PREVIEW / stock_1min / 2009-09-28
file: by_date/stock_1min/2009/2009-09-28.parquet size: 12.6 MB rows: 958,665 symbols: 2,743
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 |
|---|---|---|---|---|---|---|---|
| 2009-09-28 05:27:00 | AAPL | Stock | 6.5371 | 6.5371 | 6.5371 | 6.5371 | 14000.0 |
| 2009-09-28 06:49:00 | AAPL | Stock | 6.5539 | 6.5539 | 6.5539 | 6.5539 | 5600.0 |
| 2009-09-28 07:44:00 | AAPL | Stock | 6.5536 | 6.5536 | 6.5536 | 6.5536 | 2800.0 |
| 2009-09-28 07:46:00 | AAPL | Stock | 6.5536 | 6.5536 | 6.5482 | 6.5536 | 16800.0 |
| 2009-09-28 07:48:00 | AAPL | Stock | 6.5536 | 6.5536 | 6.5536 | 6.5536 | 5040.0 |
| 2009-09-28 07:49:00 | AAPL | Stock | 6.5536 | 6.5536 | 6.5536 | 6.5536 | 5600.0 |
| 2009-09-28 07:50:00 | AAPL | Stock | 6.5536 | 6.5536 | 6.5536 | 6.5536 | 5600.0 |
| 2009-09-28 07:53:00 | AAPL | Stock | 6.5618 | 6.5621 | 6.5618 | 6.5621 | 11200.0 |
| 2009-09-28 07:55:00 | AAPL | Stock | 6.5679 | 6.5679 | 6.5679 | 6.5679 | 13020.0 |
| 2009-09-28 07:59:00 | AAPL | Stock | 6.5579 | 6.5579 | 6.5579 | 6.5579 | 2800.0 |
| 2009-09-28 08:00:00 | AAPL | Stock | 6.5571 | 6.5571 | 6.5536 | 6.5536 | 35000.0 |
| 2009-09-28 08:02:00 | AAPL | Stock | 6.5536 | 6.5571 | 6.5536 | 6.5536 | 24220.0 |
| 2009-09-28 08:03:00 | AAPL | Stock | 6.5536 | 6.5554 | 6.5536 | 6.5554 | 15400.0 |
| 2009-09-28 08:04:00 | AAPL | Stock | 6.5521 | 6.5536 | 6.5518 | 6.5536 | 39200.0 |
| 2009-09-28 08:05:00 | AAPL | Stock | 6.5532 | 6.5532 | 6.5482 | 6.5482 | 25200.0 |
| 2009-09-28 08:06:00 | AAPL | Stock | 6.54 | 6.5464 | 6.5396 | 6.5464 | 11200.0 |
| 2009-09-28 08:07:00 | AAPL | Stock | 6.5446 | 6.5461 | 6.5446 | 6.5461 | 27216.0 |
| 2009-09-28 08:08:00 | AAPL | Stock | 6.55 | 6.5546 | 6.55 | 6.5539 | 26040.0 |
| 2009-09-28 08:10:00 | AAPL | Stock | 6.5554 | 6.5607 | 6.5536 | 6.5536 | 201376.0 |
| 2009-09-28 08:11:00 | AAPL | Stock | 6.5554 | 6.5557 | 6.5554 | 6.5557 | 5600.0 |
| 2009-09-28 08:12:00 | AAPL | Stock | 6.5604 | 6.5625 | 6.5604 | 6.5625 | 47180.0 |
| 2009-09-28 08:13:00 | AAPL | Stock | 6.5639 | 6.5643 | 6.5639 | 6.5643 | 5600.0 |
| 2009-09-28 08:14:00 | AAPL | Stock | 6.5643 | 6.5682 | 6.5643 | 6.5679 | 79184.0 |
| 2009-09-28 08:15:00 | AAPL | Stock | 6.565 | 6.5696 | 6.5557 | 6.5557 | 43372.0 |
