PREVIEW / stock_1min / 2008-07-24
file: by_date/stock_1min/2008/2008-07-24.parquet size: 13.0 MB rows: 1,032,345 symbols: 2,710
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-24 06:41:00 | AAPL | Stock | 5.945 | 5.945 | 5.945 | 5.945 | 2800.0 |
| 2008-07-24 07:00:00 | AAPL | Stock | 5.9346 | 5.9346 | 5.9346 | 5.9346 | 2800.0 |
| 2008-07-24 07:25:00 | AAPL | Stock | 5.9371 | 5.9371 | 5.9371 | 5.9371 | 13300.0 |
| 2008-07-24 07:28:00 | AAPL | Stock | 5.9371 | 5.9371 | 5.9371 | 5.9371 | 2800.0 |
| 2008-07-24 07:38:00 | AAPL | Stock | 5.9375 | 5.9375 | 5.9375 | 5.9375 | 2800.0 |
| 2008-07-24 07:41:00 | AAPL | Stock | 5.9375 | 5.9375 | 5.9371 | 5.9371 | 28700.0 |
| 2008-07-24 07:42:00 | AAPL | Stock | 5.9089 | 5.9089 | 5.9089 | 5.9089 | 5600.0 |
| 2008-07-24 07:45:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 2800.0 |
| 2008-07-24 07:47:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9018 | 5.9018 | 150220.0 |
| 2008-07-24 08:00:00 | AAPL | Stock | 5.9211 | 5.925 | 5.9111 | 5.9214 | 79380.0 |
| 2008-07-24 08:01:00 | AAPL | Stock | 5.9214 | 5.9232 | 5.9214 | 5.9232 | 28000.0 |
| 2008-07-24 08:02:00 | AAPL | Stock | 5.9232 | 5.9232 | 5.9189 | 5.9189 | 21112.0 |
| 2008-07-24 08:03:00 | AAPL | Stock | 5.9271 | 5.9329 | 5.9271 | 5.9271 | 53200.0 |
| 2008-07-24 08:04:00 | AAPL | Stock | 5.9282 | 5.9282 | 5.9282 | 5.9282 | 5600.0 |
| 2008-07-24 08:05:00 | AAPL | Stock | 5.9221 | 5.9275 | 5.9221 | 5.9275 | 13692.0 |
| 2008-07-24 08:06:00 | AAPL | Stock | 5.9275 | 5.9282 | 5.9214 | 5.9214 | 30800.0 |
| 2008-07-24 08:07:00 | AAPL | Stock | 5.9214 | 5.9268 | 5.92 | 5.92 | 37492.0 |
| 2008-07-24 08:08:00 | AAPL | Stock | 5.9129 | 5.9129 | 5.9114 | 5.9114 | 22400.0 |
| 2008-07-24 08:09:00 | AAPL | Stock | 5.9225 | 5.9225 | 5.9225 | 5.9225 | 5600.0 |
| 2008-07-24 08:11:00 | AAPL | Stock | 5.9157 | 5.9157 | 5.9143 | 5.9143 | 51100.0 |
| 2008-07-24 08:13:00 | AAPL | Stock | 5.9179 | 5.9229 | 5.9179 | 5.9229 | 7000.0 |
| 2008-07-24 08:14:00 | AAPL | Stock | 5.9229 | 5.9229 | 5.9179 | 5.9179 | 11200.0 |
| 2008-07-24 08:16:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 5600.0 |
| 2008-07-24 08:17:00 | AAPL | Stock | 5.9179 | 5.9214 | 5.9179 | 5.9214 | 5600.0 |
| 2008-07-24 08:18:00 | AAPL | Stock | 5.9214 | 5.9379 | 5.9214 | 5.9232 | 3243744.0 |
| 2008-07-24 08:19:00 | AAPL | Stock | 5.925 | 5.925 | 5.9232 | 5.9232 | 11200.0 |
| 2008-07-24 08:20:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 7980.0 |
| 2008-07-24 08:22:00 | AAPL | Stock | 5.9246 | 5.9286 | 5.9246 | 5.9286 | 31780.0 |
| 2008-07-24 08:23:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9232 | 5.9232 | 53200.0 |
| 2008-07-24 08:25:00 | AAPL | Stock | 5.9354 | 5.9354 | 5.9354 | 5.9354 | 7000.0 |
| 2008-07-24 08:27:00 | AAPL | Stock | 5.9261 | 5.9375 | 5.9232 | 5.9375 | 140000.0 |
| 2008-07-24 08:28:00 | AAPL | Stock | 5.9375 | 5.9375 | 5.9375 | 5.9375 | 206500.0 |
| 2008-07-24 08:30:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9225 | 5.9286 | 53200.0 |
| 2008-07-24 08:31:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9114 | 5.9143 | 44240.0 |
| 2008-07-24 08:32:00 | AAPL | Stock | 5.9118 | 5.9143 | 5.9111 | 5.9111 | 56000.0 |
| 2008-07-24 08:33:00 | AAPL | Stock | 5.9379 | 5.9379 | 5.9379 | 5.9379 | 27076.0 |
| 2008-07-24 08:34:00 | AAPL | Stock | 5.9175 | 5.9175 | 5.9175 | 5.9175 | 2800.0 |
| 2008-07-24 08:36:00 | AAPL | Stock | 5.9175 | 5.9175 | 5.9175 | 5.9175 | 12320.0 |
| 2008-07-24 08:37:00 | AAPL | Stock | 5.9143 | 5.9143 | 5.9143 | 5.9143 | 4200.0 |
| 2008-07-24 08:44:00 | AAPL | Stock | 5.9196 | 5.9196 | 5.9161 | 5.9161 | 33600.0 |
| 2008-07-24 08:45:00 | AAPL | Stock | 5.9143 | 5.9171 | 5.9143 | 5.9171 | 34300.0 |
| 2008-07-24 08:46:00 | AAPL | Stock | 5.915 | 5.9171 | 5.915 | 5.9171 | 5600.0 |
| 2008-07-24 08:47:00 | AAPL | Stock | 5.9171 | 5.9171 | 5.9143 | 5.9143 | 25200.0 |
| 2008-07-24 08:48:00 | AAPL | Stock | 5.9125 | 5.9143 | 5.9111 | 5.9111 | 89600.0 |
| 2008-07-24 08:49:00 | AAPL | Stock | 5.9111 | 5.9125 | 5.9111 | 5.9125 | 103600.0 |
| 2008-07-24 08:50:00 | AAPL | Stock | 5.9111 | 5.9111 | 5.9089 | 5.9089 | 72800.0 |
| 2008-07-24 08:52:00 | AAPL | Stock | 5.9036 | 5.9036 | 5.9018 | 5.9018 | 84000.0 |
| 2008-07-24 08:53:00 | AAPL | Stock | 5.9018 | 5.9018 | 5.9011 | 5.9011 | 28168.0 |
| 2008-07-24 08:54:00 | AAPL | Stock | 5.9011 | 5.9011 | 5.8964 | 5.8964 | 171332.0 |
| 2008-07-24 08:55:00 | AAPL | Stock | 5.8986 | 5.8986 | 5.8954 | 5.8961 | 260960.0 |
> showing 50 of 1,032,345 rows — these rows as CSV