PREVIEW / stock_1min / 2008-11-04
file: by_date/stock_1min/2008/2008-11-04.parquet size: 12.8 MB rows: 1,028,263 symbols: 2,700
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-04 05:13:00 | AAPL | Stock | 3.8904 | 3.8904 | 3.8904 | 3.8904 | 8400.0 |
| 2008-11-04 06:07:00 | AAPL | Stock | 3.8786 | 3.8786 | 3.8786 | 3.8786 | 2800.0 |
| 2008-11-04 06:59:00 | AAPL | Stock | 3.9239 | 3.9239 | 3.9239 | 3.9239 | 14000.0 |
| 2008-11-04 07:00:00 | AAPL | Stock | 3.9239 | 3.9243 | 3.9239 | 3.9243 | 8400.0 |
| 2008-11-04 07:01:00 | AAPL | Stock | 3.9143 | 3.9143 | 3.9143 | 3.9143 | 25480.0 |
| 2008-11-04 07:02:00 | AAPL | Stock | 3.9207 | 3.9207 | 3.9207 | 3.9207 | 2800.0 |
| 2008-11-04 07:03:00 | AAPL | Stock | 3.9211 | 3.9214 | 3.9211 | 3.9214 | 13888.0 |
| 2008-11-04 07:05:00 | AAPL | Stock | 3.9214 | 3.9261 | 3.9207 | 3.9207 | 29372.0 |
| 2008-11-04 07:15:00 | AAPL | Stock | 3.9175 | 3.9175 | 3.9175 | 3.9175 | 5320.0 |
| 2008-11-04 07:16:00 | AAPL | Stock | 3.9111 | 3.9111 | 3.9107 | 3.9107 | 5600.0 |
| 2008-11-04 07:17:00 | AAPL | Stock | 3.9107 | 3.9107 | 3.9107 | 3.9107 | 2800.0 |
| 2008-11-04 07:19:00 | AAPL | Stock | 3.9107 | 3.9107 | 3.9107 | 3.9107 | 2800.0 |
| 2008-11-04 07:21:00 | AAPL | Stock | 3.9071 | 3.9071 | 3.9071 | 3.9071 | 2800.0 |
| 2008-11-04 07:23:00 | AAPL | Stock | 3.9121 | 3.9121 | 3.9121 | 3.9121 | 3472.0 |
| 2008-11-04 07:25:00 | AAPL | Stock | 3.9175 | 3.9175 | 3.9175 | 3.9175 | 3780.0 |
| 2008-11-04 07:28:00 | AAPL | Stock | 3.9196 | 3.9204 | 3.9196 | 3.9204 | 16800.0 |
| 2008-11-04 07:29:00 | AAPL | Stock | 3.9232 | 3.9232 | 3.9232 | 3.9232 | 14000.0 |
| 2008-11-04 07:30:00 | AAPL | Stock | 3.9268 | 3.9268 | 3.9268 | 3.9268 | 35420.0 |
| 2008-11-04 07:32:00 | AAPL | Stock | 3.925 | 3.925 | 3.925 | 3.925 | 2800.0 |
| 2008-11-04 07:33:00 | AAPL | Stock | 3.925 | 3.9268 | 3.925 | 3.9261 | 22400.0 |
| 2008-11-04 07:34:00 | AAPL | Stock | 3.9179 | 3.9179 | 3.9161 | 3.9161 | 19600.0 |
| 2008-11-04 07:39:00 | AAPL | Stock | 3.9111 | 3.9111 | 3.9107 | 3.9107 | 256424.0 |
| 2008-11-04 07:40:00 | AAPL | Stock | 3.9107 | 3.9196 | 3.9107 | 3.9196 | 23800.0 |
| 2008-11-04 07:41:00 | AAPL | Stock | 3.92 | 3.925 | 3.9196 | 3.9196 | 126112.0 |
