PREVIEW / stock_1min / 2007-10-10
file: by_date/stock_1min/2007/2007-10-10.parquet size: 11.5 MB rows: 933,251 symbols: 2,569
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 |
|---|---|---|---|---|---|---|---|
| 2007-10-10 05:06:00 | AAPL | Stock | 5.985 | 5.985 | 5.985 | 5.985 | 14000.0 |
| 2007-10-10 07:05:00 | AAPL | Stock | 5.9946 | 5.9946 | 5.9946 | 5.9946 | 2800.0 |
| 2007-10-10 07:09:00 | AAPL | Stock | 5.9929 | 5.9929 | 5.9929 | 5.9929 | 2800.0 |
| 2007-10-10 07:13:00 | AAPL | Stock | 5.9825 | 5.9825 | 5.9825 | 5.9825 | 33600.0 |
| 2007-10-10 07:14:00 | AAPL | Stock | 5.9825 | 5.9825 | 5.9825 | 5.9825 | 16800.0 |
| 2007-10-10 07:15:00 | AAPL | Stock | 5.9821 | 5.9821 | 5.9821 | 5.9821 | 11200.0 |
| 2007-10-10 07:16:00 | AAPL | Stock | 5.9821 | 5.9821 | 5.9821 | 5.9821 | 2800.0 |
| 2007-10-10 07:18:00 | AAPL | Stock | 5.9768 | 5.9768 | 5.9768 | 5.9768 | 2800.0 |
| 2007-10-10 07:20:00 | AAPL | Stock | 5.9771 | 5.9771 | 5.9771 | 5.9771 | 2800.0 |
| 2007-10-10 07:21:00 | AAPL | Stock | 5.9768 | 5.9804 | 5.9761 | 5.9804 | 16800.0 |
| 2007-10-10 07:25:00 | AAPL | Stock | 5.9711 | 5.9711 | 5.9679 | 5.9679 | 53200.0 |
| 2007-10-10 07:28:00 | AAPL | Stock | 5.9682 | 5.9682 | 5.9682 | 5.9682 | 5600.0 |
| 2007-10-10 07:29:00 | AAPL | Stock | 5.9696 | 5.9696 | 5.9689 | 5.9689 | 5600.0 |
| 2007-10-10 07:39:00 | AAPL | Stock | 5.9768 | 5.9768 | 5.9768 | 5.9768 | 2800.0 |
| 2007-10-10 07:57:00 | AAPL | Stock | 5.9818 | 5.9818 | 5.9818 | 5.9818 | 5600.0 |
| 2007-10-10 08:00:00 | AAPL | Stock | 5.9768 | 5.9907 | 5.9768 | 5.9821 | 89096.0 |
| 2007-10-10 08:02:00 | AAPL | Stock | 5.9832 | 5.99 | 5.9829 | 5.9829 | 30800.0 |
| 2007-10-10 08:03:00 | AAPL | Stock | 5.9829 | 5.9829 | 5.9711 | 5.9711 | 19600.0 |
| 2007-10-10 08:04:00 | AAPL | Stock | 5.9714 | 5.9821 | 5.9696 | 5.9821 | 34300.0 |
| 2007-10-10 08:05:00 | AAPL | Stock | 5.9821 | 5.9832 | 5.9821 | 5.9832 | 33600.0 |
| 2007-10-10 08:06:00 | AAPL | Stock | 5.9854 | 5.9886 | 5.9854 | 5.9886 | 36960.0 |
| 2007-10-10 08:07:00 | AAPL | Stock | 5.9918 | 5.9925 | 5.9875 | 5.9918 | 74032.0 |
| 2007-10-10 08:08:00 | AAPL | Stock | 5.9914 | 5.9929 | 5.9914 | 5.9929 | 121240.0 |
| 2007-10-10 08:09:00 | AAPL | Stock | 5.9911 | 5.9946 | 5.9911 | 5.9929 | 121800.0 |
