PREVIEW / stock_1min / 2009-08-18
file: by_date/stock_1min/2009/2009-08-18.parquet size: 12.3 MB rows: 940,360 symbols: 2,739
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-18 04:35:00 | AAPL | Stock | 5.7389 | 5.7389 | 5.7389 | 5.7389 | 25200.0 |
| 2009-08-18 05:50:00 | AAPL | Stock | 5.7357 | 5.7357 | 5.7357 | 5.7357 | 5600.0 |
| 2009-08-18 06:02:00 | AAPL | Stock | 5.7482 | 5.7482 | 5.7482 | 5.7482 | 26600.0 |
| 2009-08-18 06:03:00 | AAPL | Stock | 5.7482 | 5.7482 | 5.7482 | 5.7482 | 8400.0 |
| 2009-08-18 06:04:00 | AAPL | Stock | 5.7496 | 5.75 | 5.7496 | 5.75 | 23436.0 |
| 2009-08-18 06:14:00 | AAPL | Stock | 5.7496 | 5.7496 | 5.7496 | 5.7496 | 27860.0 |
| 2009-08-18 06:20:00 | AAPL | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 5600.0 |
| 2009-08-18 06:21:00 | AAPL | Stock | 5.7661 | 5.7711 | 5.7661 | 5.7711 | 5600.0 |
| 2009-08-18 06:22:00 | AAPL | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 14000.0 |
| 2009-08-18 06:25:00 | AAPL | Stock | 5.7429 | 5.7429 | 5.7429 | 5.7429 | 8400.0 |
| 2009-08-18 07:00:00 | AAPL | Stock | 5.7429 | 5.7429 | 5.7429 | 5.7429 | 2800.0 |
| 2009-08-18 07:01:00 | AAPL | Stock | 5.7393 | 5.7393 | 5.7393 | 5.7393 | 6160.0 |
| 2009-08-18 07:08:00 | AAPL | Stock | 5.7639 | 5.7639 | 5.7639 | 5.7639 | 2800.0 |
| 2009-08-18 07:10:00 | AAPL | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 5040.0 |
| 2009-08-18 07:14:00 | AAPL | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 11200.0 |
| 2009-08-18 07:21:00 | AAPL | Stock | 5.7482 | 5.7482 | 5.7482 | 5.7482 | 2800.0 |
| 2009-08-18 07:25:00 | AAPL | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 28000.0 |
| 2009-08-18 07:26:00 | AAPL | Stock | 5.7518 | 5.7518 | 5.7518 | 5.7518 | 28000.0 |
| 2009-08-18 07:28:00 | AAPL | Stock | 5.7518 | 5.7518 | 5.7518 | 5.7518 | 19600.0 |
| 2009-08-18 07:30:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.7571 | 5.7571 | 40180.0 |
| 2009-08-18 07:31:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.75 | 5.75 | 18060.0 |
| 2009-08-18 07:32:00 | AAPL | Stock | 5.75 | 5.7571 | 5.75 | 5.7571 | 37800.0 |
| 2009-08-18 07:35:00 | AAPL | Stock | 5.7507 | 5.7507 | 5.7507 | 5.7507 | 2800.0 |
| 2009-08-18 07:39:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.7571 | 5.7571 | 15960.0 |
| 2009-08-18 07:40:00 | AAPL | Stock | 5.7589 | 5.7589 | 5.7589 | 5.7589 | 15400.0 |
| 2009-08-18 07:42:00 | AAPL | Stock | 5.7661 | 5.775 | 5.7661 | 5.775 | 114800.0 |
| 2009-08-18 07:43:00 | AAPL | Stock | 5.7732 | 5.7786 | 5.7732 | 5.7786 | 75600.0 |
| 2009-08-18 07:44:00 | AAPL | Stock | 5.7768 | 5.7821 | 5.7754 | 5.7761 | 137200.0 |
| 2009-08-18 07:45:00 | AAPL | Stock | 5.7757 | 5.7761 | 5.7754 | 5.7761 | 11200.0 |
| 2009-08-18 07:46:00 | AAPL | Stock | 5.7757 | 5.79 | 5.7757 | 5.7857 | 109480.0 |
| 2009-08-18 07:47:00 | AAPL | Stock | 5.7861 | 5.7861 | 5.7779 | 5.7779 | 8400.0 |
| 2009-08-18 07:48:00 | AAPL | Stock | 5.7796 | 5.7796 | 5.7732 | 5.7732 | 251580.0 |
| 2009-08-18 07:49:00 | AAPL | Stock | 5.7732 | 5.7732 | 5.7714 | 5.7714 | 9660.0 |
| 2009-08-18 07:51:00 | AAPL | Stock | 5.7764 | 5.7768 | 5.7679 | 5.7679 | 37660.0 |
| 2009-08-18 07:52:00 | AAPL | Stock | 5.7761 | 5.7761 | 5.7682 | 5.7682 | 8400.0 |
| 2009-08-18 07:53:00 | AAPL | Stock | 5.775 | 5.775 | 5.775 | 5.775 | 5600.0 |
| 2009-08-18 07:55:00 | AAPL | Stock | 5.7732 | 5.7732 | 5.7679 | 5.7679 | 8400.0 |
| 2009-08-18 07:56:00 | AAPL | Stock | 5.7729 | 5.7736 | 5.7693 | 5.7732 | 39200.0 |
| 2009-08-18 07:57:00 | AAPL | Stock | 5.7732 | 5.7732 | 5.7732 | 5.7732 | 2800.0 |
| 2009-08-18 07:59:00 | AAPL | Stock | 5.7739 | 5.7746 | 5.7739 | 5.7746 | 7700.0 |
| 2009-08-18 08:00:00 | AAPL | Stock | 5.775 | 5.7768 | 5.7679 | 5.7768 | 376460.0 |
| 2009-08-18 08:01:00 | AAPL | Stock | 5.7732 | 5.775 | 5.7689 | 5.7689 | 34020.0 |
| 2009-08-18 08:02:00 | AAPL | Stock | 5.7682 | 5.7732 | 5.7679 | 5.7725 | 53004.0 |
| 2009-08-18 08:03:00 | AAPL | Stock | 5.7729 | 5.7732 | 5.7661 | 5.7718 | 104552.0 |
| 2009-08-18 08:04:00 | AAPL | Stock | 5.7718 | 5.7718 | 5.7696 | 5.7696 | 43820.0 |
| 2009-08-18 08:05:00 | AAPL | Stock | 5.7707 | 5.7721 | 5.7686 | 5.7686 | 85680.0 |
| 2009-08-18 08:06:00 | AAPL | Stock | 5.7686 | 5.7739 | 5.7679 | 5.7679 | 61320.0 |
| 2009-08-18 08:07:00 | AAPL | Stock | 5.7696 | 5.7739 | 5.7696 | 5.7714 | 59080.0 |
| 2009-08-18 08:08:00 | AAPL | Stock | 5.7714 | 5.7714 | 5.7679 | 5.7711 | 14000.0 |
| 2009-08-18 08:09:00 | AAPL | Stock | 5.7679 | 5.77 | 5.7661 | 5.7689 | 66752.0 |
> showing 50 of 940,360 rows — these rows as CSV