PREVIEW / stock_1min / 2008-12-02
file: by_date/stock_1min/2008/2008-12-02.parquet size: 12.4 MB rows: 999,133 symbols: 2,707
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-02 05:28:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 14000.0 |
| 2008-12-02 06:43:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 8400.0 |
| 2008-12-02 06:44:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 14000.0 |
| 2008-12-02 06:45:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 14000.0 |
| 2008-12-02 06:51:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 2800.0 |
| 2008-12-02 06:56:00 | AAPL | Stock | 3.2179 | 3.2179 | 3.2179 | 3.2179 | 8400.0 |
| 2008-12-02 07:00:00 | AAPL | Stock | 3.2014 | 3.2014 | 3.2014 | 3.2014 | 5600.0 |
| 2008-12-02 07:04:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 15120.0 |
| 2008-12-02 07:22:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 5040.0 |
| 2008-12-02 07:31:00 | AAPL | Stock | 3.2254 | 3.2254 | 3.2254 | 3.2254 | 2800.0 |
| 2008-12-02 07:33:00 | AAPL | Stock | 3.2254 | 3.2254 | 3.2196 | 3.2204 | 62160.0 |
| 2008-12-02 07:38:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2036 | 3.2036 | 11200.0 |
| 2008-12-02 07:46:00 | AAPL | Stock | 3.2043 | 3.2143 | 3.2036 | 3.2143 | 21000.0 |
| 2008-12-02 07:55:00 | AAPL | Stock | 3.2161 | 3.2161 | 3.2161 | 3.2161 | 2800.0 |
| 2008-12-02 08:00:00 | AAPL | Stock | 3.2164 | 3.2196 | 3.2164 | 3.2196 | 26460.0 |
| 2008-12-02 08:02:00 | AAPL | Stock | 3.2243 | 3.2243 | 3.2186 | 3.2186 | 30128.0 |
| 2008-12-02 08:03:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 2800.0 |
| 2008-12-02 08:04:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2182 | 3.2196 | 31024.0 |
| 2008-12-02 08:05:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2179 | 3.2179 | 40180.0 |
| 2008-12-02 08:06:00 | AAPL | Stock | 3.2179 | 3.2196 | 3.2179 | 3.2196 | 16660.0 |
| 2008-12-02 08:07:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 30800.0 |
| 2008-12-02 08:08:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2161 | 3.2161 | 65100.0 |
| 2008-12-02 08:09:00 | AAPL | Stock | 3.2196 | 3.2211 | 3.2196 | 3.2211 | 20440.0 |
| 2008-12-02 08:12:00 | AAPL | Stock | 3.2186 | 3.2186 | 3.2179 | 3.2179 | 48132.0 |
| 2008-12-02 08:13:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 9800.0 |
| 2008-12-02 08:14:00 | AAPL | Stock | 3.2239 | 3.2239 | 3.2196 | 3.2196 | 10976.0 |
| 2008-12-02 08:15:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2211 | 3.2214 | 47600.0 |
| 2008-12-02 08:18:00 | AAPL | Stock | 3.2189 | 3.225 | 3.2179 | 3.225 | 72800.0 |
| 2008-12-02 08:20:00 | AAPL | Stock | 3.2232 | 3.2243 | 3.2232 | 3.2243 | 62720.0 |
| 2008-12-02 08:21:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 5600.0 |
| 2008-12-02 08:22:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 6720.0 |
| 2008-12-02 08:23:00 | AAPL | Stock | 3.2229 | 3.2232 | 3.2229 | 3.2232 | 5600.0 |
| 2008-12-02 08:24:00 | AAPL | Stock | 3.2211 | 3.2211 | 3.2211 | 3.2211 | 2800.0 |
| 2008-12-02 08:25:00 | AAPL | Stock | 3.2211 | 3.225 | 3.2211 | 3.2232 | 39200.0 |
| 2008-12-02 08:26:00 | AAPL | Stock | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 2800.0 |
| 2008-12-02 08:27:00 | AAPL | Stock | 3.2218 | 3.2218 | 3.2214 | 3.2214 | 22400.0 |
| 2008-12-02 08:29:00 | AAPL | Stock | 3.2211 | 3.2211 | 3.2211 | 3.2211 | 5600.0 |
| 2008-12-02 08:30:00 | AAPL | Stock | 3.2229 | 3.2229 | 3.2229 | 3.2229 | 5600.0 |
| 2008-12-02 08:31:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 56140.0 |
| 2008-12-02 08:32:00 | AAPL | Stock | 3.2246 | 3.2246 | 3.2246 | 3.2246 | 20300.0 |
| 2008-12-02 08:33:00 | AAPL | Stock | 3.2261 | 3.2307 | 3.2246 | 3.2307 | 40348.0 |
| 2008-12-02 08:35:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2264 | 3.2268 | 49980.0 |
| 2008-12-02 08:38:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 8820.0 |
| 2008-12-02 08:39:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 12180.0 |
| 2008-12-02 08:41:00 | AAPL | Stock | 3.225 | 3.225 | 3.2246 | 3.225 | 16800.0 |
| 2008-12-02 08:42:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 11200.0 |
| 2008-12-02 08:43:00 | AAPL | Stock | 3.2236 | 3.225 | 3.2232 | 3.225 | 25200.0 |
| 2008-12-02 08:44:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 2800.0 |
| 2008-12-02 08:45:00 | AAPL | Stock | 3.2239 | 3.2239 | 3.2232 | 3.2232 | 10668.0 |
| 2008-12-02 08:48:00 | AAPL | Stock | 3.2236 | 3.2236 | 3.2214 | 3.2214 | 38332.0 |
> showing 50 of 999,133 rows — these rows as CSV