PREVIEW / stock_1min / 2008-11-25
file: by_date/stock_1min/2008/2008-11-25.parquet size: 12.7 MB rows: 1,021,465 symbols: 2,718
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-25 07:09:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 5600.0 |
| 2008-11-25 07:18:00 | AAPL | Stock | 3.3232 | 3.3232 | 3.3214 | 3.3214 | 36400.0 |
| 2008-11-25 07:48:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 2800.0 |
| 2008-11-25 07:49:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 2800.0 |
| 2008-11-25 07:53:00 | AAPL | Stock | 3.3314 | 3.3318 | 3.3314 | 3.3318 | 23800.0 |
| 2008-11-25 08:00:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.2964 | 3.2964 | 15400.0 |
| 2008-11-25 08:01:00 | AAPL | Stock | 3.2964 | 3.2964 | 3.2846 | 3.2846 | 111104.0 |
| 2008-11-25 08:02:00 | AAPL | Stock | 3.2732 | 3.2857 | 3.2729 | 3.2857 | 40600.0 |
| 2008-11-25 08:03:00 | AAPL | Stock | 3.2775 | 3.2839 | 3.2768 | 3.2839 | 33600.0 |
| 2008-11-25 08:04:00 | AAPL | Stock | 3.2782 | 3.2793 | 3.2782 | 3.2789 | 32200.0 |
| 2008-11-25 08:05:00 | AAPL | Stock | 3.2793 | 3.2846 | 3.2768 | 3.2846 | 42000.0 |
| 2008-11-25 08:06:00 | AAPL | Stock | 3.2771 | 3.2771 | 3.2768 | 3.2768 | 5600.0 |
| 2008-11-25 08:07:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2843 | 3.2857 | 65800.0 |
| 2008-11-25 08:08:00 | AAPL | Stock | 3.2829 | 3.2829 | 3.2829 | 3.2829 | 5600.0 |
| 2008-11-25 08:09:00 | AAPL | Stock | 3.28 | 3.2857 | 3.28 | 3.2857 | 52080.0 |
| 2008-11-25 08:10:00 | AAPL | Stock | 3.2814 | 3.2814 | 3.2814 | 3.2814 | 5600.0 |
| 2008-11-25 08:12:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2821 | 3.2821 | 61320.0 |
| 2008-11-25 08:13:00 | AAPL | Stock | 3.2811 | 3.2854 | 3.2804 | 3.2854 | 20720.0 |
| 2008-11-25 08:14:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 17304.0 |
| 2008-11-25 08:15:00 | AAPL | Stock | 3.2846 | 3.3054 | 3.2846 | 3.3054 | 61600.0 |
| 2008-11-25 08:16:00 | AAPL | Stock | 3.3054 | 3.3075 | 3.3 | 3.3046 | 82320.0 |
| 2008-11-25 08:17:00 | AAPL | Stock | 3.3036 | 3.3171 | 3.3036 | 3.3039 | 91280.0 |
| 2008-11-25 08:18:00 | AAPL | Stock | 3.3039 | 3.3143 | 3.3039 | 3.3143 | 68600.0 |
| 2008-11-25 08:19:00 | AAPL | Stock | 3.3139 | 3.3214 | 3.3139 | 3.3214 | 173460.0 |
| 2008-11-25 08:20:00 | AAPL | Stock | 3.3286 | 3.3357 | 3.3221 | 3.3225 | 193424.0 |
| 2008-11-25 08:21:00 | AAPL | Stock | 3.3268 | 3.3268 | 3.3218 | 3.3246 | 34720.0 |
| 2008-11-25 08:22:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3175 | 3.3211 | 28280.0 |
| 2008-11-25 08:23:00 | AAPL | Stock | 3.3175 | 3.3175 | 3.3125 | 3.3125 | 38080.0 |
| 2008-11-25 08:24:00 | AAPL | Stock | 3.3121 | 3.3125 | 3.3121 | 3.3125 | 11200.0 |
| 2008-11-25 08:25:00 | AAPL | Stock | 3.3121 | 3.3121 | 3.3107 | 3.3107 | 8400.0 |
| 2008-11-25 08:26:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3089 | 3.3089 | 61600.0 |
| 2008-11-25 08:27:00 | AAPL | Stock | 3.3089 | 3.3125 | 3.3071 | 3.3125 | 155960.0 |
| 2008-11-25 08:28:00 | AAPL | Stock | 3.3143 | 3.3175 | 3.3143 | 3.3164 | 46144.0 |
| 2008-11-25 08:29:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 12488.0 |
| 2008-11-25 08:30:00 | AAPL | Stock | 3.3154 | 3.3154 | 3.3082 | 3.3143 | 50400.0 |
| 2008-11-25 08:31:00 | AAPL | Stock | 3.3143 | 3.3154 | 3.3107 | 3.3146 | 37520.0 |
| 2008-11-25 08:32:00 | AAPL | Stock | 3.3161 | 3.3214 | 3.3161 | 3.3214 | 28392.0 |
| 2008-11-25 08:33:00 | AAPL | Stock | 3.3279 | 3.3368 | 3.3221 | 3.3368 | 67928.0 |
| 2008-11-25 08:34:00 | AAPL | Stock | 3.3357 | 3.3482 | 3.3357 | 3.3432 | 124040.0 |
| 2008-11-25 08:35:00 | AAPL | Stock | 3.3471 | 3.3671 | 3.3471 | 3.3571 | 213640.0 |
| 2008-11-25 08:36:00 | AAPL | Stock | 3.3554 | 3.3607 | 3.3554 | 3.3607 | 68320.0 |
| 2008-11-25 08:37:00 | AAPL | Stock | 3.3636 | 3.3746 | 3.3636 | 3.3746 | 147924.0 |
| 2008-11-25 08:38:00 | AAPL | Stock | 3.3714 | 3.3718 | 3.3714 | 3.3718 | 32144.0 |
| 2008-11-25 08:39:00 | AAPL | Stock | 3.3721 | 3.3836 | 3.3714 | 3.3757 | 204540.0 |
| 2008-11-25 08:40:00 | AAPL | Stock | 3.3757 | 3.3796 | 3.375 | 3.3796 | 76608.0 |
| 2008-11-25 08:41:00 | AAPL | Stock | 3.3804 | 3.3825 | 3.3789 | 3.3804 | 43400.0 |
| 2008-11-25 08:42:00 | AAPL | Stock | 3.3829 | 3.3839 | 3.3814 | 3.3832 | 137396.0 |
| 2008-11-25 08:43:00 | AAPL | Stock | 3.3818 | 3.3818 | 3.3786 | 3.3786 | 145236.0 |
| 2008-11-25 08:44:00 | AAPL | Stock | 3.3793 | 3.3821 | 3.3786 | 3.3818 | 196420.0 |
| 2008-11-25 08:45:00 | AAPL | Stock | 3.3821 | 3.3821 | 3.3786 | 3.3789 | 54600.0 |
> showing 50 of 1,021,465 rows — these rows as CSV