PREVIEW / stock_1min / 2008-10-31
file: by_date/stock_1min/2008/2008-10-31.parquet size: 13.1 MB rows: 1,050,580 symbols: 2,742
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 |
|---|---|---|---|---|---|---|---|
| 2008-10-31 04:15:00 | AAPL | Stock | 3.9386 | 3.9386 | 3.9121 | 3.9121 | 8400.0 |
| 2008-10-31 04:36:00 | AAPL | Stock | 3.8596 | 3.8596 | 3.8596 | 3.8596 | 2800.0 |
| 2008-10-31 04:41:00 | AAPL | Stock | 3.9196 | 3.9196 | 3.9196 | 3.9196 | 27160.0 |
| 2008-10-31 04:42:00 | AAPL | Stock | 3.9196 | 3.9196 | 3.9196 | 3.9196 | 28000.0 |
| 2008-10-31 06:59:00 | AAPL | Stock | 3.8929 | 3.8929 | 3.8929 | 3.8929 | 28000.0 |
| 2008-10-31 07:33:00 | AAPL | Stock | 3.9532 | 3.9532 | 3.9532 | 3.9532 | 2800.0 |
| 2008-10-31 07:38:00 | AAPL | Stock | 3.9246 | 3.9246 | 3.9179 | 3.9179 | 8400.0 |
| 2008-10-31 07:39:00 | AAPL | Stock | 3.9179 | 3.9179 | 3.9179 | 3.9179 | 2800.0 |
| 2008-10-31 07:42:00 | AAPL | Stock | 3.9239 | 3.9246 | 3.9239 | 3.9246 | 28000.0 |
| 2008-10-31 07:43:00 | AAPL | Stock | 3.9196 | 3.9196 | 3.9196 | 3.9196 | 11620.0 |
| 2008-10-31 07:45:00 | AAPL | Stock | 3.9246 | 3.9246 | 3.9246 | 3.9246 | 2800.0 |
| 2008-10-31 07:46:00 | AAPL | Stock | 3.9179 | 3.9179 | 3.9143 | 3.9143 | 19600.0 |
| 2008-10-31 07:47:00 | AAPL | Stock | 3.9143 | 3.9143 | 3.9143 | 3.9143 | 2800.0 |
| 2008-10-31 07:48:00 | AAPL | Stock | 3.9107 | 3.9143 | 3.9107 | 3.9143 | 16800.0 |
| 2008-10-31 07:52:00 | AAPL | Stock | 3.9196 | 3.9246 | 3.9196 | 3.9246 | 5600.0 |
| 2008-10-31 07:53:00 | AAPL | Stock | 3.9179 | 3.9179 | 3.9179 | 3.9179 | 5600.0 |
| 2008-10-31 08:00:00 | AAPL | Stock | 3.9243 | 3.9354 | 3.9143 | 3.9143 | 151508.0 |
| 2008-10-31 08:01:00 | AAPL | Stock | 3.915 | 3.9196 | 3.9143 | 3.9143 | 19600.0 |
| 2008-10-31 08:02:00 | AAPL | Stock | 3.9125 | 3.9175 | 3.9125 | 3.9175 | 8400.0 |
| 2008-10-31 08:04:00 | AAPL | Stock | 3.9107 | 3.9107 | 3.9107 | 3.9107 | 17612.0 |
| 2008-10-31 08:05:00 | AAPL | Stock | 3.9107 | 3.9143 | 3.9107 | 3.9107 | 39620.0 |
| 2008-10-31 08:06:00 | AAPL | Stock | 3.9132 | 3.9132 | 3.9071 | 3.9071 | 9100.0 |
| 2008-10-31 08:07:00 | AAPL | Stock | 3.9068 | 3.9068 | 3.9043 | 3.9054 | 37800.0 |
| 2008-10-31 08:08:00 | AAPL | Stock | 3.9054 | 3.9054 | 3.8989 | 3.8989 | 49000.0 |
