PREVIEW / stock_1min / 2009-11-24
file: by_date/stock_1min/2009/2009-11-24.parquet size: 12.1 MB rows: 914,012 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 |
|---|---|---|---|---|---|---|---|
| 2009-11-24 05:19:00 | AAPL | Stock | 7.3514 | 7.3514 | 7.3514 | 7.3514 | 40040.0 |
| 2009-11-24 05:28:00 | AAPL | Stock | 7.3054 | 7.3054 | 7.3054 | 7.3054 | 3472.0 |
| 2009-11-24 07:25:00 | AAPL | Stock | 7.3468 | 7.3468 | 7.3468 | 7.3468 | 8400.0 |
| 2009-11-24 07:27:00 | AAPL | Stock | 7.3468 | 7.3468 | 7.3468 | 7.3468 | 2800.0 |
| 2009-11-24 07:33:00 | AAPL | Stock | 7.35 | 7.35 | 7.35 | 7.35 | 2800.0 |
| 2009-11-24 07:39:00 | AAPL | Stock | 7.35 | 7.35 | 7.35 | 7.35 | 8400.0 |
| 2009-11-24 07:41:00 | AAPL | Stock | 7.35 | 7.35 | 7.35 | 7.35 | 11200.0 |
| 2009-11-24 07:43:00 | AAPL | Stock | 7.3418 | 7.3418 | 7.3418 | 7.3418 | 4200.0 |
| 2009-11-24 07:54:00 | AAPL | Stock | 7.3421 | 7.3421 | 7.3421 | 7.3421 | 2800.0 |
| 2009-11-24 07:57:00 | AAPL | Stock | 7.3418 | 7.3418 | 7.3418 | 7.3418 | 25200.0 |
| 2009-11-24 08:00:00 | AAPL | Stock | 7.3396 | 7.3493 | 7.3396 | 7.3493 | 10920.0 |
| 2009-11-24 08:07:00 | AAPL | Stock | 7.3471 | 7.3482 | 7.3471 | 7.3475 | 14756.0 |
| 2009-11-24 08:12:00 | AAPL | Stock | 7.3471 | 7.3482 | 7.3471 | 7.3482 | 17164.0 |
| 2009-11-24 08:14:00 | AAPL | Stock | 7.3429 | 7.3429 | 7.3429 | 7.3429 | 8400.0 |
| 2009-11-24 08:15:00 | AAPL | Stock | 7.3396 | 7.3396 | 7.3393 | 7.3393 | 21280.0 |
| 2009-11-24 08:16:00 | AAPL | Stock | 7.3361 | 7.3361 | 7.3257 | 7.3257 | 25200.0 |
| 2009-11-24 08:17:00 | AAPL | Stock | 7.3257 | 7.3257 | 7.3211 | 7.3214 | 106400.0 |
| 2009-11-24 08:19:00 | AAPL | Stock | 7.3293 | 7.3293 | 7.3214 | 7.3214 | 78652.0 |
| 2009-11-24 08:22:00 | AAPL | Stock | 7.3214 | 7.3214 | 7.3168 | 7.3171 | 120596.0 |
| 2009-11-24 08:23:00 | AAPL | Stock | 7.3193 | 7.3193 | 7.3186 | 7.3189 | 14000.0 |
| 2009-11-24 08:24:00 | AAPL | Stock | 7.3161 | 7.3179 | 7.3143 | 7.3179 | 35252.0 |
| 2009-11-24 08:25:00 | AAPL | Stock | 7.3179 | 7.3214 | 7.3175 | 7.3214 | 100632.0 |
| 2009-11-24 08:27:00 | AAPL | Stock | 7.3279 | 7.3282 | 7.3279 | 7.3282 | 5600.0 |
| 2009-11-24 08:28:00 | AAPL | Stock | 7.3218 | 7.3218 | 7.3218 | 7.3218 | 5600.0 |
