PREVIEW / stock_1min / 2008-07-30
file: by_date/stock_1min/2008/2008-07-30.parquet size: 12.8 MB rows: 1,021,561 symbols: 2,692
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-30 08:00:00 | AAPL | Stock | 5.6161 | 5.6289 | 5.6089 | 5.6089 | 120680.0 |
| 2008-07-30 08:01:00 | AAPL | Stock | 5.625 | 5.6289 | 5.625 | 5.6289 | 11620.0 |
| 2008-07-30 08:02:00 | AAPL | Stock | 5.6286 | 5.6357 | 5.6286 | 5.6293 | 30800.0 |
| 2008-07-30 08:03:00 | AAPL | Stock | 5.6357 | 5.6357 | 5.6357 | 5.6357 | 2800.0 |
| 2008-07-30 08:04:00 | AAPL | Stock | 5.6354 | 5.6354 | 5.6354 | 5.6354 | 4200.0 |
| 2008-07-30 08:05:00 | AAPL | Stock | 5.6354 | 5.6425 | 5.6354 | 5.6354 | 77000.0 |
| 2008-07-30 08:06:00 | AAPL | Stock | 5.6389 | 5.6389 | 5.6389 | 5.6389 | 28000.0 |
| 2008-07-30 08:08:00 | AAPL | Stock | 5.6332 | 5.6332 | 5.6332 | 5.6332 | 14000.0 |
| 2008-07-30 08:09:00 | AAPL | Stock | 5.6343 | 5.6357 | 5.6321 | 5.6357 | 44240.0 |
| 2008-07-30 08:11:00 | AAPL | Stock | 5.6321 | 5.6354 | 5.6321 | 5.6354 | 8400.0 |
| 2008-07-30 08:12:00 | AAPL | Stock | 5.6321 | 5.6321 | 5.6321 | 5.6321 | 8400.0 |
| 2008-07-30 08:13:00 | AAPL | Stock | 5.6321 | 5.6321 | 5.6271 | 5.6271 | 12460.0 |
| 2008-07-30 08:15:00 | AAPL | Stock | 5.6346 | 5.6357 | 5.6289 | 5.6289 | 145936.0 |
| 2008-07-30 08:16:00 | AAPL | Stock | 5.6286 | 5.6393 | 5.6254 | 5.6254 | 77840.0 |
| 2008-07-30 08:17:00 | AAPL | Stock | 5.6357 | 5.6357 | 5.6357 | 5.6357 | 2800.0 |
| 2008-07-30 08:18:00 | AAPL | Stock | 5.6411 | 5.6429 | 5.6393 | 5.6429 | 97496.0 |
| 2008-07-30 08:19:00 | AAPL | Stock | 5.6479 | 5.6582 | 5.6479 | 5.6582 | 72408.0 |
| 2008-07-30 08:20:00 | AAPL | Stock | 5.6504 | 5.6589 | 5.6461 | 5.65 | 73696.0 |
| 2008-07-30 08:21:00 | AAPL | Stock | 5.65 | 5.6518 | 5.6432 | 5.6446 | 39900.0 |
| 2008-07-30 08:22:00 | AAPL | Stock | 5.6429 | 5.6482 | 5.6429 | 5.6432 | 99120.0 |
| 2008-07-30 08:23:00 | AAPL | Stock | 5.6443 | 5.6443 | 5.6443 | 5.6443 | 2800.0 |
| 2008-07-30 08:25:00 | AAPL | Stock | 5.6443 | 5.6446 | 5.6443 | 5.6446 | 11200.0 |
| 2008-07-30 08:26:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6429 | 5.6429 | 58800.0 |
| 2008-07-30 08:27:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6411 | 5.6411 | 24976.0 |
