PREVIEW / stock_1min / 2008-12-12
file: by_date/stock_1min/2008/2008-12-12.parquet size: 12.1 MB rows: 980,324 symbols: 2,722
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-12 06:14:00 | AAPL | Stock | 3.3139 | 3.3139 | 3.3139 | 3.3139 | 3780.0 |
| 2008-12-12 07:51:00 | AAPL | Stock | 3.3054 | 3.3054 | 3.3054 | 3.3054 | 2800.0 |
| 2008-12-12 08:00:00 | AAPL | Stock | 3.3036 | 3.3204 | 3.2882 | 3.3 | 140756.0 |
| 2008-12-12 08:01:00 | AAPL | Stock | 3.2968 | 3.2968 | 3.2882 | 3.2882 | 32004.0 |
| 2008-12-12 08:02:00 | AAPL | Stock | 3.2925 | 3.2964 | 3.2889 | 3.2964 | 100800.0 |
| 2008-12-12 08:03:00 | AAPL | Stock | 3.2932 | 3.3136 | 3.2932 | 3.3136 | 95564.0 |
| 2008-12-12 08:04:00 | AAPL | Stock | 3.3136 | 3.3175 | 3.3125 | 3.3143 | 85400.0 |
| 2008-12-12 08:05:00 | AAPL | Stock | 3.3143 | 3.3143 | 3.3136 | 3.3136 | 60620.0 |
| 2008-12-12 08:06:00 | AAPL | Stock | 3.3125 | 3.3132 | 3.3125 | 3.3129 | 141400.0 |
| 2008-12-12 08:07:00 | AAPL | Stock | 3.3129 | 3.3129 | 3.3129 | 3.3129 | 7000.0 |
| 2008-12-12 08:08:00 | AAPL | Stock | 3.3125 | 3.3143 | 3.3125 | 3.3143 | 25200.0 |
| 2008-12-12 08:09:00 | AAPL | Stock | 3.3143 | 3.3146 | 3.3143 | 3.3143 | 56000.0 |
| 2008-12-12 08:10:00 | AAPL | Stock | 3.3154 | 3.3161 | 3.315 | 3.3161 | 25536.0 |
| 2008-12-12 08:11:00 | AAPL | Stock | 3.315 | 3.315 | 3.3125 | 3.3125 | 47600.0 |
| 2008-12-12 08:12:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3039 | 3.305 | 373380.0 |
| 2008-12-12 08:13:00 | AAPL | Stock | 3.3054 | 3.3071 | 3.3043 | 3.3071 | 70560.0 |
| 2008-12-12 08:14:00 | AAPL | Stock | 3.3064 | 3.3089 | 3.3054 | 3.3089 | 24388.0 |
| 2008-12-12 08:15:00 | AAPL | Stock | 3.3086 | 3.3107 | 3.3086 | 3.3089 | 22400.0 |
| 2008-12-12 08:16:00 | AAPL | Stock | 3.3125 | 3.3136 | 3.3111 | 3.3136 | 95060.0 |
| 2008-12-12 08:17:00 | AAPL | Stock | 3.3125 | 3.3175 | 3.3125 | 3.3175 | 64400.0 |
| 2008-12-12 08:18:00 | AAPL | Stock | 3.3207 | 3.3214 | 3.3143 | 3.3175 | 76160.0 |
| 2008-12-12 08:19:00 | AAPL | Stock | 3.3179 | 3.3207 | 3.3175 | 3.3175 | 61320.0 |
| 2008-12-12 08:20:00 | AAPL | Stock | 3.3207 | 3.3214 | 3.3207 | 3.3214 | 32200.0 |
| 2008-12-12 08:21:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3139 | 3.3139 | 8400.0 |
| 2008-12-12 08:25:00 | AAPL | Stock | 3.3164 | 3.3171 | 3.3125 | 3.3125 | 31500.0 |
| 2008-12-12 08:26:00 | AAPL | Stock | 3.3168 | 3.3214 | 3.3168 | 3.3214 | 130340.0 |
| 2008-12-12 08:27:00 | AAPL | Stock | 3.3214 | 3.3386 | 3.3214 | 3.3386 | 25200.0 |
| 2008-12-12 08:28:00 | AAPL | Stock | 3.3229 | 3.3229 | 3.3146 | 3.3146 | 5600.0 |
| 2008-12-12 08:29:00 | AAPL | Stock | 3.3239 | 3.3239 | 3.3186 | 3.3186 | 11200.0 |
| 2008-12-12 08:30:00 | AAPL | Stock | 3.3214 | 3.3246 | 3.3214 | 3.3246 | 37100.0 |
| 2008-12-12 08:31:00 | AAPL | Stock | 3.3282 | 3.3296 | 3.3236 | 3.3236 | 33320.0 |
| 2008-12-12 08:32:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 7420.0 |
| 2008-12-12 08:33:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 23380.0 |
| 2008-12-12 08:34:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3161 | 3.3161 | 25200.0 |
| 2008-12-12 08:35:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3161 | 3.3161 | 35000.0 |
| 2008-12-12 08:37:00 | AAPL | Stock | 3.3164 | 3.3164 | 3.3143 | 3.3143 | 7560.0 |
| 2008-12-12 08:38:00 | AAPL | Stock | 3.3157 | 3.3157 | 3.315 | 3.315 | 26320.0 |
| 2008-12-12 08:39:00 | AAPL | Stock | 3.315 | 3.315 | 3.3143 | 3.3143 | 110880.0 |
| 2008-12-12 08:40:00 | AAPL | Stock | 3.3143 | 3.3196 | 3.3143 | 3.3179 | 21280.0 |
| 2008-12-12 08:41:00 | AAPL | Stock | 3.315 | 3.3214 | 3.315 | 3.3214 | 39200.0 |
| 2008-12-12 08:42:00 | AAPL | Stock | 3.3214 | 3.3304 | 3.3214 | 3.3296 | 48720.0 |
| 2008-12-12 08:43:00 | AAPL | Stock | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 14000.0 |
| 2008-12-12 08:45:00 | AAPL | Stock | 3.325 | 3.325 | 3.3243 | 3.3243 | 25480.0 |
| 2008-12-12 08:46:00 | AAPL | Stock | 3.3271 | 3.3271 | 3.3271 | 3.3271 | 2800.0 |
| 2008-12-12 08:47:00 | AAPL | Stock | 3.3279 | 3.3304 | 3.3279 | 3.3304 | 47180.0 |
| 2008-12-12 08:48:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.33 | 3.3304 | 52360.0 |
| 2008-12-12 08:49:00 | AAPL | Stock | 3.3304 | 3.335 | 3.3304 | 3.335 | 31080.0 |
| 2008-12-12 08:50:00 | AAPL | Stock | 3.3357 | 3.3357 | 3.3321 | 3.3339 | 73920.0 |
| 2008-12-12 08:51:00 | AAPL | Stock | 3.3357 | 3.3357 | 3.3339 | 3.3339 | 53200.0 |
| 2008-12-12 08:52:00 | AAPL | Stock | 3.3354 | 3.3354 | 3.3332 | 3.3346 | 11200.0 |
> showing 50 of 980,324 rows — these rows as CSV