PREVIEW / stock_1min / 2007-03-19
file: by_date/stock_1min/2007/2007-03-19.parquet size: 9.5 MB rows: 776,065 symbols: 2,091
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-19 04:35:00 | AAPL | Stock | 3.2125 | 3.2125 | 3.2125 | 3.2125 | 2800.0 |
| 2007-03-19 07:02:00 | AAPL | Stock | 3.2175 | 3.2175 | 3.2171 | 3.2171 | 16800.0 |
| 2007-03-19 07:06:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 44800.0 |
| 2007-03-19 07:07:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 11200.0 |
| 2007-03-19 07:13:00 | AAPL | Stock | 3.2207 | 3.2207 | 3.2207 | 3.2207 | 2800.0 |
| 2007-03-19 07:22:00 | AAPL | Stock | 3.2293 | 3.2293 | 3.2293 | 3.2293 | 11200.0 |
| 2007-03-19 07:33:00 | AAPL | Stock | 3.2296 | 3.2296 | 3.2296 | 3.2296 | 50400.0 |
| 2007-03-19 07:41:00 | AAPL | Stock | 3.2296 | 3.2296 | 3.2293 | 3.2296 | 8400.0 |
| 2007-03-19 07:42:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2304 | 3.2304 | 28000.0 |
| 2007-03-19 07:43:00 | AAPL | Stock | 3.2354 | 3.2464 | 3.2354 | 3.2464 | 140000.0 |
| 2007-03-19 07:44:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2446 | 3.2464 | 229600.0 |
| 2007-03-19 07:45:00 | AAPL | Stock | 3.2482 | 3.2493 | 3.2464 | 3.2464 | 50400.0 |
| 2007-03-19 07:49:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2461 | 3.2464 | 25200.0 |
| 2007-03-19 07:50:00 | AAPL | Stock | 3.2482 | 3.2482 | 3.2443 | 3.2443 | 28000.0 |
| 2007-03-19 07:53:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 112000.0 |
| 2007-03-19 07:55:00 | AAPL | Stock | 3.2464 | 3.2468 | 3.2464 | 3.2464 | 294000.0 |
| 2007-03-19 07:56:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 159600.0 |
| 2007-03-19 07:57:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 64400.0 |
| 2007-03-19 07:59:00 | AAPL | Stock | 3.2454 | 3.2454 | 3.2454 | 3.2454 | 2800.0 |
| 2007-03-19 08:00:00 | AAPL | Stock | 3.2464 | 3.25 | 3.2393 | 3.2411 | 660072.0 |
| 2007-03-19 08:01:00 | AAPL | Stock | 3.2429 | 3.2464 | 3.2425 | 3.2429 | 344540.0 |
| 2007-03-19 08:02:00 | AAPL | Stock | 3.2464 | 3.2475 | 3.2393 | 3.2446 | 336728.0 |
| 2007-03-19 08:03:00 | AAPL | Stock | 3.24 | 3.24 | 3.2393 | 3.2393 | 178780.0 |
| 2007-03-19 08:04:00 | AAPL | Stock | 3.2393 | 3.2393 | 3.2375 | 3.2393 | 52136.0 |
| 2007-03-19 08:05:00 | AAPL | Stock | 3.2357 | 3.2389 | 3.2325 | 3.2325 | 63000.0 |
| 2007-03-19 08:06:00 | AAPL | Stock | 3.2339 | 3.2375 | 3.2339 | 3.2339 | 33600.0 |
| 2007-03-19 08:07:00 | AAPL | Stock | 3.2325 | 3.2339 | 3.2318 | 3.2321 | 104776.0 |
| 2007-03-19 08:08:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2357 | 3.2357 | 9380.0 |
| 2007-03-19 08:09:00 | AAPL | Stock | 3.2339 | 3.235 | 3.2325 | 3.2325 | 49728.0 |
| 2007-03-19 08:10:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2346 | 3.2346 | 18928.0 |
| 2007-03-19 08:12:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2357 | 3.2357 | 14000.0 |
| 2007-03-19 08:13:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2325 | 3.2325 | 8400.0 |
| 2007-03-19 08:14:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 39900.0 |
| 2007-03-19 08:15:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 4200.0 |
| 2007-03-19 08:16:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 12600.0 |
| 2007-03-19 08:17:00 | AAPL | Stock | 3.2357 | 3.2375 | 3.2357 | 3.2375 | 53676.0 |
| 2007-03-19 08:20:00 | AAPL | Stock | 3.2346 | 3.2346 | 3.2346 | 3.2346 | 2800.0 |
| 2007-03-19 08:21:00 | AAPL | Stock | 3.2346 | 3.2346 | 3.2343 | 3.2343 | 91840.0 |
| 2007-03-19 08:23:00 | AAPL | Stock | 3.2343 | 3.2343 | 3.2343 | 3.2343 | 48160.0 |
| 2007-03-19 08:24:00 | AAPL | Stock | 3.2339 | 3.2357 | 3.2339 | 3.2357 | 25760.0 |
| 2007-03-19 08:25:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2357 | 3.2357 | 14000.0 |
| 2007-03-19 08:26:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 2800.0 |
| 2007-03-19 08:27:00 | AAPL | Stock | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 3892.0 |
| 2007-03-19 08:28:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 4564.0 |
| 2007-03-19 08:29:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 23436.0 |
| 2007-03-19 08:30:00 | AAPL | Stock | 3.2318 | 3.2318 | 3.2307 | 3.2307 | 65296.0 |
| 2007-03-19 08:31:00 | AAPL | Stock | 3.2307 | 3.2307 | 3.2307 | 3.2307 | 2800.0 |
| 2007-03-19 08:36:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2304 | 3.2304 | 28000.0 |
| 2007-03-19 08:37:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2304 | 3.2304 | 14000.0 |
| 2007-03-19 08:38:00 | AAPL | Stock | 3.2271 | 3.2271 | 3.2268 | 3.2268 | 46200.0 |
> showing 50 of 776,065 rows — these rows as CSV