PREVIEW / stock_1min / 2007-10-05
file: by_date/stock_1min/2007/2007-10-05.parquet size: 11.8 MB rows: 959,316 symbols: 2,573
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 |
|---|---|---|---|---|---|---|---|
| 2007-10-05 06:02:00 | AAPL | Stock | 5.5893 | 5.5893 | 5.5893 | 5.5893 | 4200.0 |
| 2007-10-05 06:59:00 | AAPL | Stock | 5.5893 | 5.5893 | 5.5893 | 5.5893 | 15624.0 |
| 2007-10-05 07:12:00 | AAPL | Stock | 5.5814 | 5.5814 | 5.5814 | 5.5814 | 8400.0 |
| 2007-10-05 07:13:00 | AAPL | Stock | 5.5814 | 5.5814 | 5.5814 | 5.5814 | 14000.0 |
| 2007-10-05 07:24:00 | AAPL | Stock | 5.5814 | 5.5814 | 5.5814 | 5.5814 | 2800.0 |
| 2007-10-05 07:28:00 | AAPL | Stock | 5.5714 | 5.5714 | 5.5714 | 5.5714 | 28000.0 |
| 2007-10-05 07:33:00 | AAPL | Stock | 5.5714 | 5.5764 | 5.5714 | 5.5714 | 87248.0 |
| 2007-10-05 07:34:00 | AAPL | Stock | 5.5714 | 5.5714 | 5.5714 | 5.5714 | 10892.0 |
| 2007-10-05 07:52:00 | AAPL | Stock | 5.5893 | 5.5893 | 5.5893 | 5.5893 | 2800.0 |
| 2007-10-05 07:54:00 | AAPL | Stock | 5.5861 | 5.5868 | 5.5857 | 5.5868 | 19600.0 |
| 2007-10-05 07:55:00 | AAPL | Stock | 5.5868 | 5.5868 | 5.5868 | 5.5868 | 5600.0 |
| 2007-10-05 07:56:00 | AAPL | Stock | 5.5907 | 5.5907 | 5.5907 | 5.5907 | 2800.0 |
| 2007-10-05 07:57:00 | AAPL | Stock | 5.5961 | 5.6007 | 5.5961 | 5.6007 | 14560.0 |
| 2007-10-05 07:58:00 | AAPL | Stock | 5.6007 | 5.6014 | 5.5929 | 5.5929 | 25200.0 |
| 2007-10-05 07:59:00 | AAPL | Stock | 5.5929 | 5.5929 | 5.5929 | 5.5929 | 2800.0 |
| 2007-10-05 08:00:00 | AAPL | Stock | 5.5893 | 5.5993 | 5.5893 | 5.5946 | 157276.0 |
| 2007-10-05 08:01:00 | AAPL | Stock | 5.5971 | 5.5979 | 5.5893 | 5.5964 | 75992.0 |
| 2007-10-05 08:02:00 | AAPL | Stock | 5.5961 | 5.6196 | 5.5961 | 5.6071 | 377440.0 |
| 2007-10-05 08:03:00 | AAPL | Stock | 5.6075 | 5.6082 | 5.6071 | 5.6082 | 171724.0 |
| 2007-10-05 08:04:00 | AAPL | Stock | 5.6082 | 5.6107 | 5.6071 | 5.6107 | 44800.0 |
| 2007-10-05 08:05:00 | AAPL | Stock | 5.6082 | 5.6089 | 5.6068 | 5.6071 | 140672.0 |
| 2007-10-05 08:06:00 | AAPL | Stock | 5.6071 | 5.6104 | 5.6071 | 5.6071 | 61460.0 |
| 2007-10-05 08:07:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6057 | 5.6071 | 36400.0 |
| 2007-10-05 08:08:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 21000.0 |
| 2007-10-05 08:09:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6068 | 5.6071 | 140980.0 |
| 2007-10-05 08:10:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6036 | 5.6036 | 37268.0 |
| 2007-10-05 08:11:00 | AAPL | Stock | 5.6036 | 5.6036 | 5.6036 | 5.6036 | 14000.0 |
| 2007-10-05 08:12:00 | AAPL | Stock | 5.6036 | 5.6064 | 5.6036 | 5.6064 | 30800.0 |
| 2007-10-05 08:13:00 | AAPL | Stock | 5.6071 | 5.6107 | 5.6068 | 5.6071 | 163772.0 |
| 2007-10-05 08:14:00 | AAPL | Stock | 5.6075 | 5.6107 | 5.6075 | 5.6107 | 73500.0 |
| 2007-10-05 08:15:00 | AAPL | Stock | 5.6107 | 5.6161 | 5.6107 | 5.6161 | 79100.0 |
| 2007-10-05 08:16:00 | AAPL | Stock | 5.6157 | 5.6161 | 5.6157 | 5.6161 | 73500.0 |
| 2007-10-05 08:17:00 | AAPL | Stock | 5.6143 | 5.6161 | 5.6107 | 5.6161 | 30800.0 |
| 2007-10-05 08:18:00 | AAPL | Stock | 5.6157 | 5.6161 | 5.6118 | 5.6146 | 146832.0 |
| 2007-10-05 08:19:00 | AAPL | Stock | 5.6157 | 5.6157 | 5.6143 | 5.6143 | 162204.0 |
| 2007-10-05 08:20:00 | AAPL | Stock | 5.6161 | 5.6186 | 5.6143 | 5.6186 | 162232.0 |
| 2007-10-05 08:21:00 | AAPL | Stock | 5.6143 | 5.6196 | 5.6143 | 5.6196 | 63700.0 |
| 2007-10-05 08:22:00 | AAPL | Stock | 5.6186 | 5.6214 | 5.6175 | 5.6214 | 65100.0 |
| 2007-10-05 08:23:00 | AAPL | Stock | 5.6211 | 5.6214 | 5.6179 | 5.6214 | 218400.0 |
| 2007-10-05 08:24:00 | AAPL | Stock | 5.6207 | 5.6211 | 5.6175 | 5.6175 | 28000.0 |
| 2007-10-05 08:25:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6143 | 5.6143 | 43204.0 |
| 2007-10-05 08:26:00 | AAPL | Stock | 5.6146 | 5.6161 | 5.6143 | 5.6143 | 105196.0 |
| 2007-10-05 08:27:00 | AAPL | Stock | 5.6146 | 5.6171 | 5.6146 | 5.6161 | 56000.0 |
| 2007-10-05 08:28:00 | AAPL | Stock | 5.6171 | 5.6171 | 5.6171 | 5.6171 | 18200.0 |
| 2007-10-05 08:29:00 | AAPL | Stock | 5.6171 | 5.6171 | 5.61 | 5.61 | 135968.0 |
| 2007-10-05 08:30:00 | AAPL | Stock | 5.61 | 5.6286 | 5.61 | 5.6236 | 692524.0 |
| 2007-10-05 08:31:00 | AAPL | Stock | 5.6236 | 5.6261 | 5.6164 | 5.625 | 380100.0 |
| 2007-10-05 08:32:00 | AAPL | Stock | 5.6218 | 5.6246 | 5.6125 | 5.6232 | 271740.0 |
| 2007-10-05 08:33:00 | AAPL | Stock | 5.6236 | 5.6268 | 5.6232 | 5.625 | 219884.0 |
| 2007-10-05 08:34:00 | AAPL | Stock | 5.6254 | 5.6268 | 5.625 | 5.6268 | 338632.0 |
> showing 50 of 959,316 rows — these rows as CSV