PREVIEW / stock_1min / 2007-09-24
file: by_date/stock_1min/2007/2007-09-24.parquet size: 11.5 MB rows: 935,526 symbols: 2,551
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-24 05:50:00 | AAPL | Stock | 5.1493 | 5.1493 | 5.1493 | 5.1493 | 16576.0 |
| 2007-09-24 05:56:00 | AAPL | Stock | 5.1582 | 5.1582 | 5.1582 | 5.1582 | 11200.0 |
| 2007-09-24 07:01:00 | AAPL | Stock | 5.1729 | 5.1839 | 5.1729 | 5.1839 | 100800.0 |
| 2007-09-24 07:04:00 | AAPL | Stock | 5.1732 | 5.1786 | 5.1732 | 5.1786 | 5600.0 |
| 2007-09-24 07:07:00 | AAPL | Stock | 5.1696 | 5.1696 | 5.1696 | 5.1696 | 5600.0 |
| 2007-09-24 07:08:00 | AAPL | Stock | 5.1743 | 5.1743 | 5.1743 | 5.1743 | 14000.0 |
| 2007-09-24 07:14:00 | AAPL | Stock | 5.17 | 5.17 | 5.17 | 5.17 | 11200.0 |
| 2007-09-24 07:15:00 | AAPL | Stock | 5.1743 | 5.1857 | 5.1736 | 5.1857 | 59164.0 |
| 2007-09-24 07:16:00 | AAPL | Stock | 5.1857 | 5.1929 | 5.1786 | 5.1786 | 78400.0 |
| 2007-09-24 07:17:00 | AAPL | Stock | 5.1821 | 5.1821 | 5.1821 | 5.1821 | 14000.0 |
| 2007-09-24 07:18:00 | AAPL | Stock | 5.1786 | 5.1786 | 5.1786 | 5.1786 | 11200.0 |
| 2007-09-24 07:19:00 | AAPL | Stock | 5.1786 | 5.1786 | 5.175 | 5.1786 | 28560.0 |
| 2007-09-24 07:20:00 | AAPL | Stock | 5.1821 | 5.1857 | 5.1789 | 5.1857 | 344400.0 |
| 2007-09-24 07:21:00 | AAPL | Stock | 5.1821 | 5.1821 | 5.1821 | 5.1821 | 11200.0 |
| 2007-09-24 07:22:00 | AAPL | Stock | 5.1857 | 5.1857 | 5.1821 | 5.1821 | 18900.0 |
| 2007-09-24 07:23:00 | AAPL | Stock | 5.1807 | 5.1807 | 5.1786 | 5.1786 | 39620.0 |
| 2007-09-24 07:24:00 | AAPL | Stock | 5.1821 | 5.1821 | 5.1821 | 5.1821 | 2800.0 |
| 2007-09-24 07:25:00 | AAPL | Stock | 5.1821 | 5.1839 | 5.1789 | 5.1789 | 27300.0 |
| 2007-09-24 07:26:00 | AAPL | Stock | 5.1786 | 5.1857 | 5.1786 | 5.1857 | 78400.0 |
| 2007-09-24 07:30:00 | AAPL | Stock | 5.1889 | 5.1889 | 5.1889 | 5.1889 | 5600.0 |
| 2007-09-24 07:31:00 | AAPL | Stock | 5.1893 | 5.2068 | 5.1893 | 5.2054 | 229264.0 |
| 2007-09-24 07:32:00 | AAPL | Stock | 5.2054 | 5.2068 | 5.2018 | 5.2018 | 168000.0 |
| 2007-09-24 07:33:00 | AAPL | Stock | 5.1982 | 5.1982 | 5.1964 | 5.1964 | 14000.0 |
| 2007-09-24 07:34:00 | AAPL | Stock | 5.2014 | 5.2143 | 5.2014 | 5.2125 | 216804.0 |
