PREVIEW / stock_1min / 2008-12-01
file: by_date/stock_1min/2008/2008-12-01.parquet size: 12.5 MB rows: 1,009,619 symbols: 2,728
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-01 07:18:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 12936.0 |
| 2008-12-01 07:19:00 | AAPL | Stock | 3.2261 | 3.2261 | 3.2261 | 3.2261 | 6692.0 |
| 2008-12-01 07:36:00 | AAPL | Stock | 3.2532 | 3.2532 | 3.2532 | 3.2532 | 2800.0 |
| 2008-12-01 07:37:00 | AAPL | Stock | 3.2414 | 3.2414 | 3.2414 | 3.2414 | 2800.0 |
| 2008-12-01 07:43:00 | AAPL | Stock | 3.26 | 3.26 | 3.26 | 3.26 | 19600.0 |
| 2008-12-01 07:59:00 | AAPL | Stock | 3.2579 | 3.2582 | 3.2579 | 3.2582 | 7000.0 |
| 2008-12-01 08:00:00 | AAPL | Stock | 3.25 | 3.2568 | 3.25 | 3.25 | 61544.0 |
| 2008-12-01 08:01:00 | AAPL | Stock | 3.25 | 3.25 | 3.2414 | 3.25 | 110152.0 |
| 2008-12-01 08:02:00 | AAPL | Stock | 3.2414 | 3.2414 | 3.2414 | 3.2414 | 21000.0 |
| 2008-12-01 08:04:00 | AAPL | Stock | 3.2418 | 3.2418 | 3.2414 | 3.2414 | 12600.0 |
| 2008-12-01 08:05:00 | AAPL | Stock | 3.2493 | 3.25 | 3.2414 | 3.2414 | 61600.0 |
| 2008-12-01 08:08:00 | AAPL | Stock | 3.3096 | 3.3096 | 3.2411 | 3.2411 | 271600.0 |
| 2008-12-01 08:10:00 | AAPL | Stock | 3.25 | 3.25 | 3.2493 | 3.25 | 11900.0 |
| 2008-12-01 08:12:00 | AAPL | Stock | 3.25 | 3.2554 | 3.25 | 3.25 | 40628.0 |
| 2008-12-01 08:13:00 | AAPL | Stock | 3.2589 | 3.2589 | 3.25 | 3.25 | 16940.0 |
| 2008-12-01 08:14:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 2800.0 |
| 2008-12-01 08:15:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 12320.0 |
| 2008-12-01 08:16:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 11900.0 |
| 2008-12-01 08:17:00 | AAPL | Stock | 3.2536 | 3.2536 | 3.2521 | 3.2521 | 14000.0 |
| 2008-12-01 08:18:00 | AAPL | Stock | 3.2589 | 3.2589 | 3.2589 | 3.2589 | 27300.0 |
| 2008-12-01 08:20:00 | AAPL | Stock | 3.2543 | 3.2543 | 3.2543 | 3.2543 | 14000.0 |
| 2008-12-01 08:21:00 | AAPL | Stock | 3.2543 | 3.2543 | 3.2539 | 3.2539 | 18900.0 |
| 2008-12-01 08:23:00 | AAPL | Stock | 3.2518 | 3.2518 | 3.2518 | 3.2518 | 14000.0 |
| 2008-12-01 08:25:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 2800.0 |
| 2008-12-01 08:26:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 7980.0 |
| 2008-12-01 08:27:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 24528.0 |
| 2008-12-01 08:32:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2446 | 3.2446 | 24920.0 |
| 2008-12-01 08:33:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 14000.0 |
| 2008-12-01 08:34:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 14000.0 |
| 2008-12-01 08:35:00 | AAPL | Stock | 3.2496 | 3.2496 | 3.2489 | 3.2489 | 8400.0 |
| 2008-12-01 08:36:00 | AAPL | Stock | 3.2471 | 3.2471 | 3.2471 | 3.2471 | 5600.0 |
| 2008-12-01 08:37:00 | AAPL | Stock | 3.2471 | 3.2471 | 3.2471 | 3.2471 | 12320.0 |
| 2008-12-01 08:38:00 | AAPL | Stock | 3.2454 | 3.2454 | 3.2454 | 3.2454 | 8400.0 |
| 2008-12-01 08:39:00 | AAPL | Stock | 3.2421 | 3.2421 | 3.2411 | 3.2411 | 5600.0 |
| 2008-12-01 08:40:00 | AAPL | Stock | 3.2414 | 3.2414 | 3.2375 | 3.2375 | 16800.0 |
| 2008-12-01 08:41:00 | AAPL | Stock | 3.2382 | 3.2411 | 3.2382 | 3.2411 | 187600.0 |
| 2008-12-01 08:42:00 | AAPL | Stock | 3.2389 | 3.2393 | 3.2382 | 3.2386 | 25480.0 |
| 2008-12-01 08:43:00 | AAPL | Stock | 3.24 | 3.24 | 3.2375 | 3.2375 | 12320.0 |
| 2008-12-01 08:44:00 | AAPL | Stock | 3.2375 | 3.2375 | 3.2321 | 3.2321 | 18340.0 |
| 2008-12-01 08:45:00 | AAPL | Stock | 3.2375 | 3.2375 | 3.2375 | 3.2375 | 2800.0 |
| 2008-12-01 08:46:00 | AAPL | Stock | 3.2389 | 3.2411 | 3.2389 | 3.2411 | 26152.0 |
| 2008-12-01 08:47:00 | AAPL | Stock | 3.2439 | 3.2532 | 3.2436 | 3.2532 | 95620.0 |
| 2008-12-01 08:48:00 | AAPL | Stock | 3.2539 | 3.2539 | 3.2532 | 3.2532 | 32004.0 |
| 2008-12-01 08:50:00 | AAPL | Stock | 3.2461 | 3.2461 | 3.2461 | 3.2461 | 2800.0 |
| 2008-12-01 08:51:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 14000.0 |
| 2008-12-01 08:53:00 | AAPL | Stock | 3.2518 | 3.2536 | 3.2507 | 3.2536 | 40740.0 |
| 2008-12-01 08:54:00 | AAPL | Stock | 3.2536 | 3.2539 | 3.2536 | 3.2539 | 30800.0 |
| 2008-12-01 08:56:00 | AAPL | Stock | 3.2554 | 3.2554 | 3.2554 | 3.2554 | 2800.0 |
| 2008-12-01 08:57:00 | AAPL | Stock | 3.2539 | 3.2539 | 3.2536 | 3.2536 | 21000.0 |
| 2008-12-01 08:58:00 | AAPL | Stock | 3.2514 | 3.2514 | 3.2514 | 3.2514 | 5320.0 |
> showing 50 of 1,009,619 rows — these rows as CSV