PREVIEW / stock_1min / 2007-02-14
file: by_date/stock_1min/2007/2007-02-14.parquet size: 9.5 MB rows: 767,328 symbols: 2,071
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-14 06:31:00 | AAPL | Stock | 3.0354 | 3.04 | 3.0354 | 3.04 | 20804.0 |
| 2007-02-14 06:59:00 | AAPL | Stock | 3.0354 | 3.0354 | 3.0354 | 3.0354 | 11200.0 |
| 2007-02-14 07:36:00 | AAPL | Stock | 3.0271 | 3.0289 | 3.0268 | 3.0289 | 33600.0 |
| 2007-02-14 07:38:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.025 | 3.025 | 44800.0 |
| 2007-02-14 07:40:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0196 | 3.0211 | 53200.0 |
| 2007-02-14 07:41:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 5600.0 |
| 2007-02-14 07:44:00 | AAPL | Stock | 3.025 | 3.025 | 3.025 | 3.025 | 5880.0 |
| 2007-02-14 07:45:00 | AAPL | Stock | 3.025 | 3.025 | 3.025 | 3.025 | 2800.0 |
| 2007-02-14 07:46:00 | AAPL | Stock | 3.025 | 3.025 | 3.025 | 3.025 | 2800.0 |
| 2007-02-14 07:49:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 7420.0 |
| 2007-02-14 07:52:00 | AAPL | Stock | 3.0125 | 3.0143 | 3.0107 | 3.0143 | 30800.0 |
| 2007-02-14 07:53:00 | AAPL | Stock | 3.0107 | 3.0107 | 3.0107 | 3.0107 | 5320.0 |
| 2007-02-14 08:00:00 | AAPL | Stock | 3.0179 | 3.0214 | 3.0118 | 3.0179 | 49784.0 |
| 2007-02-14 08:02:00 | AAPL | Stock | 3.0214 | 3.0221 | 3.0214 | 3.0221 | 16800.0 |
| 2007-02-14 08:03:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 35280.0 |
| 2007-02-14 08:04:00 | AAPL | Stock | 3.0214 | 3.0214 | 3.0214 | 3.0214 | 3920.0 |
| 2007-02-14 08:05:00 | AAPL | Stock | 3.0214 | 3.0232 | 3.0214 | 3.0232 | 36400.0 |
| 2007-02-14 08:07:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 16800.0 |
| 2007-02-14 08:08:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 11200.0 |
| 2007-02-14 08:09:00 | AAPL | Stock | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 28000.0 |
| 2007-02-14 08:10:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 38360.0 |
| 2007-02-14 08:11:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 61600.0 |
| 2007-02-14 08:13:00 | AAPL | Stock | 3.0218 | 3.0218 | 3.0218 | 3.0218 | 14000.0 |
| 2007-02-14 08:16:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 2800.0 |
| 2007-02-14 08:17:00 | AAPL | Stock | 3.0257 | 3.0257 | 3.0257 | 3.0257 | 2800.0 |
| 2007-02-14 08:19:00 | AAPL | Stock | 3.0271 | 3.0286 | 3.0257 | 3.0286 | 56000.0 |
| 2007-02-14 08:21:00 | AAPL | Stock | 3.0236 | 3.0236 | 3.0232 | 3.0232 | 61600.0 |
| 2007-02-14 08:22:00 | AAPL | Stock | 3.0214 | 3.0221 | 3.0214 | 3.0214 | 271600.0 |
| 2007-02-14 08:23:00 | AAPL | Stock | 3.0218 | 3.0218 | 3.0218 | 3.0218 | 84000.0 |
| 2007-02-14 08:24:00 | AAPL | Stock | 3.0214 | 3.0214 | 3.0214 | 3.0214 | 14000.0 |
| 2007-02-14 08:25:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 8400.0 |
| 2007-02-14 08:26:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0232 | 3.0232 | 8400.0 |
| 2007-02-14 08:27:00 | AAPL | Stock | 3.025 | 3.025 | 3.0221 | 3.0221 | 47600.0 |
| 2007-02-14 08:28:00 | AAPL | Stock | 3.0214 | 3.0218 | 3.0214 | 3.0218 | 22400.0 |
| 2007-02-14 08:31:00 | AAPL | Stock | 3.0204 | 3.0204 | 3.02 | 3.0204 | 106400.0 |
| 2007-02-14 08:32:00 | AAPL | Stock | 3.02 | 3.0214 | 3.02 | 3.0214 | 56000.0 |
| 2007-02-14 08:36:00 | AAPL | Stock | 3.0214 | 3.0214 | 3.0214 | 3.0214 | 14000.0 |
| 2007-02-14 08:38:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 30800.0 |
| 2007-02-14 08:42:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 8400.0 |
| 2007-02-14 08:43:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 28000.0 |
| 2007-02-14 08:46:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 8400.0 |
| 2007-02-14 08:48:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 11200.0 |
| 2007-02-14 08:49:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 11200.0 |
| 2007-02-14 08:50:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 56000.0 |
| 2007-02-14 08:51:00 | AAPL | Stock | 3.0193 | 3.0193 | 3.0179 | 3.0179 | 57400.0 |
| 2007-02-14 08:52:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 14000.0 |
| 2007-02-14 08:53:00 | AAPL | Stock | 3.0175 | 3.0179 | 3.0161 | 3.0179 | 22400.0 |
| 2007-02-14 08:54:00 | AAPL | Stock | 3.0171 | 3.0179 | 3.0171 | 3.0179 | 95200.0 |
| 2007-02-14 08:58:00 | AAPL | Stock | 3.0171 | 3.0171 | 3.0171 | 3.0171 | 25060.0 |
| 2007-02-14 08:59:00 | AAPL | Stock | 3.0161 | 3.0161 | 3.0143 | 3.0143 | 36120.0 |
> showing 50 of 767,328 rows — these rows as CSV