PREVIEW / stock_1min / 2009-08-21
file: by_date/stock_1min/2009/2009-08-21.parquet size: 12.5 MB rows: 950,243 symbols: 2,744
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-21 07:10:00 | AAPL | Stock | 5.9643 | 5.9821 | 5.9643 | 5.9821 | 47600.0 |
| 2009-08-21 07:13:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9643 | 5.9643 | 14000.0 |
| 2009-08-21 07:14:00 | AAPL | Stock | 5.9736 | 5.9736 | 5.9736 | 5.9736 | 2800.0 |
| 2009-08-21 07:15:00 | AAPL | Stock | 5.9821 | 5.9821 | 5.9821 | 5.9821 | 11508.0 |
| 2009-08-21 07:16:00 | AAPL | Stock | 5.9821 | 5.9821 | 5.9821 | 5.9821 | 355600.0 |
| 2009-08-21 07:35:00 | AAPL | Stock | 5.9718 | 5.9718 | 5.9643 | 5.9714 | 19600.0 |
| 2009-08-21 07:39:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9714 | 5.9714 | 16800.0 |
| 2009-08-21 07:40:00 | AAPL | Stock | 5.9736 | 5.9736 | 5.9736 | 5.9736 | 109200.0 |
| 2009-08-21 07:44:00 | AAPL | Stock | 5.9696 | 5.9718 | 5.9696 | 5.9718 | 11200.0 |
| 2009-08-21 07:45:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9714 | 5.9714 | 30800.0 |
| 2009-08-21 07:46:00 | AAPL | Stock | 5.9729 | 5.9732 | 5.9721 | 5.9725 | 138544.0 |
| 2009-08-21 07:47:00 | AAPL | Stock | 5.9732 | 5.9732 | 5.9732 | 5.9732 | 12040.0 |
| 2009-08-21 07:50:00 | AAPL | Stock | 5.9679 | 5.9679 | 5.9679 | 5.9679 | 28000.0 |
| 2009-08-21 07:53:00 | AAPL | Stock | 5.9711 | 5.9711 | 5.9711 | 5.9711 | 2800.0 |
| 2009-08-21 07:57:00 | AAPL | Stock | 5.9711 | 5.9732 | 5.9711 | 5.9732 | 78400.0 |
| 2009-08-21 07:58:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9714 | 5.9714 | 11200.0 |
| 2009-08-21 08:00:00 | AAPL | Stock | 5.9643 | 5.9707 | 5.9629 | 5.9629 | 39200.0 |
| 2009-08-21 08:02:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 10360.0 |
| 2009-08-21 08:03:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 3640.0 |
| 2009-08-21 08:04:00 | AAPL | Stock | 5.9664 | 5.9664 | 5.9664 | 5.9664 | 2800.0 |
| 2009-08-21 08:08:00 | AAPL | Stock | 5.9646 | 5.9646 | 5.9646 | 5.9646 | 8400.0 |
| 2009-08-21 08:09:00 | AAPL | Stock | 5.9668 | 5.9668 | 5.9668 | 5.9668 | 2800.0 |
| 2009-08-21 08:10:00 | AAPL | Stock | 5.9668 | 5.9668 | 5.9668 | 5.9668 | 2800.0 |
| 2009-08-21 08:11:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 18872.0 |
| 2009-08-21 08:12:00 | AAPL | Stock | 5.9632 | 5.9632 | 5.9625 | 5.9625 | 46256.0 |
| 2009-08-21 08:13:00 | AAPL | Stock | 5.9657 | 5.9657 | 5.9643 | 5.9643 | 8400.0 |
| 2009-08-21 08:14:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 2800.0 |
| 2009-08-21 08:15:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 2800.0 |
| 2009-08-21 08:17:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 2800.0 |
| 2009-08-21 08:18:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 11200.0 |
| 2009-08-21 08:19:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 4620.0 |
| 2009-08-21 08:20:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 23380.0 |
| 2009-08-21 08:21:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 5600.0 |
| 2009-08-21 08:22:00 | AAPL | Stock | 5.9679 | 5.9689 | 5.9679 | 5.9689 | 17220.0 |
| 2009-08-21 08:23:00 | AAPL | Stock | 5.9689 | 5.9696 | 5.9689 | 5.9696 | 11200.0 |
| 2009-08-21 08:24:00 | AAPL | Stock | 5.9696 | 5.9696 | 5.9696 | 5.9696 | 22400.0 |
| 2009-08-21 08:25:00 | AAPL | Stock | 5.9711 | 5.9711 | 5.9711 | 5.9711 | 8400.0 |
| 2009-08-21 08:27:00 | AAPL | Stock | 5.9711 | 5.9718 | 5.9711 | 5.9714 | 44576.0 |
| 2009-08-21 08:28:00 | AAPL | Stock | 5.9714 | 5.9729 | 5.9714 | 5.9729 | 11620.0 |
| 2009-08-21 08:29:00 | AAPL | Stock | 5.9729 | 5.9732 | 5.9729 | 5.9729 | 47600.0 |
| 2009-08-21 08:30:00 | AAPL | Stock | 5.9746 | 5.975 | 5.9729 | 5.9729 | 143024.0 |
| 2009-08-21 08:31:00 | AAPL | Stock | 5.9732 | 5.9732 | 5.9732 | 5.9732 | 16800.0 |
| 2009-08-21 08:32:00 | AAPL | Stock | 5.9704 | 5.9714 | 5.9704 | 5.9714 | 26404.0 |
| 2009-08-21 08:33:00 | AAPL | Stock | 5.9718 | 5.9721 | 5.9718 | 5.9721 | 12796.0 |
| 2009-08-21 08:34:00 | AAPL | Stock | 5.9729 | 5.9729 | 5.9714 | 5.9714 | 5600.0 |
| 2009-08-21 08:35:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9714 | 5.9714 | 2800.0 |
| 2009-08-21 08:37:00 | AAPL | Stock | 5.9714 | 5.9714 | 5.9714 | 5.9714 | 14000.0 |
| 2009-08-21 08:38:00 | AAPL | Stock | 5.9729 | 5.9729 | 5.9729 | 5.9729 | 2800.0 |
| 2009-08-21 08:41:00 | AAPL | Stock | 5.9729 | 5.9732 | 5.9729 | 5.9732 | 5600.0 |
| 2009-08-21 08:42:00 | AAPL | Stock | 5.9732 | 5.9732 | 5.9707 | 5.9707 | 35980.0 |
> showing 50 of 950,243 rows — these rows as CSV