PREVIEW / stock_1min / 2009-02-26
file: by_date/stock_1min/2009/2009-02-26.parquet size: 12.4 MB rows: 955,176 symbols: 2,686
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-26 06:37:00 | AAPL | Stock | 3.2918 | 3.2918 | 3.2918 | 3.2918 | 16800.0 |
| 2009-02-26 07:07:00 | AAPL | Stock | 3.2936 | 3.2936 | 3.2936 | 3.2936 | 8400.0 |
| 2009-02-26 07:17:00 | AAPL | Stock | 3.2929 | 3.2929 | 3.2929 | 3.2929 | 14000.0 |
| 2009-02-26 07:18:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 28000.0 |
| 2009-02-26 07:33:00 | AAPL | Stock | 3.2854 | 3.2854 | 3.2854 | 3.2854 | 25480.0 |
| 2009-02-26 07:37:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 24220.0 |
| 2009-02-26 07:44:00 | AAPL | Stock | 3.2921 | 3.2921 | 3.2921 | 3.2921 | 13300.0 |
| 2009-02-26 07:46:00 | AAPL | Stock | 3.2921 | 3.2921 | 3.2921 | 3.2921 | 6580.0 |
| 2009-02-26 07:48:00 | AAPL | Stock | 3.2921 | 3.2921 | 3.2921 | 3.2921 | 33600.0 |
| 2009-02-26 07:52:00 | AAPL | Stock | 3.2914 | 3.2914 | 3.2914 | 3.2914 | 5600.0 |
| 2009-02-26 07:58:00 | AAPL | Stock | 3.2946 | 3.2946 | 3.2946 | 3.2946 | 25480.0 |
| 2009-02-26 07:59:00 | AAPL | Stock | 3.2946 | 3.2946 | 3.2946 | 3.2946 | 14000.0 |
| 2009-02-26 08:00:00 | AAPL | Stock | 3.2946 | 3.2964 | 3.2946 | 3.2964 | 51408.0 |
| 2009-02-26 08:01:00 | AAPL | Stock | 3.2946 | 3.2957 | 3.2946 | 3.2957 | 5600.0 |
| 2009-02-26 08:02:00 | AAPL | Stock | 3.2957 | 3.2957 | 3.2957 | 3.2957 | 2800.0 |
| 2009-02-26 08:03:00 | AAPL | Stock | 3.2914 | 3.2914 | 3.2914 | 3.2914 | 21252.0 |
| 2009-02-26 08:04:00 | AAPL | Stock | 3.2914 | 3.2914 | 3.2893 | 3.2893 | 30800.0 |
| 2009-02-26 08:06:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 14980.0 |
| 2009-02-26 08:07:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 12460.0 |
| 2009-02-26 08:08:00 | AAPL | Stock | 3.2821 | 3.2857 | 3.2814 | 3.2857 | 19880.0 |
| 2009-02-26 08:09:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 19600.0 |
| 2009-02-26 08:14:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 24388.0 |
| 2009-02-26 08:22:00 | AAPL | Stock | 3.2854 | 3.2854 | 3.2854 | 3.2854 | 4200.0 |
| 2009-02-26 08:24:00 | AAPL | Stock | 3.2854 | 3.2854 | 3.2854 | 3.2854 | 2800.0 |
| 2009-02-26 08:27:00 | AAPL | Stock | 3.2821 | 3.2821 | 3.2821 | 3.2821 | 18200.0 |
| 2009-02-26 08:28:00 | AAPL | Stock | 3.285 | 3.285 | 3.285 | 3.285 | 6300.0 |
| 2009-02-26 08:29:00 | AAPL | Stock | 3.285 | 3.285 | 3.285 | 3.285 | 5600.0 |
| 2009-02-26 08:30:00 | AAPL | Stock | 3.285 | 3.285 | 3.2718 | 3.2775 | 25200.0 |
| 2009-02-26 08:31:00 | AAPL | Stock | 3.2818 | 3.2854 | 3.2818 | 3.2854 | 22120.0 |
| 2009-02-26 08:33:00 | AAPL | Stock | 3.2836 | 3.2836 | 3.2836 | 3.2836 | 14000.0 |
| 2009-02-26 08:34:00 | AAPL | Stock | 3.2836 | 3.2857 | 3.2836 | 3.2857 | 10388.0 |
| 2009-02-26 08:35:00 | AAPL | Stock | 3.2893 | 3.2893 | 3.2857 | 3.2857 | 25648.0 |
| 2009-02-26 08:37:00 | AAPL | Stock | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 2800.0 |
| 2009-02-26 08:39:00 | AAPL | Stock | 3.2907 | 3.2907 | 3.2907 | 3.2907 | 3892.0 |
| 2009-02-26 08:41:00 | AAPL | Stock | 3.2896 | 3.2896 | 3.2896 | 3.2896 | 8400.0 |
| 2009-02-26 08:42:00 | AAPL | Stock | 3.2879 | 3.2879 | 3.2875 | 3.2875 | 11200.0 |
| 2009-02-26 08:45:00 | AAPL | Stock | 3.2875 | 3.2875 | 3.2875 | 3.2875 | 2800.0 |
| 2009-02-26 08:46:00 | AAPL | Stock | 3.2904 | 3.2932 | 3.2904 | 3.2932 | 26600.0 |
| 2009-02-26 08:47:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 15400.0 |
| 2009-02-26 08:48:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 28000.0 |
| 2009-02-26 08:49:00 | AAPL | Stock | 3.2857 | 3.2871 | 3.2857 | 3.2871 | 9156.0 |
| 2009-02-26 08:50:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 2800.0 |
| 2009-02-26 08:51:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 12320.0 |
| 2009-02-26 08:52:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.275 | 3.2754 | 23800.0 |
| 2009-02-26 08:54:00 | AAPL | Stock | 3.2843 | 3.2871 | 3.2821 | 3.2871 | 35000.0 |
| 2009-02-26 08:57:00 | AAPL | Stock | 3.2843 | 3.2843 | 3.2843 | 3.2843 | 5600.0 |
| 2009-02-26 09:00:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2839 | 3.2839 | 50400.0 |
| 2009-02-26 09:01:00 | AAPL | Stock | 3.2839 | 3.2839 | 3.2839 | 3.2839 | 11200.0 |
| 2009-02-26 09:03:00 | AAPL | Stock | 3.2868 | 3.2868 | 3.2868 | 3.2868 | 2800.0 |
| 2009-02-26 09:04:00 | AAPL | Stock | 3.2843 | 3.2846 | 3.2821 | 3.2821 | 33600.0 |
> showing 50 of 955,176 rows — these rows as CSV