PREVIEW / stock_1min / 2007-03-14
file: by_date/stock_1min/2007/2007-03-14.parquet size: 10.2 MB rows: 820,742 symbols: 2,075
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-14 06:33:00 | AAPL | Stock | 3.1389 | 3.1389 | 3.1389 | 3.1389 | 22400.0 |
| 2007-03-14 07:14:00 | AAPL | Stock | 3.1404 | 3.1432 | 3.1404 | 3.1432 | 19600.0 |
| 2007-03-14 07:18:00 | AAPL | Stock | 3.1429 | 3.1429 | 3.1429 | 3.1429 | 5600.0 |
| 2007-03-14 07:19:00 | AAPL | Stock | 3.1429 | 3.1429 | 3.1429 | 3.1429 | 14000.0 |
| 2007-03-14 07:20:00 | AAPL | Stock | 3.1429 | 3.1429 | 3.1429 | 3.1429 | 39200.0 |
| 2007-03-14 07:23:00 | AAPL | Stock | 3.1475 | 3.1475 | 3.1475 | 3.1475 | 5600.0 |
| 2007-03-14 07:29:00 | AAPL | Stock | 3.1436 | 3.1436 | 3.1436 | 3.1436 | 30800.0 |
| 2007-03-14 07:36:00 | AAPL | Stock | 3.1479 | 3.1479 | 3.1475 | 3.1479 | 8400.0 |
| 2007-03-14 07:37:00 | AAPL | Stock | 3.1489 | 3.1529 | 3.1489 | 3.1529 | 11200.0 |
| 2007-03-14 07:38:00 | AAPL | Stock | 3.1514 | 3.1546 | 3.1507 | 3.1546 | 86800.0 |
| 2007-03-14 07:41:00 | AAPL | Stock | 3.1546 | 3.1546 | 3.1536 | 3.1536 | 215432.0 |
| 2007-03-14 07:42:00 | AAPL | Stock | 3.1536 | 3.1543 | 3.1489 | 3.1489 | 92568.0 |
| 2007-03-14 07:43:00 | AAPL | Stock | 3.1529 | 3.1532 | 3.1529 | 3.1529 | 72800.0 |
| 2007-03-14 07:45:00 | AAPL | Stock | 3.1536 | 3.1536 | 3.1536 | 3.1536 | 2800.0 |
| 2007-03-14 07:46:00 | AAPL | Stock | 3.1546 | 3.1546 | 3.1546 | 3.1546 | 22400.0 |
| 2007-03-14 07:47:00 | AAPL | Stock | 3.1557 | 3.1557 | 3.1554 | 3.1554 | 11200.0 |
| 2007-03-14 07:49:00 | AAPL | Stock | 3.1632 | 3.1661 | 3.1632 | 3.1643 | 117600.0 |
| 2007-03-14 07:52:00 | AAPL | Stock | 3.1646 | 3.1661 | 3.1646 | 3.1661 | 159600.0 |
| 2007-03-14 07:54:00 | AAPL | Stock | 3.1693 | 3.1746 | 3.1657 | 3.1746 | 39200.0 |
| 2007-03-14 07:55:00 | AAPL | Stock | 3.1732 | 3.1732 | 3.1732 | 3.1732 | 5600.0 |
| 2007-03-14 07:56:00 | AAPL | Stock | 3.1704 | 3.1704 | 3.1682 | 3.1682 | 5684.0 |
| 2007-03-14 07:57:00 | AAPL | Stock | 3.1689 | 3.1693 | 3.1686 | 3.1693 | 58800.0 |
| 2007-03-14 07:58:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1661 | 3.1664 | 19600.0 |
| 2007-03-14 07:59:00 | AAPL | Stock | 3.1664 | 3.1664 | 3.1625 | 3.1625 | 437500.0 |
