PREVIEW / stock_1min / 2008-12-22
file: by_date/stock_1min/2008/2008-12-22.parquet size: 12.7 MB rows: 978,627 symbols: 2,743
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-22 06:30:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 2800.0 |
| 2008-12-22 06:48:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 4200.0 |
| 2008-12-22 07:11:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 14000.0 |
| 2008-12-22 07:12:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 4480.0 |
| 2008-12-22 07:16:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 8400.0 |
| 2008-12-22 07:17:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 2800.0 |
| 2008-12-22 07:24:00 | AAPL | Stock | 3.2175 | 3.2175 | 3.2175 | 3.2175 | 2800.0 |
| 2008-12-22 07:32:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 2800.0 |
| 2008-12-22 07:33:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 11200.0 |
| 2008-12-22 07:34:00 | AAPL | Stock | 3.2393 | 3.2393 | 3.2393 | 3.2393 | 2800.0 |
| 2008-12-22 08:00:00 | AAPL | Stock | 3.2232 | 3.225 | 3.2179 | 3.225 | 178584.0 |
| 2008-12-22 08:01:00 | AAPL | Stock | 3.2282 | 3.2282 | 3.2282 | 3.2282 | 21140.0 |
| 2008-12-22 08:02:00 | AAPL | Stock | 3.2279 | 3.2279 | 3.225 | 3.225 | 22400.0 |
| 2008-12-22 08:03:00 | AAPL | Stock | 3.2314 | 3.2314 | 3.2311 | 3.2311 | 33600.0 |
| 2008-12-22 08:05:00 | AAPL | Stock | 3.2257 | 3.2307 | 3.2257 | 3.2307 | 14560.0 |
| 2008-12-22 08:06:00 | AAPL | Stock | 3.2307 | 3.2307 | 3.2286 | 3.2286 | 11200.0 |
| 2008-12-22 08:07:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 5600.0 |
| 2008-12-22 08:08:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 12600.0 |
| 2008-12-22 08:09:00 | AAPL | Stock | 3.2271 | 3.2271 | 3.2264 | 3.2264 | 8400.0 |
| 2008-12-22 08:11:00 | AAPL | Stock | 3.2257 | 3.2257 | 3.225 | 3.225 | 33320.0 |
| 2008-12-22 08:12:00 | AAPL | Stock | 3.225 | 3.225 | 3.2243 | 3.2243 | 19040.0 |
| 2008-12-22 08:13:00 | AAPL | Stock | 3.2236 | 3.2236 | 3.2218 | 3.2218 | 47684.0 |
| 2008-12-22 08:14:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 2800.0 |
| 2008-12-22 08:15:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 2800.0 |
| 2008-12-22 08:16:00 | AAPL | Stock | 3.2196 | 3.2196 | 3.2186 | 3.2186 | 16800.0 |
| 2008-12-22 08:17:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2214 | 3.2214 | 14000.0 |
| 2008-12-22 08:18:00 | AAPL | Stock | 3.2214 | 3.2236 | 3.2214 | 3.2232 | 43036.0 |
| 2008-12-22 08:19:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 19600.0 |
| 2008-12-22 08:20:00 | AAPL | Stock | 3.2232 | 3.2236 | 3.2232 | 3.2236 | 33600.0 |
| 2008-12-22 08:21:00 | AAPL | Stock | 3.2236 | 3.225 | 3.2236 | 3.225 | 14280.0 |
| 2008-12-22 08:22:00 | AAPL | Stock | 3.2236 | 3.225 | 3.2232 | 3.2232 | 19600.0 |
| 2008-12-22 08:25:00 | AAPL | Stock | 3.2279 | 3.2279 | 3.2279 | 3.2279 | 14000.0 |
| 2008-12-22 08:26:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2236 | 3.2236 | 17220.0 |
| 2008-12-22 08:28:00 | AAPL | Stock | 3.2257 | 3.2257 | 3.2257 | 3.2257 | 5600.0 |
| 2008-12-22 08:29:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 5600.0 |
| 2008-12-22 08:30:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 3416.0 |
| 2008-12-22 08:31:00 | AAPL | Stock | 3.2282 | 3.2282 | 3.2282 | 3.2282 | 5600.0 |
| 2008-12-22 08:32:00 | AAPL | Stock | 3.22 | 3.22 | 3.2196 | 3.22 | 15400.0 |
| 2008-12-22 08:34:00 | AAPL | Stock | 3.2232 | 3.225 | 3.2232 | 3.225 | 61600.0 |
| 2008-12-22 08:35:00 | AAPL | Stock | 3.225 | 3.2286 | 3.225 | 3.2275 | 35700.0 |
| 2008-12-22 08:36:00 | AAPL | Stock | 3.2279 | 3.2279 | 3.2279 | 3.2279 | 36400.0 |
| 2008-12-22 08:37:00 | AAPL | Stock | 3.2236 | 3.2236 | 3.2232 | 3.2232 | 86800.0 |
| 2008-12-22 08:39:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2204 | 3.2214 | 53200.0 |
| 2008-12-22 08:40:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2204 | 3.2204 | 36400.0 |
| 2008-12-22 08:42:00 | AAPL | Stock | 3.2207 | 3.2207 | 3.2207 | 3.2207 | 5600.0 |
| 2008-12-22 08:43:00 | AAPL | Stock | 3.2207 | 3.2207 | 3.2207 | 3.2207 | 8400.0 |
| 2008-12-22 08:44:00 | AAPL | Stock | 3.2182 | 3.2182 | 3.2182 | 3.2182 | 30800.0 |
| 2008-12-22 08:46:00 | AAPL | Stock | 3.2182 | 3.2214 | 3.2182 | 3.2214 | 81200.0 |
| 2008-12-22 08:47:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2214 | 3.2214 | 44800.0 |
| 2008-12-22 08:48:00 | AAPL | Stock | 3.2232 | 3.225 | 3.2225 | 3.2232 | 131040.0 |
> showing 50 of 978,627 rows — these rows as CSV