PREVIEW / stock_1min / 2009-01-13
file: by_date/stock_1min/2009/2009-01-13.parquet size: 11.9 MB rows: 925,965 symbols: 2,691
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 |
|---|---|---|---|---|---|---|---|
| 2009-01-13 04:39:00 | AAPL | Stock | 3.1414 | 3.1529 | 3.1414 | 3.1529 | 62076.0 |
| 2009-01-13 04:40:00 | AAPL | Stock | 3.1507 | 3.1507 | 3.1507 | 3.1507 | 4340.0 |
| 2009-01-13 05:34:00 | AAPL | Stock | 3.1346 | 3.1346 | 3.1321 | 3.1321 | 40600.0 |
| 2009-01-13 05:40:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 2800.0 |
| 2009-01-13 05:46:00 | AAPL | Stock | 3.1036 | 3.1036 | 3.1036 | 3.1036 | 2800.0 |
| 2009-01-13 06:29:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1286 | 3.1286 | 2800.0 |
| 2009-01-13 07:02:00 | AAPL | Stock | 3.1136 | 3.1136 | 3.1136 | 3.1136 | 84000.0 |
| 2009-01-13 07:03:00 | AAPL | Stock | 3.1196 | 3.1211 | 3.1196 | 3.1211 | 8400.0 |
| 2009-01-13 07:06:00 | AAPL | Stock | 3.1196 | 3.1211 | 3.1196 | 3.1211 | 28000.0 |
| 2009-01-13 07:19:00 | AAPL | Stock | 3.1211 | 3.1211 | 3.1211 | 3.1211 | 2800.0 |
| 2009-01-13 07:31:00 | AAPL | Stock | 3.1232 | 3.1232 | 3.1232 | 3.1232 | 2800.0 |
| 2009-01-13 07:37:00 | AAPL | Stock | 3.1232 | 3.1268 | 3.1232 | 3.1268 | 14000.0 |
| 2009-01-13 07:39:00 | AAPL | Stock | 3.1232 | 3.1232 | 3.1232 | 3.1232 | 33600.0 |
| 2009-01-13 07:40:00 | AAPL | Stock | 3.1179 | 3.1232 | 3.1179 | 3.1232 | 14000.0 |
| 2009-01-13 07:44:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1179 | 3.1179 | 5040.0 |
| 2009-01-13 07:46:00 | AAPL | Stock | 3.1268 | 3.1268 | 3.1268 | 3.1268 | 25200.0 |
| 2009-01-13 07:47:00 | AAPL | Stock | 3.1268 | 3.1268 | 3.1268 | 3.1268 | 22400.0 |
| 2009-01-13 08:00:00 | AAPL | Stock | 3.1386 | 3.1393 | 3.1293 | 3.1304 | 79436.0 |
| 2009-01-13 08:01:00 | AAPL | Stock | 3.1329 | 3.1329 | 3.1311 | 3.1311 | 44800.0 |
| 2009-01-13 08:02:00 | AAPL | Stock | 3.1336 | 3.1339 | 3.1336 | 3.1339 | 25200.0 |
| 2009-01-13 08:04:00 | AAPL | Stock | 3.1357 | 3.1357 | 3.1357 | 3.1357 | 7308.0 |
| 2009-01-13 08:05:00 | AAPL | Stock | 3.1364 | 3.1382 | 3.1364 | 3.1382 | 42000.0 |
| 2009-01-13 08:06:00 | AAPL | Stock | 3.1396 | 3.1411 | 3.1396 | 3.1411 | 14812.0 |
| 2009-01-13 08:07:00 | AAPL | Stock | 3.1375 | 3.1407 | 3.1368 | 3.1407 | 37800.0 |
| 2009-01-13 08:10:00 | AAPL | Stock | 3.1375 | 3.1375 | 3.1375 | 3.1375 | 5600.0 |
| 2009-01-13 08:11:00 | AAPL | Stock | 3.1389 | 3.1389 | 3.1389 | 3.1389 | 5600.0 |
| 2009-01-13 08:12:00 | AAPL | Stock | 3.1389 | 3.1389 | 3.1371 | 3.1371 | 65408.0 |
| 2009-01-13 08:13:00 | AAPL | Stock | 3.1357 | 3.1357 | 3.1357 | 3.1357 | 10500.0 |
| 2009-01-13 08:14:00 | AAPL | Stock | 3.1339 | 3.1343 | 3.1304 | 3.1304 | 81200.0 |
| 2009-01-13 08:15:00 | AAPL | Stock | 3.1304 | 3.1307 | 3.1304 | 3.1304 | 9800.0 |
| 2009-01-13 08:16:00 | AAPL | Stock | 3.1321 | 3.1321 | 3.1304 | 3.1304 | 19600.0 |
| 2009-01-13 08:17:00 | AAPL | Stock | 3.1307 | 3.1307 | 3.1307 | 3.1307 | 7504.0 |
| 2009-01-13 08:18:00 | AAPL | Stock | 3.1318 | 3.1318 | 3.1318 | 3.1318 | 8400.0 |
| 2009-01-13 08:20:00 | AAPL | Stock | 3.1321 | 3.1321 | 3.1321 | 3.1321 | 19600.0 |
| 2009-01-13 08:21:00 | AAPL | Stock | 3.1321 | 3.1321 | 3.1304 | 3.1304 | 19600.0 |
| 2009-01-13 08:22:00 | AAPL | Stock | 3.1314 | 3.1321 | 3.1314 | 3.1321 | 14000.0 |
| 2009-01-13 08:24:00 | AAPL | Stock | 3.1664 | 3.1664 | 3.1664 | 3.1664 | 12572.0 |
| 2009-01-13 08:27:00 | AAPL | Stock | 3.1329 | 3.1339 | 3.1311 | 3.1311 | 28000.0 |
| 2009-01-13 08:31:00 | AAPL | Stock | 3.1325 | 3.1332 | 3.1325 | 3.1325 | 26096.0 |
| 2009-01-13 08:33:00 | AAPL | Stock | 3.1343 | 3.1343 | 3.1286 | 3.1304 | 165200.0 |
| 2009-01-13 08:34:00 | AAPL | Stock | 3.1354 | 3.1386 | 3.1354 | 3.1386 | 13356.0 |
| 2009-01-13 08:36:00 | AAPL | Stock | 3.1364 | 3.1418 | 3.1364 | 3.1411 | 71400.0 |
| 2009-01-13 08:37:00 | AAPL | Stock | 3.1414 | 3.1654 | 3.1414 | 3.1518 | 83608.0 |
| 2009-01-13 08:38:00 | AAPL | Stock | 3.1475 | 3.1475 | 3.1429 | 3.1429 | 36400.0 |
| 2009-01-13 08:39:00 | AAPL | Stock | 3.1429 | 3.1432 | 3.1425 | 3.1429 | 49280.0 |
| 2009-01-13 08:40:00 | AAPL | Stock | 3.1382 | 3.1454 | 3.1321 | 3.1382 | 159600.0 |
| 2009-01-13 08:41:00 | AAPL | Stock | 3.1411 | 3.1411 | 3.1411 | 3.1411 | 36400.0 |
| 2009-01-13 08:42:00 | AAPL | Stock | 3.1411 | 3.1411 | 3.1411 | 3.1411 | 16800.0 |
| 2009-01-13 08:44:00 | AAPL | Stock | 3.1429 | 3.1429 | 3.1425 | 3.1429 | 28000.0 |
| 2009-01-13 08:45:00 | AAPL | Stock | 3.1475 | 3.15 | 3.1475 | 3.1496 | 44716.0 |
> showing 50 of 925,965 rows — these rows as CSV