PREVIEW / stock_1min / 2009-02-12
file: by_date/stock_1min/2009/2009-02-12.parquet size: 12.0 MB rows: 930,282 symbols: 2,658
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-12 05:15:00 | AAPL | Stock | 3.4214 | 3.4214 | 3.4214 | 3.4214 | 2800.0 |
| 2009-02-12 05:20:00 | AAPL | Stock | 3.4107 | 3.4107 | 3.4107 | 3.4107 | 2800.0 |
| 2009-02-12 07:59:00 | AAPL | Stock | 3.4157 | 3.4157 | 3.4146 | 3.4146 | 13720.0 |
| 2009-02-12 08:00:00 | AAPL | Stock | 3.4339 | 3.435 | 3.4286 | 3.4343 | 70000.0 |
| 2009-02-12 08:01:00 | AAPL | Stock | 3.4357 | 3.4357 | 3.4357 | 3.4357 | 19600.0 |
| 2009-02-12 08:02:00 | AAPL | Stock | 3.4386 | 3.4386 | 3.4357 | 3.4357 | 56000.0 |
| 2009-02-12 08:04:00 | AAPL | Stock | 3.4325 | 3.4325 | 3.4268 | 3.4268 | 23800.0 |
| 2009-02-12 08:06:00 | AAPL | Stock | 3.425 | 3.4286 | 3.4243 | 3.425 | 44212.0 |
| 2009-02-12 08:08:00 | AAPL | Stock | 3.4314 | 3.4346 | 3.4314 | 3.4346 | 30800.0 |
| 2009-02-12 08:09:00 | AAPL | Stock | 3.4379 | 3.4393 | 3.4379 | 3.4393 | 69188.0 |
| 2009-02-12 08:12:00 | AAPL | Stock | 3.4293 | 3.4293 | 3.4293 | 3.4293 | 5600.0 |
| 2009-02-12 08:13:00 | AAPL | Stock | 3.4293 | 3.4293 | 3.4286 | 3.4286 | 25200.0 |
| 2009-02-12 08:16:00 | AAPL | Stock | 3.4346 | 3.4346 | 3.4346 | 3.4346 | 7000.0 |
| 2009-02-12 08:17:00 | AAPL | Stock | 3.4289 | 3.4289 | 3.4286 | 3.4286 | 5600.0 |
| 2009-02-12 08:19:00 | AAPL | Stock | 3.425 | 3.425 | 3.425 | 3.425 | 10500.0 |
| 2009-02-12 08:20:00 | AAPL | Stock | 3.4246 | 3.4246 | 3.4225 | 3.4225 | 48048.0 |
| 2009-02-12 08:23:00 | AAPL | Stock | 3.4243 | 3.4243 | 3.4214 | 3.4214 | 5600.0 |
| 2009-02-12 08:24:00 | AAPL | Stock | 3.4214 | 3.4214 | 3.4214 | 3.4214 | 44800.0 |
| 2009-02-12 08:25:00 | AAPL | Stock | 3.4232 | 3.4232 | 3.4214 | 3.4214 | 10360.0 |
| 2009-02-12 08:27:00 | AAPL | Stock | 3.4221 | 3.4221 | 3.4221 | 3.4221 | 28000.0 |
| 2009-02-12 08:28:00 | AAPL | Stock | 3.4214 | 3.4214 | 3.4214 | 3.4214 | 10920.0 |
| 2009-02-12 08:29:00 | AAPL | Stock | 3.4218 | 3.4268 | 3.4218 | 3.4268 | 16800.0 |
| 2009-02-12 08:30:00 | AAPL | Stock | 3.4318 | 3.4346 | 3.4318 | 3.4346 | 39900.0 |
| 2009-02-12 08:31:00 | AAPL | Stock | 3.4361 | 3.4361 | 3.4361 | 3.4361 | 2800.0 |
