PREVIEW / stock_1min / 2007-03-23
file: by_date/stock_1min/2007/2007-03-23.parquet size: 9.3 MB rows: 757,243 symbols: 2,074
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-23 07:58:00 | AAPL | Stock | 3.3536 | 3.3536 | 3.3536 | 3.3536 | 2800.0 |
| 2007-03-23 08:00:00 | AAPL | Stock | 3.3496 | 3.3496 | 3.3496 | 3.3496 | 2800.0 |
| 2007-03-23 08:02:00 | AAPL | Stock | 3.3443 | 3.3443 | 3.3393 | 3.3393 | 35700.0 |
| 2007-03-23 08:03:00 | AAPL | Stock | 3.35 | 3.35 | 3.3414 | 3.3414 | 22400.0 |
| 2007-03-23 08:04:00 | AAPL | Stock | 3.3407 | 3.3429 | 3.3389 | 3.3389 | 88200.0 |
| 2007-03-23 08:05:00 | AAPL | Stock | 3.3389 | 3.3429 | 3.3375 | 3.3375 | 74900.0 |
| 2007-03-23 08:06:00 | AAPL | Stock | 3.3393 | 3.3421 | 3.3393 | 3.3421 | 44800.0 |
| 2007-03-23 08:07:00 | AAPL | Stock | 3.3357 | 3.3418 | 3.3325 | 3.3325 | 100800.0 |
| 2007-03-23 08:08:00 | AAPL | Stock | 3.3339 | 3.3393 | 3.3339 | 3.3393 | 86800.0 |
| 2007-03-23 08:09:00 | AAPL | Stock | 3.3375 | 3.3375 | 3.3304 | 3.3321 | 249200.0 |
| 2007-03-23 08:10:00 | AAPL | Stock | 3.3304 | 3.3304 | 3.3268 | 3.3268 | 42000.0 |
| 2007-03-23 08:11:00 | AAPL | Stock | 3.3321 | 3.3321 | 3.3321 | 3.3321 | 56000.0 |
| 2007-03-23 08:12:00 | AAPL | Stock | 3.3286 | 3.3318 | 3.3268 | 3.3318 | 113092.0 |
| 2007-03-23 08:13:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3214 | 3.3214 | 339108.0 |
| 2007-03-23 08:14:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 145516.0 |
| 2007-03-23 08:15:00 | AAPL | Stock | 3.3186 | 3.3214 | 3.3182 | 3.3214 | 45864.0 |
| 2007-03-23 08:16:00 | AAPL | Stock | 3.3246 | 3.3246 | 3.3246 | 3.3246 | 13720.0 |
| 2007-03-23 08:17:00 | AAPL | Stock | 3.3232 | 3.3286 | 3.3214 | 3.3232 | 183316.0 |
| 2007-03-23 08:18:00 | AAPL | Stock | 3.3218 | 3.3218 | 3.3204 | 3.3214 | 126700.0 |
| 2007-03-23 08:19:00 | AAPL | Stock | 3.3207 | 3.3214 | 3.3196 | 3.3214 | 53760.0 |
| 2007-03-23 08:20:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3196 | 3.3196 | 47600.0 |
| 2007-03-23 08:21:00 | AAPL | Stock | 3.3189 | 3.3214 | 3.3179 | 3.3207 | 150780.0 |
| 2007-03-23 08:22:00 | AAPL | Stock | 3.3186 | 3.3371 | 3.3179 | 3.3254 | 323848.0 |
| 2007-03-23 08:23:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3214 | 3.3282 | 360920.0 |
| 2007-03-23 08:24:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3214 | 3.3214 | 80668.0 |
| 2007-03-23 08:25:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 37240.0 |
| 2007-03-23 08:26:00 | AAPL | Stock | 3.3211 | 3.3211 | 3.32 | 3.32 | 31920.0 |
| 2007-03-23 08:27:00 | AAPL | Stock | 3.32 | 3.32 | 3.3161 | 3.3175 | 141904.0 |
| 2007-03-23 08:28:00 | AAPL | Stock | 3.3171 | 3.3179 | 3.3161 | 3.3161 | 57680.0 |
| 2007-03-23 08:29:00 | AAPL | Stock | 3.3161 | 3.3179 | 3.3161 | 3.3179 | 12600.0 |
| 2007-03-23 08:30:00 | AAPL | Stock | 3.3179 | 3.3189 | 3.3179 | 3.3189 | 96600.0 |
| 2007-03-23 08:31:00 | AAPL | Stock | 3.3171 | 3.3171 | 3.3125 | 3.3171 | 296044.0 |
| 2007-03-23 08:32:00 | AAPL | Stock | 3.3161 | 3.3189 | 3.315 | 3.3157 | 325276.0 |
| 2007-03-23 08:33:00 | AAPL | Stock | 3.3157 | 3.3179 | 3.3157 | 3.3161 | 124880.0 |
| 2007-03-23 08:34:00 | AAPL | Stock | 3.3179 | 3.3196 | 3.3179 | 3.3196 | 80136.0 |
| 2007-03-23 08:35:00 | AAPL | Stock | 3.3211 | 3.3214 | 3.3211 | 3.3214 | 33600.0 |
| 2007-03-23 08:36:00 | AAPL | Stock | 3.3211 | 3.3214 | 3.3211 | 3.3214 | 16800.0 |
| 2007-03-23 08:37:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3161 | 3.3214 | 193844.0 |
| 2007-03-23 08:38:00 | AAPL | Stock | 3.3229 | 3.3229 | 3.3164 | 3.3204 | 55300.0 |
| 2007-03-23 08:39:00 | AAPL | Stock | 3.3168 | 3.3179 | 3.3168 | 3.3179 | 39200.0 |
| 2007-03-23 08:40:00 | AAPL | Stock | 3.3168 | 3.3179 | 3.3168 | 3.3179 | 67200.0 |
| 2007-03-23 08:41:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 2800.0 |
| 2007-03-23 08:42:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 5600.0 |
| 2007-03-23 08:43:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 44800.0 |
| 2007-03-23 08:44:00 | AAPL | Stock | 3.3179 | 3.3179 | 3.3179 | 3.3179 | 16800.0 |
| 2007-03-23 08:45:00 | AAPL | Stock | 3.3179 | 3.3186 | 3.3179 | 3.3179 | 11620.0 |
| 2007-03-23 08:46:00 | AAPL | Stock | 3.3179 | 3.3186 | 3.3179 | 3.3186 | 5600.0 |
| 2007-03-23 08:47:00 | AAPL | Stock | 3.3196 | 3.3196 | 3.3196 | 3.3196 | 12180.0 |
| 2007-03-23 08:48:00 | AAPL | Stock | 3.3196 | 3.3214 | 3.3196 | 3.3214 | 19040.0 |
| 2007-03-23 08:49:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3196 | 3.32 | 156940.0 |
> showing 50 of 757,243 rows — these rows as CSV