| 2008-10-31 08:09:00 | AAPL | Stock | 3.9 | 3.9068 | 3.9 | 3.9043 | 79772.0 |
| 2008-10-31 08:10:00 | AAPL | Stock | 3.8982 | 3.9036 | 3.8982 | 3.9 | 119672.0 |
| 2008-10-31 08:11:00 | AAPL | Stock | 3.9 | 3.9 | 3.8968 | 3.8993 | 39900.0 |
| 2008-10-31 08:12:00 | AAPL | Stock | 3.8996 | 3.9143 | 3.8968 | 3.9018 | 189980.0 |
| 2008-10-31 08:13:00 | AAPL | Stock | 3.9032 | 3.9036 | 3.8982 | 3.9 | 123480.0 |
| 2008-10-31 08:14:00 | AAPL | Stock | 3.9 | 3.9096 | 3.8982 | 3.8982 | 145600.0 |
| 2008-10-31 08:15:00 | AAPL | Stock | 3.9018 | 3.9089 | 3.9018 | 3.9064 | 56140.0 |
| 2008-10-31 08:16:00 | AAPL | Stock | 3.9021 | 3.9021 | 3.9021 | 3.9021 | 14504.0 |
| 2008-10-31 08:17:00 | AAPL | Stock | 3.9046 | 3.9082 | 3.9046 | 3.9082 | 16800.0 |
| 2008-10-31 08:18:00 | AAPL | Stock | 3.9021 | 3.9129 | 3.9021 | 3.91 | 64960.0 |
| 2008-10-31 08:19:00 | AAPL | Stock | 3.91 | 3.9129 | 3.91 | 3.9129 | 51268.0 |
| 2008-10-31 08:20:00 | AAPL | Stock | 3.9125 | 3.9139 | 3.91 | 3.9107 | 52780.0 |
| 2008-10-31 08:21:00 | AAPL | Stock | 3.9111 | 3.9111 | 3.9036 | 3.9036 | 49000.0 |
| 2008-10-31 08:22:00 | AAPL | Stock | 3.9079 | 3.91 | 3.9046 | 3.91 | 70000.0 |
| 2008-10-31 08:23:00 | AAPL | Stock | 3.9089 | 3.9107 | 3.9089 | 3.9107 | 28840.0 |
| 2008-10-31 08:24:00 | AAPL | Stock | 3.9107 | 3.9186 | 3.9107 | 3.9107 | 33040.0 |
| 2008-10-31 08:25:00 | AAPL | Stock | 3.9107 | 3.9196 | 3.9104 | 3.9182 | 44800.0 |
| 2008-10-31 08:26:00 | AAPL | Stock | 3.9246 | 3.9246 | 3.9196 | 3.9196 | 50400.0 |
| 2008-10-31 08:27:00 | AAPL | Stock | 3.9189 | 3.92 | 3.9179 | 3.92 | 37772.0 |
| 2008-10-31 08:28:00 | AAPL | Stock | 3.9204 | 3.9232 | 3.92 | 3.9232 | 25200.0 |
| 2008-10-31 08:29:00 | AAPL | Stock | 3.9182 | 3.9232 | 3.9179 | 3.9232 | 155960.0 |
| 2008-10-31 08:30:00 | AAPL | Stock | 3.9186 | 3.9186 | 3.9186 | 3.9186 | 2800.0 |
| 2008-10-31 08:31:00 | AAPL | Stock | 3.9186 | 3.9186 | 3.9186 | 3.9186 | 2800.0 |
| 2008-10-31 08:32:00 | AAPL | Stock | 3.9225 | 3.9225 | 3.9225 | 3.9225 | 2800.0 |
| 2008-10-31 08:33:00 | AAPL | Stock | 3.9211 | 3.9211 | 3.9182 | 3.9189 | 33460.0 |
| 2008-10-31 08:34:00 | AAPL | Stock | 3.9236 | 3.9286 | 3.92 | 3.925 | 179200.0 |
> showing 50 of 1,050,580 rows — these rows as CSV