PREVIEW / stock_1min / 2008-12-04
file: by_date/stock_1min/2008/2008-12-04.parquet size: 12.2 MB rows: 975,723 symbols: 2,713
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-04 05:27:00 | AAPL | Stock | 3.4257 | 3.4257 | 3.4257 | 3.4257 | 5600.0 |
| 2008-12-04 05:40:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 2800.0 |
| 2008-12-04 06:14:00 | AAPL | Stock | 3.45 | 3.4529 | 3.45 | 3.4529 | 16800.0 |
| 2008-12-04 07:25:00 | AAPL | Stock | 3.425 | 3.425 | 3.425 | 3.425 | 5600.0 |
| 2008-12-04 07:43:00 | AAPL | Stock | 3.4225 | 3.4225 | 3.4225 | 3.4225 | 5600.0 |
| 2008-12-04 07:45:00 | AAPL | Stock | 3.4225 | 3.4232 | 3.4225 | 3.4225 | 51380.0 |
| 2008-12-04 07:48:00 | AAPL | Stock | 3.4107 | 3.4107 | 3.4107 | 3.4107 | 28000.0 |
| 2008-12-04 07:49:00 | AAPL | Stock | 3.4071 | 3.4071 | 3.4071 | 3.4071 | 28000.0 |
| 2008-12-04 07:51:00 | AAPL | Stock | 3.4036 | 3.4036 | 3.4036 | 3.4036 | 14000.0 |
| 2008-12-04 07:54:00 | AAPL | Stock | 3.4143 | 3.4143 | 3.4143 | 3.4143 | 14000.0 |
| 2008-12-04 07:59:00 | AAPL | Stock | 3.4143 | 3.4143 | 3.4143 | 3.4143 | 5600.0 |
| 2008-12-04 08:00:00 | AAPL | Stock | 3.4111 | 3.4111 | 3.4071 | 3.4071 | 79660.0 |
| 2008-12-04 08:01:00 | AAPL | Stock | 3.4036 | 3.4071 | 3.3957 | 3.4071 | 84224.0 |
| 2008-12-04 08:02:00 | AAPL | Stock | 3.4018 | 3.4018 | 3.4 | 3.4 | 10640.0 |
| 2008-12-04 08:03:00 | AAPL | Stock | 3.4 | 3.4079 | 3.4 | 3.4079 | 64960.0 |
| 2008-12-04 08:05:00 | AAPL | Stock | 3.4 | 3.4007 | 3.4 | 3.4007 | 13440.0 |
| 2008-12-04 08:06:00 | AAPL | Stock | 3.4004 | 3.4004 | 3.4004 | 3.4004 | 2800.0 |
| 2008-12-04 08:07:00 | AAPL | Stock | 3.4 | 3.4 | 3.3929 | 3.3929 | 100100.0 |
| 2008-12-04 08:08:00 | AAPL | Stock | 3.3875 | 3.3875 | 3.3804 | 3.3804 | 39200.0 |
| 2008-12-04 08:09:00 | AAPL | Stock | 3.3754 | 3.3821 | 3.375 | 3.3804 | 54880.0 |
| 2008-12-04 08:10:00 | AAPL | Stock | 3.3821 | 3.3839 | 3.3804 | 3.3839 | 29792.0 |
| 2008-12-04 08:11:00 | AAPL | Stock | 3.3921 | 3.3929 | 3.3836 | 3.3836 | 96992.0 |
| 2008-12-04 08:12:00 | AAPL | Stock | 3.3807 | 3.3929 | 3.3807 | 3.3929 | 277200.0 |
| 2008-12-04 08:14:00 | AAPL | Stock | 3.3807 | 3.3807 | 3.3804 | 3.3804 | 14000.0 |
