PREVIEW / stock_1min / 2008-09-09
file: by_date/stock_1min/2008/2008-09-09.parquet size: 13.3 MB rows: 1,048,933 symbols: 2,710
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-09 05:29:00 | AAPL | Stock | 5.66 | 5.66 | 5.66 | 5.66 | 8400.0 |
| 2008-09-09 06:57:00 | AAPL | Stock | 5.6782 | 5.6782 | 5.6782 | 5.6782 | 5600.0 |
| 2008-09-09 07:17:00 | AAPL | Stock | 5.6768 | 5.6768 | 5.6768 | 5.6768 | 3276.0 |
| 2008-09-09 07:24:00 | AAPL | Stock | 5.6768 | 5.6768 | 5.6768 | 5.6768 | 12124.0 |
| 2008-09-09 07:28:00 | AAPL | Stock | 5.6768 | 5.6768 | 5.6768 | 5.6768 | 2800.0 |
| 2008-09-09 07:47:00 | AAPL | Stock | 5.6696 | 5.6696 | 5.6696 | 5.6696 | 2800.0 |
| 2008-09-09 07:48:00 | AAPL | Stock | 5.6725 | 5.6725 | 5.6725 | 5.6725 | 7140.0 |
| 2008-09-09 07:50:00 | AAPL | Stock | 5.6732 | 5.6732 | 5.6714 | 5.6714 | 16800.0 |
| 2008-09-09 07:59:00 | AAPL | Stock | 5.6696 | 5.6696 | 5.6696 | 5.6696 | 19600.0 |
| 2008-09-09 08:00:00 | AAPL | Stock | 5.6786 | 5.6843 | 5.6646 | 5.6646 | 165648.0 |
| 2008-09-09 08:02:00 | AAPL | Stock | 5.6711 | 5.6714 | 5.6711 | 5.6714 | 12124.0 |
| 2008-09-09 08:03:00 | AAPL | Stock | 5.6686 | 5.6714 | 5.6675 | 5.6704 | 162400.0 |
| 2008-09-09 08:04:00 | AAPL | Stock | 5.6704 | 5.6714 | 5.6675 | 5.6679 | 77000.0 |
| 2008-09-09 08:05:00 | AAPL | Stock | 5.6696 | 5.6696 | 5.6589 | 5.6611 | 93800.0 |
| 2008-09-09 08:06:00 | AAPL | Stock | 5.6529 | 5.6529 | 5.6525 | 5.6525 | 5600.0 |
| 2008-09-09 08:07:00 | AAPL | Stock | 5.6593 | 5.6607 | 5.6589 | 5.6589 | 25284.0 |
| 2008-09-09 08:08:00 | AAPL | Stock | 5.6639 | 5.6696 | 5.6639 | 5.6696 | 12292.0 |
| 2008-09-09 08:09:00 | AAPL | Stock | 5.6661 | 5.6661 | 5.6554 | 5.6607 | 41048.0 |
| 2008-09-09 08:10:00 | AAPL | Stock | 5.6554 | 5.6589 | 5.6554 | 5.6589 | 14000.0 |
| 2008-09-09 08:11:00 | AAPL | Stock | 5.6568 | 5.6589 | 5.6554 | 5.6568 | 23240.0 |
| 2008-09-09 08:12:00 | AAPL | Stock | 5.6536 | 5.6568 | 5.6518 | 5.6518 | 58100.0 |
| 2008-09-09 08:13:00 | AAPL | Stock | 5.6546 | 5.6546 | 5.6429 | 5.6429 | 54600.0 |
| 2008-09-09 08:14:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6339 | 5.6339 | 9800.0 |
| 2008-09-09 08:15:00 | AAPL | Stock | 5.6282 | 5.64 | 5.6232 | 5.625 | 59136.0 |
| 2008-09-09 08:18:00 | AAPL | Stock | 5.6232 | 5.6325 | 5.6232 | 5.6264 | 12432.0 |
| 2008-09-09 08:19:00 | AAPL | Stock | 5.6268 | 5.6268 | 5.6268 | 5.6268 | 2800.0 |
| 2008-09-09 08:21:00 | AAPL | Stock | 5.6254 | 5.6321 | 5.6254 | 5.6321 | 16772.0 |
| 2008-09-09 08:23:00 | AAPL | Stock | 5.6254 | 5.6254 | 5.625 | 5.6254 | 8400.0 |
| 2008-09-09 08:25:00 | AAPL | Stock | 5.625 | 5.625 | 5.6211 | 5.6211 | 14000.0 |
| 2008-09-09 08:26:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6179 | 5.6179 | 99456.0 |
| 2008-09-09 08:27:00 | AAPL | Stock | 5.6171 | 5.6175 | 5.6146 | 5.6175 | 39928.0 |
| 2008-09-09 08:28:00 | AAPL | Stock | 5.6175 | 5.6193 | 5.6164 | 5.6193 | 25004.0 |
| 2008-09-09 08:29:00 | AAPL | Stock | 5.6214 | 5.6225 | 5.6214 | 5.6214 | 72800.0 |
| 2008-09-09 08:30:00 | AAPL | Stock | 5.62 | 5.62 | 5.6164 | 5.6164 | 13384.0 |
| 2008-09-09 08:31:00 | AAPL | Stock | 5.6164 | 5.6164 | 5.6164 | 5.6164 | 5600.0 |
| 2008-09-09 08:32:00 | AAPL | Stock | 5.6132 | 5.6132 | 5.6121 | 5.6121 | 16800.0 |
| 2008-09-09 08:33:00 | AAPL | Stock | 5.6114 | 5.6114 | 5.6107 | 5.6107 | 16800.0 |
| 2008-09-09 08:34:00 | AAPL | Stock | 5.6114 | 5.6114 | 5.6114 | 5.6114 | 5600.0 |
| 2008-09-09 08:35:00 | AAPL | Stock | 5.6114 | 5.6143 | 5.6114 | 5.6114 | 11200.0 |
| 2008-09-09 08:36:00 | AAPL | Stock | 5.6114 | 5.6114 | 5.6107 | 5.6114 | 88200.0 |
| 2008-09-09 08:37:00 | AAPL | Stock | 5.6114 | 5.6164 | 5.6107 | 5.6146 | 42728.0 |
| 2008-09-09 08:42:00 | AAPL | Stock | 5.6221 | 5.6268 | 5.6221 | 5.6268 | 7000.0 |
| 2008-09-09 08:44:00 | AAPL | Stock | 5.6154 | 5.6154 | 5.6146 | 5.6146 | 9800.0 |
| 2008-09-09 08:45:00 | AAPL | Stock | 5.6146 | 5.6146 | 5.6146 | 5.6146 | 2800.0 |
| 2008-09-09 08:49:00 | AAPL | Stock | 5.6246 | 5.6246 | 5.6246 | 5.6246 | 2800.0 |
| 2008-09-09 08:51:00 | AAPL | Stock | 5.6182 | 5.6189 | 5.615 | 5.6186 | 42000.0 |
| 2008-09-09 08:52:00 | AAPL | Stock | 5.615 | 5.615 | 5.615 | 5.615 | 2800.0 |
| 2008-09-09 08:55:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6104 | 5.6107 | 115360.0 |
| 2008-09-09 08:56:00 | AAPL | Stock | 5.6093 | 5.6093 | 5.6 | 5.6 | 28252.0 |
| 2008-09-09 08:57:00 | AAPL | Stock | 5.6032 | 5.6036 | 5.5943 | 5.5946 | 33600.0 |
> showing 50 of 1,048,933 rows — these rows as CSV