PREVIEW / stock_1min / 2009-12-15
file: by_date/stock_1min/2009/2009-12-15.parquet size: 12.6 MB rows: 958,598 symbols: 2,789
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 |
|---|---|---|---|---|---|---|---|
| 2009-12-15 04:30:00 | AAPL | Stock | 6.9989 | 6.9989 | 6.9989 | 6.9989 | 2800.0 |
| 2009-12-15 07:31:00 | AAPL | Stock | 7.0018 | 7.0018 | 7.0018 | 7.0018 | 8400.0 |
| 2009-12-15 07:50:00 | AAPL | Stock | 6.9989 | 6.9989 | 6.9989 | 6.9989 | 2800.0 |
| 2009-12-15 07:59:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0004 | 7.0004 | 7000.0 |
| 2009-12-15 08:00:00 | AAPL | Stock | 7.0179 | 7.0179 | 6.9936 | 6.9936 | 74760.0 |
| 2009-12-15 08:01:00 | AAPL | Stock | 7.0 | 7.0018 | 7.0 | 7.0004 | 39200.0 |
| 2009-12-15 08:02:00 | AAPL | Stock | 7.0004 | 7.0154 | 7.0004 | 7.0154 | 66360.0 |
| 2009-12-15 08:12:00 | AAPL | Stock | 7.0071 | 7.0071 | 7.0007 | 7.0007 | 19824.0 |
| 2009-12-15 08:13:00 | AAPL | Stock | 7.005 | 7.005 | 6.9946 | 6.9968 | 42000.0 |
| 2009-12-15 08:15:00 | AAPL | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 26880.0 |
| 2009-12-15 08:16:00 | AAPL | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 5600.0 |
| 2009-12-15 08:17:00 | AAPL | Stock | 6.9964 | 6.9964 | 6.9964 | 6.9964 | 3892.0 |
| 2009-12-15 08:18:00 | AAPL | Stock | 6.9964 | 7.0 | 6.9964 | 7.0 | 115108.0 |
| 2009-12-15 08:19:00 | AAPL | Stock | 7.0007 | 7.0007 | 7.0 | 7.0004 | 54460.0 |
| 2009-12-15 08:20:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0004 | 7.0004 | 8400.0 |
| 2009-12-15 08:23:00 | AAPL | Stock | 7.0029 | 7.0029 | 7.0029 | 7.0029 | 8400.0 |
| 2009-12-15 08:25:00 | AAPL | Stock | 7.0025 | 7.0025 | 7.0025 | 7.0025 | 2800.0 |
| 2009-12-15 08:26:00 | AAPL | Stock | 7.0036 | 7.0036 | 7.0036 | 7.0036 | 14000.0 |
| 2009-12-15 08:27:00 | AAPL | Stock | 7.0054 | 7.0054 | 7.0054 | 7.0054 | 11200.0 |
| 2009-12-15 08:29:00 | AAPL | Stock | 7.005 | 7.0054 | 7.005 | 7.0054 | 22400.0 |
| 2009-12-15 08:30:00 | AAPL | Stock | 7.0011 | 7.0054 | 6.9964 | 6.9964 | 139160.0 |
| 2009-12-15 08:31:00 | AAPL | Stock | 6.9964 | 6.9964 | 6.9893 | 6.9911 | 82432.0 |
| 2009-12-15 08:32:00 | AAPL | Stock | 6.9907 | 6.9929 | 6.9893 | 6.9929 | 158760.0 |
| 2009-12-15 08:33:00 | AAPL | Stock | 6.9925 | 6.9925 | 6.9864 | 6.9864 | 49728.0 |
| 2009-12-15 08:34:00 | AAPL | Stock | 6.9868 | 6.9868 | 6.9857 | 6.9857 | 89600.0 |
| 2009-12-15 08:36:00 | AAPL | Stock | 6.9868 | 6.9868 | 6.9836 | 6.9836 | 30800.0 |
| 2009-12-15 08:37:00 | AAPL | Stock | 6.9854 | 6.9868 | 6.9854 | 6.9868 | 8400.0 |
| 2009-12-15 08:38:00 | AAPL | Stock | 6.9846 | 6.9886 | 6.9846 | 6.9854 | 101080.0 |
| 2009-12-15 08:39:00 | AAPL | Stock | 6.9836 | 6.9857 | 6.9836 | 6.9857 | 8400.0 |
| 2009-12-15 08:40:00 | AAPL | Stock | 6.9857 | 6.9857 | 6.9821 | 6.9821 | 64400.0 |
| 2009-12-15 08:41:00 | AAPL | Stock | 6.9825 | 6.9825 | 6.9821 | 6.9821 | 21000.0 |
| 2009-12-15 08:42:00 | AAPL | Stock | 6.9846 | 6.9854 | 6.9846 | 6.9854 | 30800.0 |
| 2009-12-15 08:43:00 | AAPL | Stock | 6.985 | 6.985 | 6.985 | 6.985 | 5600.0 |
| 2009-12-15 08:44:00 | AAPL | Stock | 6.9839 | 6.985 | 6.9839 | 6.985 | 15680.0 |
| 2009-12-15 08:46:00 | AAPL | Stock | 6.985 | 6.9907 | 6.985 | 6.9907 | 36120.0 |
| 2009-12-15 08:48:00 | AAPL | Stock | 6.9911 | 6.9911 | 6.9911 | 6.9911 | 2800.0 |
| 2009-12-15 08:49:00 | AAPL | Stock | 6.987 | 6.987 | 6.9868 | 6.9868 | 5600.0 |
| 2009-12-15 08:51:00 | AAPL | Stock | 6.9921 | 6.9957 | 6.9921 | 6.9957 | 19600.0 |
| 2009-12-15 08:54:00 | AAPL | Stock | 6.9954 | 6.9954 | 6.9954 | 6.9954 | 2800.0 |
| 2009-12-15 08:55:00 | AAPL | Stock | 6.9957 | 6.9957 | 6.9957 | 6.9957 | 14000.0 |
| 2009-12-15 08:56:00 | AAPL | Stock | 6.9964 | 6.9979 | 6.9964 | 6.9979 | 28000.0 |
| 2009-12-15 08:57:00 | AAPL | Stock | 6.9979 | 7.0036 | 6.9979 | 7.0 | 183400.0 |
| 2009-12-15 08:58:00 | AAPL | Stock | 7.0025 | 7.0054 | 7.0025 | 7.0039 | 33600.0 |
| 2009-12-15 08:59:00 | AAPL | Stock | 7.005 | 7.0071 | 7.005 | 7.0064 | 114800.0 |
| 2009-12-15 09:00:00 | AAPL | Stock | 7.0064 | 7.0075 | 7.0061 | 7.0071 | 114800.0 |
| 2009-12-15 09:01:00 | AAPL | Stock | 7.0071 | 7.0071 | 7.0043 | 7.0043 | 10640.0 |
| 2009-12-15 09:02:00 | AAPL | Stock | 7.0032 | 7.0032 | 7.0032 | 7.0032 | 2800.0 |
| 2009-12-15 09:03:00 | AAPL | Stock | 6.9971 | 6.9971 | 6.9968 | 6.9968 | 5600.0 |
| 2009-12-15 09:04:00 | AAPL | Stock | 7.0 | 7.0018 | 6.9975 | 7.0018 | 25200.0 |
| 2009-12-15 09:05:00 | AAPL | Stock | 6.9979 | 7.0 | 6.9971 | 7.0 | 29820.0 |
> showing 50 of 958,598 rows — these rows as CSV