PREVIEW / stock_1min / 2007-04-10
file: by_date/stock_1min/2007/2007-04-10.parquet size: 9.2 MB rows: 745,065 symbols: 2,100
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 |
|---|---|---|---|---|---|---|---|
| 2007-04-10 08:00:00 | AAPL | Stock | 3.3471 | 3.3471 | 3.3471 | 3.3471 | 2800.0 |
| 2007-04-10 08:01:00 | AAPL | Stock | 3.3471 | 3.3471 | 3.3471 | 3.3471 | 3500.0 |
| 2007-04-10 08:02:00 | AAPL | Stock | 3.3479 | 3.3479 | 3.3479 | 3.3479 | 5600.0 |
| 2007-04-10 08:03:00 | AAPL | Stock | 3.3479 | 3.3479 | 3.3454 | 3.3454 | 36148.0 |
| 2007-04-10 08:06:00 | AAPL | Stock | 3.3446 | 3.3446 | 3.3446 | 3.3446 | 14000.0 |
| 2007-04-10 08:07:00 | AAPL | Stock | 3.3446 | 3.3446 | 3.3446 | 3.3446 | 40460.0 |
| 2007-04-10 08:09:00 | AAPL | Stock | 3.3446 | 3.3446 | 3.3443 | 3.3443 | 54600.0 |
| 2007-04-10 08:10:00 | AAPL | Stock | 3.3429 | 3.3429 | 3.3411 | 3.3411 | 11200.0 |
| 2007-04-10 08:11:00 | AAPL | Stock | 3.3414 | 3.3414 | 3.3414 | 3.3414 | 2800.0 |
| 2007-04-10 08:13:00 | AAPL | Stock | 3.3418 | 3.3418 | 3.3418 | 3.3418 | 2800.0 |
| 2007-04-10 08:15:00 | AAPL | Stock | 3.3418 | 3.3429 | 3.3418 | 3.3429 | 30800.0 |
| 2007-04-10 08:16:00 | AAPL | Stock | 3.3418 | 3.3418 | 3.3418 | 3.3418 | 14000.0 |
| 2007-04-10 08:17:00 | AAPL | Stock | 3.3429 | 3.3429 | 3.3429 | 3.3429 | 7476.0 |
| 2007-04-10 08:19:00 | AAPL | Stock | 3.3418 | 3.3418 | 3.3418 | 3.3418 | 22400.0 |
| 2007-04-10 08:22:00 | AAPL | Stock | 3.3429 | 3.3429 | 3.3429 | 3.3429 | 20524.0 |
| 2007-04-10 08:27:00 | AAPL | Stock | 3.3429 | 3.3446 | 3.3429 | 3.3446 | 35672.0 |
| 2007-04-10 08:28:00 | AAPL | Stock | 3.3446 | 3.3446 | 3.3446 | 3.3446 | 20328.0 |
| 2007-04-10 08:35:00 | AAPL | Stock | 3.3454 | 3.3454 | 3.3454 | 3.3454 | 2800.0 |
| 2007-04-10 08:36:00 | AAPL | Stock | 3.3454 | 3.3454 | 3.3454 | 3.3454 | 25200.0 |
| 2007-04-10 08:39:00 | AAPL | Stock | 3.3454 | 3.3454 | 3.3454 | 3.3454 | 2800.0 |
| 2007-04-10 08:43:00 | AAPL | Stock | 3.3461 | 3.3461 | 3.3461 | 3.3461 | 2800.0 |
| 2007-04-10 08:57:00 | AAPL | Stock | 3.3468 | 3.3468 | 3.3464 | 3.3464 | 75600.0 |
| 2007-04-10 08:58:00 | AAPL | Stock | 3.3479 | 3.3479 | 3.3479 | 3.3479 | 5600.0 |
| 2007-04-10 09:00:00 | AAPL | Stock | 3.3461 | 3.3461 | 3.3461 | 3.3461 | 2800.0 |
