PREVIEW / stock_1min / 2009-03-25
file: by_date/stock_1min/2009/2009-03-25.parquet size: 13.0 MB rows: 981,119 symbols: 2,698
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-25 04:50:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 14000.0 |
| 2009-03-25 05:00:00 | AAPL | Stock | 3.8139 | 3.8139 | 3.8139 | 3.8139 | 8400.0 |
| 2009-03-25 05:08:00 | AAPL | Stock | 3.8129 | 3.8129 | 3.8129 | 3.8129 | 2800.0 |
| 2009-03-25 05:46:00 | AAPL | Stock | 3.8207 | 3.8207 | 3.8207 | 3.8207 | 2800.0 |
| 2009-03-25 06:53:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 8400.0 |
| 2009-03-25 06:59:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 2800.0 |
| 2009-03-25 07:01:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 14000.0 |
| 2009-03-25 07:02:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 2800.0 |
| 2009-03-25 07:11:00 | AAPL | Stock | 3.8036 | 3.8036 | 3.8036 | 3.8036 | 5600.0 |
| 2009-03-25 07:19:00 | AAPL | Stock | 3.8082 | 3.8082 | 3.8082 | 3.8082 | 2800.0 |
| 2009-03-25 07:48:00 | AAPL | Stock | 3.8139 | 3.8139 | 3.8139 | 3.8139 | 2800.0 |
| 2009-03-25 07:52:00 | AAPL | Stock | 3.8146 | 3.8146 | 3.8146 | 3.8146 | 2800.0 |
| 2009-03-25 07:56:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 11200.0 |
| 2009-03-25 08:00:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8089 | 3.8089 | 30800.0 |
| 2009-03-25 08:01:00 | AAPL | Stock | 3.8043 | 3.8089 | 3.8043 | 3.8089 | 12656.0 |
| 2009-03-25 08:02:00 | AAPL | Stock | 3.8168 | 3.8196 | 3.8168 | 3.8196 | 5600.0 |
| 2009-03-25 08:03:00 | AAPL | Stock | 3.8168 | 3.8168 | 3.8168 | 3.8168 | 3500.0 |
| 2009-03-25 08:05:00 | AAPL | Stock | 3.8204 | 3.8207 | 3.8204 | 3.8207 | 8400.0 |
| 2009-03-25 08:08:00 | AAPL | Stock | 3.8093 | 3.8093 | 3.8089 | 3.8089 | 5880.0 |
| 2009-03-25 08:12:00 | AAPL | Stock | 3.82 | 3.82 | 3.82 | 3.82 | 2800.0 |
| 2009-03-25 08:13:00 | AAPL | Stock | 3.8193 | 3.8193 | 3.8193 | 3.8193 | 2800.0 |
| 2009-03-25 08:14:00 | AAPL | Stock | 3.8179 | 3.8179 | 3.8179 | 3.8179 | 28000.0 |
| 2009-03-25 08:17:00 | AAPL | Stock | 3.8179 | 3.8179 | 3.8179 | 3.8179 | 5600.0 |
| 2009-03-25 08:21:00 | AAPL | Stock | 3.8043 | 3.8043 | 3.8043 | 3.8043 | 545832.0 |
| 2009-03-25 08:23:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 7476.0 |
| 2009-03-25 08:24:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 6524.0 |
| 2009-03-25 08:26:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 5600.0 |
| 2009-03-25 08:27:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 5320.0 |
| 2009-03-25 08:29:00 | AAPL | Stock | 3.8107 | 3.8107 | 3.8032 | 3.8032 | 88032.0 |
| 2009-03-25 08:30:00 | AAPL | Stock | 3.8207 | 3.8289 | 3.8143 | 3.8289 | 21728.0 |
| 2009-03-25 08:31:00 | AAPL | Stock | 3.8304 | 3.8304 | 3.8304 | 3.8304 | 12236.0 |
| 2009-03-25 08:32:00 | AAPL | Stock | 3.83 | 3.83 | 3.8214 | 3.8214 | 56420.0 |
| 2009-03-25 08:33:00 | AAPL | Stock | 3.8214 | 3.8364 | 3.8207 | 3.8329 | 76160.0 |
| 2009-03-25 08:34:00 | AAPL | Stock | 3.8329 | 3.8329 | 3.8329 | 3.8329 | 5600.0 |
| 2009-03-25 08:35:00 | AAPL | Stock | 3.8329 | 3.8329 | 3.8329 | 3.8329 | 5600.0 |
| 2009-03-25 08:36:00 | AAPL | Stock | 3.8329 | 3.8329 | 3.8329 | 3.8329 | 14000.0 |
| 2009-03-25 08:38:00 | AAPL | Stock | 3.8236 | 3.8236 | 3.8236 | 3.8236 | 2800.0 |
| 2009-03-25 08:41:00 | AAPL | Stock | 3.8311 | 3.8311 | 3.8311 | 3.8311 | 140000.0 |
| 2009-03-25 08:42:00 | AAPL | Stock | 3.8304 | 3.8304 | 3.8304 | 3.8304 | 16800.0 |
| 2009-03-25 08:43:00 | AAPL | Stock | 3.8304 | 3.8304 | 3.8304 | 3.8304 | 8400.0 |
| 2009-03-25 08:44:00 | AAPL | Stock | 3.8304 | 3.8304 | 3.8286 | 3.8286 | 75656.0 |
| 2009-03-25 08:45:00 | AAPL | Stock | 3.8271 | 3.8271 | 3.8271 | 3.8271 | 5600.0 |
| 2009-03-25 08:48:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8304 | 3.8304 | 5600.0 |
| 2009-03-25 08:49:00 | AAPL | Stock | 3.8289 | 3.8289 | 3.8289 | 3.8289 | 2800.0 |
| 2009-03-25 08:51:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8321 | 3.8321 | 11200.0 |
| 2009-03-25 08:53:00 | AAPL | Stock | 3.8304 | 3.8304 | 3.8304 | 3.8304 | 8400.0 |
| 2009-03-25 08:54:00 | AAPL | Stock | 3.8286 | 3.8304 | 3.8286 | 3.8304 | 58800.0 |
| 2009-03-25 08:56:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8304 | 3.8304 | 59640.0 |
| 2009-03-25 08:57:00 | AAPL | Stock | 3.8321 | 3.8354 | 3.8321 | 3.8354 | 12600.0 |
| 2009-03-25 08:58:00 | AAPL | Stock | 3.8354 | 3.8354 | 3.8354 | 3.8354 | 17640.0 |
> showing 50 of 981,119 rows — these rows as CSV