / 2009-03-04
file: by_date/stock_1min/2009/2009-03-04.parquet size: 13.0 MB rows: 995,801 symbols: 2,705
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-04 05:10:00 | AAPL | Stock | 3.19 | 3.19 | 3.19 | 3.19 | 2800.0 |
| 2009-03-04 07:03:00 | AAPL | Stock | 3.1925 | 3.1925 | 3.1925 | 3.1925 | 5600.0 |
| 2009-03-04 07:12:00 | AAPL | Stock | 3.1911 | 3.1911 | 3.1911 | 3.1911 | 8400.0 |
| 2009-03-04 07:23:00 | AAPL | Stock | 3.1911 | 3.1911 | 3.1911 | 3.1911 | 2800.0 |
| 2009-03-04 07:31:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 2800.0 |
| 2009-03-04 07:32:00 | AAPL | Stock | 3.1857 | 3.1982 | 3.1857 | 3.1982 | 11200.0 |
| 2009-03-04 07:35:00 | AAPL | Stock | 3.2054 | 3.2054 | 3.1982 | 3.2054 | 19600.0 |
| 2009-03-04 07:54:00 | AAPL | Stock | 3.1921 | 3.1921 | 3.1893 | 3.1893 | 11200.0 |
| 2009-03-04 07:55:00 | AAPL | Stock | 3.1861 | 3.1861 | 3.185 | 3.185 | 13552.0 |
| 2009-03-04 07:58:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 2800.0 |
| 2009-03-04 07:59:00 | AAPL | Stock | 3.1789 | 3.1789 | 3.1789 | 3.1789 | 2800.0 |
| 2009-03-04 08:00:00 | AAPL | Stock | 3.1786 | 3.1857 | 3.1786 | 3.1843 | 143696.0 |
| 2009-03-04 08:02:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1832 | 3.1832 | 8400.0 |
| 2009-03-04 08:03:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 8400.0 |
| 2009-03-04 08:04:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 11200.0 |
| 2009-03-04 08:05:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 8400.0 |
| 2009-03-04 08:06:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 15148.0 |
| 2009-03-04 08:07:00 | AAPL | Stock | 3.18 | 3.18 | 3.1786 | 3.1786 | 47600.0 |
| 2009-03-04 08:08:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1714 | 3.1714 | 17500.0 |
| 2009-03-04 08:09:00 | AAPL | Stock | 3.1707 | 3.1714 | 3.1707 | 3.1714 | 6972.0 |
| 2009-03-04 08:13:00 | AAPL | Stock | 3.1782 | 3.1786 | 3.1779 | 3.1782 | 35840.0 |
| 2009-03-04 08:14:00 | AAPL | Stock | 3.1782 | 3.1782 | 3.1782 | 3.1782 | 25200.0 |
| 2009-03-04 08:15:00 | AAPL | Stock | 3.1786 | 3.1807 | 3.1779 | 3.1807 | 19600.0 |
| 2009-03-04 08:16:00 | AAPL | Stock | 3.1804 | 3.185 | 3.1775 | 3.1775 | 40600.0 |
| 2009-03-04 08:17:00 | AAPL | Stock | 3.1782 | 3.1786 | 3.1782 | 3.1786 | 28000.0 |
| 2009-03-04 08:18:00 | AAPL | Stock | 3.1786 | 3.1804 | 3.1786 | 3.1804 | 51800.0 |
| 2009-03-04 08:19:00 | AAPL | Stock | 3.1786 | 3.1818 | 3.1786 | 3.1818 | 28000.0 |
| 2009-03-04 08:20:00 | AAPL | Stock | 3.1825 | 3.1839 | 3.1825 | 3.1839 | 14000.0 |
| 2009-03-04 08:21:00 | AAPL | Stock | 3.1836 | 3.1854 | 3.1836 | 3.1854 | 22960.0 |
| 2009-03-04 08:22:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 3500.0 |
| 2009-03-04 08:23:00 | AAPL | Stock | 3.1854 | 3.1854 | 3.1843 | 3.1843 | 5600.0 |
| 2009-03-04 08:24:00 | AAPL | Stock | 3.1843 | 3.1857 | 3.1836 | 3.1839 | 28840.0 |
| 2009-03-04 08:26:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1786 | 3.1811 | 50400.0 |
| 2009-03-04 08:27:00 | AAPL | Stock | 3.1811 | 3.1811 | 3.1789 | 3.1789 | 16380.0 |
| 2009-03-04 08:28:00 | AAPL | Stock | 3.1764 | 3.1764 | 3.1764 | 3.1764 | 2800.0 |
| 2009-03-04 08:31:00 | AAPL | Stock | 3.1786 | 3.1789 | 3.1786 | 3.1789 | 25620.0 |
| 2009-03-04 08:32:00 | AAPL | Stock | 3.1836 | 3.1886 | 3.1836 | 3.1875 | 109200.0 |
| 2009-03-04 08:33:00 | AAPL | Stock | 3.1875 | 3.1914 | 3.1875 | 3.1889 | 147028.0 |
| 2009-03-04 08:35:00 | AAPL | Stock | 3.1875 | 3.1943 | 3.1875 | 3.1932 | 216188.0 |
| 2009-03-04 08:36:00 | AAPL | Stock | 3.1946 | 3.1982 | 3.1946 | 3.1982 | 42000.0 |
| 2009-03-04 08:37:00 | AAPL | Stock | 3.1975 | 3.1975 | 3.1975 | 3.1975 | 5600.0 |
| 2009-03-04 08:38:00 | AAPL | Stock | 3.1971 | 3.1975 | 3.1971 | 3.1975 | 11200.0 |
| 2009-03-04 08:41:00 | AAPL | Stock | 3.1939 | 3.1939 | 3.1936 | 3.1936 | 11200.0 |
| 2009-03-04 08:43:00 | AAPL | Stock | 3.1964 | 3.1971 | 3.1957 | 3.1971 | 36960.0 |
| 2009-03-04 08:44:00 | AAPL | Stock | 3.1971 | 3.1971 | 3.1939 | 3.1939 | 60200.0 |
| 2009-03-04 08:46:00 | AAPL | Stock | 3.1946 | 3.1946 | 3.1929 | 3.1929 | 8400.0 |
| 2009-03-04 08:48:00 | AAPL | Stock | 3.1961 | 3.1986 | 3.1943 | 3.1943 | 60340.0 |
| 2009-03-04 08:49:00 | AAPL | Stock | 3.1943 | 3.1943 | 3.1943 | 3.1943 | 12600.0 |
| 2009-03-04 08:50:00 | AAPL | Stock | 3.1964 | 3.1964 | 3.1964 | 3.1964 | 5600.0 |
| 2009-03-04 08:51:00 | AAPL | Stock | 3.1964 | 3.1964 | 3.1932 | 3.1932 | 19600.0 |
> showing 50 of 995,801 rows — these rows as CSV