| 2007-04-10 09:02:00 | AAPL | Stock | 3.3464 | 3.3464 | 3.3464 | 3.3464 | 2800.0 |
| 2007-04-10 09:03:00 | AAPL | Stock | 3.3479 | 3.3518 | 3.3479 | 3.35 | 64400.0 |
| 2007-04-10 09:05:00 | AAPL | Stock | 3.35 | 3.35 | 3.35 | 3.35 | 36400.0 |
| 2007-04-10 09:06:00 | AAPL | Stock | 3.35 | 3.35 | 3.35 | 3.35 | 5600.0 |
| 2007-04-10 09:07:00 | AAPL | Stock | 3.35 | 3.3518 | 3.35 | 3.35 | 95200.0 |
| 2007-04-10 09:08:00 | AAPL | Stock | 3.35 | 3.3511 | 3.35 | 3.3511 | 39200.0 |
| 2007-04-10 09:09:00 | AAPL | Stock | 3.3482 | 3.3482 | 3.3482 | 3.3482 | 93100.0 |
| 2007-04-10 09:10:00 | AAPL | Stock | 3.35 | 3.35 | 3.35 | 3.35 | 11200.0 |
| 2007-04-10 09:11:00 | AAPL | Stock | 3.3496 | 3.3496 | 3.3496 | 3.3496 | 26180.0 |
| 2007-04-10 09:12:00 | AAPL | Stock | 3.3514 | 3.3518 | 3.3514 | 3.3518 | 8400.0 |
| 2007-04-10 09:13:00 | AAPL | Stock | 3.3518 | 3.3518 | 3.35 | 3.35 | 21840.0 |
| 2007-04-10 09:14:00 | AAPL | Stock | 3.35 | 3.35 | 3.3482 | 3.3482 | 66500.0 |
| 2007-04-10 09:21:00 | AAPL | Stock | 3.3493 | 3.3493 | 3.3493 | 3.3493 | 6720.0 |
| 2007-04-10 09:26:00 | AAPL | Stock | 3.35 | 3.35 | 3.3493 | 3.35 | 67200.0 |
| 2007-04-10 09:28:00 | AAPL | Stock | 3.3468 | 3.3468 | 3.3468 | 3.3468 | 5600.0 |
| 2007-04-10 09:29:00 | AAPL | Stock | 3.3464 | 3.3468 | 3.3446 | 3.345 | 86688.0 |
| 2007-04-10 09:30:00 | AAPL | Stock | 3.3454 | 3.3475 | 3.3407 | 3.3461 | 3952676.0 |
| 2007-04-10 09:31:00 | AAPL | Stock | 3.3461 | 3.3529 | 3.3425 | 3.3521 | 1884092.0 |
| 2007-04-10 09:32:00 | AAPL | Stock | 3.3521 | 3.3554 | 3.3507 | 3.3539 | 1627612.0 |
| 2007-04-10 09:33:00 | AAPL | Stock | 3.3543 | 3.3547 | 3.3504 | 3.3511 | 2287824.0 |
| 2007-04-10 09:34:00 | AAPL | Stock | 3.3517 | 3.3529 | 3.3468 | 3.3471 | 940296.0 |
| 2007-04-10 09:35:00 | AAPL | Stock | 3.3468 | 3.3525 | 3.3468 | 3.3521 | 1355228.0 |
| 2007-04-10 09:36:00 | AAPL | Stock | 3.3521 | 3.3529 | 3.3482 | 3.3521 | 1947344.0 |
| 2007-04-10 09:37:00 | AAPL | Stock | 3.3528 | 3.3589 | 3.3528 | 3.3579 | 2625364.0 |
| 2007-04-10 09:38:00 | AAPL | Stock | 3.3579 | 3.3596 | 3.3575 | 3.3589 | 1643040.0 |
| 2007-04-10 09:39:00 | AAPL | Stock | 3.3593 | 3.36 | 3.3546 | 3.3557 | 1522248.0 |
> showing 50 of 745,065 rows — these rows as CSV