| 2009-02-12 08:33:00 | AAPL | Stock | 3.4289 | 3.44 | 3.4286 | 3.44 | 43680.0 |
| 2009-02-12 08:36:00 | AAPL | Stock | 3.4421 | 3.4421 | 3.4421 | 3.4421 | 5600.0 |
| 2009-02-12 08:37:00 | AAPL | Stock | 3.4393 | 3.4393 | 3.4386 | 3.4386 | 9800.0 |
| 2009-02-12 08:38:00 | AAPL | Stock | 3.4396 | 3.4396 | 3.4396 | 3.4396 | 2800.0 |
| 2009-02-12 08:39:00 | AAPL | Stock | 3.4411 | 3.4446 | 3.4407 | 3.4436 | 72800.0 |
| 2009-02-12 08:40:00 | AAPL | Stock | 3.4407 | 3.4407 | 3.4393 | 3.4407 | 58520.0 |
| 2009-02-12 08:41:00 | AAPL | Stock | 3.4407 | 3.4407 | 3.4407 | 3.4407 | 12600.0 |
| 2009-02-12 08:42:00 | AAPL | Stock | 3.4407 | 3.4407 | 3.4407 | 3.4407 | 2800.0 |
| 2009-02-12 08:45:00 | AAPL | Stock | 3.4389 | 3.4464 | 3.4389 | 3.4429 | 25144.0 |
| 2009-02-12 08:49:00 | AAPL | Stock | 3.4436 | 3.4446 | 3.4425 | 3.4432 | 42112.0 |
| 2009-02-12 08:50:00 | AAPL | Stock | 3.4454 | 3.4457 | 3.4454 | 3.4457 | 16296.0 |
| 2009-02-12 08:51:00 | AAPL | Stock | 3.4461 | 3.4518 | 3.4461 | 3.4518 | 114800.0 |
| 2009-02-12 08:52:00 | AAPL | Stock | 3.4525 | 3.4525 | 3.4518 | 3.4518 | 19600.0 |
| 2009-02-12 08:53:00 | AAPL | Stock | 3.45 | 3.45 | 3.45 | 3.45 | 33600.0 |
| 2009-02-12 08:54:00 | AAPL | Stock | 3.4482 | 3.45 | 3.4479 | 3.45 | 16800.0 |
| 2009-02-12 08:55:00 | AAPL | Stock | 3.4482 | 3.45 | 3.4482 | 3.45 | 8400.0 |
| 2009-02-12 08:57:00 | AAPL | Stock | 3.45 | 3.45 | 3.45 | 3.45 | 14000.0 |
| 2009-02-12 08:58:00 | AAPL | Stock | 3.4482 | 3.4486 | 3.4482 | 3.4486 | 11200.0 |
| 2009-02-12 08:59:00 | AAPL | Stock | 3.4479 | 3.4479 | 3.4479 | 3.4479 | 21000.0 |
| 2009-02-12 09:01:00 | AAPL | Stock | 3.4471 | 3.4471 | 3.4471 | 3.4471 | 4200.0 |
| 2009-02-12 09:03:00 | AAPL | Stock | 3.4411 | 3.4411 | 3.4411 | 3.4411 | 22400.0 |
| 2009-02-12 09:04:00 | AAPL | Stock | 3.4396 | 3.4396 | 3.4396 | 3.4396 | 2800.0 |
| 2009-02-12 09:05:00 | AAPL | Stock | 3.4375 | 3.4375 | 3.4368 | 3.4368 | 33600.0 |
| 2009-02-12 09:06:00 | AAPL | Stock | 3.4357 | 3.4357 | 3.4321 | 3.4325 | 70000.0 |
| 2009-02-12 09:07:00 | AAPL | Stock | 3.4289 | 3.4329 | 3.4289 | 3.4329 | 10304.0 |
| 2009-02-12 09:08:00 | AAPL | Stock | 3.4293 | 3.4296 | 3.4286 | 3.4286 | 61096.0 |
> showing 50 of 930,282 rows — these rows as CSV