PREVIEW / stock_1min / 2009-02-24
file: by_date/stock_1min/2009/2009-02-24.parquet size: 13.1 MB rows: 1,000,651 symbols: 2,721
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 |
|---|---|---|---|---|---|---|---|
| 2009-02-24 06:42:00 | AAPL | Stock | 3.1118 | 3.1118 | 3.1118 | 3.1118 | 2800.0 |
| 2009-02-24 07:13:00 | AAPL | Stock | 3.1214 | 3.1214 | 3.1214 | 3.1214 | 5600.0 |
| 2009-02-24 07:22:00 | AAPL | Stock | 3.1043 | 3.1043 | 3.1014 | 3.1014 | 30800.0 |
| 2009-02-24 07:23:00 | AAPL | Stock | 3.1011 | 3.1011 | 3.1011 | 3.1011 | 14000.0 |
| 2009-02-24 07:24:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0971 | 3.0971 | 28000.0 |
| 2009-02-24 07:29:00 | AAPL | Stock | 3.0857 | 3.0857 | 3.0857 | 3.0857 | 14000.0 |
| 2009-02-24 07:30:00 | AAPL | Stock | 3.0861 | 3.0861 | 3.0839 | 3.085 | 57400.0 |
| 2009-02-24 07:31:00 | AAPL | Stock | 3.0693 | 3.0693 | 3.0675 | 3.0675 | 19320.0 |
| 2009-02-24 07:35:00 | AAPL | Stock | 3.0704 | 3.0704 | 3.0543 | 3.0543 | 5600.0 |
| 2009-02-24 07:41:00 | AAPL | Stock | 3.0625 | 3.0661 | 3.0625 | 3.0661 | 5600.0 |
| 2009-02-24 07:43:00 | AAPL | Stock | 3.0596 | 3.0596 | 3.0554 | 3.0554 | 16240.0 |
| 2009-02-24 07:44:00 | AAPL | Stock | 3.0529 | 3.0539 | 3.0443 | 3.0443 | 45360.0 |
| 2009-02-24 07:45:00 | AAPL | Stock | 3.0496 | 3.0496 | 3.0496 | 3.0496 | 2800.0 |
| 2009-02-24 07:46:00 | AAPL | Stock | 3.05 | 3.0589 | 3.05 | 3.0589 | 8400.0 |
| 2009-02-24 07:48:00 | AAPL | Stock | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 5600.0 |
| 2009-02-24 07:50:00 | AAPL | Stock | 3.0625 | 3.0711 | 3.0625 | 3.0711 | 16800.0 |
| 2009-02-24 07:51:00 | AAPL | Stock | 3.0489 | 3.0489 | 3.0489 | 3.0489 | 2800.0 |
| 2009-02-24 07:52:00 | AAPL | Stock | 3.0707 | 3.0707 | 3.0707 | 3.0707 | 2800.0 |
| 2009-02-24 07:58:00 | AAPL | Stock | 3.0707 | 3.0761 | 3.0707 | 3.0761 | 9520.0 |
| 2009-02-24 08:00:00 | AAPL | Stock | 3.0746 | 3.0868 | 3.0746 | 3.0746 | 49896.0 |
| 2009-02-24 08:01:00 | AAPL | Stock | 3.0875 | 3.0875 | 3.0875 | 3.0875 | 2800.0 |
| 2009-02-24 08:03:00 | AAPL | Stock | 3.0807 | 3.0807 | 3.0807 | 3.0807 | 11200.0 |
| 2009-02-24 08:05:00 | AAPL | Stock | 3.0807 | 3.0857 | 3.0807 | 3.0857 | 30380.0 |
| 2009-02-24 08:06:00 | AAPL | Stock | 3.0857 | 3.0861 | 3.0857 | 3.0861 | 42000.0 |
| 2009-02-24 08:07:00 | AAPL | Stock | 3.0871 | 3.1125 | 3.0871 | 3.0964 | 54600.0 |
| 2009-02-24 08:08:00 | AAPL | Stock | 3.0882 | 3.0882 | 3.0804 | 3.0804 | 120344.0 |
| 2009-02-24 08:09:00 | AAPL | Stock | 3.0804 | 3.0889 | 3.0804 | 3.0839 | 62664.0 |
| 2009-02-24 08:10:00 | AAPL | Stock | 3.0875 | 3.0875 | 3.0875 | 3.0875 | 2800.0 |
| 2009-02-24 08:15:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0825 | 3.0825 | 16800.0 |
| 2009-02-24 08:19:00 | AAPL | Stock | 3.0871 | 3.0871 | 3.0871 | 3.0871 | 2800.0 |
| 2009-02-24 08:20:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 5600.0 |
| 2009-02-24 08:24:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 26544.0 |
| 2009-02-24 08:25:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 8400.0 |
| 2009-02-24 08:28:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 60536.0 |
| 2009-02-24 08:30:00 | AAPL | Stock | 3.0896 | 3.0896 | 3.0893 | 3.0893 | 18032.0 |
| 2009-02-24 08:31:00 | AAPL | Stock | 3.0904 | 3.0904 | 3.09 | 3.09 | 16800.0 |
| 2009-02-24 08:32:00 | AAPL | Stock | 3.09 | 3.09 | 3.09 | 3.09 | 14000.0 |
| 2009-02-24 08:33:00 | AAPL | Stock | 3.0961 | 3.1 | 3.0961 | 3.1 | 145600.0 |
| 2009-02-24 08:34:00 | AAPL | Stock | 3.0993 | 3.1 | 3.0968 | 3.0968 | 53368.0 |
| 2009-02-24 08:35:00 | AAPL | Stock | 3.0939 | 3.0939 | 3.0896 | 3.0896 | 21000.0 |
| 2009-02-24 08:36:00 | AAPL | Stock | 3.0946 | 3.0993 | 3.0907 | 3.0993 | 16968.0 |
| 2009-02-24 08:37:00 | AAPL | Stock | 3.0993 | 3.1071 | 3.0993 | 3.1071 | 121800.0 |
| 2009-02-24 08:39:00 | AAPL | Stock | 3.1211 | 3.1214 | 3.1211 | 3.1214 | 14000.0 |
| 2009-02-24 08:40:00 | AAPL | Stock | 3.1071 | 3.1089 | 3.1071 | 3.1089 | 19600.0 |
| 2009-02-24 08:41:00 | AAPL | Stock | 3.1075 | 3.1161 | 3.1071 | 3.1071 | 75600.0 |
| 2009-02-24 08:42:00 | AAPL | Stock | 3.1157 | 3.1157 | 3.1071 | 3.1071 | 96432.0 |
| 2009-02-24 08:43:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1032 | 3.1032 | 331968.0 |
| 2009-02-24 08:45:00 | AAPL | Stock | 3.1036 | 3.1036 | 3.1 | 3.1011 | 101920.0 |
| 2009-02-24 08:46:00 | AAPL | Stock | 3.1011 | 3.1021 | 3.1011 | 3.1021 | 5600.0 |
| 2009-02-24 08:47:00 | AAPL | Stock | 3.1 | 3.1 | 3.1 | 3.1 | 14000.0 |
> showing 50 of 1,000,651 rows — these rows as CSV