PREVIEW / stock_1min / 2009-03-12
file: by_date/stock_1min/2009/2009-03-12.parquet size: 13.0 MB rows: 985,638 symbols: 2,692
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-12 04:15:00 | AAPL | Stock | 3.3186 | 3.3186 | 3.3186 | 3.3186 | 16800.0 |
| 2009-03-12 04:22:00 | AAPL | Stock | 3.3232 | 3.3236 | 3.3232 | 3.3236 | 5600.0 |
| 2009-03-12 04:46:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 14000.0 |
| 2009-03-12 04:49:00 | AAPL | Stock | 3.2946 | 3.2946 | 3.2946 | 3.2946 | 8400.0 |
| 2009-03-12 07:18:00 | AAPL | Stock | 3.2814 | 3.2814 | 3.2814 | 3.2814 | 15960.0 |
| 2009-03-12 07:22:00 | AAPL | Stock | 3.2839 | 3.2839 | 3.2839 | 3.2839 | 2800.0 |
| 2009-03-12 07:33:00 | AAPL | Stock | 3.2929 | 3.2943 | 3.2929 | 3.2943 | 5600.0 |
| 2009-03-12 07:39:00 | AAPL | Stock | 3.2893 | 3.2893 | 3.2886 | 3.2886 | 5600.0 |
| 2009-03-12 07:46:00 | AAPL | Stock | 3.2886 | 3.2886 | 3.2886 | 3.2886 | 5600.0 |
| 2009-03-12 07:47:00 | AAPL | Stock | 3.2886 | 3.2886 | 3.2886 | 3.2886 | 5600.0 |
| 2009-03-12 07:48:00 | AAPL | Stock | 3.2886 | 3.2893 | 3.2886 | 3.2893 | 10388.0 |
| 2009-03-12 08:00:00 | AAPL | Stock | 3.3068 | 3.3068 | 3.3 | 3.3 | 16072.0 |
| 2009-03-12 08:02:00 | AAPL | Stock | 3.3011 | 3.3011 | 3.2968 | 3.2968 | 5600.0 |
| 2009-03-12 08:03:00 | AAPL | Stock | 3.2964 | 3.2964 | 3.295 | 3.295 | 8204.0 |
| 2009-03-12 08:08:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 8400.0 |
| 2009-03-12 08:10:00 | AAPL | Stock | 3.295 | 3.2982 | 3.2904 | 3.2982 | 63000.0 |
| 2009-03-12 08:11:00 | AAPL | Stock | 3.2914 | 3.2964 | 3.2914 | 3.2964 | 13944.0 |
| 2009-03-12 08:13:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 28000.0 |
| 2009-03-12 08:14:00 | AAPL | Stock | 3.3071 | 3.3071 | 3.3071 | 3.3071 | 2800.0 |
| 2009-03-12 08:16:00 | AAPL | Stock | 3.2964 | 3.2964 | 3.2964 | 3.2964 | 8400.0 |
| 2009-03-12 08:20:00 | AAPL | Stock | 3.2968 | 3.2968 | 3.2968 | 3.2968 | 8400.0 |
| 2009-03-12 08:21:00 | AAPL | Stock | 3.3057 | 3.3057 | 3.3057 | 3.3057 | 5292.0 |
| 2009-03-12 08:22:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 2800.0 |
| 2009-03-12 08:25:00 | AAPL | Stock | 3.3036 | 3.3071 | 3.3036 | 3.3071 | 34608.0 |
| 2009-03-12 08:26:00 | AAPL | Stock | 3.3071 | 3.3089 | 3.3061 | 3.3089 | 14000.0 |
| 2009-03-12 08:27:00 | AAPL | Stock | 3.31 | 3.3107 | 3.31 | 3.3107 | 33880.0 |
| 2009-03-12 08:30:00 | AAPL | Stock | 3.31 | 3.31 | 3.31 | 3.31 | 28000.0 |
| 2009-03-12 08:31:00 | AAPL | Stock | 3.3075 | 3.3075 | 3.3071 | 3.3075 | 14000.0 |
| 2009-03-12 08:32:00 | AAPL | Stock | 3.3139 | 3.3143 | 3.3139 | 3.3143 | 5600.0 |
| 2009-03-12 08:33:00 | AAPL | Stock | 3.3146 | 3.3146 | 3.3143 | 3.3143 | 5600.0 |
| 2009-03-12 08:34:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3143 | 3.3143 | 2800.0 |
| 2009-03-12 08:36:00 | AAPL | Stock | 3.3189 | 3.3189 | 3.3164 | 3.3164 | 28000.0 |
| 2009-03-12 08:37:00 | AAPL | Stock | 3.3171 | 3.3171 | 3.3171 | 3.3171 | 2800.0 |
| 2009-03-12 08:38:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3161 | 3.3161 | 2800.0 |
| 2009-03-12 08:39:00 | AAPL | Stock | 3.3182 | 3.3182 | 3.3182 | 3.3182 | 14000.0 |
| 2009-03-12 08:40:00 | AAPL | Stock | 3.3186 | 3.3214 | 3.3186 | 3.3214 | 29400.0 |
| 2009-03-12 08:41:00 | AAPL | Stock | 3.3236 | 3.3264 | 3.3236 | 3.3264 | 8596.0 |
| 2009-03-12 08:42:00 | AAPL | Stock | 3.3264 | 3.3275 | 3.3264 | 3.3268 | 20132.0 |
| 2009-03-12 08:43:00 | AAPL | Stock | 3.3318 | 3.3321 | 3.3318 | 3.3318 | 18200.0 |
| 2009-03-12 08:44:00 | AAPL | Stock | 3.3318 | 3.3321 | 3.3318 | 3.3321 | 16800.0 |
| 2009-03-12 08:45:00 | AAPL | Stock | 3.3321 | 3.3321 | 3.3321 | 3.3321 | 70000.0 |
| 2009-03-12 08:46:00 | AAPL | Stock | 3.3311 | 3.3321 | 3.3311 | 3.3321 | 9800.0 |
| 2009-03-12 08:47:00 | AAPL | Stock | 3.3296 | 3.3296 | 3.3286 | 3.3286 | 30800.0 |
| 2009-03-12 08:48:00 | AAPL | Stock | 3.3286 | 3.3321 | 3.3286 | 3.3321 | 41440.0 |
| 2009-03-12 08:49:00 | AAPL | Stock | 3.3289 | 3.3289 | 3.3286 | 3.3286 | 118160.0 |
| 2009-03-12 08:50:00 | AAPL | Stock | 3.3264 | 3.3264 | 3.3232 | 3.3243 | 67200.0 |
| 2009-03-12 08:51:00 | AAPL | Stock | 3.3232 | 3.3243 | 3.3232 | 3.3243 | 35280.0 |
| 2009-03-12 08:52:00 | AAPL | Stock | 3.3232 | 3.3243 | 3.3232 | 3.3243 | 47600.0 |
| 2009-03-12 08:53:00 | AAPL | Stock | 3.3232 | 3.3239 | 3.3221 | 3.3239 | 40740.0 |
| 2009-03-12 08:54:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3214 | 3.3214 | 83664.0 |
> showing 50 of 985,638 rows — these rows as CSV