PREVIEW / stock_1min / 2007-09-25
file: by_date/stock_1min/2007/2007-09-25.parquet size: 11.3 MB rows: 920,480 symbols: 2,557
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-25 06:37:00 | AAPL | Stock | 5.2625 | 5.2625 | 5.2625 | 5.2625 | 25200.0 |
| 2007-09-25 06:38:00 | AAPL | Stock | 5.2621 | 5.2621 | 5.25 | 5.25 | 30800.0 |
| 2007-09-25 06:39:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 28000.0 |
| 2007-09-25 06:50:00 | AAPL | Stock | 5.2504 | 5.2625 | 5.2504 | 5.2625 | 5600.0 |
| 2007-09-25 06:51:00 | AAPL | Stock | 5.2504 | 5.2504 | 5.2504 | 5.2504 | 2800.0 |
| 2007-09-25 07:00:00 | AAPL | Stock | 5.2504 | 5.2504 | 5.2504 | 5.2504 | 12040.0 |
| 2007-09-25 07:01:00 | AAPL | Stock | 5.2286 | 5.2286 | 5.2286 | 5.2286 | 2800.0 |
| 2007-09-25 07:02:00 | AAPL | Stock | 5.2286 | 5.2286 | 5.2286 | 5.2286 | 14000.0 |
| 2007-09-25 07:03:00 | AAPL | Stock | 5.2286 | 5.2289 | 5.2286 | 5.2286 | 291200.0 |
| 2007-09-25 07:04:00 | AAPL | Stock | 5.2289 | 5.2357 | 5.2289 | 5.2357 | 33600.0 |
| 2007-09-25 07:08:00 | AAPL | Stock | 5.2293 | 5.2293 | 5.2293 | 5.2293 | 14700.0 |
| 2007-09-25 07:11:00 | AAPL | Stock | 5.2496 | 5.2496 | 5.2496 | 5.2496 | 8428.0 |
| 2007-09-25 07:14:00 | AAPL | Stock | 5.2361 | 5.2361 | 5.2361 | 5.2361 | 5600.0 |
| 2007-09-25 07:24:00 | AAPL | Stock | 5.2429 | 5.2461 | 5.2429 | 5.2461 | 25200.0 |
| 2007-09-25 07:25:00 | AAPL | Stock | 5.2379 | 5.2379 | 5.2379 | 5.2379 | 11900.0 |
| 2007-09-25 07:28:00 | AAPL | Stock | 5.2386 | 5.2386 | 5.2386 | 5.2386 | 2800.0 |
| 2007-09-25 07:29:00 | AAPL | Stock | 5.2371 | 5.2371 | 5.2371 | 5.2371 | 5600.0 |
| 2007-09-25 07:31:00 | AAPL | Stock | 5.2386 | 5.2386 | 5.2386 | 5.2386 | 2800.0 |
| 2007-09-25 07:32:00 | AAPL | Stock | 5.2457 | 5.2457 | 5.2457 | 5.2457 | 5600.0 |
| 2007-09-25 07:34:00 | AAPL | Stock | 5.2475 | 5.2479 | 5.2475 | 5.2479 | 16800.0 |
| 2007-09-25 07:35:00 | AAPL | Stock | 5.2429 | 5.2429 | 5.2429 | 5.2429 | 2800.0 |
| 2007-09-25 07:36:00 | AAPL | Stock | 5.2457 | 5.2457 | 5.2457 | 5.2457 | 22400.0 |
| 2007-09-25 07:38:00 | AAPL | Stock | 5.2457 | 5.2457 | 5.2457 | 5.2457 | 2800.0 |
| 2007-09-25 07:41:00 | AAPL | Stock | 5.2361 | 5.2361 | 5.2361 | 5.2361 | 5600.0 |