| 2009-09-28 08:16:00 | AAPL | Stock | 6.5629 | 6.5629 | 6.5629 | 6.5629 | 16800.0 |
| 2009-09-28 08:17:00 | AAPL | Stock | 6.5661 | 6.5679 | 6.5661 | 6.5679 | 22400.0 |
| 2009-09-28 08:18:00 | AAPL | Stock | 6.5679 | 6.5679 | 6.5671 | 6.5671 | 11200.0 |
| 2009-09-28 08:19:00 | AAPL | Stock | 6.5671 | 6.5671 | 6.5671 | 6.5671 | 11200.0 |
| 2009-09-28 08:20:00 | AAPL | Stock | 6.5671 | 6.5696 | 6.5671 | 6.5696 | 14504.0 |
| 2009-09-28 08:21:00 | AAPL | Stock | 6.5679 | 6.5679 | 6.5671 | 6.5679 | 18200.0 |
| 2009-09-28 08:23:00 | AAPL | Stock | 6.5679 | 6.5679 | 6.5679 | 6.5679 | 16800.0 |
| 2009-09-28 08:24:00 | AAPL | Stock | 6.5679 | 6.5711 | 6.5661 | 6.5711 | 39760.0 |
| 2009-09-28 08:25:00 | AAPL | Stock | 6.5679 | 6.5682 | 6.5679 | 6.5679 | 47460.0 |
| 2009-09-28 08:27:00 | AAPL | Stock | 6.5679 | 6.5679 | 6.5679 | 6.5679 | 14000.0 |
| 2009-09-28 08:28:00 | AAPL | Stock | 6.5682 | 6.5686 | 6.5679 | 6.5686 | 47600.0 |
| 2009-09-28 08:29:00 | AAPL | Stock | 6.5682 | 6.5682 | 6.5682 | 6.5682 | 2800.0 |
| 2009-09-28 08:30:00 | AAPL | Stock | 6.5707 | 6.5714 | 6.5707 | 6.5714 | 47600.0 |
| 2009-09-28 08:31:00 | AAPL | Stock | 6.5768 | 6.5818 | 6.5768 | 6.5818 | 49812.0 |
| 2009-09-28 08:32:00 | AAPL | Stock | 6.5843 | 6.5843 | 6.5804 | 6.5804 | 12880.0 |
| 2009-09-28 08:33:00 | AAPL | Stock | 6.5804 | 6.5804 | 6.5786 | 6.5786 | 9800.0 |
| 2009-09-28 08:34:00 | AAPL | Stock | 6.5782 | 6.5782 | 6.575 | 6.575 | 11200.0 |
| 2009-09-28 08:35:00 | AAPL | Stock | 6.5786 | 6.5786 | 6.5775 | 6.5786 | 27916.0 |
| 2009-09-28 08:36:00 | AAPL | Stock | 6.5804 | 6.5893 | 6.5804 | 6.5893 | 110320.0 |
| 2009-09-28 08:37:00 | AAPL | Stock | 6.5893 | 6.5893 | 6.5843 | 6.5893 | 14252.0 |
| 2009-09-28 08:38:00 | AAPL | Stock | 6.5946 | 6.595 | 6.5946 | 6.595 | 14000.0 |
| 2009-09-28 08:40:00 | AAPL | Stock | 6.5921 | 6.595 | 6.5907 | 6.5932 | 81620.0 |
| 2009-09-28 08:41:00 | AAPL | Stock | 6.5911 | 6.6071 | 6.59 | 6.6032 | 311808.0 |
| 2009-09-28 08:42:00 | AAPL | Stock | 6.6025 | 6.6025 | 6.5989 | 6.5989 | 11200.0 |
| 2009-09-28 08:43:00 | AAPL | Stock | 6.5954 | 6.6025 | 6.5954 | 6.6025 | 71120.0 |
| 2009-09-28 08:44:00 | AAPL | Stock | 6.6025 | 6.6025 | 6.5914 | 6.5914 | 11200.0 |
> showing 50 of 958,665 rows — these rows as CSV