PREVIEW / stock_1min / 2008-11-19
file: by_date/stock_1min/2008/2008-11-19.parquet size: 12.4 MB rows: 996,798 symbols: 2,703
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-19 07:12:00 | AAPL | Stock | 3.2093 | 3.2093 | 3.2093 | 3.2093 | 2800.0 |
| 2008-11-19 07:16:00 | AAPL | Stock | 3.2093 | 3.2107 | 3.2093 | 3.2107 | 27720.0 |
| 2008-11-19 07:38:00 | AAPL | Stock | 3.2079 | 3.2079 | 3.2079 | 3.2079 | 2800.0 |
| 2008-11-19 07:54:00 | AAPL | Stock | 3.2036 | 3.2061 | 3.2018 | 3.2036 | 150864.0 |
| 2008-11-19 08:00:00 | AAPL | Stock | 3.1918 | 3.1918 | 3.1904 | 3.1911 | 90216.0 |
| 2008-11-19 08:01:00 | AAPL | Stock | 3.1904 | 3.1904 | 3.1829 | 3.1829 | 66920.0 |
| 2008-11-19 08:02:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.175 | 3.1786 | 19600.0 |
| 2008-11-19 08:03:00 | AAPL | Stock | 3.1786 | 3.1854 | 3.1786 | 3.1854 | 7840.0 |
| 2008-11-19 08:04:00 | AAPL | Stock | 3.1854 | 3.1854 | 3.1854 | 3.1854 | 5600.0 |
| 2008-11-19 08:05:00 | AAPL | Stock | 3.1821 | 3.1875 | 3.1821 | 3.1875 | 12600.0 |
| 2008-11-19 08:06:00 | AAPL | Stock | 3.1864 | 3.1875 | 3.1864 | 3.1875 | 14000.0 |
| 2008-11-19 08:07:00 | AAPL | Stock | 3.1904 | 3.1911 | 3.1904 | 3.1911 | 59920.0 |
| 2008-11-19 08:08:00 | AAPL | Stock | 3.1911 | 3.1911 | 3.1904 | 3.1911 | 43400.0 |
| 2008-11-19 08:09:00 | AAPL | Stock | 3.1911 | 3.1911 | 3.1911 | 3.1911 | 2800.0 |
| 2008-11-19 08:12:00 | AAPL | Stock | 3.1911 | 3.1911 | 3.1911 | 3.1911 | 2800.0 |
| 2008-11-19 08:14:00 | AAPL | Stock | 3.1904 | 3.1904 | 3.1864 | 3.1864 | 30800.0 |
| 2008-11-19 08:15:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 8400.0 |
| 2008-11-19 08:16:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 2800.0 |
| 2008-11-19 08:19:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1804 | 3.1804 | 19600.0 |
| 2008-11-19 08:21:00 | AAPL | Stock | 3.1811 | 3.1821 | 3.1804 | 3.1804 | 16800.0 |
| 2008-11-19 08:23:00 | AAPL | Stock | 3.1804 | 3.1804 | 3.1789 | 3.1789 | 44800.0 |
| 2008-11-19 08:24:00 | AAPL | Stock | 3.1804 | 3.1821 | 3.1804 | 3.1821 | 5600.0 |
| 2008-11-19 08:26:00 | AAPL | Stock | 3.1821 | 3.1875 | 3.1786 | 3.1875 | 46200.0 |
| 2008-11-19 08:27:00 | AAPL | Stock | 3.1871 | 3.1875 | 3.1793 | 3.1793 | 25200.0 |
| 2008-11-19 08:30:00 | AAPL | Stock | 3.1832 | 3.1925 | 3.1832 | 3.1925 | 64036.0 |
| 2008-11-19 08:31:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1893 | 3.1893 | 2800.0 |
| 2008-11-19 08:32:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 2800.0 |
| 2008-11-19 08:33:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1857 | 3.1857 | 26040.0 |
| 2008-11-19 08:34:00 | AAPL | Stock | 3.1918 | 3.1918 | 3.1918 | 3.1918 | 2800.0 |
| 2008-11-19 08:35:00 | AAPL | Stock | 3.1861 | 3.1861 | 3.1829 | 3.1836 | 23884.0 |
| 2008-11-19 08:37:00 | AAPL | Stock | 3.1821 | 3.1875 | 3.1821 | 3.1875 | 32200.0 |
| 2008-11-19 08:38:00 | AAPL | Stock | 3.1829 | 3.1829 | 3.1829 | 3.1829 | 2800.0 |
| 2008-11-19 08:39:00 | AAPL | Stock | 3.1804 | 3.1875 | 3.1786 | 3.1832 | 230720.0 |
| 2008-11-19 08:40:00 | AAPL | Stock | 3.1832 | 3.1832 | 3.1821 | 3.1821 | 33600.0 |
| 2008-11-19 08:42:00 | AAPL | Stock | 3.1811 | 3.1811 | 3.1811 | 3.1811 | 14000.0 |
| 2008-11-19 08:45:00 | AAPL | Stock | 3.1861 | 3.1861 | 3.1861 | 3.1861 | 2800.0 |
| 2008-11-19 08:47:00 | AAPL | Stock | 3.1864 | 3.1864 | 3.1839 | 3.1839 | 153160.0 |
| 2008-11-19 08:48:00 | AAPL | Stock | 3.1839 | 3.1861 | 3.1839 | 3.1857 | 33180.0 |
| 2008-11-19 08:49:00 | AAPL | Stock | 3.1854 | 3.1861 | 3.1832 | 3.1839 | 61600.0 |
| 2008-11-19 08:50:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1821 | 3.1821 | 100520.0 |
| 2008-11-19 08:51:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.18 | 3.18 | 31584.0 |
| 2008-11-19 08:52:00 | AAPL | Stock | 3.1796 | 3.1796 | 3.175 | 3.175 | 130760.0 |
| 2008-11-19 08:53:00 | AAPL | Stock | 3.175 | 3.1764 | 3.1732 | 3.1764 | 117600.0 |
| 2008-11-19 08:54:00 | AAPL | Stock | 3.1725 | 3.1761 | 3.1725 | 3.1761 | 40600.0 |
| 2008-11-19 08:55:00 | AAPL | Stock | 3.1743 | 3.1746 | 3.1696 | 3.1696 | 95900.0 |
| 2008-11-19 08:56:00 | AAPL | Stock | 3.1696 | 3.1696 | 3.1679 | 3.1679 | 42700.0 |
| 2008-11-19 08:57:00 | AAPL | Stock | 3.1675 | 3.1679 | 3.1668 | 3.1679 | 44380.0 |
| 2008-11-19 08:58:00 | AAPL | Stock | 3.1679 | 3.1704 | 3.1596 | 3.1596 | 90300.0 |
| 2008-11-19 08:59:00 | AAPL | Stock | 3.1621 | 3.1668 | 3.1618 | 3.1618 | 24500.0 |
| 2008-11-19 09:00:00 | AAPL | Stock | 3.1629 | 3.1643 | 3.1629 | 3.1643 | 95200.0 |
> showing 50 of 996,798 rows — these rows as CSV