PREVIEW / stock_1min / 2010-02-22
file: by_date/stock_1min/2010/2010-02-22.parquet size: 12.1 MB rows: 925,917 symbols: 2,819
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 |
|---|---|---|---|---|---|---|---|
| 2010-02-22 04:15:00 | AAPL | Stock | 7.21 | 7.21 | 7.21 | 7.21 | 3752.0 |
| 2010-02-22 07:00:00 | AAPL | Stock | 7.2021 | 7.2021 | 7.2021 | 7.2021 | 2800.0 |
| 2010-02-22 07:02:00 | AAPL | Stock | 7.2225 | 7.2225 | 7.2225 | 7.2225 | 2800.0 |
| 2010-02-22 07:08:00 | AAPL | Stock | 7.2214 | 7.2214 | 7.2214 | 7.2214 | 2800.0 |
| 2010-02-22 07:16:00 | AAPL | Stock | 7.2171 | 7.2171 | 7.2171 | 7.2171 | 2800.0 |
| 2010-02-22 07:19:00 | AAPL | Stock | 7.2171 | 7.2171 | 7.2171 | 7.2171 | 2800.0 |
| 2010-02-22 07:20:00 | AAPL | Stock | 7.2225 | 7.2225 | 7.2225 | 7.2225 | 2800.0 |
| 2010-02-22 07:23:00 | AAPL | Stock | 7.225 | 7.225 | 7.225 | 7.225 | 2800.0 |
| 2010-02-22 07:24:00 | AAPL | Stock | 7.2193 | 7.2193 | 7.2179 | 7.2179 | 47600.0 |
| 2010-02-22 07:25:00 | AAPL | Stock | 7.2182 | 7.2182 | 7.2182 | 7.2182 | 3052.0 |
| 2010-02-22 07:26:00 | AAPL | Stock | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 3052.0 |
| 2010-02-22 07:42:00 | AAPL | Stock | 7.2171 | 7.2175 | 7.2171 | 7.2175 | 19600.0 |
| 2010-02-22 08:00:00 | AAPL | Stock | 7.2214 | 7.2214 | 7.2214 | 7.2214 | 29960.0 |
| 2010-02-22 08:01:00 | AAPL | Stock | 7.2214 | 7.225 | 7.2214 | 7.2214 | 54040.0 |
| 2010-02-22 08:02:00 | AAPL | Stock | 7.225 | 7.225 | 7.225 | 7.225 | 10304.0 |
| 2010-02-22 08:03:00 | AAPL | Stock | 7.2271 | 7.2271 | 7.225 | 7.225 | 8400.0 |
| 2010-02-22 08:04:00 | AAPL | Stock | 7.2268 | 7.2279 | 7.2268 | 7.2279 | 11200.0 |
| 2010-02-22 08:05:00 | AAPL | Stock | 7.2279 | 7.2279 | 7.2279 | 7.2279 | 8400.0 |
| 2010-02-22 08:06:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.2286 | 7.2286 | 28000.0 |
| 2010-02-22 08:07:00 | AAPL | Stock | 7.2282 | 7.2314 | 7.2282 | 7.2314 | 40600.0 |
| 2010-02-22 08:08:00 | AAPL | Stock | 7.2311 | 7.2314 | 7.2311 | 7.2314 | 13552.0 |
| 2010-02-22 08:09:00 | AAPL | Stock | 7.2318 | 7.2339 | 7.2314 | 7.2339 | 81200.0 |
| 2010-02-22 08:10:00 | AAPL | Stock | 7.2357 | 7.2357 | 7.2339 | 7.2339 | 36120.0 |
| 2010-02-22 08:11:00 | AAPL | Stock | 7.235 | 7.235 | 7.235 | 7.235 | 2800.0 |
| 2010-02-22 08:12:00 | AAPL | Stock | 7.2357 | 7.2357 | 7.2357 | 7.2357 | 9800.0 |
| 2010-02-22 08:13:00 | AAPL | Stock | 7.2361 | 7.2364 | 7.2361 | 7.2364 | 20160.0 |
| 2010-02-22 08:14:00 | AAPL | Stock | 7.2357 | 7.2357 | 7.2339 | 7.2339 | 15960.0 |
| 2010-02-22 08:15:00 | AAPL | Stock | 7.2329 | 7.2329 | 7.2304 | 7.2304 | 55300.0 |
| 2010-02-22 08:16:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.2286 | 7.2286 | 22400.0 |
| 2010-02-22 08:17:00 | AAPL | Stock | 7.2282 | 7.2286 | 7.2268 | 7.2268 | 22400.0 |
| 2010-02-22 08:18:00 | AAPL | Stock | 7.2314 | 7.2318 | 7.2304 | 7.2307 | 60480.0 |
| 2010-02-22 08:19:00 | AAPL | Stock | 7.2284 | 7.2284 | 7.2261 | 7.2261 | 20720.0 |
| 2010-02-22 08:20:00 | AAPL | Stock | 7.2261 | 7.2261 | 7.2257 | 7.2257 | 12600.0 |
| 2010-02-22 08:21:00 | AAPL | Stock | 7.2293 | 7.2293 | 7.2193 | 7.2193 | 34468.0 |
| 2010-02-22 08:22:00 | AAPL | Stock | 7.2225 | 7.2286 | 7.2221 | 7.2286 | 82012.0 |
| 2010-02-22 08:24:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.225 | 7.225 | 11200.0 |
| 2010-02-22 08:25:00 | AAPL | Stock | 7.225 | 7.225 | 7.225 | 7.225 | 22400.0 |
| 2010-02-22 08:26:00 | AAPL | Stock | 7.225 | 7.225 | 7.225 | 7.225 | 8400.0 |
| 2010-02-22 08:27:00 | AAPL | Stock | 7.2268 | 7.2268 | 7.2268 | 7.2268 | 2800.0 |
| 2010-02-22 08:28:00 | AAPL | Stock | 7.2268 | 7.2286 | 7.2261 | 7.2286 | 33012.0 |
| 2010-02-22 08:29:00 | AAPL | Stock | 7.2289 | 7.2293 | 7.2289 | 7.2293 | 8400.0 |
| 2010-02-22 08:30:00 | AAPL | Stock | 7.2268 | 7.2268 | 7.2268 | 7.2268 | 16660.0 |
| 2010-02-22 08:31:00 | AAPL | Stock | 7.2268 | 7.2268 | 7.2268 | 7.2268 | 49700.0 |
| 2010-02-22 08:32:00 | AAPL | Stock | 7.2268 | 7.2286 | 7.225 | 7.225 | 141680.0 |
| 2010-02-22 08:33:00 | AAPL | Stock | 7.2275 | 7.2275 | 7.2275 | 7.2275 | 2800.0 |
| 2010-02-22 08:34:00 | AAPL | Stock | 7.225 | 7.225 | 7.225 | 7.225 | 2800.0 |
| 2010-02-22 08:35:00 | AAPL | Stock | 7.2275 | 7.2275 | 7.2275 | 7.2275 | 5600.0 |
| 2010-02-22 08:36:00 | AAPL | Stock | 7.227 | 7.2286 | 7.2268 | 7.2286 | 50400.0 |
| 2010-02-22 08:37:00 | AAPL | Stock | 7.2268 | 7.2268 | 7.2268 | 7.2268 | 7000.0 |
| 2010-02-22 08:40:00 | AAPL | Stock | 7.2275 | 7.2275 | 7.225 | 7.225 | 31640.0 |
> showing 50 of 925,917 rows — these rows as CSV