PREVIEW / stock_1min / 2009-11-20
file: by_date/stock_1min/2009/2009-11-20.parquet size: 11.9 MB rows: 909,997 symbols: 2,776
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-20 04:15:00 | AAPL | Stock | 7.1707 | 7.1707 | 7.1707 | 7.1707 | 3500.0 |
| 2009-11-20 05:26:00 | AAPL | Stock | 7.1546 | 7.1546 | 7.1546 | 7.1546 | 2800.0 |
| 2009-11-20 05:29:00 | AAPL | Stock | 7.1411 | 7.1411 | 7.1411 | 7.1411 | 11116.0 |
| 2009-11-20 06:46:00 | AAPL | Stock | 7.1425 | 7.1425 | 7.1425 | 7.1425 | 2800.0 |
| 2009-11-20 06:50:00 | AAPL | Stock | 7.1407 | 7.1407 | 7.1407 | 7.1407 | 2800.0 |
| 2009-11-20 06:56:00 | AAPL | Stock | 7.14 | 7.14 | 7.14 | 7.14 | 3892.0 |
| 2009-11-20 06:58:00 | AAPL | Stock | 7.1375 | 7.1375 | 7.1375 | 7.1375 | 2800.0 |
| 2009-11-20 07:09:00 | AAPL | Stock | 7.1232 | 7.1232 | 7.1232 | 7.1232 | 2800.0 |
| 2009-11-20 07:30:00 | AAPL | Stock | 7.1182 | 7.1182 | 7.1182 | 7.1182 | 2800.0 |
| 2009-11-20 07:45:00 | AAPL | Stock | 7.1232 | 7.1232 | 7.1232 | 7.1232 | 2800.0 |
| 2009-11-20 07:54:00 | AAPL | Stock | 7.1282 | 7.1282 | 7.1282 | 7.1282 | 2800.0 |
| 2009-11-20 08:00:00 | AAPL | Stock | 7.1304 | 7.1425 | 7.1214 | 7.132 | 108920.0 |
| 2009-11-20 08:01:00 | AAPL | Stock | 7.132 | 7.1329 | 7.132 | 7.1321 | 22400.0 |
| 2009-11-20 08:02:00 | AAPL | Stock | 7.1325 | 7.1325 | 7.1232 | 7.1232 | 30520.0 |
| 2009-11-20 08:03:00 | AAPL | Stock | 7.1232 | 7.1232 | 7.1186 | 7.1196 | 104776.0 |
| 2009-11-20 08:04:00 | AAPL | Stock | 7.123 | 7.1232 | 7.1091 | 7.1121 | 155960.0 |
| 2009-11-20 08:05:00 | AAPL | Stock | 7.1125 | 7.1125 | 7.1111 | 7.1114 | 45220.0 |
| 2009-11-20 08:06:00 | AAPL | Stock | 7.1121 | 7.1121 | 7.1111 | 7.1111 | 21392.0 |
| 2009-11-20 08:07:00 | AAPL | Stock | 7.1114 | 7.1114 | 7.1071 | 7.1075 | 159628.0 |
| 2009-11-20 08:08:00 | AAPL | Stock | 7.1046 | 7.1111 | 7.1046 | 7.1071 | 37800.0 |
| 2009-11-20 08:09:00 | AAPL | Stock | 7.1071 | 7.1071 | 7.1046 | 7.1046 | 27608.0 |
| 2009-11-20 08:10:00 | AAPL | Stock | 7.1036 | 7.1036 | 7.1 | 7.1018 | 65940.0 |
| 2009-11-20 08:11:00 | AAPL | Stock | 7.1018 | 7.1018 | 7.0968 | 7.0975 | 136640.0 |
| 2009-11-20 08:12:00 | AAPL | Stock | 7.0975 | 7.0975 | 7.0968 | 7.0968 | 41692.0 |
