PREVIEW / stock_1min / 2007-04-20
file: by_date/stock_1min/2007/2007-04-20.parquet size: 9.7 MB rows: 788,709 symbols: 2,109
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 |
|---|---|---|---|---|---|---|---|
| 2007-04-20 06:56:00 | AAPL | Stock | 3.25 | 3.25 | 3.2414 | 3.2414 | 16800.0 |
| 2007-04-20 07:23:00 | AAPL | Stock | 3.255 | 3.2554 | 3.255 | 3.2554 | 44800.0 |
| 2007-04-20 07:24:00 | AAPL | Stock | 3.2554 | 3.2554 | 3.2554 | 3.2554 | 8400.0 |
| 2007-04-20 07:27:00 | AAPL | Stock | 3.2564 | 3.2564 | 3.2564 | 3.2564 | 4200.0 |
| 2007-04-20 07:30:00 | AAPL | Stock | 3.2564 | 3.2564 | 3.2564 | 3.2564 | 2800.0 |
| 2007-04-20 07:45:00 | AAPL | Stock | 3.2536 | 3.2536 | 3.2489 | 3.2489 | 42000.0 |
| 2007-04-20 07:46:00 | AAPL | Stock | 3.2536 | 3.2536 | 3.2536 | 3.2536 | 25200.0 |
| 2007-04-20 07:50:00 | AAPL | Stock | 3.2536 | 3.2536 | 3.2536 | 3.2536 | 42000.0 |
| 2007-04-20 07:53:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 28000.0 |
| 2007-04-20 07:54:00 | AAPL | Stock | 3.2518 | 3.2518 | 3.2518 | 3.2518 | 6244.0 |
| 2007-04-20 07:55:00 | AAPL | Stock | 3.2518 | 3.2518 | 3.2518 | 3.2518 | 2800.0 |
| 2007-04-20 08:00:00 | AAPL | Stock | 3.2489 | 3.25 | 3.2471 | 3.2471 | 111160.0 |
| 2007-04-20 08:01:00 | AAPL | Stock | 3.2471 | 3.2471 | 3.2464 | 3.2464 | 37100.0 |
| 2007-04-20 08:02:00 | AAPL | Stock | 3.2457 | 3.2475 | 3.245 | 3.2475 | 40852.0 |
| 2007-04-20 08:03:00 | AAPL | Stock | 3.2446 | 3.2446 | 3.2436 | 3.2436 | 25200.0 |
| 2007-04-20 08:06:00 | AAPL | Stock | 3.2464 | 3.2471 | 3.2464 | 3.2471 | 47460.0 |
| 2007-04-20 08:08:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 16660.0 |
| 2007-04-20 08:09:00 | AAPL | Stock | 3.2446 | 3.2446 | 3.2446 | 3.2446 | 2800.0 |
| 2007-04-20 08:10:00 | AAPL | Stock | 3.2432 | 3.2432 | 3.2432 | 3.2432 | 22400.0 |
| 2007-04-20 08:11:00 | AAPL | Stock | 3.2432 | 3.2436 | 3.2432 | 3.2432 | 12600.0 |
| 2007-04-20 08:12:00 | AAPL | Stock | 3.2432 | 3.2432 | 3.2432 | 3.2432 | 28000.0 |
| 2007-04-20 08:13:00 | AAPL | Stock | 3.2446 | 3.2464 | 3.2446 | 3.2461 | 58800.0 |
| 2007-04-20 08:15:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 7000.0 |
| 2007-04-20 08:17:00 | AAPL | Stock | 3.2464 | 3.2471 | 3.2464 | 3.2471 | 61656.0 |
| 2007-04-20 08:18:00 | AAPL | Stock | 3.2475 | 3.25 | 3.2475 | 3.25 | 128800.0 |
| 2007-04-20 08:19:00 | AAPL | Stock | 3.25 | 3.2504 | 3.2482 | 3.2482 | 41916.0 |
| 2007-04-20 08:20:00 | AAPL | Stock | 3.2482 | 3.2496 | 3.2482 | 3.2496 | 54684.0 |
| 2007-04-20 08:21:00 | AAPL | Stock | 3.2496 | 3.25 | 3.2496 | 3.25 | 81200.0 |
| 2007-04-20 08:22:00 | AAPL | Stock | 3.25 | 3.2504 | 3.25 | 3.2504 | 51800.0 |
| 2007-04-20 08:23:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 30800.0 |
| 2007-04-20 08:24:00 | AAPL | Stock | 3.2482 | 3.25 | 3.2482 | 3.25 | 53200.0 |
| 2007-04-20 08:25:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 8680.0 |
| 2007-04-20 08:28:00 | AAPL | Stock | 3.2489 | 3.25 | 3.2489 | 3.2489 | 19600.0 |
| 2007-04-20 08:29:00 | AAPL | Stock | 3.25 | 3.25 | 3.2496 | 3.2496 | 14000.0 |
| 2007-04-20 08:30:00 | AAPL | Stock | 3.2486 | 3.2486 | 3.2486 | 3.2486 | 5600.0 |
| 2007-04-20 08:31:00 | AAPL | Stock | 3.2486 | 3.2489 | 3.2482 | 3.2489 | 36400.0 |
| 2007-04-20 08:32:00 | AAPL | Stock | 3.2489 | 3.2489 | 3.2489 | 3.2489 | 14000.0 |
| 2007-04-20 08:33:00 | AAPL | Stock | 3.2496 | 3.2496 | 3.2496 | 3.2496 | 2800.0 |
| 2007-04-20 08:35:00 | AAPL | Stock | 3.2493 | 3.2493 | 3.2489 | 3.2493 | 92400.0 |
| 2007-04-20 08:36:00 | AAPL | Stock | 3.2496 | 3.2496 | 3.2496 | 3.2496 | 26600.0 |
| 2007-04-20 08:37:00 | AAPL | Stock | 3.2493 | 3.2496 | 3.2493 | 3.2496 | 11200.0 |
| 2007-04-20 08:38:00 | AAPL | Stock | 3.2496 | 3.2496 | 3.2496 | 3.2496 | 11200.0 |
| 2007-04-20 08:39:00 | AAPL | Stock | 3.25 | 3.25 | 3.2496 | 3.2496 | 50400.0 |
| 2007-04-20 08:41:00 | AAPL | Stock | 3.2493 | 3.2493 | 3.2493 | 3.2493 | 17248.0 |
| 2007-04-20 08:42:00 | AAPL | Stock | 3.2489 | 3.2489 | 3.2489 | 3.2489 | 11200.0 |
| 2007-04-20 08:43:00 | AAPL | Stock | 3.2482 | 3.2496 | 3.2482 | 3.2496 | 67872.0 |
| 2007-04-20 08:44:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 424256.0 |
| 2007-04-20 08:45:00 | AAPL | Stock | 3.2482 | 3.2482 | 3.2482 | 3.2482 | 68320.0 |
| 2007-04-20 08:46:00 | AAPL | Stock | 3.2482 | 3.2482 | 3.2482 | 3.2482 | 32396.0 |
| 2007-04-20 08:47:00 | AAPL | Stock | 3.2479 | 3.2479 | 3.2468 | 3.2475 | 30044.0 |
> showing 50 of 788,709 rows — these rows as CSV