PREVIEW / stock_1min / 2009-03-31
file: by_date/stock_1min/2009/2009-03-31.parquet size: 12.5 MB rows: 961,489 symbols: 2,721
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-31 07:34:00 | AAPL | Stock | 3.7518 | 3.7518 | 3.7518 | 3.7518 | 2800.0 |
| 2009-03-31 07:35:00 | AAPL | Stock | 3.7654 | 3.7661 | 3.7654 | 3.7661 | 5600.0 |
| 2009-03-31 07:43:00 | AAPL | Stock | 3.7664 | 3.7664 | 3.7664 | 3.7664 | 36400.0 |
| 2009-03-31 07:49:00 | AAPL | Stock | 3.7536 | 3.7536 | 3.75 | 3.75 | 173544.0 |
| 2009-03-31 07:51:00 | AAPL | Stock | 3.7518 | 3.7532 | 3.7518 | 3.7532 | 14000.0 |
| 2009-03-31 07:54:00 | AAPL | Stock | 3.7496 | 3.7496 | 3.7496 | 3.7496 | 36400.0 |
| 2009-03-31 07:55:00 | AAPL | Stock | 3.7496 | 3.7496 | 3.7496 | 3.7496 | 5600.0 |
| 2009-03-31 07:58:00 | AAPL | Stock | 3.75 | 3.75 | 3.75 | 3.75 | 39172.0 |
| 2009-03-31 08:00:00 | AAPL | Stock | 3.7639 | 3.7639 | 3.7504 | 3.7529 | 11200.0 |
| 2009-03-31 08:02:00 | AAPL | Stock | 3.7554 | 3.7554 | 3.7536 | 3.7536 | 19600.0 |
| 2009-03-31 08:03:00 | AAPL | Stock | 3.7536 | 3.7536 | 3.7536 | 3.7536 | 19600.0 |
| 2009-03-31 08:04:00 | AAPL | Stock | 3.7536 | 3.7536 | 3.7536 | 3.7536 | 2800.0 |
| 2009-03-31 08:06:00 | AAPL | Stock | 3.7543 | 3.7582 | 3.7543 | 3.7582 | 30800.0 |
| 2009-03-31 08:07:00 | AAPL | Stock | 3.7621 | 3.7621 | 3.7564 | 3.7564 | 17668.0 |
| 2009-03-31 08:08:00 | AAPL | Stock | 3.7607 | 3.7607 | 3.7607 | 3.7607 | 14000.0 |
| 2009-03-31 08:09:00 | AAPL | Stock | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 2800.0 |
| 2009-03-31 08:10:00 | AAPL | Stock | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 2800.0 |
| 2009-03-31 08:11:00 | AAPL | Stock | 3.7639 | 3.7639 | 3.7607 | 3.7607 | 14000.0 |
| 2009-03-31 08:12:00 | AAPL | Stock | 3.7625 | 3.7657 | 3.7625 | 3.7636 | 31752.0 |
| 2009-03-31 08:13:00 | AAPL | Stock | 3.7636 | 3.7657 | 3.7625 | 3.7643 | 19600.0 |
| 2009-03-31 08:14:00 | AAPL | Stock | 3.7661 | 3.7661 | 3.7589 | 3.7643 | 32648.0 |
| 2009-03-31 08:15:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 15820.0 |
| 2009-03-31 08:16:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 5600.0 |
| 2009-03-31 08:17:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 11620.0 |
| 2009-03-31 08:19:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 4200.0 |
| 2009-03-31 08:20:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 5600.0 |
| 2009-03-31 08:22:00 | AAPL | Stock | 3.7589 | 3.7589 | 3.7589 | 3.7589 | 2800.0 |
| 2009-03-31 08:23:00 | AAPL | Stock | 3.7607 | 3.7607 | 3.7607 | 3.7607 | 8400.0 |
| 2009-03-31 08:29:00 | AAPL | Stock | 3.7607 | 3.7607 | 3.7607 | 3.7607 | 2800.0 |
| 2009-03-31 08:31:00 | AAPL | Stock | 3.7607 | 3.7607 | 3.7607 | 3.7607 | 8400.0 |
| 2009-03-31 08:32:00 | AAPL | Stock | 3.7614 | 3.7614 | 3.7589 | 3.7589 | 40460.0 |
| 2009-03-31 08:36:00 | AAPL | Stock | 3.7571 | 3.7593 | 3.7568 | 3.7589 | 32004.0 |
| 2009-03-31 08:37:00 | AAPL | Stock | 3.7607 | 3.7607 | 3.7607 | 3.7607 | 8400.0 |
| 2009-03-31 08:38:00 | AAPL | Stock | 3.7639 | 3.7639 | 3.7639 | 3.7639 | 2800.0 |
| 2009-03-31 08:42:00 | AAPL | Stock | 3.7629 | 3.7664 | 3.7629 | 3.7664 | 53060.0 |
| 2009-03-31 08:43:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 14000.0 |
| 2009-03-31 08:44:00 | AAPL | Stock | 3.7646 | 3.7646 | 3.7646 | 3.7646 | 2800.0 |
| 2009-03-31 08:45:00 | AAPL | Stock | 3.7664 | 3.7664 | 3.7664 | 3.7664 | 18900.0 |
| 2009-03-31 08:46:00 | AAPL | Stock | 3.7654 | 3.7654 | 3.7643 | 3.7643 | 18452.0 |
| 2009-03-31 08:47:00 | AAPL | Stock | 3.7643 | 3.7664 | 3.7625 | 3.7664 | 36540.0 |
| 2009-03-31 08:48:00 | AAPL | Stock | 3.7636 | 3.7636 | 3.7636 | 3.7636 | 12600.0 |
| 2009-03-31 08:49:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 30800.0 |
| 2009-03-31 08:50:00 | AAPL | Stock | 3.7643 | 3.765 | 3.7636 | 3.765 | 20720.0 |
| 2009-03-31 08:51:00 | AAPL | Stock | 3.765 | 3.765 | 3.765 | 3.765 | 19600.0 |
| 2009-03-31 08:55:00 | AAPL | Stock | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 5600.0 |
| 2009-03-31 08:56:00 | AAPL | Stock | 3.7636 | 3.7636 | 3.7636 | 3.7636 | 14000.0 |
| 2009-03-31 08:57:00 | AAPL | Stock | 3.7636 | 3.7643 | 3.7636 | 3.7643 | 7280.0 |
| 2009-03-31 08:58:00 | AAPL | Stock | 3.7625 | 3.7636 | 3.7625 | 3.7625 | 77980.0 |
| 2009-03-31 08:59:00 | AAPL | Stock | 3.7607 | 3.7607 | 3.7607 | 3.7607 | 7000.0 |
| 2009-03-31 09:00:00 | AAPL | Stock | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 5600.0 |
> showing 50 of 961,489 rows — these rows as CSV