PREVIEW / stock_1min / 2009-03-17
file: by_date/stock_1min/2009/2009-03-17.parquet size: 12.0 MB rows: 926,090 symbols: 2,683
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-17 08:00:00 | AAPL | Stock | 3.3939 | 3.4196 | 3.3846 | 3.4061 | 23240.0 |
| 2009-03-17 08:01:00 | AAPL | Stock | 3.4029 | 3.4029 | 3.4029 | 3.4029 | 4900.0 |
| 2009-03-17 08:02:00 | AAPL | Stock | 3.4054 | 3.4054 | 3.4054 | 3.4054 | 2800.0 |
| 2009-03-17 08:03:00 | AAPL | Stock | 3.4054 | 3.4054 | 3.4054 | 3.4054 | 14000.0 |
| 2009-03-17 08:04:00 | AAPL | Stock | 3.4054 | 3.4054 | 3.4054 | 3.4054 | 2800.0 |
| 2009-03-17 08:05:00 | AAPL | Stock | 3.4054 | 3.4057 | 3.4054 | 3.4054 | 39200.0 |
| 2009-03-17 08:06:00 | AAPL | Stock | 3.4054 | 3.4061 | 3.4054 | 3.4061 | 53900.0 |
| 2009-03-17 08:08:00 | AAPL | Stock | 3.4054 | 3.4054 | 3.4018 | 3.4018 | 5600.0 |
| 2009-03-17 08:09:00 | AAPL | Stock | 3.4018 | 3.4018 | 3.4018 | 3.4018 | 22400.0 |
| 2009-03-17 08:10:00 | AAPL | Stock | 3.3964 | 3.3964 | 3.3964 | 3.3964 | 8400.0 |
| 2009-03-17 08:11:00 | AAPL | Stock | 3.3964 | 3.3964 | 3.3861 | 3.3929 | 58324.0 |
| 2009-03-17 08:13:00 | AAPL | Stock | 3.3846 | 3.3846 | 3.3846 | 3.3846 | 2800.0 |
| 2009-03-17 08:18:00 | AAPL | Stock | 3.3846 | 3.3846 | 3.3846 | 3.3846 | 2800.0 |
| 2009-03-17 08:20:00 | AAPL | Stock | 3.3918 | 3.3918 | 3.3918 | 3.3918 | 2800.0 |
| 2009-03-17 08:21:00 | AAPL | Stock | 3.3925 | 3.3929 | 3.3925 | 3.3929 | 5600.0 |
| 2009-03-17 08:23:00 | AAPL | Stock | 3.3939 | 3.3939 | 3.3929 | 3.3929 | 22036.0 |
| 2009-03-17 08:25:00 | AAPL | Stock | 3.3929 | 3.3929 | 3.3929 | 3.3929 | 14000.0 |
| 2009-03-17 08:27:00 | AAPL | Stock | 3.3861 | 3.3939 | 3.3857 | 3.3939 | 35644.0 |
| 2009-03-17 08:28:00 | AAPL | Stock | 3.3861 | 3.3861 | 3.3861 | 3.3861 | 30800.0 |
| 2009-03-17 08:30:00 | AAPL | Stock | 3.3918 | 3.395 | 3.3918 | 3.3929 | 66976.0 |
| 2009-03-17 08:31:00 | AAPL | Stock | 3.3964 | 3.3964 | 3.3964 | 3.3964 | 2800.0 |
| 2009-03-17 08:33:00 | AAPL | Stock | 3.4061 | 3.4064 | 3.4054 | 3.4064 | 50400.0 |
| 2009-03-17 08:34:00 | AAPL | Stock | 3.4064 | 3.4161 | 3.4064 | 3.4064 | 11200.0 |
| 2009-03-17 08:42:00 | AAPL | Stock | 3.4129 | 3.4143 | 3.4129 | 3.4143 | 8400.0 |
