PREVIEW / stock_1min / 2007-10-04
file: by_date/stock_1min/2007/2007-10-04.parquet size: 11.2 MB rows: 915,104 symbols: 2,556
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 |
|---|---|---|---|---|---|---|---|
| 2007-10-04 05:33:00 | AAPL | Stock | 5.6425 | 5.6425 | 5.6425 | 5.6425 | 5600.0 |
| 2007-10-04 05:52:00 | AAPL | Stock | 5.6464 | 5.6464 | 5.645 | 5.645 | 8400.0 |
| 2007-10-04 05:56:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 14000.0 |
| 2007-10-04 06:07:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 10360.0 |
| 2007-10-04 06:32:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 11200.0 |
| 2007-10-04 06:40:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 14000.0 |
| 2007-10-04 07:00:00 | AAPL | Stock | 5.6489 | 5.6489 | 5.6489 | 5.6489 | 25200.0 |
| 2007-10-04 07:01:00 | AAPL | Stock | 5.6486 | 5.6486 | 5.6486 | 5.6486 | 5600.0 |
| 2007-10-04 07:04:00 | AAPL | Stock | 5.6504 | 5.6504 | 5.6504 | 5.6504 | 28000.0 |
| 2007-10-04 07:11:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 2800.0 |
| 2007-10-04 07:23:00 | AAPL | Stock | 5.6475 | 5.6475 | 5.6446 | 5.6446 | 47600.0 |
| 2007-10-04 07:24:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 8400.0 |
| 2007-10-04 07:30:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 7952.0 |
| 2007-10-04 07:31:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 28000.0 |
| 2007-10-04 07:39:00 | AAPL | Stock | 5.6361 | 5.6375 | 5.6361 | 5.6375 | 5600.0 |
| 2007-10-04 07:47:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 2800.0 |
| 2007-10-04 07:48:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 2800.0 |
| 2007-10-04 07:50:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 2800.0 |
| 2007-10-04 07:56:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 2800.0 |
| 2007-10-04 07:57:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 2800.0 |
| 2007-10-04 07:58:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 30800.0 |
| 2007-10-04 07:59:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 42000.0 |
| 2007-10-04 08:00:00 | AAPL | Stock | 5.6429 | 5.65 | 5.6343 | 5.6468 | 236460.0 |
| 2007-10-04 08:01:00 | AAPL | Stock | 5.65 | 5.655 | 5.6496 | 5.655 | 91504.0 |
| 2007-10-04 08:02:00 | AAPL | Stock | 5.655 | 5.6554 | 5.65 | 5.6518 | 34300.0 |
| 2007-10-04 08:03:00 | AAPL | Stock | 5.6518 | 5.6539 | 5.6496 | 5.65 | 105896.0 |
| 2007-10-04 08:04:00 | AAPL | Stock | 5.6514 | 5.6518 | 5.6514 | 5.6518 | 22400.0 |
| 2007-10-04 08:05:00 | AAPL | Stock | 5.65 | 5.6518 | 5.6493 | 5.6518 | 51800.0 |
| 2007-10-04 08:06:00 | AAPL | Stock | 5.6518 | 5.6518 | 5.6489 | 5.6489 | 149436.0 |
| 2007-10-04 08:07:00 | AAPL | Stock | 5.65 | 5.65 | 5.6443 | 5.65 | 102900.0 |
| 2007-10-04 08:08:00 | AAPL | Stock | 5.65 | 5.65 | 5.65 | 5.65 | 2800.0 |
| 2007-10-04 08:09:00 | AAPL | Stock | 5.6457 | 5.6493 | 5.6432 | 5.6446 | 140700.0 |
| 2007-10-04 08:10:00 | AAPL | Stock | 5.6432 | 5.6446 | 5.6429 | 5.6429 | 92400.0 |
| 2007-10-04 08:11:00 | AAPL | Stock | 5.6436 | 5.6436 | 5.6389 | 5.6389 | 398300.0 |
| 2007-10-04 08:12:00 | AAPL | Stock | 5.6404 | 5.6493 | 5.6404 | 5.6407 | 151144.0 |
| 2007-10-04 08:13:00 | AAPL | Stock | 5.6429 | 5.6461 | 5.6414 | 5.6414 | 21448.0 |
| 2007-10-04 08:14:00 | AAPL | Stock | 5.6411 | 5.6411 | 5.6411 | 5.6411 | 7840.0 |
| 2007-10-04 08:15:00 | AAPL | Stock | 5.6418 | 5.6418 | 5.6404 | 5.6407 | 46200.0 |
| 2007-10-04 08:16:00 | AAPL | Stock | 5.6425 | 5.6425 | 5.6393 | 5.6393 | 39200.0 |
| 2007-10-04 08:17:00 | AAPL | Stock | 5.6421 | 5.6421 | 5.6393 | 5.6393 | 68236.0 |
| 2007-10-04 08:18:00 | AAPL | Stock | 5.6396 | 5.6425 | 5.6396 | 5.6425 | 89068.0 |
| 2007-10-04 08:21:00 | AAPL | Stock | 5.6464 | 5.6471 | 5.6464 | 5.6471 | 33600.0 |
| 2007-10-04 08:22:00 | AAPL | Stock | 5.6464 | 5.65 | 5.6464 | 5.65 | 58800.0 |
| 2007-10-04 08:23:00 | AAPL | Stock | 5.65 | 5.6518 | 5.6482 | 5.6518 | 44800.0 |
| 2007-10-04 08:24:00 | AAPL | Stock | 5.65 | 5.65 | 5.6471 | 5.65 | 115500.0 |
| 2007-10-04 08:25:00 | AAPL | Stock | 5.6504 | 5.6504 | 5.6471 | 5.6471 | 40040.0 |
| 2007-10-04 08:26:00 | AAPL | Stock | 5.6468 | 5.6468 | 5.6446 | 5.6446 | 89600.0 |
| 2007-10-04 08:27:00 | AAPL | Stock | 5.645 | 5.645 | 5.6446 | 5.6446 | 30800.0 |
| 2007-10-04 08:28:00 | AAPL | Stock | 5.6446 | 5.6446 | 5.6429 | 5.6429 | 388976.0 |
| 2007-10-04 08:29:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6357 | 5.6357 | 159824.0 |
> showing 50 of 915,104 rows — these rows as CSV