PREVIEW / stock_1min / 2008-09-05
file: by_date/stock_1min/2008/2008-09-05.parquet size: 12.6 MB rows: 1,013,982 symbols: 2,687
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-05 06:11:00 | AAPL | Stock | 5.7143 | 5.7143 | 5.7143 | 5.7143 | 5040.0 |
| 2008-09-05 07:12:00 | AAPL | Stock | 5.7143 | 5.7143 | 5.7143 | 5.7143 | 13720.0 |
| 2008-09-05 07:19:00 | AAPL | Stock | 5.735 | 5.7375 | 5.735 | 5.7375 | 30800.0 |
| 2008-09-05 07:20:00 | AAPL | Stock | 5.735 | 5.735 | 5.7321 | 5.7321 | 13720.0 |
| 2008-09-05 07:33:00 | AAPL | Stock | 5.7429 | 5.7429 | 5.7429 | 5.7429 | 14000.0 |
| 2008-09-05 07:34:00 | AAPL | Stock | 5.7429 | 5.7443 | 5.7429 | 5.7443 | 25928.0 |
| 2008-09-05 07:51:00 | AAPL | Stock | 5.7607 | 5.7607 | 5.7607 | 5.7607 | 2800.0 |
| 2008-09-05 07:53:00 | AAPL | Stock | 5.7554 | 5.7554 | 5.7536 | 5.7536 | 11200.0 |
| 2008-09-05 07:54:00 | AAPL | Stock | 5.7525 | 5.7525 | 5.75 | 5.7507 | 11200.0 |
| 2008-09-05 08:00:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.75 | 5.75 | 50652.0 |
| 2008-09-05 08:01:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7482 | 5.7482 | 25340.0 |
| 2008-09-05 08:02:00 | AAPL | Stock | 5.7482 | 5.7482 | 5.7321 | 5.7321 | 42000.0 |
| 2008-09-05 08:03:00 | AAPL | Stock | 5.7382 | 5.7425 | 5.7196 | 5.72 | 42700.0 |
| 2008-09-05 08:04:00 | AAPL | Stock | 5.7221 | 5.7221 | 5.7207 | 5.7207 | 28000.0 |
| 2008-09-05 08:05:00 | AAPL | Stock | 5.7286 | 5.7286 | 5.7286 | 5.7286 | 5600.0 |
| 2008-09-05 08:06:00 | AAPL | Stock | 5.7286 | 5.7321 | 5.7286 | 5.7321 | 11200.0 |
| 2008-09-05 08:07:00 | AAPL | Stock | 5.7321 | 5.7321 | 5.7261 | 5.7261 | 8400.0 |
| 2008-09-05 08:08:00 | AAPL | Stock | 5.7264 | 5.7264 | 5.7254 | 5.7254 | 25200.0 |
| 2008-09-05 08:09:00 | AAPL | Stock | 5.7243 | 5.7243 | 5.7232 | 5.7232 | 68600.0 |
| 2008-09-05 08:10:00 | AAPL | Stock | 5.7246 | 5.7246 | 5.7232 | 5.7232 | 14000.0 |
| 2008-09-05 08:11:00 | AAPL | Stock | 5.7268 | 5.7268 | 5.7232 | 5.7232 | 13020.0 |
| 2008-09-05 08:12:00 | AAPL | Stock | 5.7232 | 5.7232 | 5.7207 | 5.7207 | 86100.0 |
| 2008-09-05 08:13:00 | AAPL | Stock | 5.7232 | 5.7232 | 5.7207 | 5.7207 | 50400.0 |
| 2008-09-05 08:14:00 | AAPL | Stock | 5.7243 | 5.7243 | 5.7207 | 5.7207 | 43400.0 |
| 2008-09-05 08:15:00 | AAPL | Stock | 5.725 | 5.725 | 5.725 | 5.725 | 3696.0 |
| 2008-09-05 08:16:00 | AAPL | Stock | 5.7179 | 5.7179 | 5.7179 | 5.7179 | 2800.0 |
| 2008-09-05 08:17:00 | AAPL | Stock | 5.7154 | 5.7211 | 5.7154 | 5.7211 | 11200.0 |
| 2008-09-05 08:18:00 | AAPL | Stock | 5.7161 | 5.7161 | 5.7154 | 5.7154 | 30800.0 |
| 2008-09-05 08:20:00 | AAPL | Stock | 5.7207 | 5.7289 | 5.7207 | 5.7289 | 83300.0 |
| 2008-09-05 08:21:00 | AAPL | Stock | 5.73 | 5.73 | 5.725 | 5.725 | 67200.0 |
| 2008-09-05 08:22:00 | AAPL | Stock | 5.725 | 5.725 | 5.725 | 5.725 | 2800.0 |
| 2008-09-05 08:23:00 | AAPL | Stock | 5.7239 | 5.7239 | 5.7214 | 5.7214 | 46704.0 |
| 2008-09-05 08:24:00 | AAPL | Stock | 5.7279 | 5.7321 | 5.7279 | 5.7321 | 38920.0 |
| 2008-09-05 08:27:00 | AAPL | Stock | 5.7286 | 5.7286 | 5.7282 | 5.7282 | 14000.0 |
| 2008-09-05 08:28:00 | AAPL | Stock | 5.7318 | 5.7321 | 5.7254 | 5.7286 | 49000.0 |
| 2008-09-05 08:30:00 | AAPL | Stock | 5.7286 | 5.7443 | 5.6804 | 5.6964 | 487424.0 |
| 2008-09-05 08:31:00 | AAPL | Stock | 5.6968 | 5.7036 | 5.675 | 5.675 | 316932.0 |
| 2008-09-05 08:32:00 | AAPL | Stock | 5.6782 | 5.6857 | 5.6429 | 5.6821 | 408800.0 |
| 2008-09-05 08:33:00 | AAPL | Stock | 5.6832 | 5.6832 | 5.6761 | 5.6761 | 59444.0 |
| 2008-09-05 08:34:00 | AAPL | Stock | 5.6714 | 5.6736 | 5.6679 | 5.6679 | 86800.0 |
| 2008-09-05 08:35:00 | AAPL | Stock | 5.6654 | 5.6675 | 5.6471 | 5.6604 | 281400.0 |
| 2008-09-05 08:36:00 | AAPL | Stock | 5.6536 | 5.6568 | 5.65 | 5.65 | 184380.0 |
| 2008-09-05 08:37:00 | AAPL | Stock | 5.6493 | 5.6493 | 5.6393 | 5.6418 | 327600.0 |
| 2008-09-05 08:38:00 | AAPL | Stock | 5.6379 | 5.6432 | 5.625 | 5.6304 | 208376.0 |
| 2008-09-05 08:39:00 | AAPL | Stock | 5.6304 | 5.6304 | 5.6168 | 5.6261 | 280924.0 |
| 2008-09-05 08:40:00 | AAPL | Stock | 5.6286 | 5.6304 | 5.6211 | 5.6211 | 204652.0 |
| 2008-09-05 08:41:00 | AAPL | Stock | 5.6225 | 5.6357 | 5.6211 | 5.625 | 227500.0 |
| 2008-09-05 08:42:00 | AAPL | Stock | 5.6218 | 5.6336 | 5.6211 | 5.6304 | 238700.0 |
| 2008-09-05 08:43:00 | AAPL | Stock | 5.6289 | 5.6321 | 5.6225 | 5.6229 | 151676.0 |
| 2008-09-05 08:44:00 | AAPL | Stock | 5.6239 | 5.6268 | 5.6229 | 5.6232 | 129360.0 |
> showing 50 of 1,013,982 rows — these rows as CSV