PREVIEW / stock_1min / 2009-03-19
file: by_date/stock_1min/2009/2009-03-19.parquet size: 12.7 MB rows: 979,839 symbols: 2,709
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-19 05:32:00 | AAPL | Stock | 3.6036 | 3.6036 | 3.6036 | 3.6036 | 2800.0 |
| 2009-03-19 07:01:00 | AAPL | Stock | 3.6243 | 3.6243 | 3.6243 | 3.6243 | 3500.0 |
| 2009-03-19 07:34:00 | AAPL | Stock | 3.6243 | 3.6243 | 3.6243 | 3.6243 | 2800.0 |
| 2009-03-19 07:44:00 | AAPL | Stock | 3.6393 | 3.6393 | 3.6393 | 3.6393 | 2800.0 |
| 2009-03-19 07:45:00 | AAPL | Stock | 3.6321 | 3.6321 | 3.6321 | 3.6321 | 14000.0 |
| 2009-03-19 07:56:00 | AAPL | Stock | 3.6321 | 3.6321 | 3.6257 | 3.6257 | 19600.0 |
| 2009-03-19 08:00:00 | AAPL | Stock | 3.625 | 3.625 | 3.625 | 3.625 | 7000.0 |
| 2009-03-19 08:01:00 | AAPL | Stock | 3.6071 | 3.6286 | 3.6071 | 3.6286 | 22400.0 |
| 2009-03-19 08:04:00 | AAPL | Stock | 3.625 | 3.6279 | 3.625 | 3.6279 | 15120.0 |
| 2009-03-19 08:05:00 | AAPL | Stock | 3.6282 | 3.6286 | 3.6282 | 3.6286 | 5600.0 |
| 2009-03-19 08:06:00 | AAPL | Stock | 3.6286 | 3.6286 | 3.6125 | 3.6125 | 12600.0 |
| 2009-03-19 08:10:00 | AAPL | Stock | 3.6143 | 3.6143 | 3.6071 | 3.6071 | 26600.0 |
| 2009-03-19 08:12:00 | AAPL | Stock | 3.6071 | 3.6075 | 3.6071 | 3.6071 | 67200.0 |
| 2009-03-19 08:13:00 | AAPL | Stock | 3.6054 | 3.6054 | 3.6054 | 3.6054 | 9912.0 |
| 2009-03-19 08:14:00 | AAPL | Stock | 3.6032 | 3.6054 | 3.6018 | 3.6018 | 25200.0 |
| 2009-03-19 08:15:00 | AAPL | Stock | 3.6004 | 3.6004 | 3.6004 | 3.6004 | 8400.0 |
| 2009-03-19 08:16:00 | AAPL | Stock | 3.6004 | 3.6004 | 3.6004 | 3.6004 | 2800.0 |
| 2009-03-19 08:17:00 | AAPL | Stock | 3.5954 | 3.5954 | 3.5954 | 3.5954 | 5600.0 |
| 2009-03-19 08:18:00 | AAPL | Stock | 3.5989 | 3.6004 | 3.5989 | 3.6004 | 5600.0 |
| 2009-03-19 08:19:00 | AAPL | Stock | 3.6011 | 3.6018 | 3.6011 | 3.6018 | 8400.0 |
| 2009-03-19 08:20:00 | AAPL | Stock | 3.6025 | 3.6025 | 3.6025 | 3.6025 | 2800.0 |
| 2009-03-19 08:22:00 | AAPL | Stock | 3.5979 | 3.5979 | 3.5968 | 3.5968 | 11228.0 |
| 2009-03-19 08:23:00 | AAPL | Stock | 3.6068 | 3.6068 | 3.6057 | 3.6057 | 15400.0 |
| 2009-03-19 08:24:00 | AAPL | Stock | 3.6071 | 3.6071 | 3.6071 | 3.6071 | 17108.0 |
