PREVIEW / stock_1min / 2008-04-08
file: by_date/stock_1min/2008/2008-04-08.parquet size: 11.5 MB rows: 943,641 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 |
|---|---|---|---|---|---|---|---|
| 2008-04-08 05:14:00 | AAPL | Stock | 5.5254 | 5.5254 | 5.5186 | 5.5186 | 28000.0 |
| 2008-04-08 05:21:00 | AAPL | Stock | 5.5286 | 5.5286 | 5.5286 | 5.5286 | 28000.0 |
| 2008-04-08 05:29:00 | AAPL | Stock | 5.5179 | 5.5179 | 5.5179 | 5.5179 | 5600.0 |
| 2008-04-08 05:33:00 | AAPL | Stock | 5.5179 | 5.5179 | 5.5179 | 5.5179 | 14000.0 |
| 2008-04-08 05:35:00 | AAPL | Stock | 5.5104 | 5.5104 | 5.5 | 5.5 | 50400.0 |
| 2008-04-08 05:36:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 16800.0 |
| 2008-04-08 05:38:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 28000.0 |
| 2008-04-08 05:42:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 2800.0 |
| 2008-04-08 05:43:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 14000.0 |
| 2008-04-08 05:44:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 14000.0 |
| 2008-04-08 05:47:00 | AAPL | Stock | 5.4914 | 5.4914 | 5.4893 | 5.4893 | 33600.0 |
| 2008-04-08 05:48:00 | AAPL | Stock | 5.4893 | 5.4893 | 5.4893 | 5.4893 | 2800.0 |
| 2008-04-08 05:51:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 14000.0 |
| 2008-04-08 05:55:00 | AAPL | Stock | 5.4975 | 5.4975 | 5.4825 | 5.495 | 28000.0 |
| 2008-04-08 06:04:00 | AAPL | Stock | 5.5179 | 5.5179 | 5.5179 | 5.5179 | 2800.0 |
| 2008-04-08 06:16:00 | AAPL | Stock | 5.5046 | 5.5046 | 5.5046 | 5.5046 | 2800.0 |
| 2008-04-08 06:24:00 | AAPL | Stock | 5.5039 | 5.5039 | 5.4861 | 5.4861 | 5600.0 |
| 2008-04-08 06:38:00 | AAPL | Stock | 5.5 | 5.5 | 5.4993 | 5.5 | 81200.0 |
| 2008-04-08 06:39:00 | AAPL | Stock | 5.4911 | 5.4914 | 5.4911 | 5.4911 | 14000.0 |
| 2008-04-08 06:40:00 | AAPL | Stock | 5.4914 | 5.4914 | 5.4911 | 5.4911 | 56000.0 |
| 2008-04-08 06:43:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 33600.0 |
| 2008-04-08 06:50:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 24164.0 |
| 2008-04-08 06:52:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 28000.0 |
| 2008-04-08 06:55:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 28000.0 |
| 2008-04-08 06:58:00 | AAPL | Stock | 5.4932 | 5.4932 | 5.4932 | 5.4932 | 28000.0 |
| 2008-04-08 07:00:00 | AAPL | Stock | 5.49 | 5.4946 | 5.4896 | 5.4946 | 19432.0 |
| 2008-04-08 07:02:00 | AAPL | Stock | 5.4946 | 5.4946 | 5.4929 | 5.4946 | 58968.0 |
| 2008-04-08 07:03:00 | AAPL | Stock | 5.4929 | 5.4929 | 5.4929 | 5.4929 | 25368.0 |
| 2008-04-08 07:07:00 | AAPL | Stock | 5.4918 | 5.4918 | 5.4918 | 5.4918 | 2800.0 |
| 2008-04-08 07:10:00 | AAPL | Stock | 5.4943 | 5.4943 | 5.4943 | 5.4943 | 16800.0 |
| 2008-04-08 07:12:00 | AAPL | Stock | 5.4943 | 5.4943 | 5.4943 | 5.4943 | 11200.0 |
| 2008-04-08 07:13:00 | AAPL | Stock | 5.4921 | 5.4921 | 5.4875 | 5.4875 | 12600.0 |
| 2008-04-08 07:15:00 | AAPL | Stock | 5.4914 | 5.4929 | 5.4914 | 5.4929 | 51576.0 |
| 2008-04-08 07:16:00 | AAPL | Stock | 5.4896 | 5.49 | 5.4896 | 5.49 | 26600.0 |
| 2008-04-08 07:18:00 | AAPL | Stock | 5.4896 | 5.4896 | 5.4882 | 5.4882 | 10864.0 |
| 2008-04-08 07:19:00 | AAPL | Stock | 5.4861 | 5.4861 | 5.4861 | 5.4861 | 5600.0 |
| 2008-04-08 07:20:00 | AAPL | Stock | 5.4882 | 5.4893 | 5.475 | 5.4821 | 100800.0 |
| 2008-04-08 07:21:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4732 | 5.4732 | 77840.0 |
| 2008-04-08 07:22:00 | AAPL | Stock | 5.4821 | 5.4839 | 5.4786 | 5.4786 | 30996.0 |
| 2008-04-08 07:25:00 | AAPL | Stock | 5.4761 | 5.4761 | 5.4757 | 5.4757 | 7532.0 |
| 2008-04-08 07:26:00 | AAPL | Stock | 5.4736 | 5.4761 | 5.4707 | 5.4707 | 65408.0 |
| 2008-04-08 07:27:00 | AAPL | Stock | 5.4646 | 5.4732 | 5.4646 | 5.4732 | 17864.0 |
| 2008-04-08 07:28:00 | AAPL | Stock | 5.4714 | 5.4714 | 5.4714 | 5.4714 | 9268.0 |
| 2008-04-08 07:29:00 | AAPL | Stock | 5.4689 | 5.4689 | 5.4679 | 5.4679 | 20524.0 |
| 2008-04-08 07:30:00 | AAPL | Stock | 5.4654 | 5.4654 | 5.4643 | 5.4643 | 232596.0 |
| 2008-04-08 07:31:00 | AAPL | Stock | 5.4639 | 5.4661 | 5.4639 | 5.4661 | 267736.0 |
| 2008-04-08 07:32:00 | AAPL | Stock | 5.4643 | 5.4661 | 5.4643 | 5.4661 | 30800.0 |
| 2008-04-08 07:33:00 | AAPL | Stock | 5.465 | 5.465 | 5.465 | 5.465 | 2800.0 |
| 2008-04-08 07:35:00 | AAPL | Stock | 5.465 | 5.4679 | 5.4643 | 5.4679 | 34468.0 |
| 2008-04-08 07:36:00 | AAPL | Stock | 5.4696 | 5.4707 | 5.4661 | 5.4679 | 23660.0 |
> showing 50 of 943,641 rows — these rows as CSV