PREVIEW / stock_1min / 2007-07-19
file: by_date/stock_1min/2007/2007-07-19.parquet size: 11.0 MB rows: 902,008 symbols: 2,506
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 |
|---|---|---|---|---|---|---|---|
| 2007-07-19 09:30:00 | AAPL | Stock | 5.0107 | 5.0164 | 5.0018 | 5.015 | 10242176.0 |
| 2007-07-19 09:31:00 | AAPL | Stock | 5.0146 | 5.0179 | 5.0029 | 5.0096 | 7073304.0 |
| 2007-07-19 09:32:00 | AAPL | Stock | 5.0092 | 5.0179 | 4.9957 | 4.9961 | 6863024.0 |
| 2007-07-19 09:33:00 | AAPL | Stock | 4.9961 | 5.0092 | 4.9961 | 5.0007 | 6494824.0 |
| 2007-07-19 09:34:00 | AAPL | Stock | 5.0 | 5.0036 | 4.9971 | 5.0007 | 3900344.0 |
| 2007-07-19 09:35:00 | AAPL | Stock | 5.0007 | 5.0089 | 4.9996 | 5.0082 | 4173372.0 |
| 2007-07-19 09:36:00 | AAPL | Stock | 5.0075 | 5.0079 | 5.0036 | 5.005 | 4124176.0 |
| 2007-07-19 09:37:00 | AAPL | Stock | 5.0046 | 5.0086 | 5.0029 | 5.0086 | 3434312.0 |
| 2007-07-19 09:38:00 | AAPL | Stock | 5.0086 | 5.0086 | 4.9968 | 4.9996 | 6105456.0 |
| 2007-07-19 09:39:00 | AAPL | Stock | 4.9996 | 4.9999 | 4.9911 | 4.9961 | 4065684.0 |
| 2007-07-19 09:40:00 | AAPL | Stock | 4.995 | 4.9956 | 4.9875 | 4.991 | 3933720.0 |
| 2007-07-19 09:41:00 | AAPL | Stock | 4.9906 | 4.9957 | 4.9893 | 4.9954 | 2873248.0 |
| 2007-07-19 09:42:00 | AAPL | Stock | 4.9954 | 4.9959 | 4.9904 | 4.9925 | 2532572.0 |
| 2007-07-19 09:43:00 | AAPL | Stock | 4.9929 | 4.9929 | 4.9875 | 4.9904 | 3283672.0 |
| 2007-07-19 09:44:00 | AAPL | Stock | 4.9904 | 5.0029 | 4.9893 | 4.9996 | 4596480.0 |
| 2007-07-19 09:45:00 | AAPL | Stock | 5.0004 | 5.0036 | 4.9986 | 4.9996 | 4176928.0 |
| 2007-07-19 09:46:00 | AAPL | Stock | 4.9993 | 5.0 | 4.9979 | 4.9989 | 2082304.0 |
| 2007-07-19 09:47:00 | AAPL | Stock | 4.9996 | 5.0 | 4.9957 | 4.9968 | 1211616.0 |
| 2007-07-19 09:48:00 | AAPL | Stock | 4.9964 | 4.9986 | 4.9961 | 4.9971 | 1415792.0 |
| 2007-07-19 09:49:00 | AAPL | Stock | 4.9971 | 5.0007 | 4.9968 | 4.9993 | 2248932.0 |
| 2007-07-19 09:50:00 | AAPL | Stock | 4.9996 | 5.0014 | 4.9979 | 4.9996 | 3144876.0 |
| 2007-07-19 09:51:00 | AAPL | Stock | 4.9993 | 5.0018 | 4.9986 | 5.0011 | 2050524.0 |
| 2007-07-19 09:52:00 | AAPL | Stock | 5.0014 | 5.0061 | 5.0007 | 5.0052 | 4322864.0 |
| 2007-07-19 09:53:00 | AAPL | Stock | 5.0057 | 5.0086 | 5.0043 | 5.0086 | 4158504.0 |
