PREVIEW / stock_1min / 2009-02-10
file: by_date/stock_1min/2009/2009-02-10.parquet size: 12.6 MB rows: 961,423 symbols: 2,694
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-10 04:20:00 | AAPL | Stock | 3.6307 | 3.6307 | 3.6307 | 3.6307 | 2800.0 |
| 2009-02-10 04:22:00 | AAPL | Stock | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 4200.0 |
| 2009-02-10 07:14:00 | AAPL | Stock | 3.6357 | 3.6357 | 3.6357 | 3.6357 | 5600.0 |
| 2009-02-10 07:18:00 | AAPL | Stock | 3.6357 | 3.6357 | 3.6357 | 3.6357 | 5600.0 |
| 2009-02-10 07:46:00 | AAPL | Stock | 3.6404 | 3.6404 | 3.6404 | 3.6404 | 2800.0 |
| 2009-02-10 08:05:00 | AAPL | Stock | 3.655 | 3.655 | 3.655 | 3.655 | 14000.0 |
| 2009-02-10 08:12:00 | AAPL | Stock | 3.6471 | 3.6482 | 3.6464 | 3.6464 | 39144.0 |
| 2009-02-10 08:13:00 | AAPL | Stock | 3.6464 | 3.6464 | 3.6464 | 3.6464 | 28000.0 |
| 2009-02-10 08:14:00 | AAPL | Stock | 3.6496 | 3.6496 | 3.6496 | 3.6496 | 3920.0 |
| 2009-02-10 08:17:00 | AAPL | Stock | 3.6471 | 3.6471 | 3.6471 | 3.6471 | 8120.0 |
| 2009-02-10 08:18:00 | AAPL | Stock | 3.6454 | 3.6454 | 3.6454 | 3.6454 | 11200.0 |
| 2009-02-10 08:22:00 | AAPL | Stock | 3.6471 | 3.6471 | 3.6471 | 3.6471 | 6832.0 |
| 2009-02-10 08:23:00 | AAPL | Stock | 3.6461 | 3.6461 | 3.6454 | 3.6454 | 22120.0 |
| 2009-02-10 08:24:00 | AAPL | Stock | 3.6418 | 3.6418 | 3.6418 | 3.6418 | 7868.0 |
| 2009-02-10 08:26:00 | AAPL | Stock | 3.6325 | 3.6325 | 3.6307 | 3.6321 | 10920.0 |
| 2009-02-10 08:27:00 | AAPL | Stock | 3.6321 | 3.6321 | 3.6321 | 3.6321 | 19600.0 |
| 2009-02-10 08:28:00 | AAPL | Stock | 3.6325 | 3.6336 | 3.6325 | 3.6336 | 14000.0 |
| 2009-02-10 08:30:00 | AAPL | Stock | 3.6339 | 3.6421 | 3.6339 | 3.6421 | 18228.0 |
| 2009-02-10 08:31:00 | AAPL | Stock | 3.6429 | 3.6429 | 3.6425 | 3.6429 | 54460.0 |
| 2009-02-10 08:32:00 | AAPL | Stock | 3.6429 | 3.6429 | 3.6429 | 3.6429 | 5600.0 |
| 2009-02-10 08:33:00 | AAPL | Stock | 3.6429 | 3.6429 | 3.6429 | 3.6429 | 14000.0 |
| 2009-02-10 08:34:00 | AAPL | Stock | 3.6429 | 3.6429 | 3.6429 | 3.6429 | 8400.0 |
| 2009-02-10 08:35:00 | AAPL | Stock | 3.6421 | 3.6421 | 3.6393 | 3.6393 | 34440.0 |
| 2009-02-10 08:36:00 | AAPL | Stock | 3.6386 | 3.6393 | 3.6386 | 3.6393 | 26320.0 |
