PREVIEW / stock_1min / 2009-02-23
file: by_date/stock_1min/2009/2009-02-23.parquet size: 12.7 MB rows: 977,566 symbols: 2,711
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-23 07:11:00 | AAPL | Stock | 3.2804 | 3.2804 | 3.2804 | 3.2804 | 12600.0 |
| 2009-02-23 07:29:00 | AAPL | Stock | 3.3071 | 3.3071 | 3.3071 | 3.3071 | 4508.0 |
| 2009-02-23 07:35:00 | AAPL | Stock | 3.2829 | 3.2829 | 3.2825 | 3.2825 | 8400.0 |
| 2009-02-23 07:36:00 | AAPL | Stock | 3.2825 | 3.2907 | 3.2825 | 3.2907 | 12600.0 |
| 2009-02-23 07:39:00 | AAPL | Stock | 3.2804 | 3.2804 | 3.2804 | 3.2804 | 12292.0 |
| 2009-02-23 07:47:00 | AAPL | Stock | 3.2768 | 3.2768 | 3.2768 | 3.2768 | 2800.0 |
| 2009-02-23 07:48:00 | AAPL | Stock | 3.2768 | 3.2768 | 3.2768 | 3.2768 | 23744.0 |
| 2009-02-23 07:53:00 | AAPL | Stock | 3.2768 | 3.2768 | 3.2768 | 3.2768 | 2800.0 |
| 2009-02-23 08:00:00 | AAPL | Stock | 3.2679 | 3.2679 | 3.2679 | 3.2679 | 12180.0 |
| 2009-02-23 08:01:00 | AAPL | Stock | 3.2714 | 3.2714 | 3.2714 | 3.2714 | 14000.0 |
| 2009-02-23 08:02:00 | AAPL | Stock | 3.2714 | 3.2714 | 3.2714 | 3.2714 | 12600.0 |
| 2009-02-23 08:03:00 | AAPL | Stock | 3.2714 | 3.2714 | 3.2714 | 3.2714 | 5600.0 |
| 2009-02-23 08:04:00 | AAPL | Stock | 3.2714 | 3.2714 | 3.2714 | 3.2714 | 13020.0 |
| 2009-02-23 08:06:00 | AAPL | Stock | 3.2768 | 3.2768 | 3.2768 | 3.2768 | 8400.0 |
| 2009-02-23 08:11:00 | AAPL | Stock | 3.2714 | 3.2714 | 3.2682 | 3.2682 | 20580.0 |
| 2009-02-23 08:12:00 | AAPL | Stock | 3.2682 | 3.2682 | 3.2679 | 3.2679 | 11200.0 |
| 2009-02-23 08:13:00 | AAPL | Stock | 3.2707 | 3.2707 | 3.265 | 3.2679 | 165620.0 |
| 2009-02-23 08:14:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 28000.0 |
| 2009-02-23 08:19:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 25200.0 |
| 2009-02-23 08:21:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 28000.0 |
| 2009-02-23 08:23:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 2800.0 |
| 2009-02-23 08:25:00 | AAPL | Stock | 3.2604 | 3.2604 | 3.2593 | 3.2593 | 29400.0 |
| 2009-02-23 08:27:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 2800.0 |
| 2009-02-23 08:28:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 8400.0 |
| 2009-02-23 08:29:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2643 | 3.2643 | 8680.0 |
| 2009-02-23 08:33:00 | AAPL | Stock | 3.2611 | 3.2614 | 3.2611 | 3.2611 | 29848.0 |
| 2009-02-23 08:34:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 2800.0 |
| 2009-02-23 08:37:00 | AAPL | Stock | 3.2657 | 3.2657 | 3.2643 | 3.2643 | 29176.0 |
| 2009-02-23 08:38:00 | AAPL | Stock | 3.2643 | 3.2643 | 3.2643 | 3.2643 | 28000.0 |
| 2009-02-23 08:40:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 5600.0 |
| 2009-02-23 08:41:00 | AAPL | Stock | 3.2632 | 3.2632 | 3.2632 | 3.2632 | 5600.0 |
| 2009-02-23 08:42:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 47600.0 |
| 2009-02-23 08:43:00 | AAPL | Stock | 3.2643 | 3.2643 | 3.2643 | 3.2643 | 9100.0 |
| 2009-02-23 08:45:00 | AAPL | Stock | 3.2643 | 3.2643 | 3.2643 | 3.2643 | 12600.0 |
| 2009-02-23 08:46:00 | AAPL | Stock | 3.2607 | 3.2607 | 3.2607 | 3.2607 | 28000.0 |
| 2009-02-23 08:47:00 | AAPL | Stock | 3.2679 | 3.2679 | 3.2679 | 3.2679 | 2800.0 |
| 2009-02-23 08:49:00 | AAPL | Stock | 3.2679 | 3.2679 | 3.2679 | 3.2679 | 19600.0 |
| 2009-02-23 08:50:00 | AAPL | Stock | 3.2729 | 3.2736 | 3.2643 | 3.2679 | 276332.0 |
| 2009-02-23 08:51:00 | AAPL | Stock | 3.2729 | 3.2736 | 3.2679 | 3.2679 | 78568.0 |
| 2009-02-23 08:52:00 | AAPL | Stock | 3.2714 | 3.2736 | 3.2711 | 3.2736 | 18200.0 |
| 2009-02-23 08:53:00 | AAPL | Stock | 3.2736 | 3.2736 | 3.2732 | 3.2732 | 16800.0 |
| 2009-02-23 08:54:00 | AAPL | Stock | 3.2746 | 3.275 | 3.2732 | 3.275 | 43680.0 |
| 2009-02-23 08:55:00 | AAPL | Stock | 3.275 | 3.2757 | 3.275 | 3.2757 | 14000.0 |
| 2009-02-23 08:56:00 | AAPL | Stock | 3.275 | 3.2779 | 3.275 | 3.2779 | 44716.0 |
| 2009-02-23 08:57:00 | AAPL | Stock | 3.2782 | 3.2786 | 3.2782 | 3.2786 | 16800.0 |
| 2009-02-23 08:58:00 | AAPL | Stock | 3.285 | 3.2854 | 3.285 | 3.2854 | 5600.0 |
| 2009-02-23 08:59:00 | AAPL | Stock | 3.2836 | 3.2854 | 3.2836 | 3.2854 | 43904.0 |
| 2009-02-23 09:00:00 | AAPL | Stock | 3.2854 | 3.2854 | 3.2854 | 3.2854 | 2800.0 |
| 2009-02-23 09:02:00 | AAPL | Stock | 3.2796 | 3.2818 | 3.2786 | 3.2818 | 60200.0 |
| 2009-02-23 09:03:00 | AAPL | Stock | 3.2821 | 3.2846 | 3.2821 | 3.2846 | 16800.0 |
> showing 50 of 977,566 rows — these rows as CSV