PREVIEW / stock_1min / 2007-03-26
file: by_date/stock_1min/2007/2007-03-26.parquet size: 9.6 MB rows: 772,849 symbols: 2,087
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-26 07:02:00 | AAPL | Stock | 3.3482 | 3.3482 | 3.3482 | 3.3482 | 2800.0 |
| 2007-03-26 07:23:00 | AAPL | Stock | 3.3446 | 3.3446 | 3.3446 | 3.3446 | 2800.0 |
| 2007-03-26 07:35:00 | AAPL | Stock | 3.3496 | 3.4486 | 3.3496 | 3.3532 | 44800.0 |
| 2007-03-26 07:36:00 | AAPL | Stock | 3.3532 | 3.3532 | 3.3532 | 3.3532 | 5600.0 |
| 2007-03-26 07:54:00 | AAPL | Stock | 3.355 | 3.355 | 3.355 | 3.355 | 28000.0 |
| 2007-03-26 07:55:00 | AAPL | Stock | 3.3518 | 3.3625 | 3.3518 | 3.3625 | 190400.0 |
| 2007-03-26 07:56:00 | AAPL | Stock | 3.3661 | 3.3668 | 3.3661 | 3.3661 | 93800.0 |
| 2007-03-26 07:57:00 | AAPL | Stock | 3.3736 | 3.375 | 3.3732 | 3.3746 | 100800.0 |
| 2007-03-26 08:00:00 | AAPL | Stock | 3.3732 | 3.3732 | 3.3593 | 3.3661 | 143976.0 |
| 2007-03-26 08:01:00 | AAPL | Stock | 3.3579 | 3.3579 | 3.3568 | 3.3571 | 122136.0 |
| 2007-03-26 08:02:00 | AAPL | Stock | 3.3571 | 3.3579 | 3.3571 | 3.3579 | 59864.0 |
| 2007-03-26 08:03:00 | AAPL | Stock | 3.36 | 3.3639 | 3.36 | 3.3607 | 176400.0 |
| 2007-03-26 08:04:00 | AAPL | Stock | 3.3607 | 3.3607 | 3.3582 | 3.3607 | 112140.0 |
| 2007-03-26 08:05:00 | AAPL | Stock | 3.3607 | 3.3632 | 3.3589 | 3.3632 | 207676.0 |
| 2007-03-26 08:06:00 | AAPL | Stock | 3.3607 | 3.3607 | 3.3607 | 3.3607 | 28000.0 |
| 2007-03-26 08:07:00 | AAPL | Stock | 3.3596 | 3.3596 | 3.3571 | 3.3571 | 74900.0 |
| 2007-03-26 08:08:00 | AAPL | Stock | 3.3554 | 3.3554 | 3.3536 | 3.3536 | 15204.0 |
| 2007-03-26 08:09:00 | AAPL | Stock | 3.3571 | 3.3589 | 3.3571 | 3.3589 | 52052.0 |
| 2007-03-26 08:10:00 | AAPL | Stock | 3.3596 | 3.3614 | 3.3596 | 3.3614 | 47600.0 |
| 2007-03-26 08:11:00 | AAPL | Stock | 3.3618 | 3.3618 | 3.3618 | 3.3618 | 2800.0 |
| 2007-03-26 08:12:00 | AAPL | Stock | 3.3618 | 3.3632 | 3.3618 | 3.3632 | 16800.0 |
| 2007-03-26 08:13:00 | AAPL | Stock | 3.3625 | 3.3636 | 3.3625 | 3.3636 | 31640.0 |
| 2007-03-26 08:14:00 | AAPL | Stock | 3.3636 | 3.3636 | 3.3632 | 3.3632 | 33600.0 |
| 2007-03-26 08:15:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3629 | 3.3629 | 2800.0 |
| 2007-03-26 08:16:00 | AAPL | Stock | 3.3614 | 3.3629 | 3.3614 | 3.3629 | 30800.0 |
| 2007-03-26 08:17:00 | AAPL | Stock | 3.3614 | 3.3625 | 3.3604 | 3.3625 | 24976.0 |
| 2007-03-26 08:18:00 | AAPL | Stock | 3.3604 | 3.3607 | 3.3604 | 3.3607 | 75600.0 |
| 2007-03-26 08:20:00 | AAPL | Stock | 3.3614 | 3.3621 | 3.3614 | 3.3621 | 50400.0 |
| 2007-03-26 08:21:00 | AAPL | Stock | 3.3621 | 3.3621 | 3.3621 | 3.3621 | 9800.0 |
| 2007-03-26 08:22:00 | AAPL | Stock | 3.3607 | 3.3607 | 3.3607 | 3.3607 | 14000.0 |
| 2007-03-26 08:23:00 | AAPL | Stock | 3.36 | 3.36 | 3.36 | 3.36 | 12824.0 |
| 2007-03-26 08:24:00 | AAPL | Stock | 3.3589 | 3.3589 | 3.3589 | 3.3589 | 7224.0 |
| 2007-03-26 08:26:00 | AAPL | Stock | 3.3589 | 3.3589 | 3.3589 | 3.3589 | 42000.0 |
| 2007-03-26 08:28:00 | AAPL | Stock | 3.3604 | 3.3604 | 3.3604 | 3.3604 | 5600.0 |
| 2007-03-26 08:30:00 | AAPL | Stock | 3.3604 | 3.3621 | 3.3604 | 3.3621 | 5600.0 |
| 2007-03-26 08:31:00 | AAPL | Stock | 3.3621 | 3.3625 | 3.3621 | 3.3625 | 58800.0 |
| 2007-03-26 08:33:00 | AAPL | Stock | 3.3625 | 3.3625 | 3.3621 | 3.3621 | 5600.0 |
| 2007-03-26 08:34:00 | AAPL | Stock | 3.3621 | 3.3625 | 3.3618 | 3.3618 | 100800.0 |
| 2007-03-26 08:35:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3629 | 3.3629 | 16800.0 |
| 2007-03-26 08:36:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3625 | 3.3625 | 14000.0 |
| 2007-03-26 08:37:00 | AAPL | Stock | 3.3629 | 3.3636 | 3.3629 | 3.3629 | 142100.0 |
| 2007-03-26 08:39:00 | AAPL | Stock | 3.3629 | 3.3629 | 3.3629 | 3.3629 | 28000.0 |
| 2007-03-26 08:40:00 | AAPL | Stock | 3.3629 | 3.3661 | 3.3629 | 3.3661 | 110600.0 |
| 2007-03-26 08:41:00 | AAPL | Stock | 3.3661 | 3.3696 | 3.3661 | 3.3693 | 89600.0 |
| 2007-03-26 08:42:00 | AAPL | Stock | 3.3675 | 3.3675 | 3.3661 | 3.3675 | 19600.0 |
| 2007-03-26 08:43:00 | AAPL | Stock | 3.3675 | 3.3682 | 3.3675 | 3.3682 | 23800.0 |
| 2007-03-26 08:44:00 | AAPL | Stock | 3.3679 | 3.3679 | 3.3661 | 3.3661 | 254800.0 |
| 2007-03-26 08:45:00 | AAPL | Stock | 3.3661 | 3.3664 | 3.3661 | 3.3661 | 91000.0 |
| 2007-03-26 08:46:00 | AAPL | Stock | 3.3636 | 3.3661 | 3.3636 | 3.3661 | 56000.0 |
| 2007-03-26 08:47:00 | AAPL | Stock | 3.3646 | 3.3646 | 3.3643 | 3.3643 | 29960.0 |
> showing 50 of 772,849 rows — these rows as CSV