| 2007-09-25 07:44:00 | AAPL | Stock | 5.2464 | 5.2471 | 5.2464 | 5.2471 | 8400.0 |
| 2007-09-25 07:45:00 | AAPL | Stock | 5.2464 | 5.2464 | 5.2464 | 5.2464 | 2800.0 |
| 2007-09-25 07:46:00 | AAPL | Stock | 5.2464 | 5.2464 | 5.2464 | 5.2464 | 2800.0 |
| 2007-09-25 07:49:00 | AAPL | Stock | 5.2457 | 5.2457 | 5.2457 | 5.2457 | 2800.0 |
| 2007-09-25 07:50:00 | AAPL | Stock | 5.2471 | 5.2482 | 5.2471 | 5.2482 | 8400.0 |
| 2007-09-25 07:52:00 | AAPL | Stock | 5.2482 | 5.2482 | 5.2479 | 5.2479 | 8400.0 |
| 2007-09-25 07:56:00 | AAPL | Stock | 5.2479 | 5.2479 | 5.2479 | 5.2479 | 2800.0 |
| 2007-09-25 08:00:00 | AAPL | Stock | 5.2464 | 5.2586 | 5.2429 | 5.25 | 303268.0 |
| 2007-09-25 08:01:00 | AAPL | Stock | 5.2521 | 5.2521 | 5.2457 | 5.2457 | 229852.0 |
| 2007-09-25 08:02:00 | AAPL | Stock | 5.2457 | 5.255 | 5.2457 | 5.255 | 191240.0 |
| 2007-09-25 08:03:00 | AAPL | Stock | 5.2525 | 5.2525 | 5.25 | 5.2511 | 138796.0 |
| 2007-09-25 08:04:00 | AAPL | Stock | 5.2518 | 5.2518 | 5.2482 | 5.2482 | 92400.0 |
| 2007-09-25 08:05:00 | AAPL | Stock | 5.2482 | 5.25 | 5.2479 | 5.25 | 68768.0 |
| 2007-09-25 08:06:00 | AAPL | Stock | 5.2479 | 5.2479 | 5.2468 | 5.2468 | 28000.0 |
| 2007-09-25 08:07:00 | AAPL | Stock | 5.2468 | 5.2468 | 5.2464 | 5.2464 | 150024.0 |
| 2007-09-25 08:08:00 | AAPL | Stock | 5.2457 | 5.2464 | 5.2457 | 5.2457 | 105644.0 |
| 2007-09-25 08:09:00 | AAPL | Stock | 5.2457 | 5.2457 | 5.2418 | 5.2418 | 75824.0 |
| 2007-09-25 08:10:00 | AAPL | Stock | 5.2411 | 5.2436 | 5.2379 | 5.2436 | 127820.0 |
| 2007-09-25 08:11:00 | AAPL | Stock | 5.2436 | 5.2471 | 5.2436 | 5.2461 | 84000.0 |
| 2007-09-25 08:12:00 | AAPL | Stock | 5.2457 | 5.2489 | 5.2457 | 5.2489 | 62832.0 |
| 2007-09-25 08:13:00 | AAPL | Stock | 5.2493 | 5.25 | 5.2471 | 5.2471 | 32900.0 |
| 2007-09-25 08:14:00 | AAPL | Stock | 5.25 | 5.25 | 5.2493 | 5.25 | 78400.0 |
| 2007-09-25 08:15:00 | AAPL | Stock | 5.25 | 5.2561 | 5.25 | 5.25 | 111440.0 |
| 2007-09-25 08:16:00 | AAPL | Stock | 5.2561 | 5.2561 | 5.2504 | 5.2536 | 23800.0 |
| 2007-09-25 08:17:00 | AAPL | Stock | 5.2504 | 5.2554 | 5.25 | 5.2518 | 175700.0 |
| 2007-09-25 08:18:00 | AAPL | Stock | 5.2536 | 5.2536 | 5.2507 | 5.2514 | 82600.0 |
> showing 50 of 920,480 rows — these rows as CSV