PREVIEW / stock_1min / 2008-04-16
file: by_date/stock_1min/2008/2008-04-16.parquet size: 12.3 MB rows: 997,837 symbols: 2,685
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-16 07:00:00 | AAPL | Stock | 5.3725 | 5.3725 | 5.3718 | 5.3718 | 11200.0 |
| 2008-04-16 07:01:00 | AAPL | Stock | 5.3718 | 5.3718 | 5.3718 | 5.3718 | 2800.0 |
| 2008-04-16 07:02:00 | AAPL | Stock | 5.3732 | 5.3732 | 5.3732 | 5.3732 | 5600.0 |
| 2008-04-16 07:18:00 | AAPL | Stock | 5.3839 | 5.3839 | 5.3839 | 5.3839 | 5600.0 |
| 2008-04-16 07:22:00 | AAPL | Stock | 5.3825 | 5.3954 | 5.3825 | 5.3954 | 5600.0 |
| 2008-04-16 07:25:00 | AAPL | Stock | 5.3964 | 5.4086 | 5.3964 | 5.4086 | 46200.0 |
| 2008-04-16 07:26:00 | AAPL | Stock | 5.4025 | 5.4025 | 5.4025 | 5.4025 | 7000.0 |
| 2008-04-16 07:27:00 | AAPL | Stock | 5.4025 | 5.4107 | 5.4025 | 5.4107 | 219800.0 |
| 2008-04-16 07:28:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4107 | 5.4107 | 60200.0 |
| 2008-04-16 07:34:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4107 | 5.4107 | 23800.0 |
| 2008-04-16 07:36:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4107 | 5.4107 | 56000.0 |
| 2008-04-16 07:37:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4107 | 5.4107 | 95200.0 |
| 2008-04-16 07:40:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4071 | 5.4071 | 18732.0 |
| 2008-04-16 07:42:00 | AAPL | Stock | 5.4104 | 5.4143 | 5.4104 | 5.4111 | 17808.0 |
| 2008-04-16 07:48:00 | AAPL | Stock | 5.4104 | 5.4107 | 5.4036 | 5.4036 | 281064.0 |
| 2008-04-16 07:49:00 | AAPL | Stock | 5.4036 | 5.4036 | 5.4036 | 5.4036 | 31864.0 |
| 2008-04-16 07:53:00 | AAPL | Stock | 5.4018 | 5.4018 | 5.3964 | 5.3968 | 47796.0 |
| 2008-04-16 07:54:00 | AAPL | Stock | 5.3964 | 5.3964 | 5.3964 | 5.3964 | 27804.0 |
| 2008-04-16 07:59:00 | AAPL | Stock | 5.4032 | 5.4036 | 5.4032 | 5.4036 | 25200.0 |
| 2008-04-16 08:00:00 | AAPL | Stock | 5.4 | 5.41 | 5.4 | 5.4082 | 149996.0 |
| 2008-04-16 08:01:00 | AAPL | Stock | 5.4079 | 5.4079 | 5.4036 | 5.4039 | 35056.0 |
| 2008-04-16 08:02:00 | AAPL | Stock | 5.4079 | 5.4079 | 5.4018 | 5.4018 | 202832.0 |
| 2008-04-16 08:03:00 | AAPL | Stock | 5.4032 | 5.4039 | 5.4025 | 5.4032 | 53200.0 |
| 2008-04-16 08:04:00 | AAPL | Stock | 5.4029 | 5.4029 | 5.4029 | 5.4029 | 41860.0 |
| 2008-04-16 08:05:00 | AAPL | Stock | 5.4036 | 5.4036 | 5.3982 | 5.4 | 66640.0 |
| 2008-04-16 08:06:00 | AAPL | Stock | 5.4007 | 5.4007 | 5.3946 | 5.3946 | 119000.0 |
| 2008-04-16 08:07:00 | AAPL | Stock | 5.3946 | 5.3946 | 5.3929 | 5.3929 | 303408.0 |
| 2008-04-16 08:08:00 | AAPL | Stock | 5.3864 | 5.3889 | 5.3864 | 5.3889 | 70000.0 |
| 2008-04-16 08:09:00 | AAPL | Stock | 5.3889 | 5.3932 | 5.3889 | 5.3932 | 100772.0 |
| 2008-04-16 08:10:00 | AAPL | Stock | 5.3929 | 5.4 | 5.3929 | 5.4 | 19600.0 |
| 2008-04-16 08:11:00 | AAPL | Stock | 5.395 | 5.3971 | 5.3929 | 5.3971 | 39200.0 |
| 2008-04-16 08:12:00 | AAPL | Stock | 5.3964 | 5.3996 | 5.3932 | 5.3939 | 25200.0 |
| 2008-04-16 08:13:00 | AAPL | Stock | 5.3929 | 5.3996 | 5.3929 | 5.3993 | 22400.0 |
| 2008-04-16 08:14:00 | AAPL | Stock | 5.3954 | 5.3957 | 5.3946 | 5.3946 | 11200.0 |
| 2008-04-16 08:15:00 | AAPL | Stock | 5.3939 | 5.3939 | 5.3939 | 5.3939 | 16800.0 |
| 2008-04-16 08:16:00 | AAPL | Stock | 5.3986 | 5.4 | 5.3986 | 5.4 | 38080.0 |
| 2008-04-16 08:17:00 | AAPL | Stock | 5.4 | 5.4004 | 5.4 | 5.4004 | 40320.0 |
| 2008-04-16 08:18:00 | AAPL | Stock | 5.4004 | 5.4018 | 5.4 | 5.4 | 24892.0 |
| 2008-04-16 08:19:00 | AAPL | Stock | 5.4007 | 5.4036 | 5.4007 | 5.4036 | 30184.0 |
| 2008-04-16 08:20:00 | AAPL | Stock | 5.4036 | 5.4036 | 5.4036 | 5.4036 | 80080.0 |
| 2008-04-16 08:21:00 | AAPL | Stock | 5.4036 | 5.4036 | 5.4007 | 5.4036 | 129500.0 |
| 2008-04-16 08:22:00 | AAPL | Stock | 5.4036 | 5.4036 | 5.4036 | 5.4036 | 8400.0 |
| 2008-04-16 08:23:00 | AAPL | Stock | 5.4039 | 5.4071 | 5.4039 | 5.4039 | 100800.0 |
| 2008-04-16 08:24:00 | AAPL | Stock | 5.4039 | 5.4068 | 5.4039 | 5.4043 | 30800.0 |
| 2008-04-16 08:25:00 | AAPL | Stock | 5.4071 | 5.4214 | 5.4071 | 5.4207 | 285740.0 |
| 2008-04-16 08:26:00 | AAPL | Stock | 5.4132 | 5.4161 | 5.4107 | 5.4125 | 74340.0 |
| 2008-04-16 08:27:00 | AAPL | Stock | 5.4125 | 5.4143 | 5.4107 | 5.4107 | 75516.0 |
| 2008-04-16 08:28:00 | AAPL | Stock | 5.4107 | 5.4139 | 5.4107 | 5.4107 | 98000.0 |
| 2008-04-16 08:29:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4004 | 5.4071 | 223440.0 |
| 2008-04-16 08:30:00 | AAPL | Stock | 5.4071 | 5.4179 | 5.4025 | 5.4129 | 205800.0 |
> showing 50 of 997,837 rows — these rows as CSV