PREVIEW / stock_1min / 2008-11-05
file: by_date/stock_1min/2008/2008-11-05.parquet size: 12.5 MB rows: 994,385 symbols: 2,672
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-05 04:15:00 | AAPL | Stock | 3.9529 | 3.9529 | 3.9529 | 3.9529 | 8400.0 |
| 2008-11-05 06:57:00 | AAPL | Stock | 3.9425 | 3.9425 | 3.9425 | 3.9425 | 11200.0 |
| 2008-11-05 06:59:00 | AAPL | Stock | 3.9282 | 3.9282 | 3.9282 | 3.9282 | 2800.0 |
| 2008-11-05 07:00:00 | AAPL | Stock | 3.9282 | 3.9282 | 3.9282 | 3.9282 | 2800.0 |
| 2008-11-05 07:06:00 | AAPL | Stock | 3.9286 | 3.9286 | 3.9286 | 3.9286 | 2800.0 |
| 2008-11-05 07:08:00 | AAPL | Stock | 3.9282 | 3.9282 | 3.9282 | 3.9282 | 11200.0 |
| 2008-11-05 07:10:00 | AAPL | Stock | 3.9268 | 3.9268 | 3.9268 | 3.9268 | 5600.0 |
| 2008-11-05 07:12:00 | AAPL | Stock | 3.9282 | 3.9286 | 3.9282 | 3.9286 | 98000.0 |
| 2008-11-05 07:13:00 | AAPL | Stock | 3.9286 | 3.9286 | 3.9286 | 3.9286 | 54040.0 |
| 2008-11-05 07:14:00 | AAPL | Stock | 3.9286 | 3.9286 | 3.9286 | 3.9286 | 19964.0 |
| 2008-11-05 07:16:00 | AAPL | Stock | 3.9289 | 3.9289 | 3.9286 | 3.9286 | 39200.0 |
| 2008-11-05 07:17:00 | AAPL | Stock | 3.9286 | 3.9286 | 3.9286 | 3.9286 | 21196.0 |
| 2008-11-05 07:18:00 | AAPL | Stock | 3.9214 | 3.9214 | 3.9214 | 3.9214 | 8400.0 |
| 2008-11-05 07:19:00 | AAPL | Stock | 3.915 | 3.915 | 3.915 | 3.915 | 2800.0 |
| 2008-11-05 07:23:00 | AAPL | Stock | 3.9143 | 3.9143 | 3.9039 | 3.9039 | 8400.0 |
| 2008-11-05 07:24:00 | AAPL | Stock | 3.9118 | 3.9118 | 3.9118 | 3.9118 | 5600.0 |
| 2008-11-05 07:31:00 | AAPL | Stock | 3.9207 | 3.9207 | 3.9207 | 3.9207 | 14000.0 |
| 2008-11-05 07:32:00 | AAPL | Stock | 3.92 | 3.92 | 3.92 | 3.92 | 2800.0 |
| 2008-11-05 07:38:00 | AAPL | Stock | 3.9118 | 3.9146 | 3.9118 | 3.9146 | 19600.0 |
| 2008-11-05 07:39:00 | AAPL | Stock | 3.9146 | 3.9146 | 3.9136 | 3.9136 | 56000.0 |
| 2008-11-05 07:42:00 | AAPL | Stock | 3.9039 | 3.9064 | 3.9039 | 3.9064 | 9604.0 |
| 2008-11-05 07:44:00 | AAPL | Stock | 3.9046 | 3.9107 | 3.9046 | 3.9107 | 5600.0 |
| 2008-11-05 07:46:00 | AAPL | Stock | 3.905 | 3.905 | 3.9018 | 3.9018 | 72800.0 |
| 2008-11-05 07:49:00 | AAPL | Stock | 3.9004 | 3.9004 | 3.8964 | 3.8964 | 58800.0 |
