PREVIEW / stock_1min / 2008-06-27
file: by_date/stock_1min/2008/2008-06-27.parquet size: 13.9 MB rows: 1,088,846 symbols: 2,709
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 |
|---|---|---|---|---|---|---|---|
| 2008-06-27 04:31:00 | AAPL | Stock | 6.0 | 6.0 | 6.0 | 6.0 | 2800.0 |
| 2008-06-27 05:03:00 | AAPL | Stock | 6.0089 | 6.0089 | 6.0089 | 6.0089 | 2800.0 |
| 2008-06-27 05:17:00 | AAPL | Stock | 5.9839 | 5.9839 | 5.9839 | 5.9839 | 2800.0 |
| 2008-06-27 05:42:00 | AAPL | Stock | 5.9896 | 5.9896 | 5.9896 | 5.9896 | 2800.0 |
| 2008-06-27 05:43:00 | AAPL | Stock | 5.9911 | 5.9911 | 5.9911 | 5.9911 | 2800.0 |
| 2008-06-27 05:50:00 | AAPL | Stock | 5.9943 | 5.9943 | 5.9943 | 5.9943 | 2800.0 |
| 2008-06-27 07:05:00 | AAPL | Stock | 5.9646 | 5.9646 | 5.9646 | 5.9646 | 2800.0 |
| 2008-06-27 07:17:00 | AAPL | Stock | 5.9639 | 5.9732 | 5.9639 | 5.9732 | 5600.0 |
| 2008-06-27 07:18:00 | AAPL | Stock | 5.9732 | 5.9732 | 5.9732 | 5.9732 | 8400.0 |
| 2008-06-27 07:19:00 | AAPL | Stock | 5.9804 | 5.9804 | 5.9804 | 5.9804 | 7980.0 |
| 2008-06-27 07:35:00 | AAPL | Stock | 5.965 | 5.965 | 5.9643 | 5.9643 | 42000.0 |
| 2008-06-27 07:36:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 14000.0 |
| 2008-06-27 07:38:00 | AAPL | Stock | 5.9614 | 5.9614 | 5.9614 | 5.9614 | 2800.0 |
| 2008-06-27 07:39:00 | AAPL | Stock | 5.9543 | 5.9543 | 5.9543 | 5.9543 | 5600.0 |
| 2008-06-27 07:40:00 | AAPL | Stock | 5.9525 | 5.9525 | 5.9521 | 5.9521 | 5600.0 |
| 2008-06-27 07:41:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9357 | 5.9357 | 30800.0 |
| 2008-06-27 07:43:00 | AAPL | Stock | 5.9382 | 5.9382 | 5.9382 | 5.9382 | 2800.0 |
| 2008-06-27 07:45:00 | AAPL | Stock | 5.9471 | 5.9471 | 5.9471 | 5.9471 | 14000.0 |
| 2008-06-27 07:49:00 | AAPL | Stock | 5.9471 | 5.9471 | 5.9471 | 5.9471 | 2800.0 |
| 2008-06-27 07:53:00 | AAPL | Stock | 5.9568 | 5.9639 | 5.9568 | 5.9639 | 101948.0 |
| 2008-06-27 07:57:00 | AAPL | Stock | 5.9575 | 5.9575 | 5.9568 | 5.9568 | 14000.0 |
| 2008-06-27 08:00:00 | AAPL | Stock | 5.9643 | 5.9775 | 5.9393 | 5.9393 | 114996.0 |
| 2008-06-27 08:01:00 | AAPL | Stock | 5.9639 | 5.9646 | 5.9639 | 5.9643 | 97384.0 |
| 2008-06-27 08:02:00 | AAPL | Stock | 5.9568 | 5.9568 | 5.9482 | 5.9482 | 29400.0 |
| 2008-06-27 08:03:00 | AAPL | Stock | 5.9464 | 5.9696 | 5.9464 | 5.9464 | 91476.0 |
| 2008-06-27 08:04:00 | AAPL | Stock | 5.9471 | 5.9632 | 5.9464 | 5.9475 | 51352.0 |
| 2008-06-27 08:06:00 | AAPL | Stock | 5.9568 | 5.9607 | 5.9546 | 5.9546 | 26600.0 |
| 2008-06-27 08:07:00 | AAPL | Stock | 5.9539 | 5.9539 | 5.9536 | 5.9536 | 5600.0 |
| 2008-06-27 08:09:00 | AAPL | Stock | 5.9536 | 5.9554 | 5.9475 | 5.9504 | 64960.0 |
| 2008-06-27 08:10:00 | AAPL | Stock | 5.9511 | 5.9511 | 5.9507 | 5.9507 | 70560.0 |
| 2008-06-27 08:11:00 | AAPL | Stock | 5.9482 | 5.9493 | 5.9475 | 5.9475 | 50960.0 |
| 2008-06-27 08:12:00 | AAPL | Stock | 5.9496 | 5.95 | 5.9468 | 5.9468 | 71400.0 |
| 2008-06-27 08:13:00 | AAPL | Stock | 5.9471 | 5.9471 | 5.9364 | 5.9364 | 110180.0 |
| 2008-06-27 08:14:00 | AAPL | Stock | 5.9364 | 5.9364 | 5.9329 | 5.9329 | 28000.0 |
| 2008-06-27 08:15:00 | AAPL | Stock | 5.9375 | 5.9404 | 5.9375 | 5.9404 | 15680.0 |
| 2008-06-27 08:16:00 | AAPL | Stock | 5.9411 | 5.9418 | 5.9407 | 5.9418 | 67200.0 |
| 2008-06-27 08:17:00 | AAPL | Stock | 5.9375 | 5.9421 | 5.9364 | 5.9368 | 108220.0 |
| 2008-06-27 08:18:00 | AAPL | Stock | 5.9364 | 5.9368 | 5.9214 | 5.9214 | 91000.0 |
| 2008-06-27 08:19:00 | AAPL | Stock | 5.9196 | 5.9261 | 5.9136 | 5.9261 | 81200.0 |
| 2008-06-27 08:20:00 | AAPL | Stock | 5.9214 | 5.9268 | 5.9196 | 5.92 | 151340.0 |
| 2008-06-27 08:21:00 | AAPL | Stock | 5.9236 | 5.9236 | 5.92 | 5.92 | 14000.0 |
| 2008-06-27 08:22:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9143 | 5.9175 | 82600.0 |
| 2008-06-27 08:23:00 | AAPL | Stock | 5.9161 | 5.9211 | 5.9093 | 5.9121 | 302596.0 |
| 2008-06-27 08:24:00 | AAPL | Stock | 5.9125 | 5.9154 | 5.9071 | 5.9154 | 48076.0 |
| 2008-06-27 08:25:00 | AAPL | Stock | 5.9071 | 5.9075 | 5.8975 | 5.9 | 75600.0 |
| 2008-06-27 08:26:00 | AAPL | Stock | 5.9 | 5.9079 | 5.8957 | 5.9079 | 194992.0 |
| 2008-06-27 08:27:00 | AAPL | Stock | 5.9096 | 5.9121 | 5.9086 | 5.9086 | 42224.0 |
| 2008-06-27 08:28:00 | AAPL | Stock | 5.9096 | 5.9139 | 5.9096 | 5.9125 | 53732.0 |
| 2008-06-27 08:29:00 | AAPL | Stock | 5.9107 | 5.915 | 5.9054 | 5.9107 | 53256.0 |
| 2008-06-27 08:30:00 | AAPL | Stock | 5.9107 | 5.9368 | 5.9107 | 5.9368 | 367024.0 |
> showing 50 of 1,088,846 rows — these rows as CSV