PREVIEW / stock_1min / 2009-03-27
file: by_date/stock_1min/2009/2009-03-27.parquet size: 12.3 MB rows: 956,343 symbols: 2,686
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-27 07:23:00 | AAPL | Stock | 3.8714 | 3.8714 | 3.8714 | 3.8714 | 12068.0 |
| 2009-03-27 07:30:00 | AAPL | Stock | 3.8714 | 3.8714 | 3.8714 | 3.8714 | 5600.0 |
| 2009-03-27 07:38:00 | AAPL | Stock | 3.8786 | 3.8786 | 3.8786 | 3.8786 | 14000.0 |
| 2009-03-27 07:41:00 | AAPL | Stock | 3.8889 | 3.8889 | 3.8889 | 3.8889 | 2800.0 |
| 2009-03-27 07:45:00 | AAPL | Stock | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 5600.0 |
| 2009-03-27 07:46:00 | AAPL | Stock | 3.8875 | 3.8875 | 3.8875 | 3.8875 | 14000.0 |
| 2009-03-27 07:49:00 | AAPL | Stock | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 13160.0 |
| 2009-03-27 07:50:00 | AAPL | Stock | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 11200.0 |
| 2009-03-27 07:57:00 | AAPL | Stock | 3.8761 | 3.8761 | 3.8754 | 3.8754 | 5600.0 |
| 2009-03-27 08:00:00 | AAPL | Stock | 3.8811 | 3.8854 | 3.8811 | 3.8839 | 20020.0 |
| 2009-03-27 08:01:00 | AAPL | Stock | 3.8811 | 3.8839 | 3.8811 | 3.8839 | 22400.0 |
| 2009-03-27 08:02:00 | AAPL | Stock | 3.8871 | 3.8893 | 3.8871 | 3.8875 | 11200.0 |
| 2009-03-27 08:03:00 | AAPL | Stock | 3.8793 | 3.8793 | 3.8793 | 3.8793 | 2800.0 |
| 2009-03-27 08:05:00 | AAPL | Stock | 3.8911 | 3.8911 | 3.8911 | 3.8911 | 2800.0 |
| 2009-03-27 08:06:00 | AAPL | Stock | 3.8893 | 3.8893 | 3.8893 | 3.8893 | 2800.0 |
| 2009-03-27 08:07:00 | AAPL | Stock | 3.8893 | 3.8893 | 3.8893 | 3.8893 | 11200.0 |
| 2009-03-27 08:08:00 | AAPL | Stock | 3.8871 | 3.8871 | 3.8821 | 3.8821 | 26600.0 |
| 2009-03-27 08:09:00 | AAPL | Stock | 3.8857 | 3.8857 | 3.8821 | 3.8821 | 30800.0 |
| 2009-03-27 08:10:00 | AAPL | Stock | 3.8821 | 3.8825 | 3.8821 | 3.8821 | 50400.0 |
| 2009-03-27 08:11:00 | AAPL | Stock | 3.8821 | 3.8821 | 3.8789 | 3.8789 | 61376.0 |
| 2009-03-27 08:14:00 | AAPL | Stock | 3.88 | 3.88 | 3.875 | 3.875 | 51688.0 |
| 2009-03-27 08:16:00 | AAPL | Stock | 3.8761 | 3.8761 | 3.8689 | 3.8689 | 26656.0 |
| 2009-03-27 08:18:00 | AAPL | Stock | 3.8786 | 3.8786 | 3.8786 | 3.8786 | 2800.0 |
| 2009-03-27 08:19:00 | AAPL | Stock | 3.875 | 3.875 | 3.875 | 3.875 | 5600.0 |
| 2009-03-27 08:21:00 | AAPL | Stock | 3.8693 | 3.8693 | 3.8693 | 3.8693 | 7000.0 |
| 2009-03-27 08:24:00 | AAPL | Stock | 3.87 | 3.87 | 3.8689 | 3.8689 | 11200.0 |
| 2009-03-27 08:25:00 | AAPL | Stock | 3.8711 | 3.8711 | 3.8704 | 3.8704 | 8400.0 |
| 2009-03-27 08:26:00 | AAPL | Stock | 3.875 | 3.875 | 3.875 | 3.875 | 14000.0 |
| 2009-03-27 08:27:00 | AAPL | Stock | 3.8782 | 3.8782 | 3.8782 | 3.8782 | 12600.0 |
| 2009-03-27 08:28:00 | AAPL | Stock | 3.8786 | 3.8786 | 3.8786 | 3.8786 | 8400.0 |
| 2009-03-27 08:29:00 | AAPL | Stock | 3.8789 | 3.8789 | 3.8789 | 3.8789 | 2800.0 |
| 2009-03-27 08:31:00 | AAPL | Stock | 3.8882 | 3.8893 | 3.8882 | 3.8893 | 11200.0 |
| 2009-03-27 08:33:00 | AAPL | Stock | 3.8857 | 3.8857 | 3.8857 | 3.8857 | 4200.0 |
| 2009-03-27 08:34:00 | AAPL | Stock | 3.885 | 3.885 | 3.885 | 3.885 | 2800.0 |
| 2009-03-27 08:36:00 | AAPL | Stock | 3.8807 | 3.8811 | 3.8804 | 3.8804 | 24276.0 |
| 2009-03-27 08:37:00 | AAPL | Stock | 3.8796 | 3.8796 | 3.8721 | 3.875 | 99400.0 |
| 2009-03-27 08:40:00 | AAPL | Stock | 3.8789 | 3.8789 | 3.8789 | 3.8789 | 4200.0 |
| 2009-03-27 08:41:00 | AAPL | Stock | 3.8754 | 3.8754 | 3.8754 | 3.8754 | 14560.0 |
| 2009-03-27 08:42:00 | AAPL | Stock | 3.8754 | 3.8754 | 3.8754 | 3.8754 | 11116.0 |
| 2009-03-27 08:43:00 | AAPL | Stock | 3.8754 | 3.8757 | 3.8696 | 3.8696 | 132860.0 |
| 2009-03-27 08:44:00 | AAPL | Stock | 3.8696 | 3.8714 | 3.8696 | 3.8714 | 16800.0 |
| 2009-03-27 08:46:00 | AAPL | Stock | 3.8729 | 3.8732 | 3.8718 | 3.8718 | 107800.0 |
| 2009-03-27 08:47:00 | AAPL | Stock | 3.8707 | 3.8711 | 3.87 | 3.8711 | 48020.0 |
| 2009-03-27 08:48:00 | AAPL | Stock | 3.87 | 3.87 | 3.87 | 3.87 | 12600.0 |
| 2009-03-27 08:49:00 | AAPL | Stock | 3.8696 | 3.8696 | 3.8696 | 3.8696 | 3500.0 |
| 2009-03-27 08:50:00 | AAPL | Stock | 3.8696 | 3.8696 | 3.8689 | 3.8689 | 30800.0 |
| 2009-03-27 08:51:00 | AAPL | Stock | 3.8696 | 3.8707 | 3.8693 | 3.8707 | 64708.0 |
| 2009-03-27 08:52:00 | AAPL | Stock | 3.8696 | 3.87 | 3.8696 | 3.87 | 14560.0 |
| 2009-03-27 08:53:00 | AAPL | Stock | 3.875 | 3.875 | 3.875 | 3.875 | 8400.0 |
| 2009-03-27 08:54:00 | AAPL | Stock | 3.875 | 3.875 | 3.8743 | 3.875 | 51100.0 |
> showing 50 of 956,343 rows — these rows as CSV