PREVIEW / stock_1min / 2007-11-16
file: by_date/stock_1min/2007/2007-11-16.parquet size: 12.4 MB rows: 1,008,019 symbols: 2,605
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 |
|---|---|---|---|---|---|---|---|
| 2007-11-16 05:22:00 | AAPL | Stock | 5.8707 | 5.8707 | 5.8707 | 5.8707 | 2800.0 |
| 2007-11-16 06:20:00 | AAPL | Stock | 5.8839 | 5.8839 | 5.8839 | 5.8839 | 2800.0 |
| 2007-11-16 06:27:00 | AAPL | Stock | 5.8839 | 5.8839 | 5.8839 | 5.8839 | 2800.0 |
| 2007-11-16 06:48:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8571 | 5.8571 | 15120.0 |
| 2007-11-16 07:04:00 | AAPL | Stock | 5.8843 | 5.8843 | 5.8843 | 5.8843 | 8400.0 |
| 2007-11-16 07:05:00 | AAPL | Stock | 5.8864 | 5.9175 | 5.8864 | 5.9175 | 24920.0 |
| 2007-11-16 07:06:00 | AAPL | Stock | 5.9139 | 5.9143 | 5.9139 | 5.9143 | 11424.0 |
| 2007-11-16 07:09:00 | AAPL | Stock | 5.9139 | 5.9139 | 5.9139 | 5.9139 | 14000.0 |
| 2007-11-16 07:18:00 | AAPL | Stock | 5.9064 | 5.9064 | 5.9064 | 5.9064 | 2800.0 |
| 2007-11-16 07:20:00 | AAPL | Stock | 5.91 | 5.9107 | 5.91 | 5.9107 | 14000.0 |
| 2007-11-16 07:22:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 14000.0 |
| 2007-11-16 07:23:00 | AAPL | Stock | 5.9096 | 5.9096 | 5.9096 | 5.9096 | 14000.0 |
| 2007-11-16 07:24:00 | AAPL | Stock | 5.9096 | 5.9143 | 5.9096 | 5.9143 | 53200.0 |
| 2007-11-16 07:26:00 | AAPL | Stock | 5.9282 | 5.9286 | 5.9282 | 5.9286 | 58800.0 |
| 2007-11-16 07:27:00 | AAPL | Stock | 5.9282 | 5.9282 | 5.9282 | 5.9282 | 28000.0 |
| 2007-11-16 07:28:00 | AAPL | Stock | 5.9282 | 5.9286 | 5.9268 | 5.9268 | 45920.0 |
| 2007-11-16 07:29:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 5600.0 |
| 2007-11-16 07:31:00 | AAPL | Stock | 5.9268 | 5.9282 | 5.9268 | 5.9282 | 8400.0 |
| 2007-11-16 07:33:00 | AAPL | Stock | 5.9182 | 5.9182 | 5.9175 | 5.9175 | 11424.0 |
| 2007-11-16 07:34:00 | AAPL | Stock | 5.9311 | 5.9311 | 5.9311 | 5.9311 | 2800.0 |
| 2007-11-16 07:35:00 | AAPL | Stock | 5.9286 | 5.9371 | 5.9286 | 5.9371 | 5600.0 |
| 2007-11-16 07:36:00 | AAPL | Stock | 5.9375 | 5.9464 | 5.9375 | 5.9464 | 47600.0 |
| 2007-11-16 07:37:00 | AAPL | Stock | 5.9454 | 5.9454 | 5.9454 | 5.9454 | 5600.0 |
| 2007-11-16 07:38:00 | AAPL | Stock | 5.9289 | 5.9289 | 5.9286 | 5.9286 | 32396.0 |
| 2007-11-16 07:39:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9268 | 5.9268 | 8400.0 |
| 2007-11-16 07:41:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9214 | 5.9214 | 5600.0 |
| 2007-11-16 07:42:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 2800.0 |
| 2007-11-16 07:44:00 | AAPL | Stock | 5.9232 | 5.9246 | 5.9232 | 5.9246 | 11200.0 |
| 2007-11-16 07:45:00 | AAPL | Stock | 5.9132 | 5.9132 | 5.9132 | 5.9132 | 5600.0 |
| 2007-11-16 07:46:00 | AAPL | Stock | 5.9132 | 5.9132 | 5.9132 | 5.9132 | 8400.0 |
| 2007-11-16 07:47:00 | AAPL | Stock | 5.9054 | 5.9107 | 5.9054 | 5.9107 | 22400.0 |
| 2007-11-16 07:48:00 | AAPL | Stock | 5.9111 | 5.9111 | 5.9111 | 5.9111 | 8400.0 |
| 2007-11-16 07:49:00 | AAPL | Stock | 5.9036 | 5.9107 | 5.9036 | 5.9107 | 19600.0 |
| 2007-11-16 07:51:00 | AAPL | Stock | 5.9082 | 5.9082 | 5.9082 | 5.9082 | 2800.0 |
| 2007-11-16 07:52:00 | AAPL | Stock | 5.9079 | 5.9079 | 5.9079 | 5.9079 | 2800.0 |
| 2007-11-16 07:54:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 5600.0 |
| 2007-11-16 07:55:00 | AAPL | Stock | 5.9107 | 5.9111 | 5.9107 | 5.9111 | 8400.0 |
| 2007-11-16 07:56:00 | AAPL | Stock | 5.9182 | 5.9232 | 5.9182 | 5.9232 | 49700.0 |
| 2007-11-16 07:57:00 | AAPL | Stock | 5.9286 | 5.9314 | 5.9232 | 5.9232 | 21056.0 |
| 2007-11-16 07:59:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9214 | 5.9214 | 28000.0 |
| 2007-11-16 08:00:00 | AAPL | Stock | 5.9282 | 5.9432 | 5.9143 | 5.9354 | 280756.0 |
| 2007-11-16 08:01:00 | AAPL | Stock | 5.9357 | 5.9518 | 5.9357 | 5.9518 | 234640.0 |
| 2007-11-16 08:02:00 | AAPL | Stock | 5.9518 | 5.9554 | 5.9446 | 5.955 | 270004.0 |
| 2007-11-16 08:03:00 | AAPL | Stock | 5.9561 | 5.9664 | 5.9561 | 5.9643 | 500696.0 |
| 2007-11-16 08:04:00 | AAPL | Stock | 5.965 | 5.9707 | 5.9571 | 5.9639 | 264712.0 |
| 2007-11-16 08:05:00 | AAPL | Stock | 5.9571 | 5.9604 | 5.95 | 5.9593 | 112000.0 |
| 2007-11-16 08:06:00 | AAPL | Stock | 5.9596 | 5.9596 | 5.9482 | 5.9554 | 287504.0 |
| 2007-11-16 08:07:00 | AAPL | Stock | 5.9564 | 5.9564 | 5.9396 | 5.9396 | 201600.0 |
| 2007-11-16 08:08:00 | AAPL | Stock | 5.9396 | 5.9439 | 5.9339 | 5.9389 | 237328.0 |
| 2007-11-16 08:09:00 | AAPL | Stock | 5.9332 | 5.9393 | 5.9325 | 5.9393 | 179200.0 |
> showing 50 of 1,008,019 rows — these rows as CSV