PREVIEW / stock_1min / 2007-02-12
file: by_date/stock_1min/2007/2007-02-12.parquet size: 9.6 MB rows: 783,630 symbols: 2,061
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-12 07:09:00 | AAPL | Stock | 2.9804 | 2.9875 | 2.9804 | 2.9875 | 42000.0 |
| 2007-02-12 07:10:00 | AAPL | Stock | 3.0086 | 3.0086 | 2.9964 | 2.9964 | 98000.0 |
| 2007-02-12 07:11:00 | AAPL | Stock | 3.0032 | 3.0032 | 3.0032 | 3.0032 | 8400.0 |
| 2007-02-12 07:14:00 | AAPL | Stock | 3.0139 | 3.0307 | 3.0139 | 3.0286 | 243040.0 |
| 2007-02-12 07:15:00 | AAPL | Stock | 3.0286 | 3.0286 | 3.0286 | 3.0286 | 11760.0 |
| 2007-02-12 07:17:00 | AAPL | Stock | 3.0225 | 3.0225 | 3.0218 | 3.0218 | 31360.0 |
| 2007-02-12 07:18:00 | AAPL | Stock | 3.0218 | 3.0268 | 3.0179 | 3.0268 | 168000.0 |
| 2007-02-12 07:20:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 25200.0 |
| 2007-02-12 07:21:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 28000.0 |
| 2007-02-12 07:23:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 2800.0 |
| 2007-02-12 07:26:00 | AAPL | Stock | 3.0204 | 3.0204 | 3.0204 | 3.0204 | 5600.0 |
| 2007-02-12 07:27:00 | AAPL | Stock | 3.0236 | 3.0264 | 3.0236 | 3.0264 | 61600.0 |
| 2007-02-12 07:28:00 | AAPL | Stock | 3.0264 | 3.0264 | 3.0264 | 3.0264 | 33600.0 |
| 2007-02-12 07:29:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 50400.0 |
| 2007-02-12 07:30:00 | AAPL | Stock | 3.0275 | 3.0275 | 3.0275 | 3.0275 | 5600.0 |
| 2007-02-12 07:31:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 28000.0 |
| 2007-02-12 07:34:00 | AAPL | Stock | 3.025 | 3.025 | 3.0207 | 3.0207 | 56000.0 |
| 2007-02-12 07:37:00 | AAPL | Stock | 3.0211 | 3.0211 | 3.0211 | 3.0211 | 8400.0 |
| 2007-02-12 07:39:00 | AAPL | Stock | 3.0229 | 3.0229 | 3.0229 | 3.0229 | 28000.0 |
| 2007-02-12 07:40:00 | AAPL | Stock | 3.0204 | 3.0204 | 3.0196 | 3.0196 | 8400.0 |
| 2007-02-12 07:41:00 | AAPL | Stock | 3.0229 | 3.0229 | 3.0229 | 3.0229 | 14000.0 |
| 2007-02-12 07:42:00 | AAPL | Stock | 3.0204 | 3.0229 | 3.0204 | 3.0229 | 5600.0 |
| 2007-02-12 07:46:00 | AAPL | Stock | 3.0189 | 3.0189 | 3.0179 | 3.0179 | 44800.0 |
| 2007-02-12 07:47:00 | AAPL | Stock | 3.0179 | 3.0207 | 3.0179 | 3.0207 | 140000.0 |
| 2007-02-12 07:49:00 | AAPL | Stock | 3.0182 | 3.0182 | 3.0168 | 3.0179 | 36400.0 |
| 2007-02-12 07:50:00 | AAPL | Stock | 3.0168 | 3.0179 | 3.0146 | 3.0179 | 18200.0 |
| 2007-02-12 07:51:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 5600.0 |
| 2007-02-12 07:53:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 389200.0 |
| 2007-02-12 07:55:00 | AAPL | Stock | 3.0182 | 3.0182 | 3.0182 | 3.0182 | 2800.0 |
| 2007-02-12 07:56:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 19600.0 |
| 2007-02-12 07:59:00 | AAPL | Stock | 3.0175 | 3.0179 | 3.0161 | 3.0161 | 56000.0 |
| 2007-02-12 08:00:00 | AAPL | Stock | 3.0179 | 3.025 | 3.0154 | 3.0161 | 469000.0 |
| 2007-02-12 08:01:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0154 | 3.0168 | 188916.0 |
| 2007-02-12 08:02:00 | AAPL | Stock | 3.0161 | 3.0168 | 3.0125 | 3.0125 | 147560.0 |
| 2007-02-12 08:03:00 | AAPL | Stock | 3.0125 | 3.0125 | 3.0089 | 3.0107 | 255220.0 |
| 2007-02-12 08:04:00 | AAPL | Stock | 3.0096 | 3.0143 | 3.0086 | 3.01 | 341600.0 |
| 2007-02-12 08:05:00 | AAPL | Stock | 3.0089 | 3.01 | 3.0086 | 3.0086 | 128520.0 |
| 2007-02-12 08:06:00 | AAPL | Stock | 3.0093 | 3.0125 | 3.0089 | 3.0125 | 182280.0 |
| 2007-02-12 08:07:00 | AAPL | Stock | 3.0129 | 3.0136 | 3.0114 | 3.0125 | 100100.0 |
| 2007-02-12 08:08:00 | AAPL | Stock | 3.0125 | 3.0161 | 3.0125 | 3.0154 | 117572.0 |
| 2007-02-12 08:09:00 | AAPL | Stock | 3.0161 | 3.0161 | 3.0143 | 3.0154 | 145600.0 |
| 2007-02-12 08:10:00 | AAPL | Stock | 3.0157 | 3.0179 | 3.0129 | 3.0179 | 206696.0 |
| 2007-02-12 08:11:00 | AAPL | Stock | 3.0161 | 3.0179 | 3.0161 | 3.0179 | 74536.0 |
| 2007-02-12 08:12:00 | AAPL | Stock | 3.015 | 3.0179 | 3.015 | 3.0171 | 150360.0 |
| 2007-02-12 08:13:00 | AAPL | Stock | 3.0161 | 3.0161 | 3.015 | 3.015 | 11760.0 |
| 2007-02-12 08:14:00 | AAPL | Stock | 3.015 | 3.0175 | 3.0146 | 3.0154 | 103320.0 |
| 2007-02-12 08:15:00 | AAPL | Stock | 3.0161 | 3.0161 | 3.0154 | 3.0157 | 63000.0 |
| 2007-02-12 08:16:00 | AAPL | Stock | 3.0154 | 3.0154 | 3.0143 | 3.0154 | 44800.0 |
| 2007-02-12 08:17:00 | AAPL | Stock | 3.0154 | 3.0171 | 3.0154 | 3.0171 | 57400.0 |
| 2007-02-12 08:18:00 | AAPL | Stock | 3.0154 | 3.0161 | 3.0154 | 3.0157 | 47600.0 |
> showing 50 of 783,630 rows — these rows as CSV