PREVIEW / stock_1min / 2009-07-14
file: by_date/stock_1min/2009/2009-07-14.parquet size: 11.9 MB rows: 914,223 symbols: 2,719
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-14 07:18:00 | AAPL | Stock | 5.125 | 5.125 | 5.125 | 5.125 | 8288.0 |
| 2009-07-14 07:19:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 14000.0 |
| 2009-07-14 07:41:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 5600.0 |
| 2009-07-14 07:42:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 14000.0 |
| 2009-07-14 07:43:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 50400.0 |
| 2009-07-14 07:44:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 25200.0 |
| 2009-07-14 07:45:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0875 | 5.0875 | 47600.0 |
| 2009-07-14 07:46:00 | AAPL | Stock | 5.0846 | 5.0846 | 5.0846 | 5.0846 | 11200.0 |
| 2009-07-14 07:47:00 | AAPL | Stock | 5.0839 | 5.0839 | 5.0839 | 5.0839 | 8400.0 |
| 2009-07-14 07:48:00 | AAPL | Stock | 5.0839 | 5.0839 | 5.0839 | 5.0839 | 2800.0 |
| 2009-07-14 07:49:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 5600.0 |
| 2009-07-14 08:00:00 | AAPL | Stock | 5.0875 | 5.0875 | 5.0821 | 5.0821 | 24500.0 |
| 2009-07-14 08:01:00 | AAPL | Stock | 5.0871 | 5.0875 | 5.0871 | 5.0875 | 16800.0 |
| 2009-07-14 08:03:00 | AAPL | Stock | 5.0871 | 5.0871 | 5.0871 | 5.0871 | 23408.0 |
| 2009-07-14 08:04:00 | AAPL | Stock | 5.0871 | 5.0875 | 5.0871 | 5.0875 | 12992.0 |
| 2009-07-14 08:05:00 | AAPL | Stock | 5.0875 | 5.0893 | 5.0875 | 5.0893 | 40768.0 |
| 2009-07-14 08:08:00 | AAPL | Stock | 5.0861 | 5.0861 | 5.0861 | 5.0861 | 14000.0 |
| 2009-07-14 08:09:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0861 | 5.0861 | 12068.0 |
| 2009-07-14 08:12:00 | AAPL | Stock | 5.0857 | 5.0857 | 5.0814 | 5.0814 | 5600.0 |
| 2009-07-14 08:13:00 | AAPL | Stock | 5.0857 | 5.0857 | 5.0804 | 5.0857 | 65660.0 |
| 2009-07-14 08:14:00 | AAPL | Stock | 5.085 | 5.085 | 5.085 | 5.085 | 2800.0 |
| 2009-07-14 08:16:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0775 | 5.0775 | 22400.0 |
| 2009-07-14 08:20:00 | AAPL | Stock | 5.0775 | 5.0857 | 5.0714 | 5.0714 | 65800.0 |
| 2009-07-14 08:21:00 | AAPL | Stock | 5.0714 | 5.0718 | 5.0714 | 5.0718 | 33600.0 |
| 2009-07-14 08:25:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0786 | 5.0786 | 3500.0 |
| 2009-07-14 08:29:00 | AAPL | Stock | 5.0768 | 5.0768 | 5.0768 | 5.0768 | 8400.0 |
| 2009-07-14 08:30:00 | AAPL | Stock | 5.0721 | 5.0721 | 5.0714 | 5.0714 | 16240.0 |
| 2009-07-14 08:31:00 | AAPL | Stock | 5.0714 | 5.0804 | 5.0714 | 5.0739 | 104076.0 |
| 2009-07-14 08:32:00 | AAPL | Stock | 5.075 | 5.075 | 5.0686 | 5.0686 | 30800.0 |
| 2009-07-14 08:33:00 | AAPL | Stock | 5.0686 | 5.0686 | 5.0686 | 5.0686 | 14868.0 |
| 2009-07-14 08:34:00 | AAPL | Stock | 5.0686 | 5.075 | 5.0686 | 5.075 | 37800.0 |
| 2009-07-14 08:35:00 | AAPL | Stock | 5.0707 | 5.0707 | 5.0707 | 5.0707 | 5600.0 |
| 2009-07-14 08:36:00 | AAPL | Stock | 5.0686 | 5.0686 | 5.0679 | 5.0679 | 23912.0 |
| 2009-07-14 08:37:00 | AAPL | Stock | 5.0704 | 5.0714 | 5.0704 | 5.0714 | 64400.0 |
| 2009-07-14 08:38:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 2800.0 |
| 2009-07-14 08:39:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 11200.0 |
| 2009-07-14 08:41:00 | AAPL | Stock | 5.0696 | 5.0696 | 5.0679 | 5.0679 | 13440.0 |
| 2009-07-14 08:42:00 | AAPL | Stock | 5.0714 | 5.075 | 5.0714 | 5.075 | 52276.0 |
| 2009-07-14 08:44:00 | AAPL | Stock | 5.0679 | 5.0707 | 5.0679 | 5.0707 | 38080.0 |
| 2009-07-14 08:45:00 | AAPL | Stock | 5.0707 | 5.0707 | 5.0707 | 5.0707 | 6972.0 |
| 2009-07-14 08:46:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 10640.0 |
| 2009-07-14 08:47:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 8400.0 |
| 2009-07-14 08:48:00 | AAPL | Stock | 5.0707 | 5.0714 | 5.0707 | 5.0714 | 8400.0 |
| 2009-07-14 08:49:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0707 | 5.0707 | 56000.0 |
| 2009-07-14 08:50:00 | AAPL | Stock | 5.0707 | 5.0714 | 5.0707 | 5.0714 | 310800.0 |
| 2009-07-14 08:51:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 2800.0 |
| 2009-07-14 08:56:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 16660.0 |
| 2009-07-14 08:57:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0696 | 5.0696 | 19600.0 |
| 2009-07-14 08:59:00 | AAPL | Stock | 5.0707 | 5.0707 | 5.0707 | 5.0707 | 5600.0 |
| 2009-07-14 09:00:00 | AAPL | Stock | 5.0679 | 5.0696 | 5.0679 | 5.0696 | 21840.0 |
> showing 50 of 914,223 rows — these rows as CSV