| 2009-11-20 08:13:00 | AAPL | Stock | 7.0968 | 7.0996 | 7.0954 | 7.0996 | 160580.0 |
| 2009-11-20 08:14:00 | AAPL | Stock | 7.1 | 7.1064 | 7.1 | 7.1018 | 188916.0 |
| 2009-11-20 08:15:00 | AAPL | Stock | 7.1007 | 7.1054 | 7.1007 | 7.1011 | 29120.0 |
| 2009-11-20 08:16:00 | AAPL | Stock | 7.1061 | 7.1093 | 7.1007 | 7.1007 | 63980.0 |
| 2009-11-20 08:17:00 | AAPL | Stock | 7.1089 | 7.115 | 7.1089 | 7.115 | 30800.0 |
| 2009-11-20 08:18:00 | AAPL | Stock | 7.1161 | 7.1196 | 7.1125 | 7.1196 | 242480.0 |
| 2009-11-20 08:19:00 | AAPL | Stock | 7.1171 | 7.1193 | 7.1171 | 7.1171 | 14000.0 |
| 2009-11-20 08:20:00 | AAPL | Stock | 7.1171 | 7.1225 | 7.1171 | 7.1214 | 49280.0 |
| 2009-11-20 08:23:00 | AAPL | Stock | 7.1196 | 7.1196 | 7.1146 | 7.1146 | 5600.0 |
| 2009-11-20 08:24:00 | AAPL | Stock | 7.1179 | 7.1179 | 7.1179 | 7.1179 | 2800.0 |
| 2009-11-20 08:25:00 | AAPL | Stock | 7.1154 | 7.1154 | 7.1154 | 7.1154 | 2800.0 |
| 2009-11-20 08:26:00 | AAPL | Stock | 7.1193 | 7.1196 | 7.1193 | 7.1196 | 18760.0 |
| 2009-11-20 08:27:00 | AAPL | Stock | 7.1204 | 7.1204 | 7.1204 | 7.1204 | 2800.0 |
| 2009-11-20 08:28:00 | AAPL | Stock | 7.1186 | 7.1186 | 7.1093 | 7.1093 | 81200.0 |
| 2009-11-20 08:30:00 | AAPL | Stock | 7.1212 | 7.1212 | 7.12 | 7.12 | 5600.0 |
| 2009-11-20 08:31:00 | AAPL | Stock | 7.1161 | 7.1161 | 7.1161 | 7.1161 | 8400.0 |
| 2009-11-20 08:32:00 | AAPL | Stock | 7.1161 | 7.1214 | 7.1161 | 7.1214 | 8400.0 |
| 2009-11-20 08:33:00 | AAPL | Stock | 7.1179 | 7.1179 | 7.1179 | 7.1179 | 2800.0 |
| 2009-11-20 08:35:00 | AAPL | Stock | 7.1164 | 7.1164 | 7.1161 | 7.1161 | 8848.0 |
| 2009-11-20 08:37:00 | AAPL | Stock | 7.1214 | 7.1214 | 7.1214 | 7.1214 | 8960.0 |
| 2009-11-20 08:38:00 | AAPL | Stock | 7.1164 | 7.1164 | 7.1164 | 7.1164 | 2800.0 |
| 2009-11-20 08:39:00 | AAPL | Stock | 7.1164 | 7.1164 | 7.1164 | 7.1164 | 5208.0 |
| 2009-11-20 08:41:00 | AAPL | Stock | 7.1179 | 7.1179 | 7.1179 | 7.1179 | 28000.0 |
| 2009-11-20 08:42:00 | AAPL | Stock | 7.1146 | 7.12 | 7.1146 | 7.12 | 14140.0 |
| 2009-11-20 08:43:00 | AAPL | Stock | 7.1175 | 7.1175 | 7.1143 | 7.1143 | 28840.0 |
| 2009-11-20 08:44:00 | AAPL | Stock | 7.1111 | 7.1114 | 7.1111 | 7.1114 | 5600.0 |
> showing 50 of 909,997 rows — these rows as CSV