PREVIEW / stock_1min / 2008-09-10
file: by_date/stock_1min/2008/2008-09-10.parquet size: 12.8 MB rows: 1,032,536 symbols: 2,692
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-10 04:15:00 | AAPL | Stock | 5.4357 | 5.4357 | 5.4357 | 5.4357 | 3444.0 |
| 2008-09-10 04:33:00 | AAPL | Stock | 5.4943 | 5.4943 | 5.4943 | 5.4943 | 2800.0 |
| 2008-09-10 05:23:00 | AAPL | Stock | 5.4736 | 5.4736 | 5.4732 | 5.4732 | 8400.0 |
| 2008-09-10 07:05:00 | AAPL | Stock | 5.4554 | 5.4554 | 5.4554 | 5.4554 | 8400.0 |
| 2008-09-10 07:15:00 | AAPL | Stock | 5.4611 | 5.4611 | 5.4607 | 5.4607 | 19600.0 |
| 2008-09-10 07:18:00 | AAPL | Stock | 5.4907 | 5.4925 | 5.4539 | 5.4539 | 53200.0 |
| 2008-09-10 07:19:00 | AAPL | Stock | 5.4736 | 5.4739 | 5.4736 | 5.4739 | 11200.0 |
| 2008-09-10 07:26:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4643 | 5.4643 | 47600.0 |
| 2008-09-10 07:28:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4643 | 5.4643 | 14000.0 |
| 2008-09-10 07:29:00 | AAPL | Stock | 5.4604 | 5.4604 | 5.4604 | 5.4604 | 2800.0 |
| 2008-09-10 07:30:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4643 | 5.4643 | 109200.0 |
| 2008-09-10 07:33:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4643 | 5.4643 | 8400.0 |
| 2008-09-10 07:38:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4607 | 5.4607 | 8400.0 |
| 2008-09-10 07:39:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4643 | 5.4643 | 25200.0 |
| 2008-09-10 07:40:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4571 | 5.4571 | 14000.0 |
| 2008-09-10 07:41:00 | AAPL | Stock | 5.4571 | 5.4571 | 5.4571 | 5.4571 | 2800.0 |
| 2008-09-10 07:43:00 | AAPL | Stock | 5.4571 | 5.4571 | 5.4496 | 5.4496 | 61040.0 |
| 2008-09-10 07:44:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4464 | 5.4464 | 2800.0 |
| 2008-09-10 07:45:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4464 | 5.4464 | 36400.0 |
| 2008-09-10 07:46:00 | AAPL | Stock | 5.4468 | 5.4571 | 5.4464 | 5.4482 | 22400.0 |
| 2008-09-10 07:47:00 | AAPL | Stock | 5.4571 | 5.4571 | 5.4571 | 5.4571 | 25200.0 |
| 2008-09-10 07:49:00 | AAPL | Stock | 5.4571 | 5.4571 | 5.4571 | 5.4571 | 14000.0 |
| 2008-09-10 07:50:00 | AAPL | Stock | 5.4571 | 5.4571 | 5.4571 | 5.4571 | 50400.0 |
| 2008-09-10 07:51:00 | AAPL | Stock | 5.4643 | 5.4643 | 5.4643 | 5.4643 | 2800.0 |
| 2008-09-10 07:53:00 | AAPL | Stock | 5.4639 | 5.4643 | 5.4636 | 5.4643 | 10808.0 |
| 2008-09-10 07:54:00 | AAPL | Stock | 5.4536 | 5.4536 | 5.4489 | 5.45 | 22400.0 |
| 2008-09-10 07:55:00 | AAPL | Stock | 5.45 | 5.45 | 5.45 | 5.45 | 2800.0 |
| 2008-09-10 07:57:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4429 | 5.4429 | 55440.0 |
| 2008-09-10 07:58:00 | AAPL | Stock | 5.4464 | 5.4475 | 5.4464 | 5.4475 | 5600.0 |
| 2008-09-10 08:00:00 | AAPL | Stock | 5.4529 | 5.4529 | 5.4375 | 5.4375 | 118188.0 |
| 2008-09-10 08:01:00 | AAPL | Stock | 5.4346 | 5.4346 | 5.4286 | 5.4286 | 69804.0 |
| 2008-09-10 08:02:00 | AAPL | Stock | 5.4286 | 5.4293 | 5.4236 | 5.4236 | 24500.0 |
| 2008-09-10 08:03:00 | AAPL | Stock | 5.425 | 5.425 | 5.4214 | 5.425 | 37884.0 |
| 2008-09-10 08:04:00 | AAPL | Stock | 5.4246 | 5.4246 | 5.4221 | 5.4221 | 5600.0 |
| 2008-09-10 08:05:00 | AAPL | Stock | 5.4275 | 5.4282 | 5.4275 | 5.4282 | 5600.0 |
| 2008-09-10 08:06:00 | AAPL | Stock | 5.4286 | 5.4286 | 5.4286 | 5.4286 | 16800.0 |
| 2008-09-10 08:07:00 | AAPL | Stock | 5.4286 | 5.4286 | 5.4286 | 5.4286 | 20300.0 |
| 2008-09-10 08:08:00 | AAPL | Stock | 5.4329 | 5.4329 | 5.4286 | 5.4286 | 58520.0 |
| 2008-09-10 08:09:00 | AAPL | Stock | 5.4279 | 5.4286 | 5.4279 | 5.4286 | 49420.0 |
| 2008-09-10 08:10:00 | AAPL | Stock | 5.425 | 5.425 | 5.4229 | 5.425 | 14000.0 |
| 2008-09-10 08:11:00 | AAPL | Stock | 5.4232 | 5.4232 | 5.4229 | 5.4232 | 8400.0 |
| 2008-09-10 08:12:00 | AAPL | Stock | 5.4229 | 5.4229 | 5.4221 | 5.4221 | 44240.0 |
| 2008-09-10 08:13:00 | AAPL | Stock | 5.4229 | 5.4229 | 5.4221 | 5.4221 | 11200.0 |
| 2008-09-10 08:14:00 | AAPL | Stock | 5.4225 | 5.4225 | 5.4214 | 5.4214 | 22400.0 |
| 2008-09-10 08:15:00 | AAPL | Stock | 5.42 | 5.42 | 5.4107 | 5.4107 | 33600.0 |
| 2008-09-10 08:16:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4057 | 5.4104 | 39200.0 |
| 2008-09-10 08:17:00 | AAPL | Stock | 5.4054 | 5.4061 | 5.4054 | 5.4054 | 21000.0 |
| 2008-09-10 08:20:00 | AAPL | Stock | 5.4061 | 5.4061 | 5.4061 | 5.4061 | 5600.0 |
| 2008-09-10 08:21:00 | AAPL | Stock | 5.4086 | 5.4157 | 5.4086 | 5.4157 | 36120.0 |
| 2008-09-10 08:22:00 | AAPL | Stock | 5.4157 | 5.4161 | 5.4157 | 5.4161 | 19600.0 |
> showing 50 of 1,032,536 rows — these rows as CSV