PREVIEW / stock_1min / 2007-01-30
file: by_date/stock_1min/2007/2007-01-30.parquet size: 9.0 MB rows: 730,284 symbols: 2,052
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 |
|---|---|---|---|---|---|---|---|
| 2007-01-30 07:19:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0893 | 3.0893 | 14000.0 |
| 2007-01-30 07:21:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.0804 | 3.0804 | 2800.0 |
| 2007-01-30 07:28:00 | AAPL | Stock | 3.0911 | 3.0961 | 3.0911 | 3.0961 | 107324.0 |
| 2007-01-30 07:29:00 | AAPL | Stock | 3.0975 | 3.1 | 3.0975 | 3.1 | 11200.0 |
| 2007-01-30 07:38:00 | AAPL | Stock | 3.0911 | 3.0911 | 3.0911 | 3.0911 | 8400.0 |
| 2007-01-30 07:44:00 | AAPL | Stock | 3.095 | 3.0961 | 3.0946 | 3.0946 | 56000.0 |
| 2007-01-30 07:48:00 | AAPL | Stock | 3.0904 | 3.0957 | 3.0893 | 3.0957 | 33600.0 |
| 2007-01-30 07:49:00 | AAPL | Stock | 3.0954 | 3.0964 | 3.0954 | 3.0964 | 38500.0 |
| 2007-01-30 07:50:00 | AAPL | Stock | 3.0957 | 3.0957 | 3.0957 | 3.0957 | 11200.0 |
| 2007-01-30 07:51:00 | AAPL | Stock | 3.0957 | 3.0957 | 3.0954 | 3.0957 | 131096.0 |
| 2007-01-30 07:52:00 | AAPL | Stock | 3.0957 | 3.0957 | 3.0957 | 3.0957 | 133364.0 |
| 2007-01-30 07:59:00 | AAPL | Stock | 3.095 | 3.095 | 3.095 | 3.095 | 25200.0 |
| 2007-01-30 08:00:00 | AAPL | Stock | 3.0936 | 3.0975 | 3.0929 | 3.0975 | 176400.0 |
| 2007-01-30 08:01:00 | AAPL | Stock | 3.0979 | 3.0979 | 3.0964 | 3.0964 | 78400.0 |
| 2007-01-30 08:02:00 | AAPL | Stock | 3.0946 | 3.0982 | 3.0946 | 3.0982 | 454524.0 |
| 2007-01-30 08:03:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 2800.0 |
| 2007-01-30 08:04:00 | AAPL | Stock | 3.0946 | 3.0957 | 3.0918 | 3.0957 | 185360.0 |
| 2007-01-30 08:05:00 | AAPL | Stock | 3.0918 | 3.0918 | 3.0918 | 3.0918 | 5600.0 |
| 2007-01-30 08:06:00 | AAPL | Stock | 3.0918 | 3.0918 | 3.0918 | 3.0918 | 16800.0 |
| 2007-01-30 08:07:00 | AAPL | Stock | 3.0939 | 3.095 | 3.0939 | 3.095 | 26600.0 |
| 2007-01-30 08:08:00 | AAPL | Stock | 3.0961 | 3.0964 | 3.095 | 3.095 | 27916.0 |
| 2007-01-30 08:09:00 | AAPL | Stock | 3.0932 | 3.0946 | 3.0932 | 3.0932 | 40432.0 |
| 2007-01-30 08:10:00 | AAPL | Stock | 3.0939 | 3.0964 | 3.0939 | 3.0964 | 173460.0 |
| 2007-01-30 08:11:00 | AAPL | Stock | 3.0971 | 3.0982 | 3.0971 | 3.0982 | 76440.0 |
| 2007-01-30 08:12:00 | AAPL | Stock | 3.0968 | 3.0968 | 3.0964 | 3.0964 | 30800.0 |
| 2007-01-30 08:13:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0964 | 3.0964 | 123900.0 |
| 2007-01-30 08:14:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0964 | 3.0964 | 14000.0 |
| 2007-01-30 08:15:00 | AAPL | Stock | 3.0954 | 3.0954 | 3.0954 | 3.0954 | 14000.0 |
| 2007-01-30 08:16:00 | AAPL | Stock | 3.0961 | 3.0964 | 3.0957 | 3.0964 | 154000.0 |
| 2007-01-30 08:17:00 | AAPL | Stock | 3.0964 | 3.0982 | 3.0964 | 3.0982 | 46200.0 |
| 2007-01-30 08:18:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0946 | 3.0946 | 38500.0 |
| 2007-01-30 08:19:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 2800.0 |
| 2007-01-30 08:21:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 128800.0 |
| 2007-01-30 08:22:00 | AAPL | Stock | 3.0954 | 3.0982 | 3.0954 | 3.0968 | 56000.0 |
| 2007-01-30 08:24:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 16800.0 |
| 2007-01-30 08:25:00 | AAPL | Stock | 3.0946 | 3.0964 | 3.0946 | 3.0964 | 33740.0 |
| 2007-01-30 08:26:00 | AAPL | Stock | 3.0961 | 3.0961 | 3.0961 | 3.0961 | 28000.0 |
| 2007-01-30 08:27:00 | AAPL | Stock | 3.095 | 3.0954 | 3.0946 | 3.0954 | 58800.0 |
| 2007-01-30 08:28:00 | AAPL | Stock | 3.0954 | 3.0975 | 3.0954 | 3.0964 | 143500.0 |
| 2007-01-30 08:29:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0964 | 3.0964 | 73920.0 |
| 2007-01-30 08:30:00 | AAPL | Stock | 3.0961 | 3.0961 | 3.0914 | 3.0914 | 42000.0 |
| 2007-01-30 08:31:00 | AAPL | Stock | 3.0914 | 3.0914 | 3.0911 | 3.0911 | 84000.0 |
| 2007-01-30 08:32:00 | AAPL | Stock | 3.0939 | 3.0961 | 3.0939 | 3.0957 | 19600.0 |
| 2007-01-30 08:33:00 | AAPL | Stock | 3.095 | 3.095 | 3.095 | 3.095 | 3640.0 |
| 2007-01-30 08:35:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 33600.0 |
| 2007-01-30 08:36:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 7000.0 |
| 2007-01-30 08:38:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 22400.0 |
| 2007-01-30 08:39:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 14000.0 |
| 2007-01-30 08:40:00 | AAPL | Stock | 3.0925 | 3.0925 | 3.0918 | 3.0918 | 41216.0 |
| 2007-01-30 08:42:00 | AAPL | Stock | 3.0918 | 3.0918 | 3.0911 | 3.0911 | 87136.0 |
> showing 50 of 730,284 rows — these rows as CSV