| 2009-03-19 08:25:00 | AAPL | Stock | 3.6214 | 3.6214 | 3.6214 | 3.6214 | 2800.0 |
| 2009-03-19 08:27:00 | AAPL | Stock | 3.6161 | 3.6182 | 3.6161 | 3.6182 | 5600.0 |
| 2009-03-19 08:31:00 | AAPL | Stock | 3.6179 | 3.6179 | 3.6161 | 3.6161 | 19600.0 |
| 2009-03-19 08:32:00 | AAPL | Stock | 3.6143 | 3.6282 | 3.6125 | 3.6282 | 81200.0 |
| 2009-03-19 08:33:00 | AAPL | Stock | 3.6207 | 3.6207 | 3.6207 | 3.6207 | 8400.0 |
| 2009-03-19 08:35:00 | AAPL | Stock | 3.6214 | 3.6214 | 3.6214 | 3.6214 | 29400.0 |
| 2009-03-19 08:36:00 | AAPL | Stock | 3.625 | 3.625 | 3.6214 | 3.6214 | 11200.0 |
| 2009-03-19 08:37:00 | AAPL | Stock | 3.625 | 3.625 | 3.6214 | 3.6214 | 16800.0 |
| 2009-03-19 08:38:00 | AAPL | Stock | 3.625 | 3.625 | 3.625 | 3.625 | 2800.0 |
| 2009-03-19 08:39:00 | AAPL | Stock | 3.625 | 3.625 | 3.625 | 3.625 | 22400.0 |
| 2009-03-19 08:40:00 | AAPL | Stock | 3.6286 | 3.6286 | 3.6232 | 3.6232 | 21252.0 |
| 2009-03-19 08:41:00 | AAPL | Stock | 3.6232 | 3.6232 | 3.6232 | 3.6232 | 2800.0 |
| 2009-03-19 08:43:00 | AAPL | Stock | 3.6211 | 3.6211 | 3.6211 | 3.6211 | 2800.0 |
| 2009-03-19 08:44:00 | AAPL | Stock | 3.6211 | 3.6229 | 3.6211 | 3.6214 | 19600.0 |
| 2009-03-19 08:45:00 | AAPL | Stock | 3.6229 | 3.6229 | 3.6229 | 3.6229 | 2800.0 |
| 2009-03-19 08:47:00 | AAPL | Stock | 3.6214 | 3.6214 | 3.6179 | 3.6179 | 56000.0 |
| 2009-03-19 08:49:00 | AAPL | Stock | 3.6214 | 3.6225 | 3.6214 | 3.6225 | 28000.0 |
| 2009-03-19 08:51:00 | AAPL | Stock | 3.6264 | 3.6264 | 3.6264 | 3.6264 | 25144.0 |
| 2009-03-19 08:54:00 | AAPL | Stock | 3.6286 | 3.6286 | 3.6286 | 3.6286 | 2800.0 |
| 2009-03-19 08:56:00 | AAPL | Stock | 3.6286 | 3.6286 | 3.6286 | 3.6286 | 28000.0 |
| 2009-03-19 08:57:00 | AAPL | Stock | 3.6275 | 3.6286 | 3.6275 | 3.6286 | 25200.0 |
| 2009-03-19 08:58:00 | AAPL | Stock | 3.6286 | 3.6404 | 3.6286 | 3.6404 | 77420.0 |
| 2009-03-19 09:01:00 | AAPL | Stock | 3.6307 | 3.6321 | 3.6307 | 3.6321 | 61600.0 |
| 2009-03-19 09:02:00 | AAPL | Stock | 3.6307 | 3.6357 | 3.6307 | 3.6357 | 191800.0 |
| 2009-03-19 09:03:00 | AAPL | Stock | 3.6354 | 3.6361 | 3.6354 | 3.6361 | 64400.0 |
| 2009-03-19 09:04:00 | AAPL | Stock | 3.6357 | 3.6361 | 3.6357 | 3.6361 | 36204.0 |
> showing 50 of 979,839 rows — these rows as CSV