PREVIEW / stock_1min / 2008-12-23
file: by_date/stock_1min/2008/2008-12-23.parquet size: 12.0 MB rows: 928,483 symbols: 2,734
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-23 06:16:00 | AAPL | Stock | 3.0754 | 3.0754 | 3.0754 | 3.0754 | 36820.0 |
| 2008-12-23 08:00:00 | AAPL | Stock | 3.0768 | 3.0804 | 3.0768 | 3.0804 | 11200.0 |
| 2008-12-23 08:02:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.0804 | 3.0804 | 5684.0 |
| 2008-12-23 08:03:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0643 | 3.0714 | 15456.0 |
| 2008-12-23 08:06:00 | AAPL | Stock | 3.0721 | 3.0721 | 3.0721 | 3.0721 | 22400.0 |
| 2008-12-23 08:11:00 | AAPL | Stock | 3.0814 | 3.0814 | 3.0814 | 3.0814 | 2800.0 |
| 2008-12-23 08:17:00 | AAPL | Stock | 3.0725 | 3.0725 | 3.0721 | 3.0721 | 6636.0 |
| 2008-12-23 08:22:00 | AAPL | Stock | 3.0729 | 3.075 | 3.0729 | 3.075 | 7000.0 |
| 2008-12-23 08:23:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.0804 | 3.0804 | 2800.0 |
| 2008-12-23 08:24:00 | AAPL | Stock | 3.0761 | 3.0782 | 3.075 | 3.0782 | 76076.0 |
| 2008-12-23 08:25:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 2800.0 |
| 2008-12-23 08:26:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.075 | 3.075 | 55300.0 |
| 2008-12-23 08:27:00 | AAPL | Stock | 3.075 | 3.0757 | 3.075 | 3.0757 | 14000.0 |
| 2008-12-23 08:30:00 | AAPL | Stock | 3.0729 | 3.0786 | 3.0693 | 3.0786 | 343504.0 |
| 2008-12-23 08:31:00 | AAPL | Stock | 3.0754 | 3.0754 | 3.0736 | 3.0736 | 11200.0 |
| 2008-12-23 08:32:00 | AAPL | Stock | 3.0771 | 3.0771 | 3.0771 | 3.0771 | 2800.0 |
| 2008-12-23 08:33:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 8400.0 |
| 2008-12-23 08:34:00 | AAPL | Stock | 3.0761 | 3.0761 | 3.0761 | 3.0761 | 2800.0 |
| 2008-12-23 08:35:00 | AAPL | Stock | 3.0768 | 3.0775 | 3.0768 | 3.0775 | 8400.0 |
| 2008-12-23 08:36:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0764 | 3.0764 | 14980.0 |
| 2008-12-23 08:37:00 | AAPL | Stock | 3.0761 | 3.0761 | 3.0761 | 3.0761 | 13300.0 |
| 2008-12-23 08:41:00 | AAPL | Stock | 3.0761 | 3.0761 | 3.0761 | 3.0761 | 8400.0 |
| 2008-12-23 08:44:00 | AAPL | Stock | 3.0764 | 3.0764 | 3.0764 | 3.0764 | 21000.0 |
| 2008-12-23 08:45:00 | AAPL | Stock | 3.0743 | 3.0743 | 3.0743 | 3.0743 | 5600.0 |
| 2008-12-23 08:46:00 | AAPL | Stock | 3.0732 | 3.0732 | 3.0732 | 3.0732 | 13328.0 |
| 2008-12-23 08:47:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0711 | 3.0711 | 11200.0 |
| 2008-12-23 08:48:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0714 | 3.0714 | 5992.0 |
| 2008-12-23 08:50:00 | AAPL | Stock | 3.0718 | 3.0754 | 3.0718 | 3.0754 | 146524.0 |
| 2008-12-23 08:51:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0761 | 3.0761 | 16800.0 |
| 2008-12-23 08:52:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 7000.0 |
| 2008-12-23 08:55:00 | AAPL | Stock | 3.0796 | 3.08 | 3.0796 | 3.08 | 14000.0 |
| 2008-12-23 08:56:00 | AAPL | Stock | 3.0786 | 3.0804 | 3.0786 | 3.0804 | 14700.0 |
| 2008-12-23 08:57:00 | AAPL | Stock | 3.0807 | 3.0821 | 3.0807 | 3.0821 | 17416.0 |
| 2008-12-23 08:59:00 | AAPL | Stock | 3.0832 | 3.0832 | 3.0814 | 3.0814 | 5600.0 |
| 2008-12-23 09:00:00 | AAPL | Stock | 3.0836 | 3.0836 | 3.0836 | 3.0836 | 30800.0 |
| 2008-12-23 09:01:00 | AAPL | Stock | 3.0836 | 3.0836 | 3.0836 | 3.0836 | 8792.0 |
| 2008-12-23 09:03:00 | AAPL | Stock | 3.0857 | 3.0857 | 3.0857 | 3.0857 | 2800.0 |
| 2008-12-23 09:04:00 | AAPL | Stock | 3.085 | 3.0857 | 3.085 | 3.0857 | 28000.0 |
| 2008-12-23 09:05:00 | AAPL | Stock | 3.0854 | 3.0857 | 3.0854 | 3.0857 | 37100.0 |
| 2008-12-23 09:06:00 | AAPL | Stock | 3.0839 | 3.085 | 3.0839 | 3.085 | 8400.0 |
| 2008-12-23 09:07:00 | AAPL | Stock | 3.085 | 3.09 | 3.085 | 3.0893 | 134400.0 |
| 2008-12-23 09:08:00 | AAPL | Stock | 3.0889 | 3.0914 | 3.0889 | 3.0914 | 30800.0 |
| 2008-12-23 09:09:00 | AAPL | Stock | 3.0946 | 3.0957 | 3.0932 | 3.0957 | 58800.0 |
| 2008-12-23 09:10:00 | AAPL | Stock | 3.0961 | 3.0975 | 3.0961 | 3.0964 | 11200.0 |
| 2008-12-23 09:11:00 | AAPL | Stock | 3.0957 | 3.0975 | 3.0929 | 3.0929 | 88060.0 |
| 2008-12-23 09:12:00 | AAPL | Stock | 3.0932 | 3.0964 | 3.0932 | 3.0964 | 30800.0 |
| 2008-12-23 09:13:00 | AAPL | Stock | 3.095 | 3.0957 | 3.0943 | 3.0943 | 26600.0 |
| 2008-12-23 09:14:00 | AAPL | Stock | 3.095 | 3.095 | 3.0939 | 3.0939 | 24920.0 |
| 2008-12-23 09:16:00 | AAPL | Stock | 3.0939 | 3.0939 | 3.0939 | 3.0939 | 5600.0 |
| 2008-12-23 09:17:00 | AAPL | Stock | 3.0932 | 3.095 | 3.0929 | 3.0929 | 35280.0 |
> showing 50 of 928,483 rows — these rows as CSV