PREVIEW / stock_1min / 2008-12-09
file: by_date/stock_1min/2008/2008-12-09.parquet size: 12.9 MB rows: 1,031,440 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 |
|---|---|---|---|---|---|---|---|
| 2008-12-09 07:17:00 | AAPL | Stock | 3.55 | 3.55 | 3.55 | 3.55 | 5600.0 |
| 2008-12-09 07:31:00 | AAPL | Stock | 3.5536 | 3.5536 | 3.5536 | 3.5536 | 9576.0 |
| 2008-12-09 07:55:00 | AAPL | Stock | 3.5393 | 3.5393 | 3.5393 | 3.5393 | 7000.0 |
| 2008-12-09 08:00:00 | AAPL | Stock | 3.5357 | 3.5357 | 3.5357 | 3.5357 | 3360.0 |
| 2008-12-09 08:01:00 | AAPL | Stock | 3.5343 | 3.5343 | 3.5343 | 3.5343 | 5600.0 |
| 2008-12-09 08:03:00 | AAPL | Stock | 3.5321 | 3.5321 | 3.5321 | 3.5321 | 5600.0 |
| 2008-12-09 08:04:00 | AAPL | Stock | 3.5271 | 3.5271 | 3.5271 | 3.5271 | 12012.0 |
| 2008-12-09 08:05:00 | AAPL | Stock | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 11200.0 |
| 2008-12-09 08:06:00 | AAPL | Stock | 3.5321 | 3.5321 | 3.5268 | 3.5268 | 10360.0 |
| 2008-12-09 08:09:00 | AAPL | Stock | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 4340.0 |
| 2008-12-09 08:10:00 | AAPL | Stock | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 30800.0 |
| 2008-12-09 08:11:00 | AAPL | Stock | 3.5329 | 3.5336 | 3.5329 | 3.5336 | 14000.0 |
| 2008-12-09 08:14:00 | AAPL | Stock | 3.5321 | 3.5336 | 3.5321 | 3.5336 | 29260.0 |
| 2008-12-09 08:15:00 | AAPL | Stock | 3.5293 | 3.5293 | 3.5293 | 3.5293 | 27720.0 |
| 2008-12-09 08:16:00 | AAPL | Stock | 3.5321 | 3.5321 | 3.5311 | 3.5311 | 5600.0 |
| 2008-12-09 08:17:00 | AAPL | Stock | 3.5293 | 3.5357 | 3.5293 | 3.5343 | 114800.0 |
| 2008-12-09 08:18:00 | AAPL | Stock | 3.5357 | 3.5357 | 3.5357 | 3.5357 | 6160.0 |
| 2008-12-09 08:19:00 | AAPL | Stock | 3.5357 | 3.5357 | 3.5357 | 3.5357 | 7000.0 |
| 2008-12-09 08:20:00 | AAPL | Stock | 3.5357 | 3.5357 | 3.5357 | 3.5357 | 20020.0 |
| 2008-12-09 08:21:00 | AAPL | Stock | 3.5321 | 3.5321 | 3.53 | 3.5304 | 8400.0 |
| 2008-12-09 08:23:00 | AAPL | Stock | 3.53 | 3.53 | 3.53 | 3.53 | 2800.0 |
| 2008-12-09 08:31:00 | AAPL | Stock | 3.5314 | 3.535 | 3.5293 | 3.535 | 75880.0 |
| 2008-12-09 08:32:00 | AAPL | Stock | 3.5357 | 3.5357 | 3.5357 | 3.5357 | 17920.0 |
| 2008-12-09 08:37:00 | AAPL | Stock | 3.5307 | 3.5307 | 3.5307 | 3.5307 | 12600.0 |
| 2008-12-09 08:38:00 | AAPL | Stock | 3.5343 | 3.5343 | 3.5343 | 3.5343 | 2800.0 |
| 2008-12-09 08:44:00 | AAPL | Stock | 3.5293 | 3.5293 | 3.5286 | 3.5286 | 29960.0 |
| 2008-12-09 08:45:00 | AAPL | Stock | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 2800.0 |
| 2008-12-09 08:46:00 | AAPL | Stock | 3.5286 | 3.5286 | 3.5286 | 3.5286 | 14000.0 |
| 2008-12-09 08:47:00 | AAPL | Stock | 3.5268 | 3.5271 | 3.5268 | 3.5268 | 18844.0 |
| 2008-12-09 08:50:00 | AAPL | Stock | 3.525 | 3.525 | 3.52 | 3.52 | 29288.0 |
| 2008-12-09 08:51:00 | AAPL | Stock | 3.5196 | 3.5196 | 3.5164 | 3.5164 | 165312.0 |
| 2008-12-09 08:52:00 | AAPL | Stock | 3.5161 | 3.5161 | 3.5118 | 3.5143 | 25200.0 |
| 2008-12-09 08:53:00 | AAPL | Stock | 3.5143 | 3.5143 | 3.5143 | 3.5143 | 5600.0 |
| 2008-12-09 08:54:00 | AAPL | Stock | 3.5143 | 3.5143 | 3.5132 | 3.5132 | 5600.0 |
| 2008-12-09 08:55:00 | AAPL | Stock | 3.5107 | 3.5125 | 3.5107 | 3.5125 | 47880.0 |
| 2008-12-09 08:57:00 | AAPL | Stock | 3.5132 | 3.5132 | 3.5132 | 3.5132 | 5600.0 |
| 2008-12-09 08:59:00 | AAPL | Stock | 3.5129 | 3.5129 | 3.5089 | 3.5107 | 33376.0 |
| 2008-12-09 09:00:00 | AAPL | Stock | 3.5114 | 3.5139 | 3.5114 | 3.5139 | 8400.0 |
| 2008-12-09 09:02:00 | AAPL | Stock | 3.52 | 3.5207 | 3.52 | 3.5207 | 5600.0 |
| 2008-12-09 09:03:00 | AAPL | Stock | 3.5164 | 3.5164 | 3.5146 | 3.5146 | 6860.0 |
| 2008-12-09 09:05:00 | AAPL | Stock | 3.5143 | 3.5143 | 3.5143 | 3.5143 | 33600.0 |
| 2008-12-09 09:06:00 | AAPL | Stock | 3.5114 | 3.5114 | 3.5114 | 3.5114 | 2800.0 |
| 2008-12-09 09:07:00 | AAPL | Stock | 3.5104 | 3.5104 | 3.5093 | 3.5093 | 8400.0 |
| 2008-12-09 09:08:00 | AAPL | Stock | 3.5089 | 3.5089 | 3.5061 | 3.5061 | 60200.0 |
| 2008-12-09 09:09:00 | AAPL | Stock | 3.5057 | 3.5071 | 3.5057 | 3.5061 | 33600.0 |
| 2008-12-09 09:10:00 | AAPL | Stock | 3.5064 | 3.5089 | 3.5064 | 3.5082 | 14000.0 |
| 2008-12-09 09:11:00 | AAPL | Stock | 3.5068 | 3.5071 | 3.5068 | 3.5071 | 16800.0 |
| 2008-12-09 09:12:00 | AAPL | Stock | 3.5071 | 3.5107 | 3.5071 | 3.5107 | 16240.0 |
| 2008-12-09 09:13:00 | AAPL | Stock | 3.5089 | 3.5096 | 3.5086 | 3.5089 | 19600.0 |
| 2008-12-09 09:14:00 | AAPL | Stock | 3.5071 | 3.5089 | 3.5068 | 3.5089 | 10892.0 |
> showing 50 of 1,031,440 rows — these rows as CSV