PREVIEW / stock_1min / 2008-07-29
file: by_date/stock_1min/2008/2008-07-29.parquet size: 12.9 MB rows: 1,043,062 symbols: 2,704
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-29 07:18:00 | AAPL | Stock | 5.5357 | 5.5357 | 5.5186 | 5.5186 | 5600.0 |
| 2008-07-29 07:19:00 | AAPL | Stock | 5.5354 | 5.5357 | 5.535 | 5.535 | 11200.0 |
| 2008-07-29 07:20:00 | AAPL | Stock | 5.535 | 5.535 | 5.535 | 5.535 | 2800.0 |
| 2008-07-29 07:24:00 | AAPL | Stock | 5.535 | 5.5357 | 5.535 | 5.5357 | 37940.0 |
| 2008-07-29 07:27:00 | AAPL | Stock | 5.5421 | 5.5421 | 5.5421 | 5.5421 | 13440.0 |
| 2008-07-29 07:33:00 | AAPL | Stock | 5.5446 | 5.5464 | 5.5446 | 5.5464 | 8400.0 |
| 2008-07-29 07:50:00 | AAPL | Stock | 5.5464 | 5.5464 | 5.5464 | 5.5464 | 36400.0 |
| 2008-07-29 07:52:00 | AAPL | Stock | 5.5464 | 5.5464 | 5.5464 | 5.5464 | 3500.0 |
| 2008-07-29 07:57:00 | AAPL | Stock | 5.5464 | 5.5471 | 5.5464 | 5.5471 | 11900.0 |
| 2008-07-29 08:00:00 | AAPL | Stock | 5.5357 | 5.5464 | 5.5357 | 5.5357 | 144200.0 |
| 2008-07-29 08:01:00 | AAPL | Stock | 5.5457 | 5.5457 | 5.5357 | 5.5436 | 22400.0 |
| 2008-07-29 08:02:00 | AAPL | Stock | 5.5357 | 5.5429 | 5.5357 | 5.5425 | 38500.0 |
| 2008-07-29 08:03:00 | AAPL | Stock | 5.5429 | 5.5429 | 5.5375 | 5.5379 | 27440.0 |
| 2008-07-29 08:04:00 | AAPL | Stock | 5.5429 | 5.5429 | 5.5429 | 5.5429 | 4200.0 |
| 2008-07-29 08:05:00 | AAPL | Stock | 5.5432 | 5.5464 | 5.5429 | 5.5464 | 254520.0 |
| 2008-07-29 08:06:00 | AAPL | Stock | 5.5436 | 5.5464 | 5.5361 | 5.5375 | 89040.0 |
| 2008-07-29 08:07:00 | AAPL | Stock | 5.5421 | 5.5425 | 5.5375 | 5.5375 | 14000.0 |
| 2008-07-29 08:08:00 | AAPL | Stock | 5.5375 | 5.5375 | 5.5375 | 5.5375 | 6244.0 |
| 2008-07-29 08:09:00 | AAPL | Stock | 5.5375 | 5.5375 | 5.5375 | 5.5375 | 22400.0 |
| 2008-07-29 08:10:00 | AAPL | Stock | 5.5361 | 5.5361 | 5.5361 | 5.5361 | 5600.0 |
| 2008-07-29 08:11:00 | AAPL | Stock | 5.5396 | 5.5414 | 5.5396 | 5.5414 | 5600.0 |
| 2008-07-29 08:13:00 | AAPL | Stock | 5.5425 | 5.5429 | 5.5425 | 5.5429 | 19600.0 |
| 2008-07-29 08:14:00 | AAPL | Stock | 5.5421 | 5.5425 | 5.5411 | 5.5414 | 63560.0 |
| 2008-07-29 08:15:00 | AAPL | Stock | 5.5393 | 5.5414 | 5.5393 | 5.5414 | 28000.0 |
