PREVIEW / stock_1min / 2008-11-03
file: by_date/stock_1min/2008/2008-11-03.parquet size: 12.3 MB rows: 994,207 symbols: 2,707
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-03 06:16:00 | AAPL | Stock | 3.8732 | 3.8732 | 3.8286 | 3.8286 | 8400.0 |
| 2008-11-03 06:26:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8286 | 3.8286 | 8400.0 |
| 2008-11-03 06:47:00 | AAPL | Stock | 3.8293 | 3.8293 | 3.8293 | 3.8293 | 28000.0 |
| 2008-11-03 07:06:00 | AAPL | Stock | 3.8571 | 3.8571 | 3.8571 | 3.8571 | 7840.0 |
| 2008-11-03 07:07:00 | AAPL | Stock | 3.8571 | 3.8732 | 3.8571 | 3.8732 | 5600.0 |
| 2008-11-03 07:17:00 | AAPL | Stock | 3.8661 | 3.8661 | 3.8661 | 3.8661 | 19124.0 |
| 2008-11-03 07:21:00 | AAPL | Stock | 3.8482 | 3.8482 | 3.8464 | 3.8468 | 27300.0 |
| 2008-11-03 07:22:00 | AAPL | Stock | 3.8464 | 3.8464 | 3.8464 | 3.8464 | 2800.0 |
| 2008-11-03 07:23:00 | AAPL | Stock | 3.8571 | 3.8571 | 3.8571 | 3.8571 | 4200.0 |
| 2008-11-03 07:27:00 | AAPL | Stock | 3.8446 | 3.8446 | 3.8446 | 3.8446 | 5600.0 |
| 2008-11-03 07:28:00 | AAPL | Stock | 3.8357 | 3.8357 | 3.8296 | 3.8339 | 37492.0 |
| 2008-11-03 07:34:00 | AAPL | Stock | 3.8425 | 3.8429 | 3.8425 | 3.8429 | 8736.0 |
| 2008-11-03 07:46:00 | AAPL | Stock | 3.8464 | 3.8464 | 3.8464 | 3.8464 | 5600.0 |
| 2008-11-03 07:47:00 | AAPL | Stock | 3.8393 | 3.8393 | 3.8393 | 3.8393 | 25200.0 |
| 2008-11-03 07:49:00 | AAPL | Stock | 3.8393 | 3.8393 | 3.8393 | 3.8393 | 4676.0 |
| 2008-11-03 07:52:00 | AAPL | Stock | 3.8364 | 3.8364 | 3.8364 | 3.8364 | 14000.0 |
| 2008-11-03 07:53:00 | AAPL | Stock | 3.8339 | 3.8339 | 3.8339 | 3.8339 | 28000.0 |
| 2008-11-03 07:56:00 | AAPL | Stock | 3.8296 | 3.8296 | 3.8218 | 3.8218 | 25200.0 |
| 2008-11-03 07:59:00 | AAPL | Stock | 3.8225 | 3.8225 | 3.8225 | 3.8225 | 2800.0 |
| 2008-11-03 08:00:00 | AAPL | Stock | 3.8371 | 3.8429 | 3.8286 | 3.8379 | 200200.0 |
| 2008-11-03 08:01:00 | AAPL | Stock | 3.8243 | 3.835 | 3.8218 | 3.835 | 47600.0 |
| 2008-11-03 08:02:00 | AAPL | Stock | 3.8221 | 3.8221 | 3.8211 | 3.8214 | 218540.0 |
| 2008-11-03 08:03:00 | AAPL | Stock | 3.8275 | 3.8286 | 3.8214 | 3.8286 | 47012.0 |
| 2008-11-03 08:04:00 | AAPL | Stock | 3.8296 | 3.8389 | 3.8286 | 3.8286 | 51800.0 |