| 2009-03-17 08:49:00 | AAPL | Stock | 3.4107 | 3.4107 | 3.4071 | 3.4071 | 25200.0 |
| 2009-03-17 08:51:00 | AAPL | Stock | 3.4021 | 3.4021 | 3.3982 | 3.3982 | 8400.0 |
| 2009-03-17 08:52:00 | AAPL | Stock | 3.3986 | 3.4021 | 3.3986 | 3.3989 | 88816.0 |
| 2009-03-17 08:53:00 | AAPL | Stock | 3.3982 | 3.3982 | 3.3929 | 3.3943 | 64400.0 |
| 2009-03-17 08:54:00 | AAPL | Stock | 3.3943 | 3.3943 | 3.3943 | 3.3943 | 2800.0 |
| 2009-03-17 08:55:00 | AAPL | Stock | 3.3979 | 3.3979 | 3.3979 | 3.3979 | 2800.0 |
| 2009-03-17 08:56:00 | AAPL | Stock | 3.3946 | 3.3946 | 3.3936 | 3.3936 | 11200.0 |
| 2009-03-17 08:57:00 | AAPL | Stock | 3.3979 | 3.3979 | 3.3979 | 3.3979 | 2800.0 |
| 2009-03-17 09:00:00 | AAPL | Stock | 3.3964 | 3.3964 | 3.3964 | 3.3964 | 8400.0 |
| 2009-03-17 09:02:00 | AAPL | Stock | 3.3964 | 3.3964 | 3.3964 | 3.3964 | 19320.0 |
| 2009-03-17 09:04:00 | AAPL | Stock | 3.3936 | 3.3936 | 3.3936 | 3.3936 | 95704.0 |
| 2009-03-17 09:05:00 | AAPL | Stock | 3.3939 | 3.3957 | 3.3939 | 3.3939 | 8400.0 |
| 2009-03-17 09:10:00 | AAPL | Stock | 3.4 | 3.4018 | 3.4 | 3.4018 | 21000.0 |
| 2009-03-17 09:11:00 | AAPL | Stock | 3.4014 | 3.4014 | 3.4014 | 3.4014 | 2800.0 |
| 2009-03-17 09:12:00 | AAPL | Stock | 3.4014 | 3.4036 | 3.4011 | 3.4036 | 25200.0 |
| 2009-03-17 09:13:00 | AAPL | Stock | 3.4018 | 3.4036 | 3.3964 | 3.3968 | 47572.0 |
| 2009-03-17 09:16:00 | AAPL | Stock | 3.3954 | 3.3954 | 3.3943 | 3.3943 | 11200.0 |
| 2009-03-17 09:18:00 | AAPL | Stock | 3.3971 | 3.3971 | 3.3957 | 3.3957 | 5600.0 |
| 2009-03-17 09:19:00 | AAPL | Stock | 3.3964 | 3.3964 | 3.3964 | 3.3964 | 2800.0 |
| 2009-03-17 09:20:00 | AAPL | Stock | 3.4014 | 3.4018 | 3.3982 | 3.3982 | 56000.0 |
| 2009-03-17 09:21:00 | AAPL | Stock | 3.3968 | 3.3982 | 3.3968 | 3.3979 | 28000.0 |
| 2009-03-17 09:22:00 | AAPL | Stock | 3.3982 | 3.3982 | 3.3979 | 3.3979 | 44800.0 |
| 2009-03-17 09:23:00 | AAPL | Stock | 3.3975 | 3.3975 | 3.3975 | 3.3975 | 2800.0 |
| 2009-03-17 09:24:00 | AAPL | Stock | 3.3979 | 3.3979 | 3.3975 | 3.3975 | 5600.0 |
| 2009-03-17 09:25:00 | AAPL | Stock | 3.3996 | 3.4014 | 3.3996 | 3.4014 | 14000.0 |
| 2009-03-17 09:26:00 | AAPL | Stock | 3.4011 | 3.4025 | 3.4011 | 3.4025 | 19600.0 |
> showing 50 of 926,090 rows — these rows as CSV