| 2008-11-05 07:53:00 | AAPL | Stock | 3.8968 | 3.9007 | 3.8929 | 3.8929 | 158396.0 |
| 2008-11-05 08:00:00 | AAPL | Stock | 3.8954 | 3.9107 | 3.8939 | 3.9004 | 118132.0 |
| 2008-11-05 08:01:00 | AAPL | Stock | 3.9011 | 3.9036 | 3.9011 | 3.9029 | 73416.0 |
| 2008-11-05 08:02:00 | AAPL | Stock | 3.9011 | 3.9029 | 3.9 | 3.9029 | 8400.0 |
| 2008-11-05 08:03:00 | AAPL | Stock | 3.9018 | 3.9018 | 3.9 | 3.9 | 28560.0 |
| 2008-11-05 08:04:00 | AAPL | Stock | 3.8982 | 3.9036 | 3.8982 | 3.9036 | 41384.0 |
| 2008-11-05 08:05:00 | AAPL | Stock | 3.9036 | 3.905 | 3.9036 | 3.9046 | 42784.0 |
| 2008-11-05 08:06:00 | AAPL | Stock | 3.9021 | 3.9061 | 3.9021 | 3.9061 | 103320.0 |
| 2008-11-05 08:07:00 | AAPL | Stock | 3.9068 | 3.9068 | 3.9061 | 3.9061 | 48076.0 |
| 2008-11-05 08:08:00 | AAPL | Stock | 3.9054 | 3.9089 | 3.9054 | 3.9071 | 35168.0 |
| 2008-11-05 08:09:00 | AAPL | Stock | 3.9064 | 3.9071 | 3.9064 | 3.9071 | 33936.0 |
| 2008-11-05 08:10:00 | AAPL | Stock | 3.9089 | 3.9111 | 3.9071 | 3.9107 | 152600.0 |
| 2008-11-05 08:11:00 | AAPL | Stock | 3.9086 | 3.9104 | 3.9071 | 3.9096 | 74200.0 |
| 2008-11-05 08:12:00 | AAPL | Stock | 3.9096 | 3.9111 | 3.9096 | 3.9107 | 136220.0 |
| 2008-11-05 08:13:00 | AAPL | Stock | 3.9161 | 3.9161 | 3.9157 | 3.9161 | 71680.0 |
| 2008-11-05 08:14:00 | AAPL | Stock | 3.9161 | 3.9161 | 3.9125 | 3.9139 | 26600.0 |
| 2008-11-05 08:15:00 | AAPL | Stock | 3.9125 | 3.9125 | 3.9029 | 3.9029 | 192360.0 |
| 2008-11-05 08:16:00 | AAPL | Stock | 3.9018 | 3.9021 | 3.8982 | 3.8982 | 78764.0 |
| 2008-11-05 08:17:00 | AAPL | Stock | 3.8957 | 3.8968 | 3.8893 | 3.8921 | 214760.0 |
| 2008-11-05 08:18:00 | AAPL | Stock | 3.8921 | 3.8929 | 3.8893 | 3.8929 | 237468.0 |
| 2008-11-05 08:19:00 | AAPL | Stock | 3.8929 | 3.8932 | 3.8929 | 3.8929 | 60676.0 |
| 2008-11-05 08:20:00 | AAPL | Stock | 3.8929 | 3.8936 | 3.8914 | 3.8914 | 91000.0 |
| 2008-11-05 08:21:00 | AAPL | Stock | 3.8929 | 3.8929 | 3.8914 | 3.8914 | 19600.0 |
| 2008-11-05 08:22:00 | AAPL | Stock | 3.8925 | 3.8929 | 3.8914 | 3.8914 | 42000.0 |
| 2008-11-05 08:23:00 | AAPL | Stock | 3.8918 | 3.8918 | 3.8871 | 3.8871 | 119000.0 |
| 2008-11-05 08:24:00 | AAPL | Stock | 3.8864 | 3.8864 | 3.8857 | 3.8861 | 39200.0 |
> showing 50 of 994,385 rows — these rows as CSV