PREVIEW / stock_1min / 2007-11-19
file: by_date/stock_1min/2007/2007-11-19.parquet size: 12.6 MB rows: 1,022,651 symbols: 2,625
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 |
|---|---|---|---|---|---|---|---|
| 2007-11-19 06:38:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 2800.0 |
| 2007-11-19 06:49:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.925 | 5.925 | 8400.0 |
| 2007-11-19 06:52:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9214 | 5.9214 | 12600.0 |
| 2007-11-19 06:56:00 | AAPL | Stock | 5.9311 | 5.9311 | 5.9311 | 5.9311 | 2800.0 |
| 2007-11-19 07:00:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9214 | 5.9214 | 2800.0 |
| 2007-11-19 07:01:00 | AAPL | Stock | 5.9214 | 5.9282 | 5.9139 | 5.9282 | 14000.0 |
| 2007-11-19 07:02:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9282 | 5.9282 | 16800.0 |
| 2007-11-19 07:03:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 11200.0 |
| 2007-11-19 07:04:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 8400.0 |
| 2007-11-19 07:05:00 | AAPL | Stock | 5.9371 | 5.9371 | 5.9286 | 5.9286 | 5600.0 |
| 2007-11-19 07:06:00 | AAPL | Stock | 5.9286 | 5.9368 | 5.9286 | 5.9368 | 8400.0 |
| 2007-11-19 07:07:00 | AAPL | Stock | 5.9357 | 5.9357 | 5.9243 | 5.9243 | 28000.0 |
| 2007-11-19 07:09:00 | AAPL | Stock | 5.9425 | 5.9425 | 5.9425 | 5.9425 | 8400.0 |
| 2007-11-19 07:13:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 2800.0 |
| 2007-11-19 07:16:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 2800.0 |
| 2007-11-19 07:18:00 | AAPL | Stock | 5.9171 | 5.9171 | 5.9171 | 5.9171 | 2800.0 |
| 2007-11-19 07:21:00 | AAPL | Stock | 5.9171 | 5.9171 | 5.9171 | 5.9171 | 8400.0 |
| 2007-11-19 07:28:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9171 | 5.9171 | 26600.0 |
| 2007-11-19 07:30:00 | AAPL | Stock | 5.9171 | 5.9171 | 5.9171 | 5.9171 | 13860.0 |
| 2007-11-19 07:31:00 | AAPL | Stock | 5.9079 | 5.9079 | 5.9079 | 5.9079 | 4956.0 |
| 2007-11-19 07:32:00 | AAPL | Stock | 5.9075 | 5.9075 | 5.9018 | 5.9071 | 31556.0 |
| 2007-11-19 07:37:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9107 | 5.9132 | 22400.0 |
| 2007-11-19 07:39:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 7308.0 |
| 2007-11-19 07:40:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 5600.0 |
| 2007-11-19 07:50:00 | AAPL | Stock | 5.9229 | 5.925 | 5.9225 | 5.925 | 58800.0 |
| 2007-11-19 07:51:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 19600.0 |
| 2007-11-19 07:52:00 | AAPL | Stock | 5.925 | 5.9271 | 5.925 | 5.9271 | 14000.0 |
| 2007-11-19 07:53:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 42000.0 |
| 2007-11-19 07:54:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9114 | 5.9114 | 5600.0 |
| 2007-11-19 07:57:00 | AAPL | Stock | 5.9168 | 5.9179 | 5.9168 | 5.9179 | 10752.0 |
| 2007-11-19 07:59:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9175 | 5.9175 | 21952.0 |
| 2007-11-19 08:00:00 | AAPL | Stock | 5.9329 | 5.9329 | 5.9107 | 5.9121 | 272916.0 |
| 2007-11-19 08:01:00 | AAPL | Stock | 5.9132 | 5.9286 | 5.9132 | 5.9218 | 30940.0 |
| 2007-11-19 08:02:00 | AAPL | Stock | 5.9218 | 5.9286 | 5.9125 | 5.9193 | 162400.0 |
| 2007-11-19 08:03:00 | AAPL | Stock | 5.9143 | 5.9143 | 5.9114 | 5.9129 | 38640.0 |
| 2007-11-19 08:04:00 | AAPL | Stock | 5.9132 | 5.9132 | 5.9129 | 5.9129 | 61600.0 |
| 2007-11-19 08:05:00 | AAPL | Stock | 5.9129 | 5.9179 | 5.9129 | 5.9179 | 21000.0 |
| 2007-11-19 08:06:00 | AAPL | Stock | 5.92 | 5.92 | 5.9143 | 5.9143 | 100800.0 |
| 2007-11-19 08:07:00 | AAPL | Stock | 5.9129 | 5.9196 | 5.9129 | 5.9196 | 58800.0 |
| 2007-11-19 08:09:00 | AAPL | Stock | 5.9146 | 5.9146 | 5.9054 | 5.9054 | 252000.0 |
| 2007-11-19 08:10:00 | AAPL | Stock | 5.9036 | 5.9107 | 5.9032 | 5.9054 | 62440.0 |
| 2007-11-19 08:11:00 | AAPL | Stock | 5.9054 | 5.9054 | 5.9 | 5.9018 | 74284.0 |
| 2007-11-19 08:12:00 | AAPL | Stock | 5.9064 | 5.9068 | 5.8986 | 5.9039 | 78400.0 |
| 2007-11-19 08:13:00 | AAPL | Stock | 5.9039 | 5.9164 | 5.9039 | 5.9125 | 71680.0 |
| 2007-11-19 08:14:00 | AAPL | Stock | 5.9054 | 5.9068 | 5.9039 | 5.9054 | 30688.0 |
| 2007-11-19 08:15:00 | AAPL | Stock | 5.9093 | 5.9093 | 5.9018 | 5.9018 | 19600.0 |
| 2007-11-19 08:16:00 | AAPL | Stock | 5.9046 | 5.9057 | 5.9021 | 5.9021 | 36400.0 |
| 2007-11-19 08:17:00 | AAPL | Stock | 5.9054 | 5.9071 | 5.9036 | 5.9036 | 39200.0 |
| 2007-11-19 08:18:00 | AAPL | Stock | 5.9036 | 5.9036 | 5.9021 | 5.9021 | 8400.0 |
| 2007-11-19 08:19:00 | AAPL | Stock | 5.9021 | 5.9079 | 5.9004 | 5.9079 | 65800.0 |
> showing 50 of 1,022,651 rows — these rows as CSV