PREVIEW / stock_1min / 2008-12-31
file: by_date/stock_1min/2008/2008-12-31.parquet size: 12.8 MB rows: 980,075 symbols: 2,767
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-31 07:40:00 | AAPL | Stock | 3.1068 | 3.1071 | 3.1068 | 3.1071 | 11200.0 |
| 2008-12-31 07:45:00 | AAPL | Stock | 3.1143 | 3.1143 | 3.1143 | 3.1143 | 8400.0 |
| 2008-12-31 07:54:00 | AAPL | Stock | 3.1025 | 3.1025 | 3.1025 | 3.1025 | 14000.0 |
| 2008-12-31 07:56:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 14000.0 |
| 2008-12-31 08:00:00 | AAPL | Stock | 3.0832 | 3.0832 | 3.0789 | 3.0818 | 8400.0 |
| 2008-12-31 08:01:00 | AAPL | Stock | 3.0818 | 3.0818 | 3.0818 | 3.0818 | 7140.0 |
| 2008-12-31 08:03:00 | AAPL | Stock | 3.0811 | 3.0811 | 3.0811 | 3.0811 | 14000.0 |
| 2008-12-31 08:06:00 | AAPL | Stock | 3.0868 | 3.0875 | 3.0868 | 3.0875 | 30380.0 |
| 2008-12-31 08:10:00 | AAPL | Stock | 3.0875 | 3.0893 | 3.0861 | 3.0893 | 15400.0 |
| 2008-12-31 08:11:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 4200.0 |
| 2008-12-31 08:14:00 | AAPL | Stock | 3.0957 | 3.0968 | 3.0893 | 3.0893 | 48692.0 |
| 2008-12-31 08:15:00 | AAPL | Stock | 3.0882 | 3.0882 | 3.0882 | 3.0882 | 8568.0 |
| 2008-12-31 08:16:00 | AAPL | Stock | 3.0911 | 3.0911 | 3.0896 | 3.0896 | 7000.0 |
| 2008-12-31 08:17:00 | AAPL | Stock | 3.0896 | 3.0896 | 3.0896 | 3.0896 | 2800.0 |
| 2008-12-31 08:18:00 | AAPL | Stock | 3.095 | 3.095 | 3.0929 | 3.0929 | 8400.0 |
| 2008-12-31 08:19:00 | AAPL | Stock | 3.09 | 3.09 | 3.0893 | 3.0893 | 44800.0 |
| 2008-12-31 08:20:00 | AAPL | Stock | 3.0882 | 3.0882 | 3.0882 | 3.0882 | 2828.0 |
| 2008-12-31 08:25:00 | AAPL | Stock | 3.0886 | 3.0886 | 3.0886 | 3.0886 | 7560.0 |
| 2008-12-31 08:26:00 | AAPL | Stock | 3.0864 | 3.0864 | 3.0857 | 3.0857 | 57120.0 |
| 2008-12-31 08:27:00 | AAPL | Stock | 3.0857 | 3.0857 | 3.0857 | 3.0857 | 50680.0 |
| 2008-12-31 08:29:00 | AAPL | Stock | 3.0839 | 3.0857 | 3.0839 | 3.0857 | 30800.0 |
| 2008-12-31 08:30:00 | AAPL | Stock | 3.0857 | 3.0911 | 3.0857 | 3.0911 | 37520.0 |
| 2008-12-31 08:31:00 | AAPL | Stock | 3.0911 | 3.0911 | 3.0854 | 3.0864 | 19600.0 |
| 2008-12-31 08:32:00 | AAPL | Stock | 3.0893 | 3.0911 | 3.0893 | 3.0911 | 21840.0 |
| 2008-12-31 08:33:00 | AAPL | Stock | 3.0911 | 3.0911 | 3.0911 | 3.0911 | 6160.0 |
| 2008-12-31 08:34:00 | AAPL | Stock | 3.0911 | 3.0911 | 3.0911 | 3.0911 | 14000.0 |
| 2008-12-31 08:35:00 | AAPL | Stock | 3.0893 | 3.0911 | 3.0893 | 3.0893 | 19600.0 |
| 2008-12-31 08:36:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 9800.0 |
| 2008-12-31 08:38:00 | AAPL | Stock | 3.0839 | 3.0904 | 3.0757 | 3.0786 | 495880.0 |
| 2008-12-31 08:39:00 | AAPL | Stock | 3.0821 | 3.0821 | 3.0821 | 3.0821 | 2800.0 |
| 2008-12-31 08:41:00 | AAPL | Stock | 3.0868 | 3.0868 | 3.0868 | 3.0868 | 26600.0 |
| 2008-12-31 08:44:00 | AAPL | Stock | 3.0821 | 3.0857 | 3.0821 | 3.0857 | 8400.0 |
| 2008-12-31 08:45:00 | AAPL | Stock | 3.0854 | 3.0854 | 3.0854 | 3.0854 | 14000.0 |
| 2008-12-31 08:46:00 | AAPL | Stock | 3.0854 | 3.0854 | 3.0854 | 3.0854 | 14000.0 |
| 2008-12-31 08:47:00 | AAPL | Stock | 3.0807 | 3.0807 | 3.0807 | 3.0807 | 8400.0 |
| 2008-12-31 08:48:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0718 | 3.0761 | 25200.0 |
| 2008-12-31 08:49:00 | AAPL | Stock | 3.0732 | 3.0732 | 3.0732 | 3.0732 | 5600.0 |
| 2008-12-31 08:50:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 47600.0 |
| 2008-12-31 08:51:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 16800.0 |
| 2008-12-31 08:52:00 | AAPL | Stock | 3.0821 | 3.0821 | 3.0775 | 3.0775 | 21000.0 |
| 2008-12-31 08:53:00 | AAPL | Stock | 3.075 | 3.075 | 3.0743 | 3.075 | 16800.0 |
| 2008-12-31 08:54:00 | AAPL | Stock | 3.0739 | 3.0739 | 3.0679 | 3.0679 | 112980.0 |
| 2008-12-31 08:56:00 | AAPL | Stock | 3.0729 | 3.0732 | 3.0714 | 3.0714 | 34972.0 |
| 2008-12-31 08:59:00 | AAPL | Stock | 3.0746 | 3.075 | 3.0746 | 3.075 | 16800.0 |
| 2008-12-31 09:00:00 | AAPL | Stock | 3.075 | 3.075 | 3.0718 | 3.0718 | 16800.0 |
| 2008-12-31 09:01:00 | AAPL | Stock | 3.0718 | 3.0779 | 3.0718 | 3.0779 | 50064.0 |
| 2008-12-31 09:02:00 | AAPL | Stock | 3.0721 | 3.0725 | 3.0714 | 3.0725 | 84000.0 |
| 2008-12-31 09:04:00 | AAPL | Stock | 3.0754 | 3.0771 | 3.0754 | 3.0771 | 36400.0 |
| 2008-12-31 09:05:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.0743 | 3.0743 | 82572.0 |
| 2008-12-31 09:07:00 | AAPL | Stock | 3.0786 | 3.0786 | 3.0786 | 3.0786 | 56000.0 |
> showing 50 of 980,075 rows — these rows as CSV