PREVIEW / stock_1min / 2009-02-19
file: by_date/stock_1min/2009/2009-02-19.parquet size: 12.0 MB rows: 930,277 symbols: 2,696
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-19 07:02:00 | AAPL | Stock | 3.3168 | 3.3168 | 3.3161 | 3.3161 | 62440.0 |
| 2009-02-19 07:04:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3161 | 3.3161 | 64400.0 |
| 2009-02-19 07:07:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3157 | 3.3157 | 23800.0 |
| 2009-02-19 07:08:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3161 | 3.3161 | 32760.0 |
| 2009-02-19 07:21:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 5600.0 |
| 2009-02-19 07:30:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 14000.0 |
| 2009-02-19 07:32:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 34720.0 |
| 2009-02-19 07:34:00 | AAPL | Stock | 3.3329 | 3.3329 | 3.3286 | 3.3286 | 5600.0 |
| 2009-02-19 07:36:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.3304 | 3.3304 | 2800.0 |
| 2009-02-19 07:38:00 | AAPL | Stock | 3.3339 | 3.3339 | 3.3304 | 3.3304 | 33628.0 |
| 2009-02-19 07:40:00 | AAPL | Stock | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 53228.0 |
| 2009-02-19 07:42:00 | AAPL | Stock | 3.3204 | 3.3204 | 3.3179 | 3.3189 | 95200.0 |
| 2009-02-19 07:44:00 | AAPL | Stock | 3.32 | 3.3204 | 3.32 | 3.3204 | 25228.0 |
| 2009-02-19 07:47:00 | AAPL | Stock | 3.3261 | 3.3261 | 3.3261 | 3.3261 | 7980.0 |
| 2009-02-19 07:49:00 | AAPL | Stock | 3.3261 | 3.3261 | 3.3239 | 3.3239 | 11424.0 |
| 2009-02-19 07:51:00 | AAPL | Stock | 3.3232 | 3.33 | 3.3204 | 3.3214 | 72268.0 |
| 2009-02-19 07:53:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 2800.0 |
| 2009-02-19 07:54:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 56028.0 |
| 2009-02-19 07:55:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 58800.0 |
| 2009-02-19 07:56:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 92400.0 |
| 2009-02-19 07:57:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 33600.0 |
| 2009-02-19 08:00:00 | AAPL | Stock | 3.3261 | 3.3704 | 3.3261 | 3.3271 | 351932.0 |
| 2009-02-19 08:01:00 | AAPL | Stock | 3.3271 | 3.3275 | 3.3236 | 3.3257 | 73528.0 |
| 2009-02-19 08:03:00 | AAPL | Stock | 3.3257 | 3.3257 | 3.3257 | 3.3257 | 26964.0 |
| 2009-02-19 08:04:00 | AAPL | Stock | 3.3293 | 3.3293 | 3.3293 | 3.3293 | 2800.0 |
| 2009-02-19 08:05:00 | AAPL | Stock | 3.3293 | 3.3293 | 3.3293 | 3.3293 | 5600.0 |
| 2009-02-19 08:06:00 | AAPL | Stock | 3.3282 | 3.3282 | 3.3214 | 3.3214 | 86800.0 |
| 2009-02-19 08:07:00 | AAPL | Stock | 3.3264 | 3.3264 | 3.3214 | 3.3214 | 110236.0 |
| 2009-02-19 08:08:00 | AAPL | Stock | 3.3282 | 3.3282 | 3.3282 | 3.3282 | 13076.0 |
| 2009-02-19 08:10:00 | AAPL | Stock | 3.3264 | 3.3264 | 3.3236 | 3.3236 | 11788.0 |
| 2009-02-19 08:11:00 | AAPL | Stock | 3.3264 | 3.3286 | 3.3264 | 3.3286 | 13412.0 |
| 2009-02-19 08:12:00 | AAPL | Stock | 3.3268 | 3.3286 | 3.3268 | 3.3286 | 39760.0 |
| 2009-02-19 08:13:00 | AAPL | Stock | 3.3296 | 3.3296 | 3.3296 | 3.3296 | 5880.0 |
| 2009-02-19 08:15:00 | AAPL | Stock | 3.3296 | 3.3296 | 3.3296 | 3.3296 | 8120.0 |
| 2009-02-19 08:17:00 | AAPL | Stock | 3.3282 | 3.3282 | 3.3282 | 3.3282 | 4928.0 |
| 2009-02-19 08:18:00 | AAPL | Stock | 3.3296 | 3.3296 | 3.3264 | 3.3293 | 57400.0 |
| 2009-02-19 08:19:00 | AAPL | Stock | 3.3293 | 3.3304 | 3.3293 | 3.3304 | 79800.0 |
| 2009-02-19 08:20:00 | AAPL | Stock | 3.3339 | 3.3339 | 3.3339 | 3.3339 | 28000.0 |
| 2009-02-19 08:21:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.3304 | 3.3304 | 62944.0 |
| 2009-02-19 08:22:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.3304 | 3.3304 | 32200.0 |
| 2009-02-19 08:23:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.3304 | 3.3304 | 14000.0 |
| 2009-02-19 08:24:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.33 | 3.3304 | 67228.0 |
| 2009-02-19 08:25:00 | AAPL | Stock | 3.33 | 3.33 | 3.3293 | 3.3293 | 10220.0 |
| 2009-02-19 08:28:00 | AAPL | Stock | 3.325 | 3.325 | 3.3214 | 3.3214 | 196700.0 |
| 2009-02-19 08:30:00 | AAPL | Stock | 3.3243 | 3.3246 | 3.3218 | 3.3218 | 56000.0 |
| 2009-02-19 08:31:00 | AAPL | Stock | 3.325 | 3.325 | 3.325 | 3.325 | 28000.0 |
| 2009-02-19 08:33:00 | AAPL | Stock | 3.3236 | 3.3236 | 3.3236 | 3.3236 | 14000.0 |
| 2009-02-19 08:35:00 | AAPL | Stock | 3.3268 | 3.3286 | 3.3268 | 3.3286 | 8400.0 |
| 2009-02-19 08:36:00 | AAPL | Stock | 3.3271 | 3.33 | 3.3232 | 3.3286 | 393988.0 |
| 2009-02-19 08:37:00 | AAPL | Stock | 3.3286 | 3.33 | 3.3286 | 3.33 | 39200.0 |
> showing 50 of 930,277 rows — these rows as CSV