PREVIEW / stock_1min / 2009-03-05
file: by_date/stock_1min/2009/2009-03-05.parquet size: 12.8 MB rows: 983,967 symbols: 2,724
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-05 04:33:00 | AAPL | Stock | 3.2414 | 3.2414 | 3.2414 | 3.2414 | 16800.0 |
| 2009-03-05 06:02:00 | AAPL | Stock | 3.2336 | 3.2336 | 3.2336 | 3.2336 | 11200.0 |
| 2009-03-05 06:09:00 | AAPL | Stock | 3.2314 | 3.2314 | 3.2314 | 3.2314 | 5600.0 |
| 2009-03-05 06:24:00 | AAPL | Stock | 3.2157 | 3.2157 | 3.2157 | 3.2157 | 5600.0 |
| 2009-03-05 06:46:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 5600.0 |
| 2009-03-05 07:05:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 2800.0 |
| 2009-03-05 07:23:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 2800.0 |
| 2009-03-05 07:31:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 8400.0 |
| 2009-03-05 07:47:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 8400.0 |
| 2009-03-05 07:49:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 5600.0 |
| 2009-03-05 07:50:00 | AAPL | Stock | 3.2139 | 3.2139 | 3.2139 | 3.2139 | 5600.0 |
| 2009-03-05 07:55:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 5600.0 |
| 2009-03-05 07:57:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 2800.0 |
| 2009-03-05 08:00:00 | AAPL | Stock | 3.2125 | 3.2214 | 3.2125 | 3.2161 | 128100.0 |
| 2009-03-05 08:01:00 | AAPL | Stock | 3.2211 | 3.2214 | 3.2161 | 3.2164 | 43400.0 |
| 2009-03-05 08:02:00 | AAPL | Stock | 3.2193 | 3.2214 | 3.2193 | 3.2214 | 6300.0 |
| 2009-03-05 08:03:00 | AAPL | Stock | 3.2214 | 3.2268 | 3.2214 | 3.2268 | 15428.0 |
| 2009-03-05 08:05:00 | AAPL | Stock | 3.2232 | 3.2268 | 3.2214 | 3.2214 | 48216.0 |
| 2009-03-05 08:08:00 | AAPL | Stock | 3.2225 | 3.2232 | 3.2218 | 3.2232 | 25172.0 |
| 2009-03-05 08:09:00 | AAPL | Stock | 3.2268 | 3.2336 | 3.2261 | 3.2336 | 56000.0 |
| 2009-03-05 08:10:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 12600.0 |
| 2009-03-05 08:11:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 12600.0 |
| 2009-03-05 08:13:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 32956.0 |
| 2009-03-05 08:14:00 | AAPL | Stock | 3.2293 | 3.2293 | 3.2293 | 3.2293 | 8400.0 |
| 2009-03-05 08:15:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 23016.0 |
| 2009-03-05 08:16:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 2800.0 |
| 2009-03-05 08:20:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 2800.0 |
| 2009-03-05 08:22:00 | AAPL | Stock | 3.2286 | 3.2321 | 3.2254 | 3.2254 | 43680.0 |
| 2009-03-05 08:25:00 | AAPL | Stock | 3.2271 | 3.2271 | 3.22 | 3.2214 | 22400.0 |
| 2009-03-05 08:26:00 | AAPL | Stock | 3.2221 | 3.2221 | 3.2221 | 3.2221 | 2800.0 |
| 2009-03-05 08:35:00 | AAPL | Stock | 3.2314 | 3.2357 | 3.2311 | 3.2357 | 95760.0 |
| 2009-03-05 08:36:00 | AAPL | Stock | 3.2354 | 3.2357 | 3.2321 | 3.2321 | 163800.0 |
| 2009-03-05 08:37:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2286 | 3.2289 | 126000.0 |
| 2009-03-05 08:38:00 | AAPL | Stock | 3.2289 | 3.2289 | 3.225 | 3.225 | 49000.0 |
| 2009-03-05 08:39:00 | AAPL | Stock | 3.225 | 3.225 | 3.2246 | 3.2246 | 27160.0 |
| 2009-03-05 08:40:00 | AAPL | Stock | 3.2218 | 3.2218 | 3.2218 | 3.2218 | 4900.0 |
| 2009-03-05 08:41:00 | AAPL | Stock | 3.2246 | 3.2246 | 3.2214 | 3.2214 | 25900.0 |
| 2009-03-05 08:42:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2189 | 3.2189 | 30800.0 |
| 2009-03-05 08:43:00 | AAPL | Stock | 3.2211 | 3.2211 | 3.2211 | 3.2211 | 13972.0 |
| 2009-03-05 08:44:00 | AAPL | Stock | 3.2211 | 3.2211 | 3.2204 | 3.2211 | 105728.0 |
| 2009-03-05 08:45:00 | AAPL | Stock | 3.2218 | 3.2304 | 3.2218 | 3.2304 | 44800.0 |
| 2009-03-05 08:46:00 | AAPL | Stock | 3.2264 | 3.2321 | 3.225 | 3.2321 | 29960.0 |
| 2009-03-05 08:47:00 | AAPL | Stock | 3.2325 | 3.2325 | 3.2321 | 3.2321 | 11200.0 |
| 2009-03-05 08:48:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 2800.0 |
| 2009-03-05 08:50:00 | AAPL | Stock | 3.2343 | 3.2343 | 3.2321 | 3.2343 | 96516.0 |
| 2009-03-05 08:51:00 | AAPL | Stock | 3.2343 | 3.2343 | 3.2339 | 3.2339 | 19600.0 |
| 2009-03-05 08:52:00 | AAPL | Stock | 3.2343 | 3.2343 | 3.2343 | 3.2343 | 5600.0 |
| 2009-03-05 08:53:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 28000.0 |
| 2009-03-05 08:54:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2304 | 3.2304 | 19600.0 |
| 2009-03-05 08:55:00 | AAPL | Stock | 3.2311 | 3.2311 | 3.22 | 3.22 | 47936.0 |
> showing 50 of 983,967 rows — these rows as CSV