PREVIEW / stock_1min / 2008-08-07
file: by_date/stock_1min/2008/2008-08-07.parquet size: 12.8 MB rows: 1,032,976 symbols: 2,694
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-07 07:17:00 | AAPL | Stock | 5.8411 | 5.8411 | 5.8411 | 5.8411 | 8400.0 |
| 2008-08-07 07:18:00 | AAPL | Stock | 5.8411 | 5.8411 | 5.8411 | 5.8411 | 5320.0 |
| 2008-08-07 07:20:00 | AAPL | Stock | 5.8271 | 5.8271 | 5.8271 | 5.8271 | 2800.0 |
| 2008-08-07 07:21:00 | AAPL | Stock | 5.8321 | 5.8321 | 5.8268 | 5.8268 | 8400.0 |
| 2008-08-07 07:24:00 | AAPL | Stock | 5.8286 | 5.8286 | 5.8286 | 5.8286 | 2800.0 |
| 2008-08-07 07:29:00 | AAPL | Stock | 5.8289 | 5.8289 | 5.8286 | 5.8286 | 8120.0 |
| 2008-08-07 07:32:00 | AAPL | Stock | 5.8321 | 5.8321 | 5.8321 | 5.8321 | 2800.0 |
| 2008-08-07 07:39:00 | AAPL | Stock | 5.8479 | 5.8479 | 5.8479 | 5.8479 | 2800.0 |
| 2008-08-07 07:57:00 | AAPL | Stock | 5.8307 | 5.8307 | 5.8307 | 5.8307 | 2800.0 |
| 2008-08-07 07:59:00 | AAPL | Stock | 5.8243 | 5.8307 | 5.8207 | 5.8214 | 179200.0 |
| 2008-08-07 08:00:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8136 | 5.8214 | 43764.0 |
| 2008-08-07 08:01:00 | AAPL | Stock | 5.825 | 5.825 | 5.825 | 5.825 | 5600.0 |
| 2008-08-07 08:02:00 | AAPL | Stock | 5.8257 | 5.8286 | 5.8214 | 5.8286 | 37800.0 |
| 2008-08-07 08:03:00 | AAPL | Stock | 5.8218 | 5.8218 | 5.8161 | 5.8214 | 35000.0 |
| 2008-08-07 08:04:00 | AAPL | Stock | 5.8164 | 5.8164 | 5.8154 | 5.8161 | 32928.0 |
| 2008-08-07 08:06:00 | AAPL | Stock | 5.8182 | 5.8204 | 5.8146 | 5.8146 | 15400.0 |
| 2008-08-07 08:07:00 | AAPL | Stock | 5.8146 | 5.8146 | 5.8146 | 5.8146 | 7056.0 |
| 2008-08-07 08:08:00 | AAPL | Stock | 5.8143 | 5.8143 | 5.8143 | 5.8143 | 2800.0 |
| 2008-08-07 08:09:00 | AAPL | Stock | 5.8161 | 5.8161 | 5.8161 | 5.8161 | 23716.0 |
| 2008-08-07 08:10:00 | AAPL | Stock | 5.8211 | 5.8214 | 5.8161 | 5.8161 | 29568.0 |
| 2008-08-07 08:11:00 | AAPL | Stock | 5.8136 | 5.8136 | 5.8125 | 5.8125 | 17416.0 |
| 2008-08-07 08:12:00 | AAPL | Stock | 5.8089 | 5.8107 | 5.8036 | 5.8071 | 67816.0 |
| 2008-08-07 08:13:00 | AAPL | Stock | 5.8071 | 5.8107 | 5.8071 | 5.8107 | 95704.0 |
| 2008-08-07 08:14:00 | AAPL | Stock | 5.8114 | 5.8114 | 5.8107 | 5.8107 | 25200.0 |