| 2007-07-19 09:54:00 | AAPL | Stock | 5.0086 | 5.01 | 5.0064 | 5.0082 | 4138064.0 |
| 2007-07-19 09:55:00 | AAPL | Stock | 5.0082 | 5.0086 | 5.0036 | 5.0054 | 2070348.0 |
| 2007-07-19 09:56:00 | AAPL | Stock | 5.0046 | 5.0061 | 5.0021 | 5.005 | 2377368.0 |
| 2007-07-19 09:57:00 | AAPL | Stock | 5.005 | 5.0082 | 5.0043 | 5.0061 | 3032344.0 |
| 2007-07-19 09:58:00 | AAPL | Stock | 5.0061 | 5.0082 | 5.0061 | 5.0071 | 1841392.0 |
| 2007-07-19 09:59:00 | AAPL | Stock | 5.0068 | 5.0082 | 5.0061 | 5.0068 | 1523648.0 |
| 2007-07-19 10:00:00 | AAPL | Stock | 5.0061 | 5.0068 | 5.0018 | 5.0036 | 1997492.0 |
| 2007-07-19 10:01:00 | AAPL | Stock | 5.0039 | 5.0046 | 4.9979 | 4.9982 | 2762508.0 |
| 2007-07-19 10:02:00 | AAPL | Stock | 4.9979 | 5.0021 | 4.9979 | 5.0 | 1731716.0 |
| 2007-07-19 10:03:00 | AAPL | Stock | 5.0 | 5.0039 | 5.0 | 5.0011 | 1386000.0 |
| 2007-07-19 10:04:00 | AAPL | Stock | 5.0011 | 5.0014 | 4.9961 | 5.0 | 1787996.0 |
| 2007-07-19 10:05:00 | AAPL | Stock | 4.9999 | 5.0004 | 4.9979 | 4.9993 | 1061424.0 |
| 2007-07-19 10:06:00 | AAPL | Stock | 4.9993 | 5.0011 | 4.9989 | 5.0007 | 1316392.0 |
| 2007-07-19 10:07:00 | AAPL | Stock | 5.0007 | 5.0011 | 4.9993 | 5.0005 | 1939812.0 |
| 2007-07-19 10:08:00 | AAPL | Stock | 5.0011 | 5.0029 | 4.9996 | 5.0014 | 1676164.0 |
| 2007-07-19 10:09:00 | AAPL | Stock | 5.0011 | 5.0054 | 5.0011 | 5.0043 | 1829520.0 |
| 2007-07-19 10:10:00 | AAPL | Stock | 5.0043 | 5.0046 | 5.0004 | 5.0007 | 1381716.0 |
| 2007-07-19 10:11:00 | AAPL | Stock | 5.0011 | 5.0064 | 5.0007 | 5.0057 | 1185520.0 |
| 2007-07-19 10:12:00 | AAPL | Stock | 5.0057 | 5.0121 | 5.0029 | 5.0118 | 3844036.0 |
| 2007-07-19 10:13:00 | AAPL | Stock | 5.0125 | 5.0179 | 5.0118 | 5.0161 | 8119244.0 |
| 2007-07-19 10:14:00 | AAPL | Stock | 5.0157 | 5.0171 | 5.01 | 5.0143 | 3019968.0 |
| 2007-07-19 10:15:00 | AAPL | Stock | 5.0142 | 5.0143 | 5.0096 | 5.0121 | 2436364.0 |
| 2007-07-19 10:16:00 | AAPL | Stock | 5.0121 | 5.0161 | 5.0118 | 5.015 | 3190488.0 |
| 2007-07-19 10:17:00 | AAPL | Stock | 5.0154 | 5.0214 | 5.015 | 5.0207 | 5761224.0 |
| 2007-07-19 10:18:00 | AAPL | Stock | 5.0211 | 5.0243 | 5.0161 | 5.0214 | 6319124.0 |
| 2007-07-19 10:19:00 | AAPL | Stock | 5.0218 | 5.0221 | 5.0161 | 5.0168 | 2816128.0 |
> showing 50 of 902,008 rows — these rows as CSV