PREVIEW / stock_1min / 2009-09-03
file: by_date/stock_1min/2009/2009-09-03.parquet size: 12.1 MB rows: 923,253 symbols: 2,730
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 |
|---|---|---|---|---|---|---|---|
| 2009-09-03 07:12:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9464 | 5.9464 | 12600.0 |
| 2009-09-03 07:13:00 | AAPL | Stock | 5.9654 | 5.9654 | 5.9654 | 5.9654 | 2800.0 |
| 2009-09-03 07:19:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 2800.0 |
| 2009-09-03 07:22:00 | AAPL | Stock | 5.9796 | 5.9796 | 5.9796 | 5.9796 | 5600.0 |
| 2009-09-03 07:27:00 | AAPL | Stock | 5.9782 | 5.9782 | 5.9782 | 5.9782 | 6328.0 |
| 2009-09-03 07:28:00 | AAPL | Stock | 5.9782 | 5.9796 | 5.9782 | 5.9796 | 16800.0 |
| 2009-09-03 07:29:00 | AAPL | Stock | 5.9793 | 5.9793 | 5.9793 | 5.9793 | 4900.0 |
| 2009-09-03 07:38:00 | AAPL | Stock | 5.975 | 5.975 | 5.975 | 5.975 | 21980.0 |
| 2009-09-03 07:39:00 | AAPL | Stock | 5.9789 | 5.9796 | 5.9789 | 5.9796 | 16800.0 |
| 2009-09-03 07:40:00 | AAPL | Stock | 5.9796 | 5.9821 | 5.9796 | 5.9821 | 42000.0 |
| 2009-09-03 07:42:00 | AAPL | Stock | 5.9825 | 5.9825 | 5.9789 | 5.9789 | 11200.0 |
| 2009-09-03 07:45:00 | AAPL | Stock | 5.9793 | 5.9793 | 5.975 | 5.975 | 84000.0 |
| 2009-09-03 07:46:00 | AAPL | Stock | 5.9682 | 5.9682 | 5.9682 | 5.9682 | 2828.0 |
| 2009-09-03 07:54:00 | AAPL | Stock | 5.9796 | 5.9796 | 5.9796 | 5.9796 | 28000.0 |
| 2009-09-03 07:55:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9693 | 5.9711 | 34188.0 |
| 2009-09-03 08:00:00 | AAPL | Stock | 5.9664 | 5.9732 | 5.965 | 5.9714 | 34860.0 |
| 2009-09-03 08:01:00 | AAPL | Stock | 5.9689 | 5.9689 | 5.9689 | 5.9689 | 41440.0 |
| 2009-09-03 08:02:00 | AAPL | Stock | 5.9689 | 5.9729 | 5.9679 | 5.9718 | 84280.0 |
| 2009-09-03 08:03:00 | AAPL | Stock | 5.9714 | 5.9746 | 5.9679 | 5.9746 | 38500.0 |
| 2009-09-03 08:04:00 | AAPL | Stock | 5.9679 | 5.975 | 5.9679 | 5.975 | 35560.0 |
| 2009-09-03 08:05:00 | AAPL | Stock | 5.975 | 5.975 | 5.975 | 5.975 | 76692.0 |
| 2009-09-03 08:06:00 | AAPL | Stock | 5.9786 | 5.9786 | 5.9786 | 5.9786 | 11200.0 |
| 2009-09-03 08:07:00 | AAPL | Stock | 5.9818 | 5.9818 | 5.9818 | 5.9818 | 12600.0 |
| 2009-09-03 08:08:00 | AAPL | Stock | 5.9732 | 5.9754 | 5.9732 | 5.975 | 131040.0 |
| 2009-09-03 08:09:00 | AAPL | Stock | 5.975 | 5.975 | 5.9746 | 5.9746 | 14616.0 |
| 2009-09-03 08:11:00 | AAPL | Stock | 5.9743 | 5.975 | 5.9743 | 5.975 | 22960.0 |
| 2009-09-03 08:12:00 | AAPL | Stock | 5.9679 | 5.9696 | 5.9679 | 5.9696 | 13496.0 |
| 2009-09-03 08:13:00 | AAPL | Stock | 5.9732 | 5.9743 | 5.9732 | 5.9743 | 8400.0 |
| 2009-09-03 08:14:00 | AAPL | Stock | 5.9686 | 5.9686 | 5.9679 | 5.9679 | 13860.0 |
| 2009-09-03 08:15:00 | AAPL | Stock | 5.965 | 5.965 | 5.965 | 5.965 | 2800.0 |
| 2009-09-03 08:16:00 | AAPL | Stock | 5.9696 | 5.9696 | 5.965 | 5.965 | 5600.0 |
| 2009-09-03 08:21:00 | AAPL | Stock | 5.9664 | 5.9668 | 5.9664 | 5.9668 | 8400.0 |
| 2009-09-03 08:22:00 | AAPL | Stock | 5.9671 | 5.9679 | 5.965 | 5.9679 | 25200.0 |
| 2009-09-03 08:23:00 | AAPL | Stock | 5.9675 | 5.9679 | 5.9675 | 5.9679 | 11984.0 |
| 2009-09-03 08:24:00 | AAPL | Stock | 5.9707 | 5.9707 | 5.9707 | 5.9707 | 3360.0 |
| 2009-09-03 08:25:00 | AAPL | Stock | 5.9704 | 5.9704 | 5.9682 | 5.9682 | 8400.0 |
| 2009-09-03 08:27:00 | AAPL | Stock | 5.9682 | 5.9686 | 5.9682 | 5.9686 | 11200.0 |
| 2009-09-03 08:28:00 | AAPL | Stock | 5.9693 | 5.9693 | 5.9675 | 5.9679 | 11200.0 |
| 2009-09-03 08:29:00 | AAPL | Stock | 5.9682 | 5.97 | 5.9682 | 5.97 | 30800.0 |
| 2009-09-03 08:30:00 | AAPL | Stock | 5.9675 | 5.9686 | 5.9643 | 5.9643 | 98000.0 |
| 2009-09-03 08:31:00 | AAPL | Stock | 5.9657 | 5.9657 | 5.9639 | 5.9639 | 102480.0 |
| 2009-09-03 08:32:00 | AAPL | Stock | 5.9639 | 5.9643 | 5.9614 | 5.9614 | 28000.0 |
| 2009-09-03 08:33:00 | AAPL | Stock | 5.96 | 5.9625 | 5.9554 | 5.9554 | 54880.0 |
| 2009-09-03 08:35:00 | AAPL | Stock | 5.9536 | 5.9536 | 5.9529 | 5.9529 | 5600.0 |
| 2009-09-03 08:36:00 | AAPL | Stock | 5.9546 | 5.9554 | 5.9546 | 5.9554 | 5600.0 |
| 2009-09-03 08:37:00 | AAPL | Stock | 5.9632 | 5.9632 | 5.9632 | 5.9632 | 5600.0 |
| 2009-09-03 08:39:00 | AAPL | Stock | 5.9554 | 5.9554 | 5.9554 | 5.9554 | 14000.0 |
| 2009-09-03 08:40:00 | AAPL | Stock | 5.9539 | 5.9554 | 5.9532 | 5.955 | 25200.0 |
| 2009-09-03 08:41:00 | AAPL | Stock | 5.9525 | 5.9525 | 5.9525 | 5.9525 | 11228.0 |
| 2009-09-03 08:42:00 | AAPL | Stock | 5.9504 | 5.9543 | 5.9504 | 5.9543 | 42588.0 |
> showing 50 of 923,253 rows — these rows as CSV