PREVIEW / stock_1min / 2008-09-19
file: by_date/stock_1min/2008/2008-09-19.parquet size: 15.0 MB rows: 1,152,630 symbols: 2,744
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 |
|---|---|---|---|---|---|---|---|
| 2008-09-19 07:04:00 | AAPL | Stock | 4.9464 | 4.9464 | 4.9325 | 4.9464 | 64400.0 |
| 2008-09-19 07:08:00 | AAPL | Stock | 4.9818 | 4.9893 | 4.9571 | 4.9821 | 126000.0 |
| 2008-09-19 07:09:00 | AAPL | Stock | 4.9893 | 5.0107 | 4.9821 | 4.9821 | 90412.0 |
| 2008-09-19 07:10:00 | AAPL | Stock | 5.0 | 5.0 | 4.9821 | 4.9821 | 10360.0 |
| 2008-09-19 07:11:00 | AAPL | Stock | 4.9821 | 5.0179 | 4.9821 | 5.0 | 168000.0 |
| 2008-09-19 07:13:00 | AAPL | Stock | 5.0179 | 5.0179 | 5.0179 | 5.0179 | 2800.0 |
| 2008-09-19 07:14:00 | AAPL | Stock | 5.0179 | 5.0357 | 5.0179 | 5.0357 | 30520.0 |
| 2008-09-19 07:15:00 | AAPL | Stock | 5.0179 | 5.0357 | 5.0 | 5.0179 | 28000.0 |
| 2008-09-19 07:16:00 | AAPL | Stock | 5.0179 | 5.0179 | 5.0179 | 5.0179 | 97860.0 |
| 2008-09-19 07:18:00 | AAPL | Stock | 5.0018 | 5.0018 | 4.9289 | 4.9289 | 93520.0 |
| 2008-09-19 07:20:00 | AAPL | Stock | 4.9464 | 4.9464 | 4.9439 | 4.9439 | 19600.0 |
| 2008-09-19 07:21:00 | AAPL | Stock | 4.9643 | 4.9893 | 4.9643 | 4.9893 | 8400.0 |
| 2008-09-19 07:23:00 | AAPL | Stock | 4.9682 | 4.9682 | 4.9682 | 4.9682 | 28000.0 |
| 2008-09-19 07:24:00 | AAPL | Stock | 4.9989 | 4.9989 | 4.9989 | 4.9989 | 2800.0 |
| 2008-09-19 07:27:00 | AAPL | Stock | 4.9989 | 4.9989 | 4.9989 | 4.9989 | 2800.0 |
| 2008-09-19 07:30:00 | AAPL | Stock | 4.9761 | 4.9761 | 4.9664 | 4.9761 | 11200.0 |
| 2008-09-19 07:31:00 | AAPL | Stock | 4.9643 | 4.9643 | 4.9643 | 4.9643 | 8400.0 |
| 2008-09-19 07:32:00 | AAPL | Stock | 4.9989 | 4.9989 | 4.9989 | 4.9989 | 2800.0 |
| 2008-09-19 07:33:00 | AAPL | Stock | 4.9857 | 4.9857 | 4.9857 | 4.9857 | 14000.0 |
| 2008-09-19 07:35:00 | AAPL | Stock | 5.0 | 5.0 | 5.0 | 5.0 | 84000.0 |
| 2008-09-19 07:36:00 | AAPL | Stock | 5.0086 | 5.0086 | 5.0086 | 5.0086 | 5600.0 |
| 2008-09-19 07:37:00 | AAPL | Stock | 5.0086 | 5.0086 | 5.0 | 5.0 | 16800.0 |
| 2008-09-19 07:38:00 | AAPL | Stock | 5.0 | 5.0536 | 5.0 | 5.0179 | 82180.0 |
| 2008-09-19 07:39:00 | AAPL | Stock | 5.0179 | 5.0179 | 5.0179 | 5.0179 | 50540.0 |