| 2008-12-04 08:15:00 | AAPL | Stock | 3.3786 | 3.3836 | 3.3775 | 3.3836 | 211596.0 |
| 2008-12-04 08:16:00 | AAPL | Stock | 3.3825 | 3.3889 | 3.3821 | 3.3875 | 75600.0 |
| 2008-12-04 08:17:00 | AAPL | Stock | 3.3875 | 3.3875 | 3.3875 | 3.3875 | 127764.0 |
| 2008-12-04 08:18:00 | AAPL | Stock | 3.3839 | 3.3921 | 3.3839 | 3.3871 | 132636.0 |
| 2008-12-04 08:19:00 | AAPL | Stock | 3.3871 | 3.3871 | 3.3846 | 3.3846 | 239764.0 |
| 2008-12-04 08:20:00 | AAPL | Stock | 3.3821 | 3.3821 | 3.3821 | 3.3821 | 12320.0 |
| 2008-12-04 08:21:00 | AAPL | Stock | 3.3789 | 3.3821 | 3.3786 | 3.3821 | 71680.0 |
| 2008-12-04 08:22:00 | AAPL | Stock | 3.3804 | 3.3821 | 3.3804 | 3.3804 | 64400.0 |
| 2008-12-04 08:23:00 | AAPL | Stock | 3.3821 | 3.3821 | 3.3804 | 3.3821 | 61992.0 |
| 2008-12-04 08:24:00 | AAPL | Stock | 3.3789 | 3.3789 | 3.3789 | 3.3789 | 11760.0 |
| 2008-12-04 08:25:00 | AAPL | Stock | 3.3789 | 3.3804 | 3.3789 | 3.3804 | 14560.0 |
| 2008-12-04 08:26:00 | AAPL | Stock | 3.3804 | 3.3886 | 3.3804 | 3.3886 | 52640.0 |
| 2008-12-04 08:27:00 | AAPL | Stock | 3.3804 | 3.3804 | 3.3804 | 3.3804 | 16800.0 |
| 2008-12-04 08:28:00 | AAPL | Stock | 3.3807 | 3.3807 | 3.3807 | 3.3807 | 112000.0 |
| 2008-12-04 08:29:00 | AAPL | Stock | 3.3839 | 3.3857 | 3.3789 | 3.3857 | 50400.0 |
| 2008-12-04 08:30:00 | AAPL | Stock | 3.385 | 3.3893 | 3.3804 | 3.3804 | 58800.0 |
| 2008-12-04 08:32:00 | AAPL | Stock | 3.3879 | 3.3882 | 3.3879 | 3.3882 | 14000.0 |
| 2008-12-04 08:34:00 | AAPL | Stock | 3.3875 | 3.3875 | 3.3875 | 3.3875 | 14000.0 |
| 2008-12-04 08:35:00 | AAPL | Stock | 3.3893 | 3.3893 | 3.3893 | 3.3893 | 16800.0 |
| 2008-12-04 08:36:00 | AAPL | Stock | 3.3882 | 3.3936 | 3.3882 | 3.3925 | 40600.0 |
| 2008-12-04 08:37:00 | AAPL | Stock | 3.3925 | 3.3957 | 3.3893 | 3.3911 | 28000.0 |
| 2008-12-04 08:38:00 | AAPL | Stock | 3.3929 | 3.3929 | 3.3929 | 3.3929 | 8960.0 |
| 2008-12-04 08:39:00 | AAPL | Stock | 3.3946 | 3.3964 | 3.3946 | 3.3954 | 58828.0 |
| 2008-12-04 08:40:00 | AAPL | Stock | 3.4011 | 3.4032 | 3.4 | 3.4 | 64008.0 |
| 2008-12-04 08:41:00 | AAPL | Stock | 3.3975 | 3.4 | 3.3946 | 3.3946 | 74984.0 |
| 2008-12-04 08:42:00 | AAPL | Stock | 3.3954 | 3.3964 | 3.3914 | 3.3914 | 67200.0 |
> showing 50 of 975,723 rows — these rows as CSV