PREVIEW / stock_1min / 2010-02-26
file: by_date/stock_1min/2010/2010-02-26.parquet size: 12.5 MB rows: 957,034 symbols: 2,809
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 |
|---|---|---|---|---|---|---|---|
| 2010-02-26 06:24:00 | AAPL | Stock | 7.2357 | 7.2357 | 7.2357 | 7.2357 | 5600.0 |
| 2010-02-26 06:38:00 | AAPL | Stock | 7.2343 | 7.2343 | 7.2343 | 7.2343 | 14000.0 |
| 2010-02-26 06:40:00 | AAPL | Stock | 7.2361 | 7.2361 | 7.2361 | 7.2361 | 14000.0 |
| 2010-02-26 07:02:00 | AAPL | Stock | 7.235 | 7.235 | 7.2236 | 7.2236 | 6860.0 |
| 2010-02-26 07:07:00 | AAPL | Stock | 7.2329 | 7.2329 | 7.2329 | 7.2329 | 14280.0 |
| 2010-02-26 07:08:00 | AAPL | Stock | 7.2325 | 7.2325 | 7.2325 | 7.2325 | 2800.0 |
| 2010-02-26 07:09:00 | AAPL | Stock | 7.2325 | 7.2357 | 7.2325 | 7.2357 | 11200.0 |
| 2010-02-26 07:26:00 | AAPL | Stock | 7.24 | 7.24 | 7.2396 | 7.2396 | 33600.0 |
| 2010-02-26 07:29:00 | AAPL | Stock | 7.2411 | 7.2411 | 7.2411 | 7.2411 | 5600.0 |
| 2010-02-26 07:30:00 | AAPL | Stock | 7.2461 | 7.2464 | 7.2411 | 7.2411 | 34020.0 |
| 2010-02-26 07:31:00 | AAPL | Stock | 7.2411 | 7.2411 | 7.2411 | 7.2411 | 2800.0 |
| 2010-02-26 07:36:00 | AAPL | Stock | 7.2414 | 7.2414 | 7.2414 | 7.2414 | 28000.0 |
| 2010-02-26 07:37:00 | AAPL | Stock | 7.2414 | 7.2414 | 7.2414 | 7.2414 | 14000.0 |
| 2010-02-26 07:38:00 | AAPL | Stock | 7.2411 | 7.2411 | 7.2396 | 7.2396 | 116200.0 |
| 2010-02-26 07:39:00 | AAPL | Stock | 7.2396 | 7.2411 | 7.2393 | 7.2411 | 42056.0 |
| 2010-02-26 07:40:00 | AAPL | Stock | 7.2411 | 7.2411 | 7.2396 | 7.2396 | 65576.0 |
| 2010-02-26 07:41:00 | AAPL | Stock | 7.24 | 7.24 | 7.2321 | 7.2321 | 19600.0 |
| 2010-02-26 07:42:00 | AAPL | Stock | 7.2336 | 7.2336 | 7.2332 | 7.2336 | 44800.0 |
| 2010-02-26 07:44:00 | AAPL | Stock | 7.2307 | 7.2307 | 7.2307 | 7.2307 | 2828.0 |
| 2010-02-26 07:49:00 | AAPL | Stock | 7.2311 | 7.2311 | 7.2311 | 7.2311 | 2800.0 |
| 2010-02-26 07:55:00 | AAPL | Stock | 7.2318 | 7.2318 | 7.23 | 7.2304 | 28000.0 |
| 2010-02-26 07:57:00 | AAPL | Stock | 7.23 | 7.23 | 7.2296 | 7.2296 | 56000.0 |
| 2010-02-26 08:00:00 | AAPL | Stock | 7.2286 | 7.2504 | 7.2143 | 7.2268 | 236180.0 |
| 2010-02-26 08:01:00 | AAPL | Stock | 7.225 | 7.225 | 7.2214 | 7.2214 | 70000.0 |
| 2010-02-26 08:02:00 | AAPL | Stock | 7.2214 | 7.2257 | 7.2196 | 7.2257 | 28000.0 |
| 2010-02-26 08:03:00 | AAPL | Stock | 7.225 | 7.2268 | 7.2232 | 7.2268 | 53200.0 |
| 2010-02-26 08:04:00 | AAPL | Stock | 7.2279 | 7.2279 | 7.2271 | 7.2271 | 5600.0 |
| 2010-02-26 08:05:00 | AAPL | Stock | 7.2304 | 7.2304 | 7.2268 | 7.2268 | 32200.0 |
| 2010-02-26 08:06:00 | AAPL | Stock | 7.2236 | 7.2268 | 7.2232 | 7.2232 | 36400.0 |
| 2010-02-26 08:07:00 | AAPL | Stock | 7.2268 | 7.2268 | 7.2186 | 7.2186 | 25200.0 |
| 2010-02-26 08:11:00 | AAPL | Stock | 7.2261 | 7.2261 | 7.2261 | 7.2261 | 2800.0 |
| 2010-02-26 08:12:00 | AAPL | Stock | 7.2275 | 7.2304 | 7.2275 | 7.2304 | 23940.0 |
| 2010-02-26 08:14:00 | AAPL | Stock | 7.2279 | 7.2279 | 7.2279 | 7.2279 | 18200.0 |
| 2010-02-26 08:15:00 | AAPL | Stock | 7.2286 | 7.2354 | 7.2286 | 7.2354 | 70000.0 |
| 2010-02-26 08:16:00 | AAPL | Stock | 7.2354 | 7.2354 | 7.2314 | 7.2314 | 58800.0 |
| 2010-02-26 08:17:00 | AAPL | Stock | 7.2339 | 7.2346 | 7.2321 | 7.2321 | 30800.0 |
| 2010-02-26 08:18:00 | AAPL | Stock | 7.2321 | 7.235 | 7.2304 | 7.2304 | 61600.0 |
| 2010-02-26 08:19:00 | AAPL | Stock | 7.2304 | 7.235 | 7.2304 | 7.235 | 34468.0 |
| 2010-02-26 08:20:00 | AAPL | Stock | 7.2343 | 7.2343 | 7.2339 | 7.2339 | 15400.0 |
| 2010-02-26 08:23:00 | AAPL | Stock | 7.2332 | 7.2332 | 7.2332 | 7.2332 | 2800.0 |
| 2010-02-26 08:24:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2339 | 7.2339 | 16996.0 |
| 2010-02-26 08:25:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2321 | 7.2321 | 19404.0 |
| 2010-02-26 08:26:00 | AAPL | Stock | 7.2314 | 7.2321 | 7.2311 | 7.2321 | 24220.0 |
| 2010-02-26 08:27:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.2286 | 7.2286 | 65940.0 |
| 2010-02-26 08:28:00 | AAPL | Stock | 7.2304 | 7.2304 | 7.2304 | 7.2304 | 34300.0 |
| 2010-02-26 08:30:00 | AAPL | Stock | 7.2339 | 7.2368 | 7.2321 | 7.2321 | 103264.0 |
| 2010-02-26 08:31:00 | AAPL | Stock | 7.2346 | 7.2382 | 7.2325 | 7.2325 | 75600.0 |
| 2010-02-26 08:32:00 | AAPL | Stock | 7.2325 | 7.2325 | 7.2321 | 7.2321 | 53200.0 |
| 2010-02-26 08:33:00 | AAPL | Stock | 7.2321 | 7.2321 | 7.2286 | 7.2286 | 198996.0 |
| 2010-02-26 08:34:00 | AAPL | Stock | 7.2286 | 7.2343 | 7.2286 | 7.2343 | 95200.0 |
> showing 50 of 957,034 rows — these rows as CSV