| 2008-07-30 08:28:00 | AAPL | Stock | 5.6429 | 5.6446 | 5.6414 | 5.6436 | 84224.0 |
| 2008-07-30 08:29:00 | AAPL | Stock | 5.6486 | 5.6486 | 5.6429 | 5.6429 | 61600.0 |
| 2008-07-30 08:30:00 | AAPL | Stock | 5.6486 | 5.6496 | 5.6486 | 5.6496 | 50400.0 |
| 2008-07-30 08:31:00 | AAPL | Stock | 5.6461 | 5.6461 | 5.6461 | 5.6461 | 2800.0 |
| 2008-07-30 08:32:00 | AAPL | Stock | 5.6443 | 5.6454 | 5.6429 | 5.6454 | 37240.0 |
| 2008-07-30 08:33:00 | AAPL | Stock | 5.6454 | 5.6464 | 5.645 | 5.645 | 40600.0 |
| 2008-07-30 08:34:00 | AAPL | Stock | 5.645 | 5.6464 | 5.645 | 5.6464 | 28000.0 |
| 2008-07-30 08:35:00 | AAPL | Stock | 5.6475 | 5.6489 | 5.6468 | 5.6489 | 28000.0 |
| 2008-07-30 08:36:00 | AAPL | Stock | 5.6496 | 5.6496 | 5.6496 | 5.6496 | 8400.0 |
| 2008-07-30 08:37:00 | AAPL | Stock | 5.6496 | 5.6507 | 5.6496 | 5.65 | 88480.0 |
| 2008-07-30 08:38:00 | AAPL | Stock | 5.6496 | 5.6496 | 5.6486 | 5.6486 | 19600.0 |
| 2008-07-30 08:39:00 | AAPL | Stock | 5.6482 | 5.6482 | 5.6464 | 5.6464 | 39900.0 |
| 2008-07-30 08:40:00 | AAPL | Stock | 5.6457 | 5.6489 | 5.6429 | 5.6464 | 127624.0 |
| 2008-07-30 08:41:00 | AAPL | Stock | 5.6454 | 5.6479 | 5.6454 | 5.6475 | 14000.0 |
| 2008-07-30 08:43:00 | AAPL | Stock | 5.6464 | 5.6464 | 5.6464 | 5.6464 | 11200.0 |
| 2008-07-30 08:44:00 | AAPL | Stock | 5.6464 | 5.6464 | 5.6454 | 5.6464 | 47600.0 |
| 2008-07-30 08:45:00 | AAPL | Stock | 5.6464 | 5.65 | 5.6464 | 5.6496 | 176400.0 |
| 2008-07-30 08:46:00 | AAPL | Stock | 5.6489 | 5.65 | 5.6482 | 5.6482 | 11200.0 |
| 2008-07-30 08:48:00 | AAPL | Stock | 5.6475 | 5.6511 | 5.6475 | 5.6479 | 84672.0 |
| 2008-07-30 08:49:00 | AAPL | Stock | 5.6504 | 5.6504 | 5.6504 | 5.6504 | 28000.0 |
| 2008-07-30 08:50:00 | AAPL | Stock | 5.6493 | 5.6496 | 5.6493 | 5.6496 | 5600.0 |
| 2008-07-30 08:51:00 | AAPL | Stock | 5.6496 | 5.6532 | 5.6479 | 5.6525 | 292656.0 |
| 2008-07-30 08:52:00 | AAPL | Stock | 5.6532 | 5.6532 | 5.6493 | 5.6493 | 37128.0 |
| 2008-07-30 08:53:00 | AAPL | Stock | 5.6493 | 5.6493 | 5.6486 | 5.6486 | 33600.0 |
| 2008-07-30 08:54:00 | AAPL | Stock | 5.6489 | 5.6511 | 5.6486 | 5.6489 | 36400.0 |
| 2008-07-30 08:55:00 | AAPL | Stock | 5.6493 | 5.6493 | 5.6486 | 5.6493 | 59528.0 |
> showing 50 of 1,021,561 rows — these rows as CSV