| 2007-09-24 07:35:00 | AAPL | Stock | 5.2143 | 5.2186 | 5.2143 | 5.2186 | 47600.0 |
| 2007-09-24 07:36:00 | AAPL | Stock | 5.2189 | 5.2196 | 5.2075 | 5.2125 | 522200.0 |
| 2007-09-24 07:37:00 | AAPL | Stock | 5.2125 | 5.2125 | 5.2107 | 5.2121 | 127400.0 |
| 2007-09-24 07:38:00 | AAPL | Stock | 5.2139 | 5.2179 | 5.2139 | 5.2139 | 190400.0 |
| 2007-09-24 07:39:00 | AAPL | Stock | 5.2171 | 5.2171 | 5.2168 | 5.2171 | 19600.0 |
| 2007-09-24 07:40:00 | AAPL | Stock | 5.2143 | 5.2143 | 5.2107 | 5.2107 | 25760.0 |
| 2007-09-24 07:41:00 | AAPL | Stock | 5.2096 | 5.2125 | 5.2086 | 5.2125 | 61600.0 |
| 2007-09-24 07:43:00 | AAPL | Stock | 5.2125 | 5.2161 | 5.2071 | 5.2143 | 109200.0 |
| 2007-09-24 07:44:00 | AAPL | Stock | 5.2146 | 5.2146 | 5.2146 | 5.2146 | 72800.0 |
| 2007-09-24 07:46:00 | AAPL | Stock | 5.2146 | 5.2146 | 5.2146 | 5.2146 | 14000.0 |
| 2007-09-24 07:47:00 | AAPL | Stock | 5.2146 | 5.215 | 5.2146 | 5.215 | 19600.0 |
| 2007-09-24 07:48:00 | AAPL | Stock | 5.2157 | 5.2164 | 5.215 | 5.2157 | 66472.0 |
| 2007-09-24 07:49:00 | AAPL | Stock | 5.2161 | 5.2164 | 5.2161 | 5.2164 | 30240.0 |
| 2007-09-24 07:50:00 | AAPL | Stock | 5.215 | 5.215 | 5.2079 | 5.2146 | 42000.0 |
| 2007-09-24 07:51:00 | AAPL | Stock | 5.2146 | 5.2164 | 5.2143 | 5.2143 | 759248.0 |
| 2007-09-24 07:52:00 | AAPL | Stock | 5.2132 | 5.2132 | 5.2132 | 5.2132 | 70000.0 |
| 2007-09-24 07:53:00 | AAPL | Stock | 5.2096 | 5.2107 | 5.2079 | 5.2107 | 138628.0 |
| 2007-09-24 07:54:00 | AAPL | Stock | 5.2121 | 5.2125 | 5.2107 | 5.2125 | 70728.0 |
| 2007-09-24 07:55:00 | AAPL | Stock | 5.2125 | 5.2125 | 5.2107 | 5.2107 | 159488.0 |
| 2007-09-24 07:56:00 | AAPL | Stock | 5.2107 | 5.2175 | 5.2107 | 5.2171 | 1283324.0 |
| 2007-09-24 07:57:00 | AAPL | Stock | 5.2125 | 5.2143 | 5.2125 | 5.2143 | 161224.0 |
| 2007-09-24 07:58:00 | AAPL | Stock | 5.2136 | 5.2143 | 5.2125 | 5.2143 | 19600.0 |
| 2007-09-24 07:59:00 | AAPL | Stock | 5.2132 | 5.2132 | 5.2125 | 5.2125 | 25200.0 |
| 2007-09-24 08:00:00 | AAPL | Stock | 5.2136 | 5.2175 | 5.2071 | 5.2154 | 2165800.0 |
| 2007-09-24 08:01:00 | AAPL | Stock | 5.2161 | 5.2161 | 5.2107 | 5.2136 | 376516.0 |
| 2007-09-24 08:02:00 | AAPL | Stock | 5.2143 | 5.2154 | 5.2143 | 5.2143 | 299740.0 |
> showing 50 of 935,526 rows — these rows as CSV