| 2008-11-04 07:42:00 | AAPL | Stock | 3.92 | 3.92 | 3.9071 | 3.9107 | 31528.0 |
| 2008-11-04 07:43:00 | AAPL | Stock | 3.9107 | 3.9107 | 3.9107 | 3.9107 | 5600.0 |
| 2008-11-04 07:44:00 | AAPL | Stock | 3.9107 | 3.9107 | 3.9107 | 3.9107 | 5600.0 |
| 2008-11-04 07:45:00 | AAPL | Stock | 3.9071 | 3.9071 | 3.9071 | 3.9071 | 21000.0 |
| 2008-11-04 07:46:00 | AAPL | Stock | 3.9036 | 3.9036 | 3.9018 | 3.9018 | 23800.0 |
| 2008-11-04 07:47:00 | AAPL | Stock | 3.9018 | 3.9018 | 3.9018 | 3.9018 | 25200.0 |
| 2008-11-04 07:48:00 | AAPL | Stock | 3.9 | 3.9 | 3.9 | 3.9 | 21000.0 |
| 2008-11-04 07:50:00 | AAPL | Stock | 3.8946 | 3.8946 | 3.8929 | 3.8929 | 33600.0 |
| 2008-11-04 07:51:00 | AAPL | Stock | 3.8929 | 3.8929 | 3.8929 | 3.8929 | 81200.0 |
| 2008-11-04 07:53:00 | AAPL | Stock | 3.8929 | 3.8929 | 3.8929 | 3.8929 | 21084.0 |
| 2008-11-04 07:54:00 | AAPL | Stock | 3.8929 | 3.8929 | 3.8929 | 3.8929 | 5600.0 |
| 2008-11-04 07:57:00 | AAPL | Stock | 3.8911 | 3.8911 | 3.8911 | 3.8911 | 2800.0 |
| 2008-11-04 07:58:00 | AAPL | Stock | 3.9 | 3.9018 | 3.8946 | 3.8946 | 26600.0 |
| 2008-11-04 07:59:00 | AAPL | Stock | 3.8929 | 3.8929 | 3.8911 | 3.8911 | 33600.0 |
| 2008-11-04 08:00:00 | AAPL | Stock | 3.8918 | 3.8964 | 3.8911 | 3.8964 | 268772.0 |
| 2008-11-04 08:01:00 | AAPL | Stock | 3.8964 | 3.8964 | 3.8929 | 3.8929 | 158564.0 |
| 2008-11-04 08:02:00 | AAPL | Stock | 3.8929 | 3.8946 | 3.8911 | 3.8911 | 107436.0 |
| 2008-11-04 08:03:00 | AAPL | Stock | 3.8911 | 3.8911 | 3.8843 | 3.8843 | 45500.0 |
| 2008-11-04 08:04:00 | AAPL | Stock | 3.8843 | 3.8857 | 3.8807 | 3.8807 | 166040.0 |
| 2008-11-04 08:05:00 | AAPL | Stock | 3.8804 | 3.8807 | 3.8804 | 3.8807 | 57400.0 |
| 2008-11-04 08:06:00 | AAPL | Stock | 3.8839 | 3.8839 | 3.8789 | 3.8793 | 143416.0 |
| 2008-11-04 08:07:00 | AAPL | Stock | 3.8814 | 3.8814 | 3.8768 | 3.88 | 190400.0 |
| 2008-11-04 08:08:00 | AAPL | Stock | 3.88 | 3.88 | 3.8732 | 3.8732 | 127596.0 |
| 2008-11-04 08:09:00 | AAPL | Stock | 3.8721 | 3.875 | 3.8696 | 3.8714 | 177632.0 |
| 2008-11-04 08:10:00 | AAPL | Stock | 3.8736 | 3.8757 | 3.8736 | 3.8757 | 11480.0 |
| 2008-11-04 08:11:00 | AAPL | Stock | 3.8757 | 3.8786 | 3.8757 | 3.8786 | 25200.0 |
> showing 50 of 1,028,263 rows — these rows as CSV