PREVIEW / stock_1min / 2009-03-30
file: by_date/stock_1min/2009/2009-03-30.parquet size: 12.3 MB rows: 951,863 symbols: 2,681
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-30 04:15:00 | AAPL | Stock | 3.7321 | 3.7321 | 3.7321 | 3.7321 | 19600.0 |
| 2009-03-30 04:50:00 | AAPL | Stock | 3.7007 | 3.7007 | 3.7007 | 3.7007 | 2800.0 |
| 2009-03-30 04:53:00 | AAPL | Stock | 3.7007 | 3.7007 | 3.7007 | 3.7007 | 2800.0 |
| 2009-03-30 04:54:00 | AAPL | Stock | 3.6861 | 3.6861 | 3.6861 | 3.6861 | 25760.0 |
| 2009-03-30 05:32:00 | AAPL | Stock | 3.6675 | 3.6675 | 3.6675 | 3.6675 | 2800.0 |
| 2009-03-30 05:33:00 | AAPL | Stock | 3.6686 | 3.6686 | 3.6686 | 3.6686 | 2800.0 |
| 2009-03-30 05:40:00 | AAPL | Stock | 3.6718 | 3.6718 | 3.6718 | 3.6718 | 2800.0 |
| 2009-03-30 06:13:00 | AAPL | Stock | 3.6704 | 3.6704 | 3.6704 | 3.6704 | 5600.0 |
| 2009-03-30 06:16:00 | AAPL | Stock | 3.6686 | 3.6686 | 3.6686 | 3.6686 | 5600.0 |
| 2009-03-30 06:19:00 | AAPL | Stock | 3.6686 | 3.6686 | 3.6686 | 3.6686 | 5600.0 |
| 2009-03-30 07:02:00 | AAPL | Stock | 3.6893 | 3.6893 | 3.6893 | 3.6893 | 12684.0 |
| 2009-03-30 07:10:00 | AAPL | Stock | 3.7168 | 3.7168 | 3.7168 | 3.7168 | 6916.0 |
| 2009-03-30 07:14:00 | AAPL | Stock | 3.7289 | 3.7289 | 3.7289 | 3.7289 | 2800.0 |
| 2009-03-30 07:15:00 | AAPL | Stock | 3.7279 | 3.7321 | 3.7279 | 3.7321 | 39200.0 |
| 2009-03-30 07:16:00 | AAPL | Stock | 3.7168 | 3.7168 | 3.7168 | 3.7168 | 11144.0 |
| 2009-03-30 07:30:00 | AAPL | Stock | 3.7318 | 3.7318 | 3.7318 | 3.7318 | 2800.0 |
| 2009-03-30 07:40:00 | AAPL | Stock | 3.7318 | 3.7318 | 3.7318 | 3.7318 | 13160.0 |
| 2009-03-30 07:47:00 | AAPL | Stock | 3.7304 | 3.7304 | 3.7304 | 3.7304 | 2800.0 |
| 2009-03-30 07:49:00 | AAPL | Stock | 3.7243 | 3.7243 | 3.7243 | 3.7243 | 26600.0 |
| 2009-03-30 07:53:00 | AAPL | Stock | 3.7236 | 3.7236 | 3.7179 | 3.7179 | 14000.0 |
| 2009-03-30 07:59:00 | AAPL | Stock | 3.7214 | 3.7214 | 3.7214 | 3.7214 | 8400.0 |
| 2009-03-30 08:00:00 | AAPL | Stock | 3.7214 | 3.7318 | 3.7139 | 3.7139 | 85568.0 |
| 2009-03-30 08:01:00 | AAPL | Stock | 3.7143 | 3.7282 | 3.7143 | 3.7282 | 75292.0 |
| 2009-03-30 08:02:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 14000.0 |
| 2009-03-30 08:03:00 | AAPL | Stock | 3.7221 | 3.7221 | 3.71 | 3.71 | 22120.0 |
| 2009-03-30 08:04:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 10500.0 |
| 2009-03-30 08:05:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 2800.0 |
| 2009-03-30 08:06:00 | AAPL | Stock | 3.7296 | 3.7296 | 3.7146 | 3.7146 | 11760.0 |
| 2009-03-30 08:07:00 | AAPL | Stock | 3.7107 | 3.7107 | 3.7107 | 3.7107 | 2800.0 |
| 2009-03-30 08:08:00 | AAPL | Stock | 3.7107 | 3.7107 | 3.7104 | 3.7104 | 12600.0 |
| 2009-03-30 08:10:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 2800.0 |
| 2009-03-30 08:11:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 14000.0 |
| 2009-03-30 08:15:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 2800.0 |
| 2009-03-30 08:16:00 | AAPL | Stock | 3.7146 | 3.7232 | 3.7143 | 3.7232 | 15400.0 |
| 2009-03-30 08:18:00 | AAPL | Stock | 3.7232 | 3.7232 | 3.7232 | 3.7232 | 2800.0 |
| 2009-03-30 08:19:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7143 | 3.7143 | 14420.0 |
| 2009-03-30 08:20:00 | AAPL | Stock | 3.7129 | 3.7129 | 3.7129 | 3.7129 | 19600.0 |
| 2009-03-30 08:21:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 2800.0 |
| 2009-03-30 08:22:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7107 | 3.7107 | 58800.0 |
| 2009-03-30 08:23:00 | AAPL | Stock | 3.7196 | 3.7232 | 3.7196 | 3.7232 | 11200.0 |
| 2009-03-30 08:24:00 | AAPL | Stock | 3.7232 | 3.7232 | 3.7232 | 3.7232 | 7000.0 |
| 2009-03-30 08:25:00 | AAPL | Stock | 3.7232 | 3.725 | 3.7232 | 3.725 | 52920.0 |
| 2009-03-30 08:26:00 | AAPL | Stock | 3.7268 | 3.7268 | 3.7268 | 3.7268 | 5600.0 |
| 2009-03-30 08:27:00 | AAPL | Stock | 3.7268 | 3.7286 | 3.7268 | 3.7286 | 47600.0 |
| 2009-03-30 08:28:00 | AAPL | Stock | 3.7296 | 3.7321 | 3.7296 | 3.7321 | 79100.0 |
| 2009-03-30 08:29:00 | AAPL | Stock | 3.7268 | 3.7268 | 3.7114 | 3.7114 | 24752.0 |
| 2009-03-30 08:32:00 | AAPL | Stock | 3.7143 | 3.7164 | 3.7143 | 3.7143 | 32452.0 |
| 2009-03-30 08:36:00 | AAPL | Stock | 3.715 | 3.7214 | 3.715 | 3.7214 | 30800.0 |
| 2009-03-30 08:38:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7143 | 3.7143 | 5600.0 |
| 2009-03-30 08:39:00 | AAPL | Stock | 3.7132 | 3.7132 | 3.7132 | 3.7132 | 2800.0 |
> showing 50 of 951,863 rows — these rows as CSV