PREVIEW / stock_1min / 2007-10-12
file: by_date/stock_1min/2007/2007-10-12.parquet size: 11.2 MB rows: 910,154 symbols: 2,565
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 |
|---|---|---|---|---|---|---|---|
| 2007-10-12 05:56:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7857 | 5.7857 | 19600.0 |
| 2007-10-12 07:08:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7857 | 5.7857 | 5600.0 |
| 2007-10-12 07:09:00 | AAPL | Stock | 5.7929 | 5.7929 | 5.7929 | 5.7929 | 2800.0 |
| 2007-10-12 07:11:00 | AAPL | Stock | 5.7936 | 5.7936 | 5.7936 | 5.7936 | 2800.0 |
| 2007-10-12 07:12:00 | AAPL | Stock | 5.7936 | 5.7936 | 5.7929 | 5.7929 | 27944.0 |
| 2007-10-12 07:13:00 | AAPL | Stock | 5.7929 | 5.7929 | 5.7929 | 5.7929 | 2856.0 |
| 2007-10-12 07:14:00 | AAPL | Stock | 5.7929 | 5.7929 | 5.7929 | 5.7929 | 2800.0 |
| 2007-10-12 07:21:00 | AAPL | Stock | 5.8161 | 5.8161 | 5.8161 | 5.8161 | 25228.0 |
| 2007-10-12 07:22:00 | AAPL | Stock | 5.8114 | 5.8114 | 5.7946 | 5.7946 | 28000.0 |
| 2007-10-12 07:24:00 | AAPL | Stock | 5.8036 | 5.8043 | 5.8036 | 5.8043 | 11228.0 |
| 2007-10-12 07:25:00 | AAPL | Stock | 5.8046 | 5.8046 | 5.8046 | 5.8046 | 5768.0 |
| 2007-10-12 07:27:00 | AAPL | Stock | 5.8075 | 5.8075 | 5.8071 | 5.8071 | 14000.0 |
| 2007-10-12 07:28:00 | AAPL | Stock | 5.8071 | 5.8171 | 5.8071 | 5.8171 | 30800.0 |
| 2007-10-12 07:29:00 | AAPL | Stock | 5.8279 | 5.8279 | 5.8214 | 5.8214 | 183260.0 |
| 2007-10-12 07:30:00 | AAPL | Stock | 5.825 | 5.825 | 5.825 | 5.825 | 54740.0 |
| 2007-10-12 07:31:00 | AAPL | Stock | 5.8279 | 5.8321 | 5.8279 | 5.8321 | 22400.0 |
| 2007-10-12 07:32:00 | AAPL | Stock | 5.8357 | 5.8357 | 5.8286 | 5.8286 | 26656.0 |
| 2007-10-12 07:35:00 | AAPL | Stock | 5.8357 | 5.8357 | 5.8357 | 5.8357 | 22400.0 |
| 2007-10-12 07:36:00 | AAPL | Stock | 5.8357 | 5.8357 | 5.8336 | 5.8336 | 13356.0 |
| 2007-10-12 07:37:00 | AAPL | Stock | 5.8332 | 5.8336 | 5.8332 | 5.8332 | 30912.0 |
| 2007-10-12 07:38:00 | AAPL | Stock | 5.8286 | 5.8286 | 5.8286 | 5.8286 | 14000.0 |
| 2007-10-12 07:39:00 | AAPL | Stock | 5.8221 | 5.8221 | 5.8214 | 5.8218 | 29988.0 |
| 2007-10-12 07:45:00 | AAPL | Stock | 5.8232 | 5.8232 | 5.8232 | 5.8232 | 2800.0 |
| 2007-10-12 07:47:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 8400.0 |
| 2007-10-12 07:49:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 14000.0 |
| 2007-10-12 07:51:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8214 | 5.8214 | 2800.0 |
| 2007-10-12 07:53:00 | AAPL | Stock | 5.8161 | 5.8161 | 5.8161 | 5.8161 | 2800.0 |
| 2007-10-12 07:54:00 | AAPL | Stock | 5.8207 | 5.8207 | 5.8207 | 5.8207 | 3920.0 |
| 2007-10-12 07:55:00 | AAPL | Stock | 5.8161 | 5.8161 | 5.8161 | 5.8161 | 16800.0 |
| 2007-10-12 07:57:00 | AAPL | Stock | 5.8161 | 5.8161 | 5.8161 | 5.8161 | 11200.0 |
| 2007-10-12 08:00:00 | AAPL | Stock | 5.8146 | 5.8246 | 5.7946 | 5.7946 | 413252.0 |
| 2007-10-12 08:01:00 | AAPL | Stock | 5.7986 | 5.8089 | 5.7982 | 5.8086 | 44016.0 |
| 2007-10-12 08:02:00 | AAPL | Stock | 5.8036 | 5.8143 | 5.7982 | 5.8143 | 186172.0 |
| 2007-10-12 08:03:00 | AAPL | Stock | 5.8161 | 5.8214 | 5.8129 | 5.8146 | 142940.0 |
| 2007-10-12 08:04:00 | AAPL | Stock | 5.8125 | 5.8143 | 5.8079 | 5.8125 | 109200.0 |
| 2007-10-12 08:05:00 | AAPL | Stock | 5.8139 | 5.8214 | 5.8139 | 5.815 | 86520.0 |
| 2007-10-12 08:06:00 | AAPL | Stock | 5.8179 | 5.8179 | 5.8107 | 5.8125 | 79660.0 |
| 2007-10-12 08:07:00 | AAPL | Stock | 5.8139 | 5.8189 | 5.8132 | 5.8157 | 130172.0 |
| 2007-10-12 08:08:00 | AAPL | Stock | 5.8179 | 5.8211 | 5.8179 | 5.8211 | 43176.0 |
| 2007-10-12 08:09:00 | AAPL | Stock | 5.8189 | 5.8214 | 5.8179 | 5.8214 | 82600.0 |
| 2007-10-12 08:10:00 | AAPL | Stock | 5.8179 | 5.825 | 5.8143 | 5.8225 | 254884.0 |
| 2007-10-12 08:11:00 | AAPL | Stock | 5.825 | 5.8286 | 5.8214 | 5.8254 | 148820.0 |
| 2007-10-12 08:12:00 | AAPL | Stock | 5.8279 | 5.8321 | 5.8279 | 5.8311 | 119980.0 |
| 2007-10-12 08:13:00 | AAPL | Stock | 5.8311 | 5.8339 | 5.8286 | 5.8304 | 158200.0 |
| 2007-10-12 08:14:00 | AAPL | Stock | 5.8304 | 5.8336 | 5.8286 | 5.8332 | 188300.0 |
| 2007-10-12 08:15:00 | AAPL | Stock | 5.8289 | 5.8336 | 5.8264 | 5.8264 | 324380.0 |
| 2007-10-12 08:16:00 | AAPL | Stock | 5.8282 | 5.8332 | 5.8214 | 5.8214 | 183344.0 |
| 2007-10-12 08:17:00 | AAPL | Stock | 5.8214 | 5.8279 | 5.8146 | 5.815 | 169260.0 |
| 2007-10-12 08:18:00 | AAPL | Stock | 5.82 | 5.8214 | 5.8196 | 5.8214 | 168000.0 |
| 2007-10-12 08:19:00 | AAPL | Stock | 5.8214 | 5.8214 | 5.8143 | 5.8143 | 208404.0 |
> showing 50 of 910,154 rows — these rows as CSV