PREVIEW / stock_1min / 2007-10-03
file: by_date/stock_1min/2007/2007-10-03.parquet size: 11.8 MB rows: 957,516 symbols: 2,560
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 |
|---|---|---|---|---|---|---|---|
| 2007-10-03 05:53:00 | AAPL | Stock | 5.6439 | 5.6439 | 5.6429 | 5.6429 | 28000.0 |
| 2007-10-03 06:30:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 14000.0 |
| 2007-10-03 07:00:00 | AAPL | Stock | 5.6211 | 5.6211 | 5.6211 | 5.6211 | 5600.0 |
| 2007-10-03 07:02:00 | AAPL | Stock | 5.65 | 5.65 | 5.65 | 5.65 | 2800.0 |
| 2007-10-03 07:03:00 | AAPL | Stock | 5.6425 | 5.6425 | 5.6425 | 5.6425 | 2800.0 |
| 2007-10-03 07:07:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6407 | 5.6429 | 19600.0 |
| 2007-10-03 07:13:00 | AAPL | Stock | 5.6286 | 5.6321 | 5.6286 | 5.6321 | 5600.0 |
| 2007-10-03 07:17:00 | AAPL | Stock | 5.6286 | 5.6286 | 5.6286 | 5.6286 | 2800.0 |
| 2007-10-03 07:18:00 | AAPL | Stock | 5.625 | 5.625 | 5.625 | 5.625 | 5880.0 |
| 2007-10-03 07:22:00 | AAPL | Stock | 5.6214 | 5.6221 | 5.6214 | 5.6214 | 11200.0 |
| 2007-10-03 07:23:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6207 | 5.6207 | 59528.0 |
| 2007-10-03 07:24:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 2800.0 |
| 2007-10-03 07:25:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.62 | 5.62 | 16800.0 |
| 2007-10-03 07:26:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 5600.0 |
| 2007-10-03 07:27:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 8400.0 |
| 2007-10-03 07:28:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 5320.0 |
| 2007-10-03 07:31:00 | AAPL | Stock | 5.62 | 5.62 | 5.62 | 5.62 | 5600.0 |
| 2007-10-03 07:32:00 | AAPL | Stock | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 2800.0 |
| 2007-10-03 07:35:00 | AAPL | Stock | 5.6246 | 5.625 | 5.6246 | 5.625 | 11200.0 |
| 2007-10-03 07:37:00 | AAPL | Stock | 5.6246 | 5.6246 | 5.6246 | 5.6246 | 14000.0 |
| 2007-10-03 07:41:00 | AAPL | Stock | 5.6254 | 5.6254 | 5.6254 | 5.6254 | 28000.0 |
| 2007-10-03 07:42:00 | AAPL | Stock | 5.6254 | 5.6254 | 5.6254 | 5.6254 | 5600.0 |
| 2007-10-03 07:43:00 | AAPL | Stock | 5.6254 | 5.6254 | 5.6254 | 5.6254 | 5600.0 |
| 2007-10-03 07:44:00 | AAPL | Stock | 5.6246 | 5.6246 | 5.6246 | 5.6246 | 2800.0 |
| 2007-10-03 07:47:00 | AAPL | Stock | 5.6246 | 5.6246 | 5.6246 | 5.6246 | 5600.0 |
| 2007-10-03 07:48:00 | AAPL | Stock | 5.6246 | 5.625 | 5.6246 | 5.625 | 89600.0 |
| 2007-10-03 07:49:00 | AAPL | Stock | 5.625 | 5.625 | 5.625 | 5.625 | 2800.0 |
| 2007-10-03 07:51:00 | AAPL | Stock | 5.6254 | 5.6254 | 5.6214 | 5.6214 | 5600.0 |
| 2007-10-03 07:55:00 | AAPL | Stock | 5.6271 | 5.6271 | 5.6271 | 5.6271 | 2800.0 |
| 2007-10-03 07:57:00 | AAPL | Stock | 5.6286 | 5.6286 | 5.6286 | 5.6286 | 28000.0 |
| 2007-10-03 07:58:00 | AAPL | Stock | 5.6361 | 5.6361 | 5.6357 | 5.6361 | 22400.0 |
| 2007-10-03 07:59:00 | AAPL | Stock | 5.6361 | 5.6361 | 5.6339 | 5.6339 | 64960.0 |
| 2007-10-03 08:00:00 | AAPL | Stock | 5.6286 | 5.6589 | 5.6214 | 5.6361 | 2779448.0 |
| 2007-10-03 08:01:00 | AAPL | Stock | 5.6357 | 5.6361 | 5.6329 | 5.6339 | 145600.0 |
| 2007-10-03 08:02:00 | AAPL | Stock | 5.6339 | 5.6361 | 5.6307 | 5.6307 | 395892.0 |
| 2007-10-03 08:03:00 | AAPL | Stock | 5.6329 | 5.6343 | 5.6286 | 5.6343 | 56000.0 |
| 2007-10-03 08:04:00 | AAPL | Stock | 5.6343 | 5.6343 | 5.6332 | 5.6332 | 83440.0 |
| 2007-10-03 08:05:00 | AAPL | Stock | 5.6325 | 5.6336 | 5.6325 | 5.6325 | 59388.0 |
| 2007-10-03 08:06:00 | AAPL | Stock | 5.6325 | 5.6346 | 5.6325 | 5.6346 | 53200.0 |
| 2007-10-03 08:07:00 | AAPL | Stock | 5.6361 | 5.6393 | 5.6361 | 5.6393 | 115416.0 |
| 2007-10-03 08:08:00 | AAPL | Stock | 5.6393 | 5.6425 | 5.6393 | 5.64 | 99512.0 |
| 2007-10-03 08:09:00 | AAPL | Stock | 5.6411 | 5.6411 | 5.6396 | 5.6396 | 65156.0 |
| 2007-10-03 08:10:00 | AAPL | Stock | 5.6407 | 5.6407 | 5.6382 | 5.6382 | 14000.0 |
| 2007-10-03 08:11:00 | AAPL | Stock | 5.6382 | 5.6393 | 5.6382 | 5.6389 | 42000.0 |
| 2007-10-03 08:12:00 | AAPL | Stock | 5.6375 | 5.6375 | 5.6361 | 5.6368 | 16800.0 |
| 2007-10-03 08:13:00 | AAPL | Stock | 5.6375 | 5.6393 | 5.6368 | 5.6393 | 156800.0 |
| 2007-10-03 08:14:00 | AAPL | Stock | 5.6375 | 5.6375 | 5.6375 | 5.6375 | 6188.0 |
| 2007-10-03 08:16:00 | AAPL | Stock | 5.6375 | 5.6396 | 5.6329 | 5.6329 | 155400.0 |
| 2007-10-03 08:17:00 | AAPL | Stock | 5.6346 | 5.6346 | 5.6346 | 5.6346 | 2800.0 |
| 2007-10-03 08:18:00 | AAPL | Stock | 5.6354 | 5.6371 | 5.6346 | 5.6371 | 42000.0 |
> showing 50 of 957,516 rows — these rows as CSV