| 2007-10-10 08:10:00 | AAPL | Stock | 5.9929 | 5.9929 | 5.9929 | 5.9929 | 14420.0 |
| 2007-10-10 08:11:00 | AAPL | Stock | 5.9939 | 5.9946 | 5.9914 | 5.9914 | 28000.0 |
| 2007-10-10 08:12:00 | AAPL | Stock | 5.9911 | 5.9929 | 5.9907 | 5.9929 | 66360.0 |
| 2007-10-10 08:13:00 | AAPL | Stock | 5.9911 | 5.9911 | 5.9893 | 5.9893 | 16800.0 |
| 2007-10-10 08:14:00 | AAPL | Stock | 5.9889 | 5.9889 | 5.9875 | 5.9889 | 15148.0 |
| 2007-10-10 08:20:00 | AAPL | Stock | 5.9907 | 5.9925 | 5.9907 | 5.9925 | 72800.0 |
| 2007-10-10 08:21:00 | AAPL | Stock | 5.9904 | 5.9929 | 5.9893 | 5.9929 | 33600.0 |
| 2007-10-10 08:22:00 | AAPL | Stock | 5.9914 | 5.9914 | 5.9911 | 5.9911 | 28000.0 |
| 2007-10-10 08:23:00 | AAPL | Stock | 5.9911 | 5.9911 | 5.9861 | 5.9879 | 30800.0 |
| 2007-10-10 08:24:00 | AAPL | Stock | 5.9854 | 5.9854 | 5.9854 | 5.9854 | 2800.0 |
| 2007-10-10 08:25:00 | AAPL | Stock | 5.9825 | 5.9839 | 5.9804 | 5.9825 | 61768.0 |
| 2007-10-10 08:26:00 | AAPL | Stock | 5.9839 | 5.9839 | 5.9839 | 5.9839 | 5600.0 |
| 2007-10-10 08:27:00 | AAPL | Stock | 5.9843 | 5.9846 | 5.9843 | 5.9843 | 28000.0 |
| 2007-10-10 08:30:00 | AAPL | Stock | 5.9846 | 5.9846 | 5.9839 | 5.9839 | 29540.0 |
| 2007-10-10 08:31:00 | AAPL | Stock | 5.9843 | 5.9843 | 5.9807 | 5.9807 | 61600.0 |
| 2007-10-10 08:32:00 | AAPL | Stock | 5.9804 | 5.9839 | 5.9804 | 5.9839 | 35000.0 |
| 2007-10-10 08:33:00 | AAPL | Stock | 5.9843 | 5.99 | 5.9843 | 5.99 | 34720.0 |
| 2007-10-10 08:34:00 | AAPL | Stock | 5.9857 | 5.9857 | 5.9857 | 5.9857 | 19432.0 |
| 2007-10-10 08:35:00 | AAPL | Stock | 5.9854 | 5.9854 | 5.9854 | 5.9854 | 28000.0 |
| 2007-10-10 08:36:00 | AAPL | Stock | 5.9857 | 5.9857 | 5.9854 | 5.9857 | 16800.0 |
| 2007-10-10 08:38:00 | AAPL | Stock | 5.9875 | 5.9911 | 5.9875 | 5.9911 | 56000.0 |
| 2007-10-10 08:39:00 | AAPL | Stock | 5.9911 | 5.9929 | 5.9911 | 5.9929 | 82600.0 |
| 2007-10-10 08:40:00 | AAPL | Stock | 5.9929 | 5.9982 | 5.9911 | 5.9982 | 197400.0 |
| 2007-10-10 08:41:00 | AAPL | Stock | 6.0 | 6.0 | 5.995 | 5.9954 | 51800.0 |
| 2007-10-10 08:42:00 | AAPL | Stock | 5.9954 | 5.9982 | 5.9954 | 5.9982 | 64680.0 |
| 2007-10-10 08:43:00 | AAPL | Stock | 5.9982 | 6.0 | 5.9982 | 6.0 | 134680.0 |
> showing 50 of 933,251 rows — these rows as CSV