PREVIEW / stock_1min / 2007-01-11
file: by_date/stock_1min/2007/2007-01-11.parquet size: 9.3 MB rows: 747,647 symbols: 2,038
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 |
|---|---|---|---|---|---|---|---|
| 2007-01-11 04:11:00 | AAPL | Stock | 3.44 | 3.44 | 3.44 | 3.44 | 11200.0 |
| 2007-01-11 04:17:00 | AAPL | Stock | 3.4475 | 3.4475 | 3.4475 | 3.4475 | 11200.0 |
| 2007-01-11 06:31:00 | AAPL | Stock | 3.4468 | 3.4468 | 3.4464 | 3.4464 | 11200.0 |
| 2007-01-11 07:03:00 | AAPL | Stock | 3.4496 | 3.4496 | 3.4464 | 3.4464 | 151200.0 |
| 2007-01-11 07:12:00 | AAPL | Stock | 3.4554 | 3.4554 | 3.4554 | 3.4554 | 140000.0 |
| 2007-01-11 07:15:00 | AAPL | Stock | 3.4571 | 3.4589 | 3.4464 | 3.4589 | 150780.0 |
| 2007-01-11 07:16:00 | AAPL | Stock | 3.4589 | 3.4589 | 3.4589 | 3.4589 | 5600.0 |
| 2007-01-11 07:19:00 | AAPL | Stock | 3.4571 | 3.4571 | 3.4471 | 3.4471 | 58800.0 |
| 2007-01-11 07:23:00 | AAPL | Stock | 3.4471 | 3.4471 | 3.4471 | 3.4471 | 84000.0 |
| 2007-01-11 07:27:00 | AAPL | Stock | 3.4471 | 3.4471 | 3.4471 | 3.4471 | 28000.0 |
| 2007-01-11 07:30:00 | AAPL | Stock | 3.4471 | 3.4482 | 3.4471 | 3.4482 | 25200.0 |
| 2007-01-11 07:31:00 | AAPL | Stock | 3.4482 | 3.4482 | 3.4482 | 3.4482 | 2800.0 |
| 2007-01-11 07:32:00 | AAPL | Stock | 3.45 | 3.4536 | 3.45 | 3.4536 | 14000.0 |
| 2007-01-11 07:36:00 | AAPL | Stock | 3.45 | 3.45 | 3.45 | 3.45 | 2800.0 |
| 2007-01-11 07:37:00 | AAPL | Stock | 3.4482 | 3.4482 | 3.4464 | 3.4464 | 246344.0 |
| 2007-01-11 07:38:00 | AAPL | Stock | 3.4429 | 3.4464 | 3.4429 | 3.4464 | 47600.0 |
| 2007-01-11 07:39:00 | AAPL | Stock | 3.4464 | 3.4464 | 3.4464 | 3.4464 | 60760.0 |
| 2007-01-11 07:40:00 | AAPL | Stock | 3.4432 | 3.4432 | 3.4432 | 3.4432 | 2800.0 |
| 2007-01-11 07:41:00 | AAPL | Stock | 3.4461 | 3.4464 | 3.4461 | 3.4461 | 16800.0 |
| 2007-01-11 07:44:00 | AAPL | Stock | 3.4482 | 3.4482 | 3.4482 | 3.4482 | 22400.0 |
| 2007-01-11 07:46:00 | AAPL | Stock | 3.4482 | 3.4482 | 3.4482 | 3.4482 | 5600.0 |
| 2007-01-11 07:50:00 | AAPL | Stock | 3.4461 | 3.4461 | 3.4461 | 3.4461 | 5292.0 |
| 2007-01-11 07:51:00 | AAPL | Stock | 3.4436 | 3.4436 | 3.4429 | 3.4429 | 25704.0 |
| 2007-01-11 07:52:00 | AAPL | Stock | 3.4432 | 3.4432 | 3.4432 | 3.4432 | 14000.0 |
