PREVIEW / stock_1min / 2009-03-11
file: by_date/stock_1min/2009/2009-03-11.parquet size: 12.7 MB rows: 976,750 symbols: 2,704
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-11 06:07:00 | AAPL | Stock | 3.1964 | 3.1964 | 3.1964 | 3.1964 | 8400.0 |
| 2009-03-11 07:15:00 | AAPL | Stock | 3.2004 | 3.2004 | 3.1979 | 3.1979 | 19600.0 |
| 2009-03-11 07:25:00 | AAPL | Stock | 3.2071 | 3.2071 | 3.2071 | 3.2071 | 2800.0 |
| 2009-03-11 07:27:00 | AAPL | Stock | 3.2071 | 3.2071 | 3.2071 | 3.2071 | 2800.0 |
| 2009-03-11 07:32:00 | AAPL | Stock | 3.2068 | 3.2071 | 3.2068 | 3.2071 | 27804.0 |
| 2009-03-11 07:33:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2107 | 3.2107 | 19600.0 |
| 2009-03-11 07:39:00 | AAPL | Stock | 3.2071 | 3.2071 | 3.2071 | 3.2071 | 14000.0 |
| 2009-03-11 07:40:00 | AAPL | Stock | 3.2071 | 3.2071 | 3.2071 | 3.2071 | 23996.0 |
| 2009-03-11 07:41:00 | AAPL | Stock | 3.2071 | 3.2071 | 3.2071 | 3.2071 | 16800.0 |
| 2009-03-11 07:42:00 | AAPL | Stock | 3.2 | 3.2 | 3.2 | 3.2 | 2800.0 |
| 2009-03-11 07:43:00 | AAPL | Stock | 3.2 | 3.2 | 3.2 | 3.2 | 22400.0 |
| 2009-03-11 07:44:00 | AAPL | Stock | 3.2 | 3.2 | 3.2 | 3.2 | 11200.0 |
| 2009-03-11 07:50:00 | AAPL | Stock | 3.2 | 3.2054 | 3.2 | 3.2054 | 16800.0 |
| 2009-03-11 07:55:00 | AAPL | Stock | 3.2036 | 3.2036 | 3.2036 | 3.2036 | 2800.0 |
| 2009-03-11 07:59:00 | AAPL | Stock | 3.1868 | 3.1868 | 3.1868 | 3.1868 | 2800.0 |
| 2009-03-11 08:00:00 | AAPL | Stock | 3.205 | 3.2054 | 3.1875 | 3.2 | 39984.0 |
| 2009-03-11 08:01:00 | AAPL | Stock | 3.1875 | 3.1993 | 3.1875 | 3.1982 | 15400.0 |
| 2009-03-11 08:03:00 | AAPL | Stock | 3.1957 | 3.1957 | 3.1957 | 3.1957 | 5600.0 |
| 2009-03-11 08:04:00 | AAPL | Stock | 3.1861 | 3.1861 | 3.1861 | 3.1861 | 8400.0 |
| 2009-03-11 08:07:00 | AAPL | Stock | 3.1868 | 3.1971 | 3.1839 | 3.1843 | 49700.0 |
| 2009-03-11 08:08:00 | AAPL | Stock | 3.185 | 3.185 | 3.185 | 3.185 | 2800.0 |
| 2009-03-11 08:10:00 | AAPL | Stock | 3.1868 | 3.1939 | 3.1839 | 3.1939 | 25200.0 |
| 2009-03-11 08:12:00 | AAPL | Stock | 3.1911 | 3.1911 | 3.1911 | 3.1911 | 14000.0 |
| 2009-03-11 08:13:00 | AAPL | Stock | 3.1911 | 3.1982 | 3.1893 | 3.1982 | 195552.0 |
| 2009-03-11 08:14:00 | AAPL | Stock | 3.1957 | 3.1993 | 3.1957 | 3.1993 | 16800.0 |
| 2009-03-11 08:15:00 | AAPL | Stock | 3.1989 | 3.1989 | 3.1989 | 3.1989 | 5600.0 |
| 2009-03-11 08:16:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 19040.0 |
| 2009-03-11 08:17:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 5600.0 |
| 2009-03-11 08:18:00 | AAPL | Stock | 3.1979 | 3.1979 | 3.1979 | 3.1979 | 5600.0 |
| 2009-03-11 08:19:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 5600.0 |
| 2009-03-11 08:20:00 | AAPL | Stock | 3.1982 | 3.2007 | 3.1982 | 3.1993 | 47040.0 |
| 2009-03-11 08:21:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 11200.0 |
| 2009-03-11 08:23:00 | AAPL | Stock | 3.1982 | 3.1996 | 3.1982 | 3.1996 | 25340.0 |
| 2009-03-11 08:24:00 | AAPL | Stock | 3.1982 | 3.1996 | 3.1982 | 3.1996 | 5600.0 |
| 2009-03-11 08:26:00 | AAPL | Stock | 3.1979 | 3.1982 | 3.1979 | 3.1982 | 26600.0 |
| 2009-03-11 08:27:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 56000.0 |
| 2009-03-11 08:28:00 | AAPL | Stock | 3.1979 | 3.1982 | 3.1979 | 3.1982 | 8400.0 |
| 2009-03-11 08:29:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 64960.0 |
| 2009-03-11 08:30:00 | AAPL | Stock | 3.1982 | 3.1982 | 3.1982 | 3.1982 | 8400.0 |
| 2009-03-11 08:31:00 | AAPL | Stock | 3.1982 | 3.2036 | 3.1982 | 3.2007 | 156296.0 |
| 2009-03-11 08:32:00 | AAPL | Stock | 3.2025 | 3.2036 | 3.2025 | 3.2036 | 81200.0 |
| 2009-03-11 08:33:00 | AAPL | Stock | 3.2032 | 3.2036 | 3.2032 | 3.2032 | 36400.0 |
| 2009-03-11 08:34:00 | AAPL | Stock | 3.2021 | 3.2021 | 3.2021 | 3.2021 | 5600.0 |
| 2009-03-11 08:35:00 | AAPL | Stock | 3.2021 | 3.2021 | 3.1996 | 3.1996 | 56000.0 |
| 2009-03-11 08:36:00 | AAPL | Stock | 3.2004 | 3.2004 | 3.1989 | 3.1989 | 22400.0 |
| 2009-03-11 08:37:00 | AAPL | Stock | 3.1993 | 3.1993 | 3.1979 | 3.1979 | 39200.0 |
| 2009-03-11 08:38:00 | AAPL | Stock | 3.2 | 3.2 | 3.2 | 3.2 | 30100.0 |
| 2009-03-11 08:39:00 | AAPL | Stock | 3.2004 | 3.2004 | 3.2004 | 3.2004 | 4312.0 |
| 2009-03-11 08:40:00 | AAPL | Stock | 3.2011 | 3.2011 | 3.1979 | 3.1979 | 70700.0 |
| 2009-03-11 08:41:00 | AAPL | Stock | 3.1975 | 3.1982 | 3.1964 | 3.1964 | 20076.0 |
> showing 50 of 976,750 rows — these rows as CSV