PREVIEW / stock_1min / 2009-08-13
file: by_date/stock_1min/2009/2009-08-13.parquet size: 12.5 MB rows: 946,856 symbols: 2,735
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-13 05:09:00 | AAPL | Stock | 5.9446 | 5.9446 | 5.9446 | 5.9446 | 2800.0 |
| 2009-08-13 05:21:00 | AAPL | Stock | 5.9446 | 5.9446 | 5.9446 | 5.9446 | 3080.0 |
| 2009-08-13 05:50:00 | AAPL | Stock | 5.9429 | 5.9607 | 5.9429 | 5.9607 | 17080.0 |
| 2009-08-13 05:59:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9464 | 5.9464 | 2800.0 |
| 2009-08-13 06:04:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9464 | 5.9464 | 14000.0 |
| 2009-08-13 06:15:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9464 | 5.9464 | 28000.0 |
| 2009-08-13 07:04:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 8400.0 |
| 2009-08-13 07:08:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 16800.0 |
| 2009-08-13 07:14:00 | AAPL | Stock | 5.9686 | 5.9686 | 5.9686 | 5.9686 | 5600.0 |
| 2009-08-13 07:15:00 | AAPL | Stock | 5.9686 | 5.9686 | 5.9686 | 5.9686 | 21000.0 |
| 2009-08-13 07:18:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 33600.0 |
| 2009-08-13 07:19:00 | AAPL | Stock | 5.9711 | 5.9714 | 5.9711 | 5.9714 | 11200.0 |
| 2009-08-13 07:27:00 | AAPL | Stock | 5.9714 | 5.9718 | 5.9679 | 5.9679 | 19600.0 |
| 2009-08-13 07:28:00 | AAPL | Stock | 5.9679 | 5.9679 | 5.9679 | 5.9679 | 25200.0 |
| 2009-08-13 07:29:00 | AAPL | Stock | 5.9679 | 5.9679 | 5.9679 | 5.9679 | 2800.0 |
| 2009-08-13 07:30:00 | AAPL | Stock | 5.9646 | 5.9646 | 5.9643 | 5.9643 | 19600.0 |
| 2009-08-13 07:33:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 21700.0 |
| 2009-08-13 07:34:00 | AAPL | Stock | 5.9643 | 5.9679 | 5.9643 | 5.9679 | 88060.0 |
| 2009-08-13 07:43:00 | AAPL | Stock | 5.9593 | 5.9593 | 5.9589 | 5.9589 | 16800.0 |
| 2009-08-13 07:44:00 | AAPL | Stock | 5.9593 | 5.9593 | 5.9593 | 5.9593 | 2800.0 |
| 2009-08-13 07:51:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 5600.0 |
| 2009-08-13 07:55:00 | AAPL | Stock | 5.9589 | 5.9589 | 5.9589 | 5.9589 | 14000.0 |
| 2009-08-13 07:56:00 | AAPL | Stock | 5.9625 | 5.9625 | 5.9625 | 5.9625 | 2968.0 |
| 2009-08-13 07:57:00 | AAPL | Stock | 5.9639 | 5.9639 | 5.9639 | 5.9639 | 2800.0 |
| 2009-08-13 08:00:00 | AAPL | Stock | 5.9539 | 5.9589 | 5.9536 | 5.9589 | 47628.0 |
| 2009-08-13 08:01:00 | AAPL | Stock | 5.9621 | 5.9671 | 5.9621 | 5.9621 | 140168.0 |
| 2009-08-13 08:02:00 | AAPL | Stock | 5.9571 | 5.9632 | 5.9554 | 5.9632 | 30800.0 |
| 2009-08-13 08:03:00 | AAPL | Stock | 5.9632 | 5.9632 | 5.9589 | 5.9589 | 41720.0 |
| 2009-08-13 08:04:00 | AAPL | Stock | 5.9629 | 5.9636 | 5.9596 | 5.9596 | 57344.0 |
| 2009-08-13 08:05:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9639 | 5.9639 | 28000.0 |
| 2009-08-13 08:06:00 | AAPL | Stock | 5.9604 | 5.9639 | 5.96 | 5.9611 | 19600.0 |
| 2009-08-13 08:09:00 | AAPL | Stock | 5.9625 | 5.9643 | 5.9625 | 5.9643 | 28000.0 |
| 2009-08-13 08:10:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9625 | 5.9625 | 51240.0 |
| 2009-08-13 08:11:00 | AAPL | Stock | 5.9629 | 5.9639 | 5.9629 | 5.9639 | 5600.0 |
| 2009-08-13 08:12:00 | AAPL | Stock | 5.9625 | 5.9643 | 5.9625 | 5.9643 | 43400.0 |
| 2009-08-13 08:13:00 | AAPL | Stock | 5.9639 | 5.9643 | 5.9639 | 5.9643 | 8400.0 |
| 2009-08-13 08:14:00 | AAPL | Stock | 5.9646 | 5.9679 | 5.9643 | 5.9675 | 185696.0 |
| 2009-08-13 08:15:00 | AAPL | Stock | 5.9675 | 5.9679 | 5.9643 | 5.9643 | 30800.0 |
| 2009-08-13 08:16:00 | AAPL | Stock | 5.9646 | 5.9646 | 5.9643 | 5.9643 | 14000.0 |
| 2009-08-13 08:18:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 5600.0 |
| 2009-08-13 08:19:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 18424.0 |
| 2009-08-13 08:20:00 | AAPL | Stock | 5.9671 | 5.9714 | 5.9671 | 5.9714 | 166516.0 |
| 2009-08-13 08:21:00 | AAPL | Stock | 5.9725 | 5.9732 | 5.9714 | 5.9732 | 26600.0 |
| 2009-08-13 08:22:00 | AAPL | Stock | 5.9686 | 5.9721 | 5.9679 | 5.9714 | 39200.0 |
| 2009-08-13 08:23:00 | AAPL | Stock | 5.9721 | 5.9736 | 5.9711 | 5.9736 | 14532.0 |
| 2009-08-13 08:24:00 | AAPL | Stock | 5.9736 | 5.9736 | 5.9718 | 5.9718 | 72800.0 |
| 2009-08-13 08:25:00 | AAPL | Stock | 5.9718 | 5.9718 | 5.9711 | 5.9718 | 23800.0 |
| 2009-08-13 08:26:00 | AAPL | Stock | 5.9682 | 5.9714 | 5.9682 | 5.9714 | 5600.0 |
| 2009-08-13 08:27:00 | AAPL | Stock | 5.9696 | 5.9696 | 5.9679 | 5.9679 | 127680.0 |
| 2009-08-13 08:28:00 | AAPL | Stock | 5.9679 | 5.9679 | 5.9643 | 5.9643 | 115108.0 |
> showing 50 of 946,856 rows — these rows as CSV