| 2008-07-29 08:16:00 | AAPL | Stock | 5.5393 | 5.5393 | 5.5393 | 5.5393 | 5600.0 |
| 2008-07-29 08:17:00 | AAPL | Stock | 5.54 | 5.54 | 5.54 | 5.54 | 8400.0 |
| 2008-07-29 08:18:00 | AAPL | Stock | 5.5411 | 5.5414 | 5.5411 | 5.5411 | 201460.0 |
| 2008-07-29 08:19:00 | AAPL | Stock | 5.5421 | 5.5425 | 5.5421 | 5.5425 | 17640.0 |
| 2008-07-29 08:20:00 | AAPL | Stock | 5.5418 | 5.5418 | 5.5411 | 5.5411 | 17388.0 |
| 2008-07-29 08:21:00 | AAPL | Stock | 5.5411 | 5.5414 | 5.5411 | 5.5414 | 19600.0 |
| 2008-07-29 08:22:00 | AAPL | Stock | 5.5411 | 5.5411 | 5.5361 | 5.5361 | 79100.0 |
| 2008-07-29 08:23:00 | AAPL | Stock | 5.5361 | 5.5361 | 5.5361 | 5.5361 | 5600.0 |
| 2008-07-29 08:25:00 | AAPL | Stock | 5.5393 | 5.5393 | 5.5361 | 5.5361 | 15736.0 |
| 2008-07-29 08:28:00 | AAPL | Stock | 5.5389 | 5.5393 | 5.5375 | 5.5375 | 21420.0 |
| 2008-07-29 08:29:00 | AAPL | Stock | 5.5393 | 5.5393 | 5.5375 | 5.5375 | 19600.0 |
| 2008-07-29 08:30:00 | AAPL | Stock | 5.5386 | 5.5386 | 5.5386 | 5.5386 | 2800.0 |
| 2008-07-29 08:31:00 | AAPL | Stock | 5.5371 | 5.5393 | 5.5361 | 5.5393 | 58800.0 |
| 2008-07-29 08:33:00 | AAPL | Stock | 5.5364 | 5.5393 | 5.535 | 5.5393 | 206416.0 |
| 2008-07-29 08:34:00 | AAPL | Stock | 5.5393 | 5.5443 | 5.5371 | 5.5425 | 230216.0 |
| 2008-07-29 08:35:00 | AAPL | Stock | 5.5425 | 5.5493 | 5.5418 | 5.5425 | 235312.0 |
| 2008-07-29 08:36:00 | AAPL | Stock | 5.5446 | 5.5532 | 5.5446 | 5.5518 | 243040.0 |
| 2008-07-29 08:37:00 | AAPL | Stock | 5.55 | 5.5529 | 5.55 | 5.5529 | 9240.0 |
| 2008-07-29 08:38:00 | AAPL | Stock | 5.5529 | 5.5532 | 5.5504 | 5.5504 | 42000.0 |
| 2008-07-29 08:39:00 | AAPL | Stock | 5.5464 | 5.55 | 5.5464 | 5.55 | 37100.0 |
| 2008-07-29 08:40:00 | AAPL | Stock | 5.5479 | 5.55 | 5.5471 | 5.55 | 38640.0 |
| 2008-07-29 08:41:00 | AAPL | Stock | 5.5529 | 5.5536 | 5.5529 | 5.5536 | 109564.0 |
| 2008-07-29 08:42:00 | AAPL | Stock | 5.55 | 5.55 | 5.55 | 5.55 | 11200.0 |
| 2008-07-29 08:43:00 | AAPL | Stock | 5.55 | 5.55 | 5.5493 | 5.5493 | 14000.0 |
| 2008-07-29 08:44:00 | AAPL | Stock | 5.55 | 5.55 | 5.55 | 5.55 | 16800.0 |
| 2008-07-29 08:45:00 | AAPL | Stock | 5.55 | 5.5504 | 5.55 | 5.55 | 103880.0 |
> showing 50 of 1,043,062 rows — these rows as CSV