PREVIEW / stock_1min / 2008-09-12
file: by_date/stock_1min/2008/2008-09-12.parquet size: 12.2 MB rows: 987,154 symbols: 2,698
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-12 07:07:00 | AAPL | Stock | 5.4711 | 5.4711 | 5.4711 | 5.4711 | 2800.0 |
| 2008-09-12 07:11:00 | AAPL | Stock | 5.4182 | 5.4182 | 5.4182 | 5.4182 | 2800.0 |
| 2008-09-12 07:53:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4464 | 5.4464 | 2800.0 |
| 2008-09-12 07:58:00 | AAPL | Stock | 5.4289 | 5.4289 | 5.4289 | 5.4289 | 2800.0 |
| 2008-09-12 08:00:00 | AAPL | Stock | 5.4289 | 5.4464 | 5.4289 | 5.4289 | 37716.0 |
| 2008-09-12 08:01:00 | AAPL | Stock | 5.4375 | 5.4375 | 5.4375 | 5.4375 | 5600.0 |
| 2008-09-12 08:02:00 | AAPL | Stock | 5.4307 | 5.4429 | 5.4304 | 5.4429 | 44800.0 |
| 2008-09-12 08:04:00 | AAPL | Stock | 5.4336 | 5.4336 | 5.4332 | 5.4332 | 8400.0 |
| 2008-09-12 08:05:00 | AAPL | Stock | 5.4325 | 5.4325 | 5.4321 | 5.4325 | 25200.0 |
| 2008-09-12 08:06:00 | AAPL | Stock | 5.4346 | 5.4393 | 5.4346 | 5.4393 | 25620.0 |
| 2008-09-12 08:07:00 | AAPL | Stock | 5.4429 | 5.45 | 5.4429 | 5.45 | 35000.0 |
| 2008-09-12 08:08:00 | AAPL | Stock | 5.4482 | 5.4482 | 5.4482 | 5.4482 | 11200.0 |
| 2008-09-12 08:09:00 | AAPL | Stock | 5.4496 | 5.455 | 5.4443 | 5.4443 | 54040.0 |
| 2008-09-12 08:11:00 | AAPL | Stock | 5.4518 | 5.4518 | 5.4518 | 5.4518 | 8400.0 |
| 2008-09-12 08:12:00 | AAPL | Stock | 5.4507 | 5.4507 | 5.4496 | 5.45 | 117656.0 |
| 2008-09-12 08:13:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4446 | 5.4446 | 7000.0 |
| 2008-09-12 08:14:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4464 | 5.4464 | 5600.0 |
| 2008-09-12 08:15:00 | AAPL | Stock | 5.45 | 5.45 | 5.4482 | 5.4482 | 11200.0 |
| 2008-09-12 08:16:00 | AAPL | Stock | 5.4482 | 5.4493 | 5.4464 | 5.4464 | 57344.0 |
| 2008-09-12 08:17:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4464 | 5.4464 | 2800.0 |
| 2008-09-12 08:18:00 | AAPL | Stock | 5.4446 | 5.4446 | 5.4446 | 5.4446 | 5600.0 |
| 2008-09-12 08:19:00 | AAPL | Stock | 5.4464 | 5.4464 | 5.4429 | 5.4429 | 39200.0 |
| 2008-09-12 08:20:00 | AAPL | Stock | 5.44 | 5.4407 | 5.44 | 5.4407 | 5600.0 |
| 2008-09-12 08:21:00 | AAPL | Stock | 5.4404 | 5.4404 | 5.4404 | 5.4404 | 2800.0 |
| 2008-09-12 08:22:00 | AAPL | Stock | 5.4375 | 5.4375 | 5.4375 | 5.4375 | 2800.0 |
| 2008-09-12 08:29:00 | AAPL | Stock | 5.4425 | 5.4425 | 5.4425 | 5.4425 | 2800.0 |
| 2008-09-12 08:30:00 | AAPL | Stock | 5.4389 | 5.4389 | 5.4282 | 5.4289 | 135296.0 |
| 2008-09-12 08:31:00 | AAPL | Stock | 5.4289 | 5.4289 | 5.42 | 5.4221 | 11200.0 |
| 2008-09-12 08:32:00 | AAPL | Stock | 5.42 | 5.4221 | 5.4196 | 5.4196 | 33040.0 |
| 2008-09-12 08:33:00 | AAPL | Stock | 5.415 | 5.4196 | 5.4143 | 5.4143 | 50400.0 |
| 2008-09-12 08:34:00 | AAPL | Stock | 5.4157 | 5.4157 | 5.4121 | 5.4121 | 52920.0 |
| 2008-09-12 08:35:00 | AAPL | Stock | 5.4143 | 5.4193 | 5.4143 | 5.4143 | 49140.0 |
| 2008-09-12 08:36:00 | AAPL | Stock | 5.4146 | 5.4146 | 5.4143 | 5.4143 | 44800.0 |
| 2008-09-12 08:37:00 | AAPL | Stock | 5.4143 | 5.4143 | 5.4143 | 5.4143 | 51380.0 |
| 2008-09-12 08:38:00 | AAPL | Stock | 5.4143 | 5.4143 | 5.4107 | 5.4107 | 38080.0 |
| 2008-09-12 08:39:00 | AAPL | Stock | 5.4107 | 5.4111 | 5.4075 | 5.4075 | 47600.0 |
| 2008-09-12 08:40:00 | AAPL | Stock | 5.4075 | 5.4075 | 5.4071 | 5.4071 | 32200.0 |
| 2008-09-12 08:41:00 | AAPL | Stock | 5.4104 | 5.4164 | 5.4104 | 5.4143 | 64120.0 |
| 2008-09-12 08:42:00 | AAPL | Stock | 5.4164 | 5.4179 | 5.4164 | 5.4179 | 10360.0 |
| 2008-09-12 08:43:00 | AAPL | Stock | 5.4179 | 5.4179 | 5.4179 | 5.4179 | 33572.0 |
| 2008-09-12 08:44:00 | AAPL | Stock | 5.4136 | 5.4179 | 5.4136 | 5.4179 | 36400.0 |
| 2008-09-12 08:45:00 | AAPL | Stock | 5.4179 | 5.4179 | 5.4154 | 5.4168 | 53200.0 |
| 2008-09-12 08:46:00 | AAPL | Stock | 5.4143 | 5.4143 | 5.4129 | 5.4129 | 15064.0 |
| 2008-09-12 08:47:00 | AAPL | Stock | 5.4143 | 5.4143 | 5.4136 | 5.4143 | 9240.0 |
| 2008-09-12 08:48:00 | AAPL | Stock | 5.4068 | 5.4107 | 5.4068 | 5.4107 | 8400.0 |
| 2008-09-12 08:49:00 | AAPL | Stock | 5.4075 | 5.4075 | 5.4068 | 5.4068 | 37800.0 |
| 2008-09-12 08:50:00 | AAPL | Stock | 5.4064 | 5.4064 | 5.4064 | 5.4064 | 11368.0 |
| 2008-09-12 08:52:00 | AAPL | Stock | 5.4107 | 5.4107 | 5.4107 | 5.4107 | 28000.0 |
| 2008-09-12 08:53:00 | AAPL | Stock | 5.41 | 5.41 | 5.41 | 5.41 | 26740.0 |
| 2008-09-12 08:55:00 | AAPL | Stock | 5.4046 | 5.4046 | 5.3982 | 5.3982 | 36400.0 |
> showing 50 of 987,154 rows — these rows as CSV