PREVIEW / stock_1min / 2008-09-03
file: by_date/stock_1min/2008/2008-09-03.parquet size: 12.5 MB rows: 1,007,582 symbols: 2,676
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-03 07:37:00 | AAPL | Stock | 5.9496 | 5.9496 | 5.9496 | 5.9496 | 5600.0 |
| 2008-09-03 07:40:00 | AAPL | Stock | 5.9461 | 5.9461 | 5.9461 | 5.9461 | 14000.0 |
| 2008-09-03 07:41:00 | AAPL | Stock | 5.9461 | 5.9461 | 5.9461 | 5.9461 | 14000.0 |
| 2008-09-03 07:42:00 | AAPL | Stock | 5.9357 | 5.9357 | 5.9357 | 5.9357 | 14000.0 |
| 2008-09-03 07:47:00 | AAPL | Stock | 5.9371 | 5.9371 | 5.9371 | 5.9371 | 5600.0 |
| 2008-09-03 08:00:00 | AAPL | Stock | 5.9414 | 5.9454 | 5.9393 | 5.9454 | 43848.0 |
| 2008-09-03 08:01:00 | AAPL | Stock | 5.9457 | 5.9564 | 5.9457 | 5.9564 | 38752.0 |
| 2008-09-03 08:02:00 | AAPL | Stock | 5.9468 | 5.9571 | 5.9468 | 5.9571 | 29400.0 |
| 2008-09-03 08:04:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9643 | 5.9643 | 8400.0 |
| 2008-09-03 08:05:00 | AAPL | Stock | 5.9646 | 5.9675 | 5.9643 | 5.9675 | 26600.0 |
| 2008-09-03 08:06:00 | AAPL | Stock | 5.9643 | 5.9679 | 5.9643 | 5.9679 | 17360.0 |
| 2008-09-03 08:07:00 | AAPL | Stock | 5.9693 | 5.9696 | 5.9668 | 5.9679 | 117600.0 |
| 2008-09-03 08:08:00 | AAPL | Stock | 5.9643 | 5.9643 | 5.9607 | 5.9625 | 65996.0 |
| 2008-09-03 08:09:00 | AAPL | Stock | 5.9621 | 5.9661 | 5.9571 | 5.9571 | 57288.0 |
| 2008-09-03 08:10:00 | AAPL | Stock | 5.9546 | 5.9546 | 5.9504 | 5.9504 | 36400.0 |
| 2008-09-03 08:11:00 | AAPL | Stock | 5.9589 | 5.9589 | 5.9446 | 5.9446 | 153804.0 |
| 2008-09-03 08:12:00 | AAPL | Stock | 5.9446 | 5.9464 | 5.9446 | 5.9464 | 15400.0 |
| 2008-09-03 08:13:00 | AAPL | Stock | 5.9464 | 5.95 | 5.9464 | 5.95 | 30800.0 |
| 2008-09-03 08:14:00 | AAPL | Stock | 5.9482 | 5.95 | 5.9464 | 5.95 | 19572.0 |
| 2008-09-03 08:16:00 | AAPL | Stock | 5.9429 | 5.9446 | 5.9429 | 5.9436 | 33600.0 |
| 2008-09-03 08:17:00 | AAPL | Stock | 5.9446 | 5.9464 | 5.9429 | 5.9429 | 32172.0 |
| 2008-09-03 08:18:00 | AAPL | Stock | 5.9421 | 5.9482 | 5.9418 | 5.9421 | 54572.0 |
| 2008-09-03 08:19:00 | AAPL | Stock | 5.9421 | 5.9464 | 5.9421 | 5.9464 | 23772.0 |
| 2008-09-03 08:20:00 | AAPL | Stock | 5.9464 | 5.9525 | 5.9464 | 5.9525 | 9828.0 |
| 2008-09-03 08:21:00 | AAPL | Stock | 5.9557 | 5.9557 | 5.9554 | 5.9554 | 5600.0 |
| 2008-09-03 08:22:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9464 | 5.9464 | 56000.0 |
| 2008-09-03 08:23:00 | AAPL | Stock | 5.9464 | 5.9464 | 5.9429 | 5.9446 | 44744.0 |
| 2008-09-03 08:27:00 | AAPL | Stock | 5.9518 | 5.9557 | 5.9518 | 5.9554 | 28000.0 |
| 2008-09-03 08:28:00 | AAPL | Stock | 5.9593 | 5.9593 | 5.9593 | 5.9593 | 2800.0 |
| 2008-09-03 08:29:00 | AAPL | Stock | 5.9571 | 5.9571 | 5.9571 | 5.9571 | 2800.0 |
| 2008-09-03 08:31:00 | AAPL | Stock | 5.9504 | 5.9504 | 5.95 | 5.9504 | 16800.0 |
| 2008-09-03 08:32:00 | AAPL | Stock | 5.9468 | 5.9564 | 5.9464 | 5.955 | 25620.0 |
| 2008-09-03 08:33:00 | AAPL | Stock | 5.9521 | 5.9521 | 5.9496 | 5.9496 | 5600.0 |
| 2008-09-03 08:35:00 | AAPL | Stock | 5.9489 | 5.9489 | 5.9468 | 5.9468 | 5600.0 |
| 2008-09-03 08:36:00 | AAPL | Stock | 5.9489 | 5.95 | 5.9489 | 5.95 | 8400.0 |
| 2008-09-03 08:39:00 | AAPL | Stock | 5.95 | 5.95 | 5.95 | 5.95 | 2800.0 |
| 2008-09-03 08:41:00 | AAPL | Stock | 5.95 | 5.95 | 5.95 | 5.95 | 33600.0 |
| 2008-09-03 08:44:00 | AAPL | Stock | 5.9536 | 5.9571 | 5.9536 | 5.9571 | 49280.0 |
| 2008-09-03 08:45:00 | AAPL | Stock | 5.9571 | 5.9621 | 5.9571 | 5.9621 | 100520.0 |
| 2008-09-03 08:46:00 | AAPL | Stock | 5.9593 | 5.9625 | 5.9589 | 5.9625 | 50400.0 |
| 2008-09-03 08:47:00 | AAPL | Stock | 5.9625 | 5.9639 | 5.9625 | 5.9639 | 19600.0 |
| 2008-09-03 08:48:00 | AAPL | Stock | 5.9611 | 5.9611 | 5.9607 | 5.9607 | 21336.0 |
| 2008-09-03 08:49:00 | AAPL | Stock | 5.9593 | 5.9593 | 5.9589 | 5.9589 | 11200.0 |
| 2008-09-03 08:50:00 | AAPL | Stock | 5.9589 | 5.9607 | 5.9589 | 5.9607 | 6944.0 |
| 2008-09-03 08:51:00 | AAPL | Stock | 5.9625 | 5.9643 | 5.9607 | 5.9643 | 187348.0 |
| 2008-09-03 08:52:00 | AAPL | Stock | 5.9646 | 5.9646 | 5.9646 | 5.9646 | 2800.0 |
| 2008-09-03 08:53:00 | AAPL | Stock | 5.9643 | 5.9679 | 5.9643 | 5.9679 | 21700.0 |
| 2008-09-03 08:54:00 | AAPL | Stock | 5.9675 | 5.9675 | 5.9643 | 5.9643 | 64400.0 |
| 2008-09-03 08:55:00 | AAPL | Stock | 5.9629 | 5.9629 | 5.9607 | 5.9611 | 143360.0 |
| 2008-09-03 08:56:00 | AAPL | Stock | 5.9607 | 5.9618 | 5.9589 | 5.9618 | 16800.0 |
> showing 50 of 1,007,582 rows — these rows as CSV