| 2009-02-10 08:40:00 | AAPL | Stock | 3.6357 | 3.6357 | 3.6357 | 3.6357 | 39200.0 |
| 2009-02-10 08:43:00 | AAPL | Stock | 3.6336 | 3.6425 | 3.6336 | 3.6393 | 89964.0 |
| 2009-02-10 08:44:00 | AAPL | Stock | 3.6321 | 3.6321 | 3.6311 | 3.6311 | 19600.0 |
| 2009-02-10 08:46:00 | AAPL | Stock | 3.6343 | 3.6371 | 3.6339 | 3.6371 | 22400.0 |
| 2009-02-10 08:47:00 | AAPL | Stock | 3.6336 | 3.6336 | 3.6307 | 3.6314 | 120568.0 |
| 2009-02-10 08:48:00 | AAPL | Stock | 3.6343 | 3.6343 | 3.6339 | 3.6339 | 27860.0 |
| 2009-02-10 08:49:00 | AAPL | Stock | 3.6332 | 3.6332 | 3.6304 | 3.6304 | 123200.0 |
| 2009-02-10 08:50:00 | AAPL | Stock | 3.6304 | 3.6304 | 3.6289 | 3.6304 | 14000.0 |
| 2009-02-10 08:51:00 | AAPL | Stock | 3.6304 | 3.6304 | 3.6286 | 3.6286 | 51800.0 |
| 2009-02-10 08:52:00 | AAPL | Stock | 3.6286 | 3.6286 | 3.6261 | 3.6282 | 143920.0 |
| 2009-02-10 08:53:00 | AAPL | Stock | 3.6264 | 3.6279 | 3.625 | 3.625 | 60620.0 |
| 2009-02-10 08:55:00 | AAPL | Stock | 3.625 | 3.6254 | 3.6236 | 3.6236 | 16800.0 |
| 2009-02-10 08:56:00 | AAPL | Stock | 3.6232 | 3.6232 | 3.6214 | 3.6214 | 44800.0 |
| 2009-02-10 08:57:00 | AAPL | Stock | 3.6204 | 3.6204 | 3.615 | 3.615 | 44800.0 |
| 2009-02-10 08:59:00 | AAPL | Stock | 3.6186 | 3.6186 | 3.6143 | 3.6143 | 14000.0 |
| 2009-02-10 09:00:00 | AAPL | Stock | 3.615 | 3.615 | 3.6129 | 3.6143 | 91560.0 |
| 2009-02-10 09:01:00 | AAPL | Stock | 3.615 | 3.6164 | 3.615 | 3.6164 | 49840.0 |
| 2009-02-10 09:02:00 | AAPL | Stock | 3.6204 | 3.6214 | 3.6204 | 3.6214 | 19460.0 |
| 2009-02-10 09:03:00 | AAPL | Stock | 3.6211 | 3.625 | 3.6211 | 3.625 | 41300.0 |
| 2009-02-10 09:04:00 | AAPL | Stock | 3.625 | 3.625 | 3.625 | 3.625 | 30800.0 |
| 2009-02-10 09:05:00 | AAPL | Stock | 3.6246 | 3.625 | 3.6232 | 3.6232 | 53340.0 |
| 2009-02-10 09:06:00 | AAPL | Stock | 3.6232 | 3.6232 | 3.6179 | 3.6179 | 5600.0 |
| 2009-02-10 09:07:00 | AAPL | Stock | 3.6232 | 3.6232 | 3.6225 | 3.6225 | 11200.0 |
| 2009-02-10 09:08:00 | AAPL | Stock | 3.62 | 3.62 | 3.6196 | 3.6196 | 6468.0 |
| 2009-02-10 09:09:00 | AAPL | Stock | 3.6214 | 3.6221 | 3.6214 | 3.6221 | 29820.0 |
| 2009-02-10 09:10:00 | AAPL | Stock | 3.6243 | 3.6243 | 3.6243 | 3.6243 | 5600.0 |
> showing 50 of 961,423 rows — these rows as CSV