PREVIEW / stock_1min / 2009-04-01
file: by_date/stock_1min/2009/2009-04-01.parquet size: 12.5 MB rows: 961,609 symbols: 2,682
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 |
|---|---|---|---|---|---|---|---|
| 2009-04-01 07:50:00 | AAPL | Stock | 3.7411 | 3.7411 | 3.7411 | 3.7411 | 2800.0 |
| 2009-04-01 08:00:00 | AAPL | Stock | 3.7339 | 3.7543 | 3.7321 | 3.7321 | 187740.0 |
| 2009-04-01 08:05:00 | AAPL | Stock | 3.7271 | 3.7271 | 3.7271 | 3.7271 | 5600.0 |
| 2009-04-01 08:07:00 | AAPL | Stock | 3.7143 | 3.7279 | 3.7143 | 3.7179 | 97692.0 |
| 2009-04-01 08:08:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 25508.0 |
| 2009-04-01 08:09:00 | AAPL | Stock | 3.7193 | 3.7193 | 3.7193 | 3.7193 | 28000.0 |
| 2009-04-01 08:10:00 | AAPL | Stock | 3.7193 | 3.7221 | 3.7193 | 3.7221 | 8400.0 |
| 2009-04-01 08:12:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.7179 | 3.7179 | 2800.0 |
| 2009-04-01 08:15:00 | AAPL | Stock | 3.7246 | 3.7246 | 3.72 | 3.72 | 16800.0 |
| 2009-04-01 08:16:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.715 | 3.715 | 8400.0 |
| 2009-04-01 08:19:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.7168 | 3.7179 | 18004.0 |
| 2009-04-01 08:20:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.7179 | 3.7179 | 2800.0 |
| 2009-04-01 08:23:00 | AAPL | Stock | 3.7161 | 3.7168 | 3.7161 | 3.7168 | 6020.0 |
| 2009-04-01 08:24:00 | AAPL | Stock | 3.7171 | 3.7171 | 3.7171 | 3.7171 | 2800.0 |
| 2009-04-01 08:25:00 | AAPL | Stock | 3.7171 | 3.7171 | 3.7171 | 3.7171 | 2800.0 |
| 2009-04-01 08:26:00 | AAPL | Stock | 3.7543 | 3.7543 | 3.7543 | 3.7543 | 142800.0 |
| 2009-04-01 08:29:00 | AAPL | Stock | 3.7161 | 3.7161 | 3.7143 | 3.7143 | 5600.0 |
| 2009-04-01 08:30:00 | AAPL | Stock | 3.7161 | 3.7179 | 3.7161 | 3.7179 | 11200.0 |
| 2009-04-01 08:33:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 5180.0 |
| 2009-04-01 08:34:00 | AAPL | Stock | 3.7143 | 3.7179 | 3.7143 | 3.7179 | 11200.0 |
| 2009-04-01 08:41:00 | AAPL | Stock | 3.7254 | 3.7254 | 3.7254 | 3.7254 | 3500.0 |
| 2009-04-01 08:44:00 | AAPL | Stock | 3.7254 | 3.7254 | 3.7254 | 3.7254 | 2800.0 |
| 2009-04-01 08:48:00 | AAPL | Stock | 3.725 | 3.725 | 3.7111 | 3.7111 | 242620.0 |
| 2009-04-01 08:51:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7143 | 3.7143 | 15680.0 |
| 2009-04-01 08:52:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 8400.0 |
| 2009-04-01 08:53:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.7139 | 3.7139 | 22400.0 |
| 2009-04-01 08:54:00 | AAPL | Stock | 3.7107 | 3.7143 | 3.7104 | 3.7143 | 90440.0 |
| 2009-04-01 08:55:00 | AAPL | Stock | 3.7143 | 3.715 | 3.7143 | 3.715 | 5600.0 |
| 2009-04-01 08:57:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7146 | 3.7146 | 36400.0 |
| 2009-04-01 08:59:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7146 | 3.7146 | 5600.0 |
| 2009-04-01 09:00:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7146 | 3.7146 | 2800.0 |
| 2009-04-01 09:01:00 | AAPL | Stock | 3.7161 | 3.7543 | 3.7161 | 3.7161 | 283164.0 |
| 2009-04-01 09:02:00 | AAPL | Stock | 3.7168 | 3.7171 | 3.7168 | 3.7171 | 10500.0 |
| 2009-04-01 09:05:00 | AAPL | Stock | 3.7161 | 3.7164 | 3.7161 | 3.7161 | 33880.0 |
| 2009-04-01 09:06:00 | AAPL | Stock | 3.7146 | 3.7146 | 3.7146 | 3.7146 | 28000.0 |
| 2009-04-01 09:07:00 | AAPL | Stock | 3.7161 | 3.7161 | 3.7143 | 3.7143 | 22820.0 |
| 2009-04-01 09:08:00 | AAPL | Stock | 3.7161 | 3.7211 | 3.7161 | 3.7211 | 9464.0 |
| 2009-04-01 09:13:00 | AAPL | Stock | 3.7189 | 3.7189 | 3.7161 | 3.7161 | 11200.0 |
| 2009-04-01 09:14:00 | AAPL | Stock | 3.7161 | 3.7196 | 3.7161 | 3.7196 | 16856.0 |
| 2009-04-01 09:19:00 | AAPL | Stock | 3.7157 | 3.7157 | 3.7157 | 3.7157 | 16800.0 |
| 2009-04-01 09:20:00 | AAPL | Stock | 3.7157 | 3.7157 | 3.7157 | 3.7157 | 2800.0 |
| 2009-04-01 09:21:00 | AAPL | Stock | 3.7139 | 3.7139 | 3.7139 | 3.7139 | 10780.0 |
| 2009-04-01 09:22:00 | AAPL | Stock | 3.7139 | 3.7143 | 3.7139 | 3.7143 | 11200.0 |
| 2009-04-01 09:23:00 | AAPL | Stock | 3.7143 | 3.7143 | 3.7139 | 3.7139 | 7896.0 |
| 2009-04-01 09:25:00 | AAPL | Stock | 3.7139 | 3.7139 | 3.7139 | 3.7139 | 8596.0 |
| 2009-04-01 09:26:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.7179 | 3.7179 | 2800.0 |
| 2009-04-01 09:27:00 | AAPL | Stock | 3.7179 | 3.7182 | 3.7136 | 3.7136 | 36400.0 |
| 2009-04-01 09:28:00 | AAPL | Stock | 3.7182 | 3.7193 | 3.7157 | 3.7193 | 98000.0 |
| 2009-04-01 09:29:00 | AAPL | Stock | 3.7193 | 3.7196 | 3.7175 | 3.7196 | 16800.0 |
| 2009-04-01 09:30:00 | AAPL | Stock | 3.7179 | 3.725 | 3.7104 | 3.7204 | 2583560.0 |
> showing 50 of 961,609 rows — these rows as CSV