| 2008-09-19 07:40:00 | AAPL | Stock | 5.0357 | 5.0357 | 5.0357 | 5.0357 | 5600.0 |
| 2008-09-19 07:41:00 | AAPL | Stock | 5.0357 | 5.0357 | 5.0346 | 5.0346 | 21700.0 |
| 2008-09-19 07:42:00 | AAPL | Stock | 5.0357 | 5.0357 | 5.0357 | 5.0357 | 2800.0 |
| 2008-09-19 07:43:00 | AAPL | Stock | 5.0179 | 5.0179 | 5.0179 | 5.0179 | 5600.0 |
| 2008-09-19 07:44:00 | AAPL | Stock | 5.0354 | 5.0354 | 5.0354 | 5.0354 | 5740.0 |
| 2008-09-19 07:45:00 | AAPL | Stock | 5.0179 | 5.0357 | 5.0179 | 5.0179 | 69300.0 |
| 2008-09-19 07:48:00 | AAPL | Stock | 5.0246 | 5.0246 | 5.0246 | 5.0246 | 2800.0 |
| 2008-09-19 07:50:00 | AAPL | Stock | 5.0154 | 5.0154 | 4.9964 | 4.9964 | 100800.0 |
| 2008-09-19 07:52:00 | AAPL | Stock | 5.0071 | 5.0071 | 4.9821 | 4.9911 | 25060.0 |
| 2008-09-19 07:54:00 | AAPL | Stock | 4.9996 | 5.0161 | 4.9893 | 4.9893 | 36820.0 |
| 2008-09-19 07:55:00 | AAPL | Stock | 4.9996 | 5.0357 | 4.9996 | 5.0357 | 107912.0 |
| 2008-09-19 07:56:00 | AAPL | Stock | 5.0207 | 5.0207 | 5.0004 | 5.0004 | 37688.0 |
| 2008-09-19 07:58:00 | AAPL | Stock | 5.0204 | 5.0207 | 5.0204 | 5.0207 | 70000.0 |
| 2008-09-19 07:59:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0139 | 5.0139 | 2800.0 |
| 2008-09-19 08:00:00 | AAPL | Stock | 5.0139 | 5.0339 | 4.9821 | 5.0207 | 625800.0 |
| 2008-09-19 08:01:00 | AAPL | Stock | 5.0 | 5.0496 | 5.0 | 5.0179 | 226576.0 |
| 2008-09-19 08:02:00 | AAPL | Stock | 5.0036 | 5.0536 | 4.9921 | 5.0493 | 273896.0 |
| 2008-09-19 08:03:00 | AAPL | Stock | 5.0446 | 5.0496 | 5.0357 | 5.0482 | 107800.0 |
| 2008-09-19 08:04:00 | AAPL | Stock | 5.0407 | 5.05 | 5.0125 | 5.05 | 153720.0 |
| 2008-09-19 08:05:00 | AAPL | Stock | 5.0475 | 5.05 | 5.0357 | 5.0357 | 217840.0 |
| 2008-09-19 08:06:00 | AAPL | Stock | 5.0446 | 5.0446 | 5.0354 | 5.0357 | 195636.0 |
| 2008-09-19 08:07:00 | AAPL | Stock | 5.0393 | 5.0429 | 5.0357 | 5.0429 | 357308.0 |
| 2008-09-19 08:08:00 | AAPL | Stock | 5.0489 | 5.0564 | 5.0432 | 5.0482 | 110264.0 |
| 2008-09-19 08:09:00 | AAPL | Stock | 5.0486 | 5.0679 | 5.0482 | 5.0679 | 56700.0 |
| 2008-09-19 08:10:00 | AAPL | Stock | 5.0679 | 5.0689 | 5.0618 | 5.0618 | 573860.0 |
| 2008-09-19 08:11:00 | AAPL | Stock | 5.0675 | 5.0679 | 5.0621 | 5.0675 | 126420.0 |
> showing 50 of 1,152,630 rows — these rows as CSV