PREVIEW / stock_1min / 2009-03-24
file: by_date/stock_1min/2009/2009-03-24.parquet size: 12.5 MB rows: 958,929 symbols: 2,685
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-24 06:18:00 | AAPL | Stock | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 5600.0 |
| 2009-03-24 06:20:00 | AAPL | Stock | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 2800.0 |
| 2009-03-24 06:22:00 | AAPL | Stock | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 2800.0 |
| 2009-03-24 06:41:00 | AAPL | Stock | 3.7861 | 3.7861 | 3.7861 | 3.7861 | 2800.0 |
| 2009-03-24 06:57:00 | AAPL | Stock | 3.7761 | 3.7761 | 3.7761 | 3.7761 | 8400.0 |
| 2009-03-24 07:01:00 | AAPL | Stock | 3.7757 | 3.7757 | 3.7757 | 3.7757 | 8064.0 |
| 2009-03-24 07:05:00 | AAPL | Stock | 3.7829 | 3.7829 | 3.7814 | 3.7814 | 8400.0 |
| 2009-03-24 07:13:00 | AAPL | Stock | 3.7986 | 3.7986 | 3.7986 | 3.7986 | 2800.0 |
| 2009-03-24 07:14:00 | AAPL | Stock | 3.8 | 3.8036 | 3.8 | 3.8036 | 28000.0 |
| 2009-03-24 07:15:00 | AAPL | Stock | 3.8036 | 3.8036 | 3.8 | 3.8 | 14840.0 |
| 2009-03-24 07:17:00 | AAPL | Stock | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 2800.0 |
| 2009-03-24 07:22:00 | AAPL | Stock | 3.8018 | 3.8018 | 3.8018 | 3.8018 | 16800.0 |
| 2009-03-24 07:24:00 | AAPL | Stock | 3.8018 | 3.8018 | 3.8018 | 3.8018 | 2800.0 |
| 2009-03-24 07:25:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 4200.0 |
| 2009-03-24 07:37:00 | AAPL | Stock | 3.8036 | 3.8036 | 3.8036 | 3.8036 | 3136.0 |
| 2009-03-24 07:44:00 | AAPL | Stock | 3.8018 | 3.8018 | 3.8018 | 3.8018 | 4200.0 |
| 2009-03-24 07:56:00 | AAPL | Stock | 3.8 | 3.8 | 3.8 | 3.8 | 5600.0 |
| 2009-03-24 07:57:00 | AAPL | Stock | 3.8036 | 3.8036 | 3.8036 | 3.8036 | 8400.0 |
| 2009-03-24 08:00:00 | AAPL | Stock | 3.8036 | 3.8068 | 3.7982 | 3.8039 | 29960.0 |
| 2009-03-24 08:01:00 | AAPL | Stock | 3.8054 | 3.8054 | 3.8054 | 3.8054 | 14000.0 |
| 2009-03-24 08:02:00 | AAPL | Stock | 3.8061 | 3.8061 | 3.8036 | 3.8036 | 16520.0 |
| 2009-03-24 08:03:00 | AAPL | Stock | 3.8039 | 3.8046 | 3.8039 | 3.8046 | 25200.0 |
| 2009-03-24 08:04:00 | AAPL | Stock | 3.8046 | 3.8214 | 3.8039 | 3.8039 | 16800.0 |
| 2009-03-24 08:05:00 | AAPL | Stock | 3.8039 | 3.8039 | 3.8036 | 3.8036 | 24920.0 |
| 2009-03-24 08:06:00 | AAPL | Stock | 3.8036 | 3.8036 | 3.8 | 3.8 | 8400.0 |
| 2009-03-24 08:07:00 | AAPL | Stock | 3.8 | 3.8036 | 3.8 | 3.8036 | 11200.0 |
| 2009-03-24 08:08:00 | AAPL | Stock | 3.8011 | 3.8011 | 3.8 | 3.8004 | 8400.0 |
| 2009-03-24 08:09:00 | AAPL | Stock | 3.8004 | 3.8004 | 3.7982 | 3.7982 | 60256.0 |
| 2009-03-24 08:10:00 | AAPL | Stock | 3.7982 | 3.8004 | 3.7982 | 3.8004 | 19236.0 |
| 2009-03-24 08:13:00 | AAPL | Stock | 3.7986 | 3.7986 | 3.7986 | 3.7986 | 4200.0 |
| 2009-03-24 08:14:00 | AAPL | Stock | 3.7989 | 3.8004 | 3.7982 | 3.8004 | 33376.0 |
| 2009-03-24 08:18:00 | AAPL | Stock | 3.8004 | 3.8004 | 3.8004 | 3.8004 | 2800.0 |
| 2009-03-24 08:22:00 | AAPL | Stock | 3.8018 | 3.8021 | 3.8018 | 3.8021 | 6776.0 |
| 2009-03-24 08:23:00 | AAPL | Stock | 3.8021 | 3.8029 | 3.8021 | 3.8029 | 45920.0 |
| 2009-03-24 08:25:00 | AAPL | Stock | 3.8 | 3.8 | 3.8 | 3.8 | 14140.0 |
| 2009-03-24 08:26:00 | AAPL | Stock | 3.8 | 3.8 | 3.8 | 3.8 | 5600.0 |
| 2009-03-24 08:29:00 | AAPL | Stock | 3.8 | 3.8014 | 3.8 | 3.8014 | 10640.0 |
| 2009-03-24 08:31:00 | AAPL | Stock | 3.8018 | 3.8036 | 3.8004 | 3.8036 | 256228.0 |
| 2009-03-24 08:32:00 | AAPL | Stock | 3.8068 | 3.8071 | 3.8061 | 3.8061 | 8400.0 |
| 2009-03-24 08:33:00 | AAPL | Stock | 3.8089 | 3.8089 | 3.8071 | 3.8075 | 20020.0 |
| 2009-03-24 08:34:00 | AAPL | Stock | 3.8093 | 3.8093 | 3.8093 | 3.8093 | 2800.0 |
| 2009-03-24 08:35:00 | AAPL | Stock | 3.8089 | 3.8089 | 3.8089 | 3.8089 | 2800.0 |
| 2009-03-24 08:36:00 | AAPL | Stock | 3.8079 | 3.8079 | 3.8079 | 3.8079 | 5600.0 |
| 2009-03-24 08:38:00 | AAPL | Stock | 3.8082 | 3.8086 | 3.8082 | 3.8086 | 16800.0 |
| 2009-03-24 08:39:00 | AAPL | Stock | 3.8086 | 3.8086 | 3.8086 | 3.8086 | 8400.0 |
| 2009-03-24 08:40:00 | AAPL | Stock | 3.8054 | 3.8054 | 3.8032 | 3.8032 | 29120.0 |
| 2009-03-24 08:42:00 | AAPL | Stock | 3.8079 | 3.8079 | 3.8079 | 3.8079 | 2800.0 |
| 2009-03-24 08:43:00 | AAPL | Stock | 3.8082 | 3.8082 | 3.8057 | 3.8057 | 5600.0 |
| 2009-03-24 08:44:00 | AAPL | Stock | 3.8068 | 3.8071 | 3.8032 | 3.8032 | 36400.0 |
| 2009-03-24 08:45:00 | AAPL | Stock | 3.8025 | 3.8025 | 3.8025 | 3.8025 | 12600.0 |
> showing 50 of 958,929 rows — these rows as CSV