PREVIEW / stock_1min / 2009-03-26
file: by_date/stock_1min/2009/2009-03-26.parquet size: 12.9 MB rows: 985,236 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 |
|---|---|---|---|---|---|---|---|
| 2009-03-26 08:00:00 | AAPL | Stock | 3.8214 | 3.8496 | 3.8214 | 3.8496 | 13776.0 |
| 2009-03-26 08:03:00 | AAPL | Stock | 3.8482 | 3.8482 | 3.8464 | 3.8482 | 28000.0 |
| 2009-03-26 08:05:00 | AAPL | Stock | 3.8339 | 3.8339 | 3.8339 | 3.8339 | 78400.0 |
| 2009-03-26 08:06:00 | AAPL | Stock | 3.8393 | 3.8393 | 3.8321 | 3.8325 | 74592.0 |
| 2009-03-26 08:07:00 | AAPL | Stock | 3.8325 | 3.8325 | 3.8325 | 3.8325 | 2800.0 |
| 2009-03-26 08:08:00 | AAPL | Stock | 3.8354 | 3.8354 | 3.8354 | 3.8354 | 2800.0 |
| 2009-03-26 08:12:00 | AAPL | Stock | 3.8354 | 3.8354 | 3.8354 | 3.8354 | 5600.0 |
| 2009-03-26 08:14:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8321 | 3.8321 | 8400.0 |
| 2009-03-26 08:19:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8321 | 3.8321 | 2800.0 |
| 2009-03-26 08:20:00 | AAPL | Stock | 3.8325 | 3.8325 | 3.8325 | 3.8325 | 14000.0 |
| 2009-03-26 08:22:00 | AAPL | Stock | 3.8325 | 3.8325 | 3.8321 | 3.8321 | 5600.0 |
| 2009-03-26 08:23:00 | AAPL | Stock | 3.8321 | 3.8339 | 3.8321 | 3.8339 | 25200.0 |
| 2009-03-26 08:24:00 | AAPL | Stock | 3.8339 | 3.8339 | 3.8304 | 3.8304 | 112196.0 |
| 2009-03-26 08:26:00 | AAPL | Stock | 3.835 | 3.835 | 3.835 | 3.835 | 2800.0 |
| 2009-03-26 08:27:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8218 | 3.8218 | 37100.0 |
| 2009-03-26 08:28:00 | AAPL | Stock | 3.8257 | 3.8257 | 3.8257 | 3.8257 | 2800.0 |
| 2009-03-26 08:29:00 | AAPL | Stock | 3.8339 | 3.8339 | 3.8339 | 3.8339 | 2800.0 |
| 2009-03-26 08:30:00 | AAPL | Stock | 3.8339 | 3.8339 | 3.8286 | 3.8286 | 11760.0 |
| 2009-03-26 08:31:00 | AAPL | Stock | 3.8289 | 3.8289 | 3.8286 | 3.8286 | 140000.0 |
| 2009-03-26 08:32:00 | AAPL | Stock | 3.8289 | 3.8289 | 3.8286 | 3.8286 | 28000.0 |
| 2009-03-26 08:33:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8286 | 3.8286 | 14000.0 |
| 2009-03-26 08:35:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8286 | 3.8286 | 39340.0 |
| 2009-03-26 08:36:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8286 | 3.8286 | 23100.0 |
| 2009-03-26 08:37:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8286 | 3.8286 | 5600.0 |
| 2009-03-26 08:39:00 | AAPL | Stock | 3.8286 | 3.8343 | 3.8286 | 3.8343 | 26460.0 |
| 2009-03-26 08:40:00 | AAPL | Stock | 3.8343 | 3.8343 | 3.8343 | 3.8343 | 2800.0 |
| 2009-03-26 08:41:00 | AAPL | Stock | 3.8343 | 3.8343 | 3.8343 | 3.8343 | 14420.0 |
| 2009-03-26 08:42:00 | AAPL | Stock | 3.8343 | 3.8343 | 3.8343 | 3.8343 | 136080.0 |
| 2009-03-26 08:43:00 | AAPL | Stock | 3.835 | 3.8354 | 3.835 | 3.8354 | 53200.0 |
| 2009-03-26 08:45:00 | AAPL | Stock | 3.8382 | 3.8382 | 3.8382 | 3.8382 | 14000.0 |
| 2009-03-26 08:46:00 | AAPL | Stock | 3.8393 | 3.8429 | 3.8393 | 3.8429 | 14560.0 |
| 2009-03-26 08:47:00 | AAPL | Stock | 3.8421 | 3.8421 | 3.8421 | 3.8421 | 2800.0 |
| 2009-03-26 08:49:00 | AAPL | Stock | 3.8411 | 3.8439 | 3.8411 | 3.8439 | 41300.0 |
| 2009-03-26 08:52:00 | AAPL | Stock | 3.8454 | 3.8454 | 3.8396 | 3.8396 | 5600.0 |
| 2009-03-26 08:53:00 | AAPL | Stock | 3.8404 | 3.8411 | 3.8404 | 3.8407 | 23800.0 |
| 2009-03-26 08:54:00 | AAPL | Stock | 3.8404 | 3.8421 | 3.8404 | 3.8418 | 58800.0 |
| 2009-03-26 08:55:00 | AAPL | Stock | 3.8418 | 3.8418 | 3.8404 | 3.8418 | 74900.0 |
| 2009-03-26 08:57:00 | AAPL | Stock | 3.8418 | 3.8418 | 3.8418 | 3.8418 | 8400.0 |
| 2009-03-26 08:58:00 | AAPL | Stock | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 9800.0 |
| 2009-03-26 08:59:00 | AAPL | Stock | 3.8446 | 3.8457 | 3.8446 | 3.8446 | 77000.0 |
| 2009-03-26 09:01:00 | AAPL | Stock | 3.8464 | 3.8468 | 3.8457 | 3.8464 | 61600.0 |
| 2009-03-26 09:02:00 | AAPL | Stock | 3.8461 | 3.8461 | 3.8461 | 3.8461 | 5600.0 |
| 2009-03-26 09:03:00 | AAPL | Stock | 3.8461 | 3.8468 | 3.8461 | 3.8464 | 25200.0 |
| 2009-03-26 09:04:00 | AAPL | Stock | 3.8464 | 3.8464 | 3.8464 | 3.8464 | 14700.0 |
| 2009-03-26 09:05:00 | AAPL | Stock | 3.8479 | 3.8479 | 3.8479 | 3.8479 | 11200.0 |
| 2009-03-26 09:06:00 | AAPL | Stock | 3.8479 | 3.8479 | 3.8479 | 3.8479 | 14420.0 |
| 2009-03-26 09:07:00 | AAPL | Stock | 3.8479 | 3.8518 | 3.8479 | 3.8518 | 98420.0 |
| 2009-03-26 09:08:00 | AAPL | Stock | 3.8529 | 3.8529 | 3.8518 | 3.8518 | 16800.0 |
| 2009-03-26 09:09:00 | AAPL | Stock | 3.8532 | 3.8532 | 3.8482 | 3.8482 | 169400.0 |
| 2009-03-26 09:10:00 | AAPL | Stock | 3.85 | 3.85 | 3.85 | 3.85 | 28000.0 |
> showing 50 of 985,236 rows — these rows as CSV