PREVIEW / stock_1min / 2008-10-27
file: by_date/stock_1min/2008/2008-10-27.parquet size: 12.3 MB rows: 991,616 symbols: 2,722
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 |
|---|---|---|---|---|---|---|---|
| 2008-10-27 07:14:00 | AAPL | Stock | 3.3536 | 3.3571 | 3.3536 | 3.3571 | 42000.0 |
| 2008-10-27 07:18:00 | AAPL | Stock | 3.3596 | 3.3596 | 3.3596 | 3.3596 | 7420.0 |
| 2008-10-27 07:19:00 | AAPL | Stock | 3.3596 | 3.3596 | 3.3596 | 3.3596 | 4900.0 |
| 2008-10-27 07:23:00 | AAPL | Stock | 3.3571 | 3.3571 | 3.3571 | 3.3571 | 14000.0 |
| 2008-10-27 07:24:00 | AAPL | Stock | 3.34 | 3.34 | 3.34 | 3.34 | 2800.0 |
| 2008-10-27 07:35:00 | AAPL | Stock | 3.3536 | 3.3536 | 3.3536 | 3.3536 | 12180.0 |
| 2008-10-27 07:40:00 | AAPL | Stock | 3.3554 | 3.3554 | 3.3554 | 3.3554 | 5600.0 |
| 2008-10-27 07:41:00 | AAPL | Stock | 3.3554 | 3.3554 | 3.3554 | 3.3554 | 19600.0 |
| 2008-10-27 07:48:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3629 | 3.3629 | 22400.0 |
| 2008-10-27 07:55:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3629 | 3.3629 | 8400.0 |
| 2008-10-27 07:56:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3629 | 3.3629 | 19600.0 |
| 2008-10-27 07:57:00 | AAPL | Stock | 3.3571 | 3.3661 | 3.3571 | 3.3661 | 84000.0 |
| 2008-10-27 07:58:00 | AAPL | Stock | 3.3679 | 3.3679 | 3.3679 | 3.3679 | 14000.0 |
| 2008-10-27 08:00:00 | AAPL | Stock | 3.3711 | 3.3732 | 3.3589 | 3.3589 | 57288.0 |
| 2008-10-27 08:01:00 | AAPL | Stock | 3.3593 | 3.3593 | 3.3589 | 3.3589 | 31500.0 |
| 2008-10-27 08:02:00 | AAPL | Stock | 3.3589 | 3.3589 | 3.3589 | 3.3589 | 2800.0 |
| 2008-10-27 08:03:00 | AAPL | Stock | 3.3589 | 3.36 | 3.3571 | 3.3571 | 19180.0 |
| 2008-10-27 08:04:00 | AAPL | Stock | 3.3571 | 3.3571 | 3.3571 | 3.3571 | 57260.0 |
| 2008-10-27 08:05:00 | AAPL | Stock | 3.3554 | 3.3554 | 3.35 | 3.35 | 162708.0 |
| 2008-10-27 08:06:00 | AAPL | Stock | 3.35 | 3.35 | 3.3446 | 3.3446 | 86548.0 |
| 2008-10-27 08:07:00 | AAPL | Stock | 3.3429 | 3.3429 | 3.3429 | 3.3429 | 2800.0 |
| 2008-10-27 08:08:00 | AAPL | Stock | 3.3464 | 3.3464 | 3.3432 | 3.3464 | 45584.0 |
| 2008-10-27 08:09:00 | AAPL | Stock | 3.3529 | 3.3529 | 3.3429 | 3.3429 | 70000.0 |
| 2008-10-27 08:10:00 | AAPL | Stock | 3.3429 | 3.3468 | 3.3425 | 3.3429 | 103712.0 |
| 2008-10-27 08:11:00 | AAPL | Stock | 3.3446 | 3.3671 | 3.3429 | 3.3582 | 139160.0 |
| 2008-10-27 08:12:00 | AAPL | Stock | 3.3582 | 3.3682 | 3.3582 | 3.3682 | 16800.0 |
| 2008-10-27 08:13:00 | AAPL | Stock | 3.3589 | 3.3589 | 3.3589 | 3.3589 | 8400.0 |
| 2008-10-27 08:14:00 | AAPL | Stock | 3.3661 | 3.3743 | 3.3661 | 3.3743 | 30800.0 |
| 2008-10-27 08:15:00 | AAPL | Stock | 3.3786 | 3.3829 | 3.3764 | 3.3829 | 26600.0 |
| 2008-10-27 08:16:00 | AAPL | Stock | 3.3789 | 3.3804 | 3.3768 | 3.3804 | 19152.0 |
| 2008-10-27 08:17:00 | AAPL | Stock | 3.3786 | 3.3786 | 3.375 | 3.375 | 105420.0 |
| 2008-10-27 08:18:00 | AAPL | Stock | 3.3743 | 3.3764 | 3.3743 | 3.3761 | 39200.0 |
| 2008-10-27 08:19:00 | AAPL | Stock | 3.3761 | 3.3761 | 3.3743 | 3.3743 | 16800.0 |
| 2008-10-27 08:20:00 | AAPL | Stock | 3.3714 | 3.3721 | 3.3714 | 3.3721 | 14000.0 |
| 2008-10-27 08:21:00 | AAPL | Stock | 3.3721 | 3.375 | 3.3711 | 3.375 | 28000.0 |
| 2008-10-27 08:22:00 | AAPL | Stock | 3.3754 | 3.3754 | 3.3679 | 3.3679 | 17500.0 |
| 2008-10-27 08:24:00 | AAPL | Stock | 3.3629 | 3.365 | 3.3571 | 3.365 | 81200.0 |
| 2008-10-27 08:25:00 | AAPL | Stock | 3.3596 | 3.3625 | 3.3571 | 3.3571 | 132048.0 |
| 2008-10-27 08:26:00 | AAPL | Stock | 3.3611 | 3.3611 | 3.3554 | 3.3554 | 114800.0 |
| 2008-10-27 08:27:00 | AAPL | Stock | 3.3543 | 3.3589 | 3.3543 | 3.3589 | 113036.0 |
| 2008-10-27 08:28:00 | AAPL | Stock | 3.3571 | 3.3575 | 3.3568 | 3.3571 | 33600.0 |
| 2008-10-27 08:29:00 | AAPL | Stock | 3.3604 | 3.3625 | 3.3604 | 3.3625 | 47600.0 |
| 2008-10-27 08:30:00 | AAPL | Stock | 3.3643 | 3.3643 | 3.3618 | 3.3618 | 11200.0 |
| 2008-10-27 08:32:00 | AAPL | Stock | 3.3643 | 3.3654 | 3.3643 | 3.365 | 49644.0 |
| 2008-10-27 08:33:00 | AAPL | Stock | 3.3661 | 3.3707 | 3.3639 | 3.3689 | 97636.0 |
| 2008-10-27 08:34:00 | AAPL | Stock | 3.3743 | 3.3743 | 3.3693 | 3.3693 | 25200.0 |
| 2008-10-27 08:35:00 | AAPL | Stock | 3.3689 | 3.3689 | 3.3593 | 3.3593 | 149520.0 |
| 2008-10-27 08:36:00 | AAPL | Stock | 3.3593 | 3.3664 | 3.3571 | 3.3593 | 50400.0 |
| 2008-10-27 08:37:00 | AAPL | Stock | 3.3675 | 3.3675 | 3.3636 | 3.3636 | 11200.0 |
| 2008-10-27 08:38:00 | AAPL | Stock | 3.3636 | 3.3643 | 3.3607 | 3.3643 | 22848.0 |
> showing 50 of 991,616 rows — these rows as CSV