PREVIEW / stock_1min / 2009-03-13
file: by_date/stock_1min/2009/2009-03-13.parquet size: 12.3 MB rows: 942,424 symbols: 2,699
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-13 04:35:00 | AAPL | Stock | 3.4621 | 3.4621 | 3.4621 | 3.4621 | 5600.0 |
| 2009-03-13 05:57:00 | AAPL | Stock | 3.4336 | 3.4336 | 3.4336 | 3.4336 | 12600.0 |
| 2009-03-13 06:26:00 | AAPL | Stock | 3.4307 | 3.4307 | 3.4307 | 3.4307 | 2800.0 |
| 2009-03-13 07:01:00 | AAPL | Stock | 3.4554 | 3.4554 | 3.4554 | 3.4554 | 14000.0 |
| 2009-03-13 07:04:00 | AAPL | Stock | 3.4732 | 3.4732 | 3.4732 | 3.4732 | 5600.0 |
| 2009-03-13 07:37:00 | AAPL | Stock | 3.4632 | 3.4632 | 3.4632 | 3.4632 | 4900.0 |
| 2009-03-13 07:39:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 5600.0 |
| 2009-03-13 07:40:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 28000.0 |
| 2009-03-13 07:42:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 56840.0 |
| 2009-03-13 07:46:00 | AAPL | Stock | 3.4707 | 3.4707 | 3.4707 | 3.4707 | 30800.0 |
| 2009-03-13 07:47:00 | AAPL | Stock | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 8400.0 |
| 2009-03-13 07:48:00 | AAPL | Stock | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 25200.0 |
| 2009-03-13 07:49:00 | AAPL | Stock | 3.4671 | 3.4682 | 3.4661 | 3.4682 | 9184.0 |
| 2009-03-13 07:52:00 | AAPL | Stock | 3.4679 | 3.4679 | 3.4679 | 3.4679 | 2800.0 |
| 2009-03-13 07:53:00 | AAPL | Stock | 3.4643 | 3.4661 | 3.4518 | 3.4518 | 50092.0 |
| 2009-03-13 07:55:00 | AAPL | Stock | 3.4429 | 3.4429 | 3.4414 | 3.4414 | 25200.0 |
| 2009-03-13 07:56:00 | AAPL | Stock | 3.4411 | 3.4411 | 3.4411 | 3.4411 | 14000.0 |
| 2009-03-13 07:57:00 | AAPL | Stock | 3.4411 | 3.4411 | 3.4411 | 3.4411 | 14000.0 |
| 2009-03-13 08:00:00 | AAPL | Stock | 3.4625 | 3.4643 | 3.4464 | 3.4504 | 61600.0 |
| 2009-03-13 08:01:00 | AAPL | Stock | 3.4568 | 3.4568 | 3.4568 | 3.4568 | 11704.0 |
| 2009-03-13 08:02:00 | AAPL | Stock | 3.4589 | 3.4643 | 3.4571 | 3.4571 | 42000.0 |
| 2009-03-13 08:03:00 | AAPL | Stock | 3.4675 | 3.4675 | 3.4643 | 3.4643 | 90972.0 |
| 2009-03-13 08:04:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 2800.0 |
| 2009-03-13 08:05:00 | AAPL | Stock | 3.4668 | 3.4668 | 3.4668 | 3.4668 | 5600.0 |
| 2009-03-13 08:06:00 | AAPL | Stock | 3.4646 | 3.4671 | 3.4646 | 3.4671 | 32060.0 |
| 2009-03-13 08:08:00 | AAPL | Stock | 3.4596 | 3.4596 | 3.4596 | 3.4596 | 4844.0 |
| 2009-03-13 08:09:00 | AAPL | Stock | 3.4607 | 3.4661 | 3.4607 | 3.4661 | 50400.0 |
| 2009-03-13 08:11:00 | AAPL | Stock | 3.4611 | 3.4621 | 3.4611 | 3.4621 | 16800.0 |
| 2009-03-13 08:12:00 | AAPL | Stock | 3.4643 | 3.4661 | 3.4643 | 3.4661 | 28000.0 |
| 2009-03-13 08:13:00 | AAPL | Stock | 3.4661 | 3.4675 | 3.4661 | 3.4661 | 37828.0 |
| 2009-03-13 08:14:00 | AAPL | Stock | 3.4686 | 3.4686 | 3.4654 | 3.4654 | 25200.0 |
| 2009-03-13 08:15:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4571 | 3.4571 | 179368.0 |
| 2009-03-13 08:16:00 | AAPL | Stock | 3.4571 | 3.4571 | 3.4554 | 3.4554 | 21896.0 |
| 2009-03-13 08:19:00 | AAPL | Stock | 3.4525 | 3.4539 | 3.4521 | 3.4536 | 20300.0 |
| 2009-03-13 08:20:00 | AAPL | Stock | 3.4568 | 3.4571 | 3.4568 | 3.4571 | 14000.0 |
| 2009-03-13 08:21:00 | AAPL | Stock | 3.45 | 3.45 | 3.45 | 3.45 | 9940.0 |
| 2009-03-13 08:23:00 | AAPL | Stock | 3.4554 | 3.4554 | 3.4554 | 3.4554 | 8400.0 |
| 2009-03-13 08:24:00 | AAPL | Stock | 3.455 | 3.4554 | 3.4507 | 3.4532 | 48692.0 |
| 2009-03-13 08:27:00 | AAPL | Stock | 3.4571 | 3.4571 | 3.4571 | 3.4571 | 2800.0 |
| 2009-03-13 08:28:00 | AAPL | Stock | 3.4571 | 3.4571 | 3.4571 | 3.4571 | 5600.0 |
| 2009-03-13 08:29:00 | AAPL | Stock | 3.4571 | 3.4571 | 3.4571 | 3.4571 | 14000.0 |
| 2009-03-13 08:30:00 | AAPL | Stock | 3.4571 | 3.4607 | 3.4571 | 3.4571 | 109704.0 |
| 2009-03-13 08:31:00 | AAPL | Stock | 3.4632 | 3.4632 | 3.4632 | 3.4632 | 8400.0 |
| 2009-03-13 08:32:00 | AAPL | Stock | 3.4607 | 3.4607 | 3.4607 | 3.4607 | 5600.0 |
| 2009-03-13 08:33:00 | AAPL | Stock | 3.4607 | 3.4607 | 3.4607 | 3.4607 | 7868.0 |
| 2009-03-13 08:34:00 | AAPL | Stock | 3.4607 | 3.4607 | 3.4571 | 3.4571 | 22176.0 |
| 2009-03-13 08:35:00 | AAPL | Stock | 3.4604 | 3.4607 | 3.4604 | 3.4607 | 77280.0 |
| 2009-03-13 08:36:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 2800.0 |
| 2009-03-13 08:37:00 | AAPL | Stock | 3.4636 | 3.4707 | 3.4607 | 3.4707 | 84280.0 |
| 2009-03-13 08:38:00 | AAPL | Stock | 3.4686 | 3.4686 | 3.4686 | 3.4686 | 2800.0 |
> showing 50 of 942,424 rows — these rows as CSV