PREVIEW / stock_1min / 2009-08-17
file: by_date/stock_1min/2009/2009-08-17.parquet size: 12.3 MB rows: 947,908 symbols: 2,738
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-17 04:15:00 | AAPL | Stock | 5.8843 | 5.8843 | 5.8304 | 5.8304 | 19600.0 |
| 2009-08-17 04:19:00 | AAPL | Stock | 5.8429 | 5.8429 | 5.8286 | 5.8286 | 16800.0 |
| 2009-08-17 06:30:00 | AAPL | Stock | 5.8318 | 5.8318 | 5.8318 | 5.8318 | 2800.0 |
| 2009-08-17 06:34:00 | AAPL | Stock | 5.8318 | 5.8318 | 5.8318 | 5.8318 | 2800.0 |
| 2009-08-17 06:37:00 | AAPL | Stock | 5.8543 | 5.8543 | 5.8543 | 5.8543 | 11200.0 |
| 2009-08-17 06:50:00 | AAPL | Stock | 5.8318 | 5.8318 | 5.8318 | 5.8318 | 5600.0 |
| 2009-08-17 06:51:00 | AAPL | Stock | 5.8318 | 5.8318 | 5.8318 | 5.8318 | 5600.0 |
| 2009-08-17 07:03:00 | AAPL | Stock | 5.8425 | 5.8425 | 5.8425 | 5.8425 | 2800.0 |
| 2009-08-17 07:09:00 | AAPL | Stock | 5.8314 | 5.8314 | 5.8314 | 5.8314 | 8400.0 |
| 2009-08-17 07:18:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 5600.0 |
| 2009-08-17 07:24:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 2800.0 |
| 2009-08-17 07:31:00 | AAPL | Stock | 5.8393 | 5.8418 | 5.8393 | 5.8418 | 25480.0 |
| 2009-08-17 07:32:00 | AAPL | Stock | 5.8418 | 5.8521 | 5.8393 | 5.8393 | 33600.0 |
| 2009-08-17 07:33:00 | AAPL | Stock | 5.8393 | 5.8393 | 5.8393 | 5.8393 | 11200.0 |
| 2009-08-17 07:35:00 | AAPL | Stock | 5.8218 | 5.8218 | 5.8218 | 5.8218 | 2800.0 |
| 2009-08-17 07:38:00 | AAPL | Stock | 5.8218 | 5.8218 | 5.8218 | 5.8218 | 2800.0 |
| 2009-08-17 07:39:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 2800.0 |
| 2009-08-17 07:40:00 | AAPL | Stock | 5.8225 | 5.8225 | 5.8225 | 5.8225 | 2800.0 |
| 2009-08-17 07:47:00 | AAPL | Stock | 5.825 | 5.825 | 5.825 | 5.825 | 2800.0 |
| 2009-08-17 07:51:00 | AAPL | Stock | 5.8411 | 5.8411 | 5.8411 | 5.8411 | 12180.0 |
| 2009-08-17 07:55:00 | AAPL | Stock | 5.8375 | 5.8375 | 5.8375 | 5.8375 | 11200.0 |
| 2009-08-17 07:58:00 | AAPL | Stock | 5.8371 | 5.8371 | 5.8371 | 5.8371 | 8400.0 |
| 2009-08-17 07:59:00 | AAPL | Stock | 5.8375 | 5.8375 | 5.8332 | 5.8332 | 16800.0 |
| 2009-08-17 08:00:00 | AAPL | Stock | 5.8371 | 5.8614 | 5.8304 | 5.85 | 481824.0 |
| 2009-08-17 08:01:00 | AAPL | Stock | 5.8479 | 5.8479 | 5.8479 | 5.8479 | 2800.0 |
| 2009-08-17 08:02:00 | AAPL | Stock | 5.8446 | 5.8468 | 5.8429 | 5.8429 | 56000.0 |
| 2009-08-17 08:03:00 | AAPL | Stock | 5.8414 | 5.8414 | 5.8286 | 5.8286 | 16772.0 |
| 2009-08-17 08:04:00 | AAPL | Stock | 5.8289 | 5.8321 | 5.8289 | 5.8321 | 29400.0 |
| 2009-08-17 08:05:00 | AAPL | Stock | 5.8375 | 5.8393 | 5.8375 | 5.8393 | 61600.0 |
| 2009-08-17 08:06:00 | AAPL | Stock | 5.8393 | 5.8425 | 5.8325 | 5.8425 | 19992.0 |
| 2009-08-17 08:08:00 | AAPL | Stock | 5.8393 | 5.8393 | 5.8393 | 5.8393 | 9800.0 |
| 2009-08-17 08:09:00 | AAPL | Stock | 5.8393 | 5.8393 | 5.8393 | 5.8393 | 3444.0 |
| 2009-08-17 08:11:00 | AAPL | Stock | 5.8493 | 5.85 | 5.8493 | 5.85 | 14000.0 |
| 2009-08-17 08:12:00 | AAPL | Stock | 5.8446 | 5.85 | 5.8321 | 5.85 | 85428.0 |
| 2009-08-17 08:14:00 | AAPL | Stock | 5.8464 | 5.8521 | 5.8464 | 5.8521 | 37940.0 |
| 2009-08-17 08:15:00 | AAPL | Stock | 5.8529 | 5.8529 | 5.85 | 5.85 | 6132.0 |
| 2009-08-17 08:16:00 | AAPL | Stock | 5.8496 | 5.85 | 5.8496 | 5.85 | 8400.0 |
| 2009-08-17 08:18:00 | AAPL | Stock | 5.8493 | 5.8493 | 5.8396 | 5.8407 | 25200.0 |
| 2009-08-17 08:19:00 | AAPL | Stock | 5.8496 | 5.8496 | 5.8496 | 5.8496 | 2800.0 |
| 2009-08-17 08:20:00 | AAPL | Stock | 5.8404 | 5.8404 | 5.8404 | 5.8404 | 15652.0 |
| 2009-08-17 08:21:00 | AAPL | Stock | 5.8414 | 5.8414 | 5.8414 | 5.8414 | 2800.0 |
| 2009-08-17 08:22:00 | AAPL | Stock | 5.8418 | 5.8479 | 5.8418 | 5.8479 | 16800.0 |
| 2009-08-17 08:23:00 | AAPL | Stock | 5.8407 | 5.8407 | 5.8407 | 5.8407 | 2800.0 |
| 2009-08-17 08:25:00 | AAPL | Stock | 5.8421 | 5.8421 | 5.8421 | 5.8421 | 2800.0 |
| 2009-08-17 08:26:00 | AAPL | Stock | 5.8464 | 5.85 | 5.8464 | 5.85 | 44940.0 |
| 2009-08-17 08:28:00 | AAPL | Stock | 5.8429 | 5.8532 | 5.8429 | 5.8446 | 18228.0 |
| 2009-08-17 08:29:00 | AAPL | Stock | 5.8454 | 5.8454 | 5.8454 | 5.8454 | 2800.0 |
| 2009-08-17 08:30:00 | AAPL | Stock | 5.85 | 5.85 | 5.8443 | 5.85 | 19600.0 |
| 2009-08-17 08:31:00 | AAPL | Stock | 5.8514 | 5.8514 | 5.8436 | 5.8436 | 28364.0 |
| 2009-08-17 08:32:00 | AAPL | Stock | 5.8486 | 5.8486 | 5.8486 | 5.8486 | 5600.0 |
> showing 50 of 947,908 rows — these rows as CSV