PREVIEW / stock_1min / 2007-09-26
file: by_date/stock_1min/2007/2007-09-26.parquet size: 11.4 MB rows: 930,436 symbols: 2,554
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-26 04:38:00 | AAPL | Stock | 5.4854 | 5.4854 | 5.4854 | 5.4854 | 19600.0 |
| 2007-09-26 04:56:00 | AAPL | Stock | 5.475 | 5.475 | 5.475 | 5.475 | 2800.0 |
| 2007-09-26 05:00:00 | AAPL | Stock | 5.4871 | 5.4879 | 5.4871 | 5.4879 | 14000.0 |
| 2007-09-26 06:49:00 | AAPL | Stock | 5.4918 | 5.4943 | 5.4918 | 5.4943 | 22400.0 |
| 2007-09-26 06:57:00 | AAPL | Stock | 5.4954 | 5.4954 | 5.4954 | 5.4954 | 2800.0 |
| 2007-09-26 07:01:00 | AAPL | Stock | 5.5046 | 5.5046 | 5.5046 | 5.5046 | 22400.0 |
| 2007-09-26 07:03:00 | AAPL | Stock | 5.5046 | 5.5046 | 5.5036 | 5.5036 | 56000.0 |
| 2007-09-26 07:05:00 | AAPL | Stock | 5.5082 | 5.5082 | 5.5082 | 5.5082 | 5600.0 |
| 2007-09-26 07:06:00 | AAPL | Stock | 5.5036 | 5.5082 | 5.5036 | 5.5082 | 11200.0 |
| 2007-09-26 07:07:00 | AAPL | Stock | 5.5071 | 5.5107 | 5.5071 | 5.5107 | 11200.0 |
| 2007-09-26 07:08:00 | AAPL | Stock | 5.5071 | 5.5071 | 5.5071 | 5.5071 | 5600.0 |
| 2007-09-26 07:09:00 | AAPL | Stock | 5.5036 | 5.5036 | 5.5036 | 5.5036 | 2800.0 |
| 2007-09-26 07:12:00 | AAPL | Stock | 5.5071 | 5.5071 | 5.5071 | 5.5071 | 36400.0 |
| 2007-09-26 07:14:00 | AAPL | Stock | 5.5121 | 5.5121 | 5.5121 | 5.5121 | 2800.0 |
| 2007-09-26 07:15:00 | AAPL | Stock | 5.5143 | 5.5179 | 5.5143 | 5.5179 | 78344.0 |
| 2007-09-26 07:17:00 | AAPL | Stock | 5.5196 | 5.5232 | 5.5196 | 5.5232 | 11200.0 |
| 2007-09-26 07:18:00 | AAPL | Stock | 5.5196 | 5.5357 | 5.5196 | 5.5357 | 143864.0 |
| 2007-09-26 07:19:00 | AAPL | Stock | 5.5189 | 5.5357 | 5.5179 | 5.5357 | 148400.0 |
| 2007-09-26 07:20:00 | AAPL | Stock | 5.5357 | 5.5357 | 5.5357 | 5.5357 | 119756.0 |
| 2007-09-26 07:24:00 | AAPL | Stock | 5.5368 | 5.5368 | 5.5368 | 5.5368 | 2800.0 |
| 2007-09-26 07:25:00 | AAPL | Stock | 5.5254 | 5.5357 | 5.5246 | 5.5357 | 36400.0 |
| 2007-09-26 07:26:00 | AAPL | Stock | 5.5268 | 5.5279 | 5.5268 | 5.5279 | 22400.0 |
| 2007-09-26 07:28:00 | AAPL | Stock | 5.5282 | 5.5282 | 5.5282 | 5.5282 | 2800.0 |
| 2007-09-26 07:30:00 | AAPL | Stock | 5.5339 | 5.5357 | 5.5329 | 5.5329 | 156800.0 |
