PREVIEW / stock_1min / 2008-12-30
file: by_date/stock_1min/2008/2008-12-30.parquet size: 12.4 MB rows: 956,859 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 |
|---|---|---|---|---|---|---|---|
| 2008-12-30 04:20:00 | AAPL | Stock | 3.1293 | 3.1357 | 3.1293 | 3.1357 | 5600.0 |
| 2008-12-30 04:21:00 | AAPL | Stock | 3.1443 | 3.1443 | 3.1443 | 3.1443 | 2800.0 |
| 2008-12-30 05:26:00 | AAPL | Stock | 3.1539 | 3.1539 | 3.1536 | 3.1536 | 19600.0 |
| 2008-12-30 07:00:00 | AAPL | Stock | 3.1536 | 3.1536 | 3.1536 | 3.1536 | 8400.0 |
| 2008-12-30 07:11:00 | AAPL | Stock | 3.1604 | 3.1604 | 3.1604 | 3.1604 | 2800.0 |
| 2008-12-30 07:12:00 | AAPL | Stock | 3.1764 | 3.1764 | 3.1764 | 3.1764 | 4200.0 |
| 2008-12-30 07:13:00 | AAPL | Stock | 3.1782 | 3.1782 | 3.1782 | 3.1782 | 8764.0 |
| 2008-12-30 07:30:00 | AAPL | Stock | 3.1743 | 3.1743 | 3.1743 | 3.1743 | 8876.0 |
| 2008-12-30 07:38:00 | AAPL | Stock | 3.1704 | 3.1714 | 3.1704 | 3.1714 | 14504.0 |
| 2008-12-30 07:39:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1714 | 3.1714 | 6580.0 |
| 2008-12-30 07:40:00 | AAPL | Stock | 3.1679 | 3.1714 | 3.1679 | 3.1714 | 39200.0 |
| 2008-12-30 07:41:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1714 | 3.1714 | 32088.0 |
| 2008-12-30 07:42:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 2800.0 |
| 2008-12-30 07:43:00 | AAPL | Stock | 3.1611 | 3.1696 | 3.15 | 3.1593 | 93912.0 |
| 2008-12-30 07:44:00 | AAPL | Stock | 3.1521 | 3.1521 | 3.15 | 3.15 | 39564.0 |
| 2008-12-30 07:47:00 | AAPL | Stock | 3.1693 | 3.1693 | 3.1693 | 3.1693 | 2800.0 |
| 2008-12-30 07:48:00 | AAPL | Stock | 3.1518 | 3.1518 | 3.1464 | 3.1464 | 44800.0 |
| 2008-12-30 07:58:00 | AAPL | Stock | 3.1343 | 3.1475 | 3.1343 | 3.1475 | 16800.0 |
| 2008-12-30 07:59:00 | AAPL | Stock | 3.1475 | 3.1475 | 3.1429 | 3.1429 | 38080.0 |
| 2008-12-30 08:00:00 | AAPL | Stock | 3.1339 | 3.1482 | 3.1143 | 3.1321 | 92792.0 |
| 2008-12-30 08:01:00 | AAPL | Stock | 3.125 | 3.1321 | 3.125 | 3.1321 | 63700.0 |
| 2008-12-30 08:02:00 | AAPL | Stock | 3.1307 | 3.1321 | 3.1307 | 3.1314 | 15120.0 |
| 2008-12-30 08:03:00 | AAPL | Stock | 3.1393 | 3.1393 | 3.1307 | 3.1307 | 46200.0 |
| 2008-12-30 08:04:00 | AAPL | Stock | 3.125 | 3.1286 | 3.125 | 3.1286 | 24220.0 |
| 2008-12-30 08:05:00 | AAPL | Stock | 3.1307 | 3.1307 | 3.1286 | 3.1286 | 16520.0 |
| 2008-12-30 08:06:00 | AAPL | Stock | 3.1296 | 3.1296 | 3.1296 | 3.1296 | 22960.0 |
| 2008-12-30 08:07:00 | AAPL | Stock | 3.1296 | 3.1296 | 3.1296 | 3.1296 | 7140.0 |
| 2008-12-30 08:08:00 | AAPL | Stock | 3.1289 | 3.1289 | 3.1286 | 3.1286 | 12292.0 |
| 2008-12-30 08:09:00 | AAPL | Stock | 3.1321 | 3.1321 | 3.13 | 3.13 | 23072.0 |
| 2008-12-30 08:10:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1286 | 3.1286 | 2800.0 |
| 2008-12-30 08:11:00 | AAPL | Stock | 3.1286 | 3.1339 | 3.1286 | 3.1339 | 94360.0 |
| 2008-12-30 08:12:00 | AAPL | Stock | 3.1339 | 3.1339 | 3.1339 | 3.1339 | 8568.0 |
| 2008-12-30 08:13:00 | AAPL | Stock | 3.1364 | 3.1393 | 3.1364 | 3.1393 | 42000.0 |
| 2008-12-30 08:14:00 | AAPL | Stock | 3.1357 | 3.1357 | 3.1343 | 3.1343 | 11200.0 |
| 2008-12-30 08:15:00 | AAPL | Stock | 3.1346 | 3.1346 | 3.1343 | 3.1343 | 67984.0 |
| 2008-12-30 08:16:00 | AAPL | Stock | 3.1307 | 3.1307 | 3.13 | 3.13 | 28000.0 |
| 2008-12-30 08:17:00 | AAPL | Stock | 3.13 | 3.13 | 3.1289 | 3.1289 | 22400.0 |
| 2008-12-30 08:18:00 | AAPL | Stock | 3.1343 | 3.1343 | 3.1343 | 3.1343 | 2800.0 |
| 2008-12-30 08:19:00 | AAPL | Stock | 3.1304 | 3.1304 | 3.1286 | 3.1286 | 26600.0 |
| 2008-12-30 08:20:00 | AAPL | Stock | 3.1289 | 3.1289 | 3.1289 | 3.1289 | 2800.0 |
| 2008-12-30 08:21:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1271 | 3.1271 | 29316.0 |
| 2008-12-30 08:22:00 | AAPL | Stock | 3.125 | 3.125 | 3.1236 | 3.125 | 14000.0 |
| 2008-12-30 08:23:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1282 | 3.1286 | 42000.0 |
| 2008-12-30 08:25:00 | AAPL | Stock | 3.1282 | 3.1282 | 3.1246 | 3.1246 | 7000.0 |
| 2008-12-30 08:26:00 | AAPL | Stock | 3.1275 | 3.1282 | 3.1243 | 3.1243 | 31920.0 |
| 2008-12-30 08:28:00 | AAPL | Stock | 3.1279 | 3.1286 | 3.1279 | 3.1286 | 47936.0 |
| 2008-12-30 08:29:00 | AAPL | Stock | 3.1286 | 3.1343 | 3.1286 | 3.1343 | 33880.0 |
| 2008-12-30 08:30:00 | AAPL | Stock | 3.1332 | 3.135 | 3.1321 | 3.1321 | 277200.0 |
| 2008-12-30 08:31:00 | AAPL | Stock | 3.1336 | 3.1339 | 3.1332 | 3.1339 | 61880.0 |
| 2008-12-30 08:32:00 | AAPL | Stock | 3.1332 | 3.1357 | 3.1321 | 3.1357 | 42700.0 |
> showing 50 of 956,859 rows — these rows as CSV