PREVIEW / stock_1min / 2009-02-25
file: by_date/stock_1min/2009/2009-02-25.parquet size: 12.7 MB rows: 980,253 symbols: 2,687
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-25 06:52:00 | AAPL | Stock | 3.2018 | 3.2018 | 3.2018 | 3.2018 | 5600.0 |
| 2009-02-25 07:21:00 | AAPL | Stock | 3.2018 | 3.2018 | 3.1964 | 3.1964 | 5964.0 |
| 2009-02-25 07:37:00 | AAPL | Stock | 3.1807 | 3.1807 | 3.1807 | 3.1807 | 2800.0 |
| 2009-02-25 07:41:00 | AAPL | Stock | 3.2136 | 3.2143 | 3.2136 | 3.2143 | 22400.0 |
| 2009-02-25 07:45:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 2800.0 |
| 2009-02-25 08:11:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 2800.0 |
| 2009-02-25 08:15:00 | AAPL | Stock | 3.2143 | 3.2232 | 3.2143 | 3.2161 | 8400.0 |
| 2009-02-25 08:18:00 | AAPL | Stock | 3.2196 | 3.2232 | 3.2196 | 3.2232 | 40600.0 |
| 2009-02-25 08:19:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 4200.0 |
| 2009-02-25 08:21:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 4200.0 |
| 2009-02-25 08:32:00 | AAPL | Stock | 3.2179 | 3.2179 | 3.2179 | 3.2179 | 9660.0 |
| 2009-02-25 08:34:00 | AAPL | Stock | 3.2229 | 3.2229 | 3.2196 | 3.2196 | 8400.0 |
| 2009-02-25 08:36:00 | AAPL | Stock | 3.2182 | 3.2182 | 3.2182 | 3.2182 | 2800.0 |
| 2009-02-25 08:37:00 | AAPL | Stock | 3.2179 | 3.2179 | 3.2179 | 3.2179 | 11424.0 |
| 2009-02-25 08:38:00 | AAPL | Stock | 3.2179 | 3.2179 | 3.215 | 3.215 | 9968.0 |
| 2009-02-25 08:39:00 | AAPL | Stock | 3.2179 | 3.2179 | 3.2179 | 3.2179 | 2800.0 |
| 2009-02-25 08:41:00 | AAPL | Stock | 3.2182 | 3.2182 | 3.2182 | 3.2182 | 2800.0 |
| 2009-02-25 08:43:00 | AAPL | Stock | 3.2221 | 3.2232 | 3.2221 | 3.2232 | 30800.0 |
| 2009-02-25 08:45:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 12544.0 |
| 2009-02-25 08:47:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 2800.0 |
| 2009-02-25 08:50:00 | AAPL | Stock | 3.2229 | 3.2229 | 3.2196 | 3.2196 | 19040.0 |
| 2009-02-25 08:51:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 2800.0 |
| 2009-02-25 08:52:00 | AAPL | Stock | 3.2186 | 3.2186 | 3.2186 | 3.2186 | 8400.0 |
| 2009-02-25 08:53:00 | AAPL | Stock | 3.2182 | 3.2182 | 3.2182 | 3.2182 | 2800.0 |
| 2009-02-25 08:54:00 | AAPL | Stock | 3.2186 | 3.2186 | 3.2186 | 3.2186 | 2800.0 |
| 2009-02-25 08:56:00 | AAPL | Stock | 3.2189 | 3.22 | 3.2189 | 3.22 | 16800.0 |
| 2009-02-25 08:57:00 | AAPL | Stock | 3.2186 | 3.2186 | 3.2186 | 3.2186 | 2800.0 |
| 2009-02-25 08:59:00 | AAPL | Stock | 3.2182 | 3.2182 | 3.2164 | 3.2164 | 28000.0 |
| 2009-02-25 09:00:00 | AAPL | Stock | 3.2196 | 3.2214 | 3.2196 | 3.2214 | 12880.0 |
| 2009-02-25 09:02:00 | AAPL | Stock | 3.2168 | 3.2168 | 3.2164 | 3.2164 | 37100.0 |
| 2009-02-25 09:03:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 7000.0 |
| 2009-02-25 09:04:00 | AAPL | Stock | 3.2146 | 3.2146 | 3.2143 | 3.2143 | 52024.0 |
| 2009-02-25 09:05:00 | AAPL | Stock | 3.2064 | 3.2064 | 3.2054 | 3.2054 | 14000.0 |
| 2009-02-25 09:07:00 | AAPL | Stock | 3.2054 | 3.2054 | 3.2054 | 3.2054 | 25200.0 |
| 2009-02-25 09:08:00 | AAPL | Stock | 3.2054 | 3.2054 | 3.2054 | 3.2054 | 5600.0 |
| 2009-02-25 09:10:00 | AAPL | Stock | 3.2086 | 3.2086 | 3.2086 | 3.2086 | 2800.0 |
| 2009-02-25 09:11:00 | AAPL | Stock | 3.2079 | 3.2121 | 3.2079 | 3.2121 | 39200.0 |
| 2009-02-25 09:12:00 | AAPL | Stock | 3.2125 | 3.2125 | 3.2104 | 3.2104 | 16800.0 |
| 2009-02-25 09:15:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2104 | 3.2104 | 13468.0 |
| 2009-02-25 09:19:00 | AAPL | Stock | 3.2143 | 3.225 | 3.2139 | 3.2179 | 111972.0 |
| 2009-02-25 09:20:00 | AAPL | Stock | 3.2175 | 3.2175 | 3.2175 | 3.2175 | 2800.0 |
| 2009-02-25 09:21:00 | AAPL | Stock | 3.22 | 3.22 | 3.22 | 3.22 | 2800.0 |
| 2009-02-25 09:22:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2214 | 3.2214 | 8400.0 |
| 2009-02-25 09:23:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 2828.0 |
| 2009-02-25 09:24:00 | AAPL | Stock | 3.2268 | 3.2286 | 3.2268 | 3.2282 | 39200.0 |
| 2009-02-25 09:25:00 | AAPL | Stock | 3.2254 | 3.2286 | 3.2239 | 3.2286 | 44716.0 |
| 2009-02-25 09:26:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2243 | 3.2243 | 14000.0 |
| 2009-02-25 09:27:00 | AAPL | Stock | 3.22 | 3.2239 | 3.2146 | 3.2146 | 41720.0 |
| 2009-02-25 09:28:00 | AAPL | Stock | 3.2146 | 3.2193 | 3.2029 | 3.2096 | 472304.0 |
| 2009-02-25 09:29:00 | AAPL | Stock | 3.2107 | 3.2136 | 3.2089 | 3.2089 | 67732.0 |
> showing 50 of 980,253 rows — these rows as CSV