| 2007-03-14 08:00:00 | AAPL | Stock | 3.1625 | 3.1625 | 3.1579 | 3.1579 | 171640.0 |
| 2007-03-14 08:01:00 | AAPL | Stock | 3.1625 | 3.1625 | 3.1604 | 3.1625 | 28000.0 |
| 2007-03-14 08:02:00 | AAPL | Stock | 3.1586 | 3.1586 | 3.1571 | 3.1571 | 67200.0 |
| 2007-03-14 08:03:00 | AAPL | Stock | 3.1571 | 3.1571 | 3.1571 | 3.1571 | 2800.0 |
| 2007-03-14 08:04:00 | AAPL | Stock | 3.1596 | 3.1607 | 3.1589 | 3.1607 | 109424.0 |
| 2007-03-14 08:05:00 | AAPL | Stock | 3.1589 | 3.1604 | 3.1589 | 3.1604 | 22400.0 |
| 2007-03-14 08:06:00 | AAPL | Stock | 3.1621 | 3.1625 | 3.1604 | 3.1604 | 65044.0 |
| 2007-03-14 08:07:00 | AAPL | Stock | 3.1596 | 3.1596 | 3.1593 | 3.1593 | 19572.0 |
| 2007-03-14 08:08:00 | AAPL | Stock | 3.1593 | 3.1593 | 3.1568 | 3.1568 | 170800.0 |
| 2007-03-14 08:09:00 | AAPL | Stock | 3.1546 | 3.1564 | 3.1539 | 3.1564 | 12600.0 |
| 2007-03-14 08:10:00 | AAPL | Stock | 3.1539 | 3.1539 | 3.1536 | 3.1539 | 70028.0 |
| 2007-03-14 08:11:00 | AAPL | Stock | 3.1539 | 3.1539 | 3.1539 | 3.1539 | 2800.0 |
| 2007-03-14 08:14:00 | AAPL | Stock | 3.1546 | 3.1546 | 3.1543 | 3.1543 | 28000.0 |
| 2007-03-14 08:16:00 | AAPL | Stock | 3.1543 | 3.1543 | 3.1536 | 3.1536 | 28000.0 |
| 2007-03-14 08:17:00 | AAPL | Stock | 3.1536 | 3.1564 | 3.1536 | 3.1539 | 16800.0 |
| 2007-03-14 08:18:00 | AAPL | Stock | 3.1539 | 3.1539 | 3.1539 | 3.1539 | 7000.0 |
| 2007-03-14 08:20:00 | AAPL | Stock | 3.1539 | 3.1539 | 3.1539 | 3.1539 | 5600.0 |
| 2007-03-14 08:21:00 | AAPL | Stock | 3.1539 | 3.1539 | 3.1536 | 3.1536 | 57960.0 |
| 2007-03-14 08:22:00 | AAPL | Stock | 3.1518 | 3.1518 | 3.1518 | 3.1518 | 19600.0 |
| 2007-03-14 08:23:00 | AAPL | Stock | 3.1518 | 3.1518 | 3.1511 | 3.1511 | 8400.0 |
| 2007-03-14 08:24:00 | AAPL | Stock | 3.1504 | 3.1504 | 3.15 | 3.1504 | 96600.0 |
| 2007-03-14 08:26:00 | AAPL | Stock | 3.1489 | 3.1489 | 3.1482 | 3.1482 | 11200.0 |
| 2007-03-14 08:27:00 | AAPL | Stock | 3.1482 | 3.1482 | 3.1468 | 3.1468 | 60452.0 |
| 2007-03-14 08:28:00 | AAPL | Stock | 3.1482 | 3.1482 | 3.1479 | 3.1482 | 86548.0 |
| 2007-03-14 08:30:00 | AAPL | Stock | 3.1536 | 3.1536 | 3.1536 | 3.1536 | 14000.0 |
| 2007-03-14 08:32:00 | AAPL | Stock | 3.1554 | 3.1554 | 3.1536 | 3.1554 | 42308.0 |
> showing 50 of 820,742 rows — these rows as CSV