PREVIEW / stock_1min / 2007-09-28
file: by_date/stock_1min/2007/2007-09-28.parquet size: 11.5 MB rows: 933,773 symbols: 2,559
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-28 05:54:00 | AAPL | Stock | 5.4911 | 5.4911 | 5.4911 | 5.4911 | 2800.0 |
| 2007-09-28 06:09:00 | AAPL | Stock | 5.5107 | 5.5107 | 5.5107 | 5.5107 | 28000.0 |
| 2007-09-28 06:47:00 | AAPL | Stock | 5.5007 | 5.5007 | 5.5007 | 5.5007 | 14000.0 |
| 2007-09-28 06:59:00 | AAPL | Stock | 5.4893 | 5.4893 | 5.4893 | 5.4893 | 11200.0 |
| 2007-09-28 07:00:00 | AAPL | Stock | 5.4893 | 5.4893 | 5.4893 | 5.4893 | 14000.0 |
| 2007-09-28 07:01:00 | AAPL | Stock | 5.4868 | 5.4868 | 5.4868 | 5.4868 | 28000.0 |
| 2007-09-28 07:08:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4821 | 5.4821 | 21784.0 |
| 2007-09-28 07:09:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4821 | 5.4821 | 19880.0 |
| 2007-09-28 07:13:00 | AAPL | Stock | 5.4846 | 5.4846 | 5.4846 | 5.4846 | 2800.0 |
| 2007-09-28 07:20:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4821 | 5.4821 | 28000.0 |
| 2007-09-28 07:32:00 | AAPL | Stock | 5.4911 | 5.4911 | 5.4911 | 5.4911 | 5600.0 |
| 2007-09-28 07:33:00 | AAPL | Stock | 5.4925 | 5.4925 | 5.4925 | 5.4925 | 14000.0 |
| 2007-09-28 07:34:00 | AAPL | Stock | 5.4911 | 5.4929 | 5.4911 | 5.4929 | 25200.0 |
| 2007-09-28 07:35:00 | AAPL | Stock | 5.4929 | 5.4929 | 5.4929 | 5.4929 | 11200.0 |
| 2007-09-28 07:44:00 | AAPL | Stock | 5.4911 | 5.4929 | 5.4911 | 5.4929 | 35700.0 |
| 2007-09-28 07:49:00 | AAPL | Stock | 5.4943 | 5.4946 | 5.4943 | 5.4946 | 7700.0 |
| 2007-09-28 07:51:00 | AAPL | Stock | 5.4946 | 5.4946 | 5.4946 | 5.4946 | 28000.0 |
| 2007-09-28 07:56:00 | AAPL | Stock | 5.4907 | 5.4907 | 5.4907 | 5.4907 | 13300.0 |
| 2007-09-28 07:57:00 | AAPL | Stock | 5.4929 | 5.495 | 5.4929 | 5.495 | 44800.0 |
| 2007-09-28 08:00:00 | AAPL | Stock | 5.4929 | 5.4929 | 5.4786 | 5.4786 | 349048.0 |
| 2007-09-28 08:01:00 | AAPL | Stock | 5.4814 | 5.4854 | 5.4804 | 5.4821 | 118692.0 |
| 2007-09-28 08:02:00 | AAPL | Stock | 5.4821 | 5.4879 | 5.4821 | 5.4879 | 115500.0 |
| 2007-09-28 08:03:00 | AAPL | Stock | 5.4886 | 5.4911 | 5.4821 | 5.4854 | 247268.0 |
| 2007-09-28 08:04:00 | AAPL | Stock | 5.4861 | 5.4886 | 5.4839 | 5.4839 | 159656.0 |
| 2007-09-28 08:05:00 | AAPL | Stock | 5.4861 | 5.4943 | 5.4857 | 5.4893 | 112784.0 |
| 2007-09-28 08:06:00 | AAPL | Stock | 5.4889 | 5.4893 | 5.4875 | 5.4893 | 157780.0 |
| 2007-09-28 08:07:00 | AAPL | Stock | 5.4893 | 5.4911 | 5.4875 | 5.4879 | 145600.0 |
| 2007-09-28 08:08:00 | AAPL | Stock | 5.4875 | 5.4875 | 5.4875 | 5.4875 | 5600.0 |
| 2007-09-28 08:09:00 | AAPL | Stock | 5.4889 | 5.4893 | 5.4889 | 5.4893 | 44800.0 |
| 2007-09-28 08:10:00 | AAPL | Stock | 5.4893 | 5.4893 | 5.4861 | 5.4864 | 99400.0 |
| 2007-09-28 08:11:00 | AAPL | Stock | 5.4861 | 5.4861 | 5.4861 | 5.4861 | 5600.0 |
| 2007-09-28 08:12:00 | AAPL | Stock | 5.4861 | 5.4879 | 5.4857 | 5.4879 | 69300.0 |
| 2007-09-28 08:13:00 | AAPL | Stock | 5.4889 | 5.4889 | 5.4861 | 5.4861 | 186480.0 |
| 2007-09-28 08:14:00 | AAPL | Stock | 5.4861 | 5.4875 | 5.4846 | 5.4846 | 81284.0 |
| 2007-09-28 08:15:00 | AAPL | Stock | 5.4854 | 5.4857 | 5.4846 | 5.4846 | 94612.0 |
| 2007-09-28 08:16:00 | AAPL | Stock | 5.4846 | 5.4857 | 5.4843 | 5.4846 | 121576.0 |
| 2007-09-28 08:17:00 | AAPL | Stock | 5.4857 | 5.4868 | 5.4839 | 5.485 | 152208.0 |
| 2007-09-28 08:18:00 | AAPL | Stock | 5.4836 | 5.4836 | 5.4821 | 5.4821 | 138264.0 |
| 2007-09-28 08:19:00 | AAPL | Stock | 5.4821 | 5.4832 | 5.4804 | 5.4804 | 90440.0 |
| 2007-09-28 08:20:00 | AAPL | Stock | 5.4804 | 5.4804 | 5.4786 | 5.4804 | 87220.0 |
| 2007-09-28 08:21:00 | AAPL | Stock | 5.48 | 5.48 | 5.4757 | 5.4757 | 47600.0 |
| 2007-09-28 08:22:00 | AAPL | Stock | 5.4775 | 5.4786 | 5.4757 | 5.4786 | 61600.0 |
| 2007-09-28 08:23:00 | AAPL | Stock | 5.4786 | 5.4786 | 5.4771 | 5.4786 | 79240.0 |
| 2007-09-28 08:24:00 | AAPL | Stock | 5.4786 | 5.4796 | 5.4768 | 5.4796 | 52976.0 |
| 2007-09-28 08:25:00 | AAPL | Stock | 5.4786 | 5.4786 | 5.4743 | 5.4743 | 143948.0 |
| 2007-09-28 08:26:00 | AAPL | Stock | 5.4739 | 5.4764 | 5.4732 | 5.4736 | 142128.0 |
| 2007-09-28 08:27:00 | AAPL | Stock | 5.4746 | 5.4754 | 5.4729 | 5.4746 | 82040.0 |
| 2007-09-28 08:28:00 | AAPL | Stock | 5.4746 | 5.4754 | 5.4732 | 5.4732 | 321440.0 |
| 2007-09-28 08:29:00 | AAPL | Stock | 5.4779 | 5.4786 | 5.4771 | 5.4786 | 57344.0 |
| 2007-09-28 08:30:00 | AAPL | Stock | 5.4786 | 5.4857 | 5.4714 | 5.4732 | 367080.0 |
> showing 50 of 933,773 rows — these rows as CSV