| 2009-11-24 08:29:00 | AAPL | Stock | 7.3214 | 7.3282 | 7.3214 | 7.3282 | 28000.0 |
| 2009-11-24 08:30:00 | AAPL | Stock | 7.3268 | 7.3268 | 7.3179 | 7.325 | 111468.0 |
| 2009-11-24 08:31:00 | AAPL | Stock | 7.3282 | 7.3282 | 7.32 | 7.3246 | 16380.0 |
| 2009-11-24 08:32:00 | AAPL | Stock | 7.3271 | 7.3282 | 7.3214 | 7.3282 | 85764.0 |
| 2009-11-24 08:33:00 | AAPL | Stock | 7.3275 | 7.3275 | 7.3239 | 7.325 | 36400.0 |
| 2009-11-24 08:34:00 | AAPL | Stock | 7.3239 | 7.3271 | 7.3232 | 7.3271 | 25200.0 |
| 2009-11-24 08:35:00 | AAPL | Stock | 7.325 | 7.325 | 7.3232 | 7.3239 | 56000.0 |
| 2009-11-24 08:37:00 | AAPL | Stock | 7.3275 | 7.3275 | 7.3275 | 7.3275 | 3780.0 |
| 2009-11-24 08:38:00 | AAPL | Stock | 7.3239 | 7.325 | 7.3232 | 7.325 | 49588.0 |
| 2009-11-24 08:39:00 | AAPL | Stock | 7.325 | 7.325 | 7.3236 | 7.3236 | 5600.0 |
| 2009-11-24 08:40:00 | AAPL | Stock | 7.325 | 7.325 | 7.3236 | 7.3236 | 14476.0 |
| 2009-11-24 08:42:00 | AAPL | Stock | 7.3239 | 7.3239 | 7.3236 | 7.3236 | 5600.0 |
| 2009-11-24 08:44:00 | AAPL | Stock | 7.3236 | 7.3236 | 7.3236 | 7.3236 | 2800.0 |
| 2009-11-24 08:45:00 | AAPL | Stock | 7.3268 | 7.3304 | 7.3268 | 7.3304 | 16800.0 |
| 2009-11-24 08:47:00 | AAPL | Stock | 7.3296 | 7.3321 | 7.3289 | 7.3321 | 21280.0 |
| 2009-11-24 08:50:00 | AAPL | Stock | 7.3293 | 7.3321 | 7.3289 | 7.3304 | 61796.0 |
| 2009-11-24 08:51:00 | AAPL | Stock | 7.3293 | 7.33 | 7.3289 | 7.33 | 16100.0 |
| 2009-11-24 08:52:00 | AAPL | Stock | 7.33 | 7.33 | 7.33 | 7.33 | 9100.0 |
| 2009-11-24 08:55:00 | AAPL | Stock | 7.3321 | 7.3321 | 7.3321 | 7.3321 | 5600.0 |
| 2009-11-24 08:57:00 | AAPL | Stock | 7.3293 | 7.3321 | 7.3293 | 7.3321 | 8400.0 |
| 2009-11-24 08:58:00 | AAPL | Stock | 7.3321 | 7.3321 | 7.3321 | 7.3321 | 13580.0 |
| 2009-11-24 08:59:00 | AAPL | Stock | 7.3321 | 7.3339 | 7.3321 | 7.3321 | 35420.0 |
| 2009-11-24 09:00:00 | AAPL | Stock | 7.3343 | 7.3361 | 7.3325 | 7.3325 | 58100.0 |
| 2009-11-24 09:01:00 | AAPL | Stock | 7.3339 | 7.3339 | 7.3329 | 7.3329 | 5600.0 |
| 2009-11-24 09:03:00 | AAPL | Stock | 7.3336 | 7.3357 | 7.3336 | 7.3357 | 33600.0 |
| 2009-11-24 09:04:00 | AAPL | Stock | 7.3368 | 7.3389 | 7.3361 | 7.3386 | 53200.0 |
> showing 50 of 914,012 rows — these rows as CSV