PREVIEW / stock_1min / 2008-07-31
file: by_date/stock_1min/2008/2008-07-31.parquet size: 12.5 MB rows: 1,005,885 symbols: 2,714
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-31 05:46:00 | AAPL | Stock | 5.7164 | 5.7164 | 5.7164 | 5.7164 | 2800.0 |
| 2008-07-31 06:42:00 | AAPL | Stock | 5.6929 | 5.6964 | 5.6929 | 5.6946 | 16800.0 |
| 2008-07-31 07:00:00 | AAPL | Stock | 5.6718 | 5.6718 | 5.6718 | 5.6718 | 2800.0 |
| 2008-07-31 07:06:00 | AAPL | Stock | 5.7089 | 5.7143 | 5.7089 | 5.7143 | 16800.0 |
| 2008-07-31 07:22:00 | AAPL | Stock | 5.6968 | 5.6968 | 5.6968 | 5.6968 | 14000.0 |
| 2008-07-31 07:28:00 | AAPL | Stock | 5.7107 | 5.7107 | 5.7107 | 5.7107 | 19600.0 |
| 2008-07-31 07:30:00 | AAPL | Stock | 5.7107 | 5.7107 | 5.7107 | 5.7107 | 14000.0 |
| 2008-07-31 07:31:00 | AAPL | Stock | 5.7107 | 5.7107 | 5.7107 | 5.7107 | 4200.0 |
| 2008-07-31 07:32:00 | AAPL | Stock | 5.7107 | 5.7121 | 5.7107 | 5.7114 | 15232.0 |
| 2008-07-31 07:34:00 | AAPL | Stock | 5.7168 | 5.7168 | 5.7168 | 5.7168 | 8400.0 |
| 2008-07-31 07:37:00 | AAPL | Stock | 5.7114 | 5.7114 | 5.7114 | 5.7114 | 14000.0 |
| 2008-07-31 07:47:00 | AAPL | Stock | 5.7179 | 5.7179 | 5.7179 | 5.7179 | 14000.0 |
| 2008-07-31 07:49:00 | AAPL | Stock | 5.7229 | 5.7229 | 5.7229 | 5.7229 | 14000.0 |
| 2008-07-31 08:00:00 | AAPL | Stock | 5.7143 | 5.7143 | 5.7096 | 5.7096 | 40292.0 |
| 2008-07-31 08:01:00 | AAPL | Stock | 5.7096 | 5.7096 | 5.7096 | 5.7096 | 5516.0 |
| 2008-07-31 08:04:00 | AAPL | Stock | 5.7136 | 5.7143 | 5.7136 | 5.7143 | 11200.0 |
| 2008-07-31 08:05:00 | AAPL | Stock | 5.7143 | 5.7143 | 5.7143 | 5.7143 | 8400.0 |
| 2008-07-31 08:06:00 | AAPL | Stock | 5.7089 | 5.7089 | 5.7089 | 5.7089 | 12936.0 |
| 2008-07-31 08:07:00 | AAPL | Stock | 5.7054 | 5.7054 | 5.7054 | 5.7054 | 4200.0 |
| 2008-07-31 08:08:00 | AAPL | Stock | 5.6968 | 5.7057 | 5.6968 | 5.7054 | 39200.0 |
| 2008-07-31 08:13:00 | AAPL | Stock | 5.6911 | 5.6929 | 5.6911 | 5.6911 | 16800.0 |
| 2008-07-31 08:16:00 | AAPL | Stock | 5.6918 | 5.6918 | 5.6918 | 5.6918 | 2800.0 |
| 2008-07-31 08:21:00 | AAPL | Stock | 5.6961 | 5.6961 | 5.6961 | 5.6961 | 2800.0 |
| 2008-07-31 08:22:00 | AAPL | Stock | 5.6939 | 5.6939 | 5.6932 | 5.6932 | 19320.0 |