| 2007-01-11 07:53:00 | AAPL | Stock | 3.4443 | 3.4443 | 3.4443 | 3.4443 | 2800.0 |
| 2007-01-11 07:54:00 | AAPL | Stock | 3.4439 | 3.4443 | 3.4439 | 3.4443 | 14000.0 |
| 2007-01-11 07:56:00 | AAPL | Stock | 3.4443 | 3.4443 | 3.4411 | 3.4411 | 58800.0 |
| 2007-01-11 07:57:00 | AAPL | Stock | 3.4411 | 3.4425 | 3.44 | 3.4425 | 42000.0 |
| 2007-01-11 07:59:00 | AAPL | Stock | 3.44 | 3.44 | 3.4393 | 3.4393 | 134960.0 |
| 2007-01-11 08:00:00 | AAPL | Stock | 3.4425 | 3.4425 | 3.4329 | 3.4336 | 675584.0 |
| 2007-01-11 08:01:00 | AAPL | Stock | 3.4329 | 3.4357 | 3.4293 | 3.4357 | 404656.0 |
| 2007-01-11 08:02:00 | AAPL | Stock | 3.4354 | 3.4354 | 3.4304 | 3.4318 | 1492400.0 |
| 2007-01-11 08:03:00 | AAPL | Stock | 3.4314 | 3.4314 | 3.4271 | 3.4271 | 779800.0 |
| 2007-01-11 08:04:00 | AAPL | Stock | 3.4275 | 3.4307 | 3.4268 | 3.4307 | 473900.0 |
| 2007-01-11 08:05:00 | AAPL | Stock | 3.4307 | 3.4321 | 3.4257 | 3.4282 | 591360.0 |
| 2007-01-11 08:06:00 | AAPL | Stock | 3.4257 | 3.4286 | 3.4257 | 3.4282 | 328776.0 |
| 2007-01-11 08:07:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4271 | 3.4271 | 159880.0 |
| 2007-01-11 08:08:00 | AAPL | Stock | 3.4275 | 3.4286 | 3.4275 | 3.4286 | 22400.0 |
| 2007-01-11 08:09:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4261 | 3.4275 | 335160.0 |
| 2007-01-11 08:10:00 | AAPL | Stock | 3.4275 | 3.4286 | 3.425 | 3.4257 | 306432.0 |
| 2007-01-11 08:11:00 | AAPL | Stock | 3.4268 | 3.4282 | 3.4268 | 3.4268 | 80500.0 |
| 2007-01-11 08:12:00 | AAPL | Stock | 3.4268 | 3.4286 | 3.4268 | 3.4271 | 155512.0 |
| 2007-01-11 08:13:00 | AAPL | Stock | 3.4279 | 3.4354 | 3.4271 | 3.4354 | 1139852.0 |
| 2007-01-11 08:14:00 | AAPL | Stock | 3.4304 | 3.4332 | 3.43 | 3.4321 | 188748.0 |
| 2007-01-11 08:15:00 | AAPL | Stock | 3.4321 | 3.4357 | 3.4296 | 3.4354 | 283500.0 |
| 2007-01-11 08:16:00 | AAPL | Stock | 3.4354 | 3.4357 | 3.4336 | 3.4357 | 81200.0 |
| 2007-01-11 08:17:00 | AAPL | Stock | 3.4318 | 3.4339 | 3.4311 | 3.4339 | 148736.0 |
| 2007-01-11 08:18:00 | AAPL | Stock | 3.4339 | 3.4379 | 3.4329 | 3.4364 | 186200.0 |
| 2007-01-11 08:19:00 | AAPL | Stock | 3.4361 | 3.4382 | 3.4346 | 3.4375 | 219128.0 |
| 2007-01-11 08:20:00 | AAPL | Stock | 3.4375 | 3.4375 | 3.4343 | 3.4343 | 148400.0 |
> showing 50 of 747,647 rows — these rows as CSV