PREVIEW / stock_1min / 2008-01-18
file: by_date/stock_1min/2008/2008-01-18.parquet size: 13.4 MB rows: 1,069,825 symbols: 2,673
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 |
|---|---|---|---|---|---|---|---|
| 2008-01-18 05:33:00 | AAPL | Stock | 5.82 | 5.82 | 5.82 | 5.82 | 28000.0 |
| 2008-01-18 06:59:00 | AAPL | Stock | 5.8482 | 5.8482 | 5.8482 | 5.8482 | 2800.0 |
| 2008-01-18 07:02:00 | AAPL | Stock | 5.8211 | 5.8225 | 5.8211 | 5.8225 | 12432.0 |
| 2008-01-18 07:04:00 | AAPL | Stock | 5.8239 | 5.8239 | 5.8236 | 5.8236 | 12600.0 |
| 2008-01-18 07:08:00 | AAPL | Stock | 5.8393 | 5.8393 | 5.8393 | 5.8393 | 2800.0 |
| 2008-01-18 07:09:00 | AAPL | Stock | 5.8411 | 5.8411 | 5.8393 | 5.8393 | 19600.0 |
| 2008-01-18 07:16:00 | AAPL | Stock | 5.8257 | 5.8257 | 5.8257 | 5.8257 | 2800.0 |
| 2008-01-18 07:17:00 | AAPL | Stock | 5.8279 | 5.8404 | 5.8271 | 5.8404 | 44800.0 |
| 2008-01-18 07:18:00 | AAPL | Stock | 5.8411 | 5.8411 | 5.8411 | 5.8411 | 4200.0 |
| 2008-01-18 07:19:00 | AAPL | Stock | 5.8425 | 5.8425 | 5.8425 | 5.8425 | 2800.0 |
| 2008-01-18 07:20:00 | AAPL | Stock | 5.8425 | 5.8546 | 5.8425 | 5.8546 | 26600.0 |
| 2008-01-18 07:21:00 | AAPL | Stock | 5.8561 | 5.8571 | 5.8561 | 5.8571 | 50120.0 |
| 2008-01-18 07:22:00 | AAPL | Stock | 5.8564 | 5.8564 | 5.855 | 5.8554 | 14000.0 |
| 2008-01-18 07:27:00 | AAPL | Stock | 5.85 | 5.8536 | 5.85 | 5.8536 | 8400.0 |
| 2008-01-18 07:28:00 | AAPL | Stock | 5.8568 | 5.8571 | 5.8568 | 5.8571 | 42000.0 |
| 2008-01-18 07:30:00 | AAPL | Stock | 5.8554 | 5.8554 | 5.8554 | 5.8554 | 5600.0 |
| 2008-01-18 07:32:00 | AAPL | Stock | 5.8546 | 5.855 | 5.8329 | 5.8329 | 58800.0 |
| 2008-01-18 07:33:00 | AAPL | Stock | 5.8329 | 5.8393 | 5.8182 | 5.8182 | 109200.0 |
| 2008-01-18 07:34:00 | AAPL | Stock | 5.8186 | 5.8214 | 5.8186 | 5.8214 | 22400.0 |
| 2008-01-18 07:35:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 39480.0 |
| 2008-01-18 07:36:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 64400.0 |
| 2008-01-18 07:37:00 | AAPL | Stock | 5.8282 | 5.8375 | 5.8282 | 5.8375 | 23800.0 |
| 2008-01-18 07:38:00 | AAPL | Stock | 5.8357 | 5.8357 | 5.8214 | 5.8214 | 50400.0 |
| 2008-01-18 07:39:00 | AAPL | Stock | 5.825 | 5.825 | 5.8243 | 5.825 | 35000.0 |
| 2008-01-18 07:40:00 | AAPL | Stock | 5.8214 | 5.825 | 5.8214 | 5.825 | 39200.0 |
| 2008-01-18 07:41:00 | AAPL | Stock | 5.8246 | 5.825 | 5.8246 | 5.825 | 19600.0 |
| 2008-01-18 07:42:00 | AAPL | Stock | 5.825 | 5.825 | 5.8179 | 5.8214 | 263760.0 |
| 2008-01-18 07:43:00 | AAPL | Stock | 5.8243 | 5.8257 | 5.8214 | 5.8257 | 109200.0 |
| 2008-01-18 07:44:00 | AAPL | Stock | 5.8339 | 5.8339 | 5.8286 | 5.8286 | 44800.0 |
| 2008-01-18 07:45:00 | AAPL | Stock | 5.835 | 5.8371 | 5.8289 | 5.8289 | 39200.0 |
| 2008-01-18 07:46:00 | AAPL | Stock | 5.8304 | 5.8304 | 5.8304 | 5.8304 | 2800.0 |
| 2008-01-18 07:47:00 | AAPL | Stock | 5.8304 | 5.8336 | 5.8286 | 5.8336 | 39200.0 |
| 2008-01-18 07:48:00 | AAPL | Stock | 5.8336 | 5.8354 | 5.8336 | 5.8354 | 19600.0 |
| 2008-01-18 07:49:00 | AAPL | Stock | 5.8364 | 5.8364 | 5.8364 | 5.8364 | 8400.0 |
| 2008-01-18 07:50:00 | AAPL | Stock | 5.8364 | 5.8364 | 5.8286 | 5.8286 | 161560.0 |
| 2008-01-18 07:51:00 | AAPL | Stock | 5.8339 | 5.8339 | 5.8339 | 5.8339 | 2800.0 |
| 2008-01-18 07:52:00 | AAPL | Stock | 5.835 | 5.8461 | 5.835 | 5.8461 | 92680.0 |
| 2008-01-18 07:53:00 | AAPL | Stock | 5.8493 | 5.8536 | 5.84 | 5.8536 | 117600.0 |
| 2008-01-18 07:54:00 | AAPL | Stock | 5.8536 | 5.855 | 5.8529 | 5.8536 | 47600.0 |
| 2008-01-18 07:55:00 | AAPL | Stock | 5.8468 | 5.8554 | 5.8461 | 5.8554 | 98000.0 |
| 2008-01-18 07:56:00 | AAPL | Stock | 5.8507 | 5.8507 | 5.8461 | 5.8461 | 30800.0 |
| 2008-01-18 07:57:00 | AAPL | Stock | 5.8532 | 5.8536 | 5.8532 | 5.8536 | 64400.0 |
| 2008-01-18 07:58:00 | AAPL | Stock | 5.8471 | 5.8471 | 5.8471 | 5.8471 | 8400.0 |
| 2008-01-18 07:59:00 | AAPL | Stock | 5.8486 | 5.8486 | 5.8461 | 5.8482 | 19320.0 |
| 2008-01-18 08:00:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8393 | 5.8482 | 697900.0 |
| 2008-01-18 08:01:00 | AAPL | Stock | 5.8393 | 5.8482 | 5.8393 | 5.8482 | 220360.0 |
| 2008-01-18 08:02:00 | AAPL | Stock | 5.8514 | 5.8571 | 5.8321 | 5.8521 | 597520.0 |
| 2008-01-18 08:03:00 | AAPL | Stock | 5.8536 | 5.8536 | 5.8471 | 5.8536 | 72520.0 |
| 2008-01-18 08:04:00 | AAPL | Stock | 5.8525 | 5.8529 | 5.8396 | 5.8429 | 130200.0 |
| 2008-01-18 08:05:00 | AAPL | Stock | 5.8436 | 5.8521 | 5.8436 | 5.8518 | 74060.0 |
> showing 50 of 1,069,825 rows — these rows as CSV