| 2008-08-07 08:15:00 | AAPL | Stock | 5.8107 | 5.8107 | 5.8071 | 5.8104 | 72800.0 |
| 2008-08-07 08:16:00 | AAPL | Stock | 5.8107 | 5.8107 | 5.8107 | 5.8107 | 2800.0 |
| 2008-08-07 08:17:00 | AAPL | Stock | 5.8068 | 5.8068 | 5.8068 | 5.8068 | 2800.0 |
| 2008-08-07 08:18:00 | AAPL | Stock | 5.8071 | 5.8071 | 5.8054 | 5.8054 | 8400.0 |
| 2008-08-07 08:19:00 | AAPL | Stock | 5.8054 | 5.8057 | 5.8054 | 5.8057 | 25200.0 |
| 2008-08-07 08:20:00 | AAPL | Stock | 5.8068 | 5.8075 | 5.8068 | 5.8071 | 44800.0 |
| 2008-08-07 08:21:00 | AAPL | Stock | 5.8071 | 5.8089 | 5.8036 | 5.8089 | 226856.0 |
| 2008-08-07 08:22:00 | AAPL | Stock | 5.8107 | 5.8179 | 5.81 | 5.8179 | 72520.0 |
| 2008-08-07 08:23:00 | AAPL | Stock | 5.8118 | 5.8118 | 5.8118 | 5.8118 | 2800.0 |
| 2008-08-07 08:24:00 | AAPL | Stock | 5.8193 | 5.8196 | 5.81 | 5.81 | 37828.0 |
| 2008-08-07 08:25:00 | AAPL | Stock | 5.8089 | 5.81 | 5.8089 | 5.81 | 6580.0 |
| 2008-08-07 08:27:00 | AAPL | Stock | 5.8079 | 5.81 | 5.8039 | 5.8039 | 27300.0 |
| 2008-08-07 08:28:00 | AAPL | Stock | 5.8039 | 5.8039 | 5.8039 | 5.8039 | 2800.0 |
| 2008-08-07 08:30:00 | AAPL | Stock | 5.8039 | 5.8071 | 5.8039 | 5.8043 | 39200.0 |
| 2008-08-07 08:31:00 | AAPL | Stock | 5.8043 | 5.8043 | 5.7964 | 5.7964 | 102732.0 |
| 2008-08-07 08:32:00 | AAPL | Stock | 5.7957 | 5.7957 | 5.7957 | 5.7957 | 2800.0 |
| 2008-08-07 08:33:00 | AAPL | Stock | 5.7896 | 5.7932 | 5.7857 | 5.7932 | 14700.0 |
| 2008-08-07 08:34:00 | AAPL | Stock | 5.7896 | 5.7971 | 5.7896 | 5.7971 | 39200.0 |
| 2008-08-07 08:35:00 | AAPL | Stock | 5.7943 | 5.7954 | 5.7943 | 5.7954 | 33600.0 |
| 2008-08-07 08:36:00 | AAPL | Stock | 5.7954 | 5.7986 | 5.7954 | 5.7957 | 58800.0 |
| 2008-08-07 08:37:00 | AAPL | Stock | 5.7954 | 5.7954 | 5.7907 | 5.7925 | 78400.0 |
| 2008-08-07 08:38:00 | AAPL | Stock | 5.7946 | 5.8 | 5.7946 | 5.8 | 30800.0 |
| 2008-08-07 08:39:00 | AAPL | Stock | 5.8004 | 5.8004 | 5.7946 | 5.7946 | 18200.0 |
| 2008-08-07 08:40:00 | AAPL | Stock | 5.7954 | 5.7982 | 5.7929 | 5.7929 | 71400.0 |
| 2008-08-07 08:42:00 | AAPL | Stock | 5.7932 | 5.7932 | 5.7932 | 5.7932 | 14000.0 |
| 2008-08-07 08:44:00 | AAPL | Stock | 5.7929 | 5.7932 | 5.7911 | 5.7932 | 25760.0 |
> showing 50 of 1,032,976 rows — these rows as CSV