| 2008-11-03 08:05:00 | AAPL | Stock | 3.8286 | 3.8296 | 3.8232 | 3.8296 | 179172.0 |
| 2008-11-03 08:06:00 | AAPL | Stock | 3.8236 | 3.8236 | 3.8232 | 3.8232 | 12600.0 |
| 2008-11-03 08:07:00 | AAPL | Stock | 3.8257 | 3.8296 | 3.8236 | 3.8296 | 50400.0 |
| 2008-11-03 08:09:00 | AAPL | Stock | 3.8289 | 3.8296 | 3.8261 | 3.8261 | 19600.0 |
| 2008-11-03 08:10:00 | AAPL | Stock | 3.8296 | 3.8386 | 3.8261 | 3.8346 | 50820.0 |
| 2008-11-03 08:11:00 | AAPL | Stock | 3.8304 | 3.8304 | 3.8296 | 3.8296 | 19600.0 |
| 2008-11-03 08:12:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8268 | 3.8268 | 61740.0 |
| 2008-11-03 08:13:00 | AAPL | Stock | 3.8261 | 3.8286 | 3.8261 | 3.8286 | 34440.0 |
| 2008-11-03 08:14:00 | AAPL | Stock | 3.8286 | 3.8286 | 3.8286 | 3.8286 | 12600.0 |
| 2008-11-03 08:15:00 | AAPL | Stock | 3.8304 | 3.8321 | 3.8268 | 3.8268 | 82600.0 |
| 2008-11-03 08:16:00 | AAPL | Stock | 3.8268 | 3.8286 | 3.8239 | 3.8286 | 48860.0 |
| 2008-11-03 08:17:00 | AAPL | Stock | 3.8261 | 3.8261 | 3.8221 | 3.8221 | 134400.0 |
| 2008-11-03 08:18:00 | AAPL | Stock | 3.8218 | 3.8221 | 3.8168 | 3.8193 | 142128.0 |
| 2008-11-03 08:19:00 | AAPL | Stock | 3.825 | 3.8254 | 3.8168 | 3.8168 | 53200.0 |
| 2008-11-03 08:20:00 | AAPL | Stock | 3.8214 | 3.8218 | 3.8196 | 3.8218 | 32900.0 |
| 2008-11-03 08:21:00 | AAPL | Stock | 3.8218 | 3.8218 | 3.8196 | 3.8196 | 52500.0 |
| 2008-11-03 08:22:00 | AAPL | Stock | 3.82 | 3.8204 | 3.7829 | 3.7854 | 1274560.0 |
| 2008-11-03 08:23:00 | AAPL | Stock | 3.7875 | 3.7939 | 3.7854 | 3.7929 | 109648.0 |
| 2008-11-03 08:24:00 | AAPL | Stock | 3.7925 | 3.8029 | 3.7925 | 3.7968 | 30800.0 |
| 2008-11-03 08:25:00 | AAPL | Stock | 3.7986 | 3.7986 | 3.7936 | 3.7954 | 107436.0 |
| 2008-11-03 08:26:00 | AAPL | Stock | 3.7932 | 3.7946 | 3.7875 | 3.7946 | 112280.0 |
| 2008-11-03 08:27:00 | AAPL | Stock | 3.795 | 3.7954 | 3.7904 | 3.7954 | 64400.0 |
| 2008-11-03 08:28:00 | AAPL | Stock | 3.7954 | 3.7954 | 3.7857 | 3.7857 | 393792.0 |
| 2008-11-03 08:29:00 | AAPL | Stock | 3.7857 | 3.7886 | 3.7768 | 3.7793 | 210168.0 |
| 2008-11-03 08:30:00 | AAPL | Stock | 3.7836 | 3.7921 | 3.7836 | 3.7921 | 195076.0 |
| 2008-11-03 08:31:00 | AAPL | Stock | 3.7871 | 3.7925 | 3.7861 | 3.7868 | 49000.0 |
> showing 50 of 994,207 rows — these rows as CSV