| 2007-09-26 07:31:00 | AAPL | Stock | 5.5336 | 5.5339 | 5.5336 | 5.5339 | 11200.0 |
| 2007-09-26 07:32:00 | AAPL | Stock | 5.5336 | 5.5336 | 5.5336 | 5.5336 | 5600.0 |
| 2007-09-26 07:33:00 | AAPL | Stock | 5.5311 | 5.5311 | 5.5286 | 5.5286 | 19600.0 |
| 2007-09-26 07:34:00 | AAPL | Stock | 5.5275 | 5.5286 | 5.5246 | 5.5286 | 42700.0 |
| 2007-09-26 07:35:00 | AAPL | Stock | 5.5286 | 5.5286 | 5.5286 | 5.5286 | 30800.0 |
| 2007-09-26 07:36:00 | AAPL | Stock | 5.5314 | 5.5321 | 5.5286 | 5.5286 | 39200.0 |
| 2007-09-26 07:38:00 | AAPL | Stock | 5.5286 | 5.5318 | 5.5286 | 5.5314 | 86800.0 |
| 2007-09-26 07:40:00 | AAPL | Stock | 5.5286 | 5.5286 | 5.5286 | 5.5286 | 8400.0 |
| 2007-09-26 07:41:00 | AAPL | Stock | 5.5286 | 5.5286 | 5.5286 | 5.5286 | 47488.0 |
| 2007-09-26 07:43:00 | AAPL | Stock | 5.5289 | 5.5289 | 5.5286 | 5.5286 | 14000.0 |
| 2007-09-26 07:46:00 | AAPL | Stock | 5.5304 | 5.5304 | 5.5246 | 5.5246 | 16688.0 |
| 2007-09-26 07:47:00 | AAPL | Stock | 5.5246 | 5.5246 | 5.5214 | 5.5214 | 66248.0 |
| 2007-09-26 07:49:00 | AAPL | Stock | 5.5214 | 5.5214 | 5.5214 | 5.5214 | 2800.0 |
| 2007-09-26 07:53:00 | AAPL | Stock | 5.5193 | 5.5193 | 5.5179 | 5.5179 | 60032.0 |
| 2007-09-26 07:54:00 | AAPL | Stock | 5.5218 | 5.5236 | 5.5218 | 5.5218 | 42000.0 |
| 2007-09-26 07:55:00 | AAPL | Stock | 5.5218 | 5.5218 | 5.5218 | 5.5218 | 14000.0 |
| 2007-09-26 07:56:00 | AAPL | Stock | 5.5218 | 5.5218 | 5.5218 | 5.5218 | 5600.0 |
| 2007-09-26 07:57:00 | AAPL | Stock | 5.5179 | 5.5211 | 5.5179 | 5.5211 | 11984.0 |
| 2007-09-26 07:58:00 | AAPL | Stock | 5.5214 | 5.5268 | 5.5214 | 5.5264 | 89320.0 |
| 2007-09-26 07:59:00 | AAPL | Stock | 5.5264 | 5.5264 | 5.5264 | 5.5264 | 14000.0 |
| 2007-09-26 08:00:00 | AAPL | Stock | 5.5268 | 5.5357 | 5.5221 | 5.5279 | 894572.0 |
| 2007-09-26 08:01:00 | AAPL | Stock | 5.5279 | 5.5357 | 5.5268 | 5.5321 | 428820.0 |
| 2007-09-26 08:02:00 | AAPL | Stock | 5.5321 | 5.5375 | 5.5321 | 5.5361 | 396060.0 |
| 2007-09-26 08:03:00 | AAPL | Stock | 5.5361 | 5.5464 | 5.5361 | 5.5454 | 543312.0 |
| 2007-09-26 08:04:00 | AAPL | Stock | 5.5457 | 5.55 | 5.5407 | 5.5479 | 249340.0 |
| 2007-09-26 08:05:00 | AAPL | Stock | 5.5479 | 5.5536 | 5.5357 | 5.5482 | 457268.0 |
> showing 50 of 930,436 rows — these rows as CSV