| 2008-07-31 08:24:00 | AAPL | Stock | 5.6971 | 5.6971 | 5.6971 | 5.6971 | 2800.0 |
| 2008-07-31 08:25:00 | AAPL | Stock | 5.7 | 5.7 | 5.7 | 5.7 | 11144.0 |
| 2008-07-31 08:26:00 | AAPL | Stock | 5.6993 | 5.7 | 5.6993 | 5.7 | 7056.0 |
| 2008-07-31 08:27:00 | AAPL | Stock | 5.7 | 5.7 | 5.6971 | 5.6971 | 23800.0 |
| 2008-07-31 08:28:00 | AAPL | Stock | 5.7 | 5.7 | 5.7 | 5.7 | 7616.0 |
| 2008-07-31 08:29:00 | AAPL | Stock | 5.7036 | 5.7036 | 5.7018 | 5.7018 | 16800.0 |
| 2008-07-31 08:30:00 | AAPL | Stock | 5.7018 | 5.7018 | 5.6632 | 5.6661 | 249144.0 |
| 2008-07-31 08:31:00 | AAPL | Stock | 5.6632 | 5.6632 | 5.6546 | 5.655 | 137284.0 |
| 2008-07-31 08:32:00 | AAPL | Stock | 5.6557 | 5.6557 | 5.6429 | 5.6429 | 257964.0 |
| 2008-07-31 08:33:00 | AAPL | Stock | 5.6568 | 5.6571 | 5.6143 | 5.625 | 572460.0 |
| 2008-07-31 08:34:00 | AAPL | Stock | 5.625 | 5.625 | 5.6071 | 5.625 | 211988.0 |
| 2008-07-31 08:35:00 | AAPL | Stock | 5.6214 | 5.6286 | 5.6186 | 5.6261 | 66640.0 |
| 2008-07-31 08:36:00 | AAPL | Stock | 5.6225 | 5.6268 | 5.6164 | 5.6214 | 25200.0 |
| 2008-07-31 08:37:00 | AAPL | Stock | 5.6232 | 5.6429 | 5.6179 | 5.6179 | 66192.0 |
| 2008-07-31 08:38:00 | AAPL | Stock | 5.6225 | 5.6225 | 5.6143 | 5.6143 | 52640.0 |
| 2008-07-31 08:39:00 | AAPL | Stock | 5.6232 | 5.6232 | 5.6125 | 5.6125 | 67200.0 |
| 2008-07-31 08:40:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.6121 | 5.6125 | 14280.0 |
| 2008-07-31 08:41:00 | AAPL | Stock | 5.6211 | 5.6214 | 5.6125 | 5.6125 | 120512.0 |
| 2008-07-31 08:42:00 | AAPL | Stock | 5.6154 | 5.6179 | 5.6143 | 5.6179 | 50400.0 |
| 2008-07-31 08:43:00 | AAPL | Stock | 5.6146 | 5.6179 | 5.6143 | 5.6143 | 36680.0 |
| 2008-07-31 08:44:00 | AAPL | Stock | 5.6182 | 5.6246 | 5.6179 | 5.6239 | 30016.0 |
| 2008-07-31 08:46:00 | AAPL | Stock | 5.6275 | 5.63 | 5.6232 | 5.63 | 28840.0 |
| 2008-07-31 08:47:00 | AAPL | Stock | 5.6246 | 5.625 | 5.6218 | 5.6218 | 15400.0 |
| 2008-07-31 08:48:00 | AAPL | Stock | 5.6246 | 5.6289 | 5.6246 | 5.6289 | 25200.0 |
| 2008-07-31 08:49:00 | AAPL | Stock | 5.6286 | 5.6307 | 5.6286 | 5.6307 | 26180.0 |
| 2008-07-31 08:50:00 | AAPL | Stock | 5.635 | 5.6354 | 5.6339 | 5.6339 | 32088.0 |
> showing 50 of 1,005,885 rows — these rows as CSV