PREVIEW / stock_1min / 2007-02-26
file: by_date/stock_1min/2007/2007-02-26.parquet size: 9.2 MB rows: 739,981 symbols: 2,059
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-26 05:35:00 | AAPL | Stock | 3.1914 | 3.1914 | 3.1914 | 3.1914 | 2800.0 |
| 2007-02-26 05:36:00 | AAPL | Stock | 3.1921 | 3.1921 | 3.1921 | 3.1921 | 13944.0 |
| 2007-02-26 05:49:00 | AAPL | Stock | 3.1929 | 3.1929 | 3.1929 | 3.1929 | 10584.0 |
| 2007-02-26 06:36:00 | AAPL | Stock | 3.1929 | 3.1929 | 3.1929 | 3.1929 | 20216.0 |
| 2007-02-26 07:36:00 | AAPL | Stock | 3.1961 | 3.1961 | 3.1961 | 3.1961 | 28000.0 |
| 2007-02-26 07:41:00 | AAPL | Stock | 3.2025 | 3.2029 | 3.2025 | 3.2029 | 36204.0 |
| 2007-02-26 07:42:00 | AAPL | Stock | 3.2071 | 3.2136 | 3.2071 | 3.2136 | 107800.0 |
| 2007-02-26 07:43:00 | AAPL | Stock | 3.2136 | 3.2161 | 3.2136 | 3.2161 | 22400.0 |
| 2007-02-26 07:44:00 | AAPL | Stock | 3.2229 | 3.2229 | 3.2229 | 3.2229 | 2800.0 |
| 2007-02-26 07:46:00 | AAPL | Stock | 3.2179 | 3.225 | 3.2179 | 3.225 | 208824.0 |
| 2007-02-26 07:47:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 33600.0 |
| 2007-02-26 07:48:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2296 | 3.2296 | 133000.0 |
| 2007-02-26 07:49:00 | AAPL | Stock | 3.23 | 3.2304 | 3.23 | 3.2304 | 56000.0 |
| 2007-02-26 07:50:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2304 | 3.2304 | 75600.0 |
| 2007-02-26 07:52:00 | AAPL | Stock | 3.23 | 3.2393 | 3.23 | 3.2357 | 161000.0 |
| 2007-02-26 07:55:00 | AAPL | Stock | 3.2254 | 3.2254 | 3.2232 | 3.2232 | 8400.0 |
| 2007-02-26 07:58:00 | AAPL | Stock | 3.2257 | 3.2257 | 3.2257 | 3.2257 | 5600.0 |
| 2007-02-26 08:00:00 | AAPL | Stock | 3.2239 | 3.2268 | 3.2161 | 3.2204 | 226660.0 |
| 2007-02-26 08:01:00 | AAPL | Stock | 3.2204 | 3.2204 | 3.2143 | 3.2143 | 91000.0 |
| 2007-02-26 08:02:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.1964 | 3.2139 | 425600.0 |
| 2007-02-26 08:03:00 | AAPL | Stock | 3.2111 | 3.2111 | 3.2111 | 3.2111 | 2800.0 |
| 2007-02-26 08:04:00 | AAPL | Stock | 3.2111 | 3.2143 | 3.2107 | 3.2143 | 99848.0 |
| 2007-02-26 08:05:00 | AAPL | Stock | 3.2146 | 3.2146 | 3.2143 | 3.2143 | 112000.0 |
| 2007-02-26 08:06:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2136 | 3.2136 | 105140.0 |
| 2007-02-26 08:07:00 | AAPL | Stock | 3.2136 | 3.2136 | 3.2129 | 3.2129 | 61320.0 |
| 2007-02-26 08:08:00 | AAPL | Stock | 3.2129 | 3.2129 | 3.2107 | 3.2129 | 72800.0 |
| 2007-02-26 08:09:00 | AAPL | Stock | 3.2111 | 3.2143 | 3.2111 | 3.2143 | 72128.0 |
| 2007-02-26 08:10:00 | AAPL | Stock | 3.2168 | 3.2179 | 3.2168 | 3.2179 | 35000.0 |
| 2007-02-26 08:11:00 | AAPL | Stock | 3.2161 | 3.2179 | 3.2161 | 3.2179 | 11200.0 |
| 2007-02-26 08:12:00 | AAPL | Stock | 3.2161 | 3.2161 | 3.2161 | 3.2161 | 3640.0 |
| 2007-02-26 08:13:00 | AAPL | Stock | 3.2161 | 3.2179 | 3.2161 | 3.2179 | 86800.0 |
| 2007-02-26 08:14:00 | AAPL | Stock | 3.2161 | 3.2161 | 3.2161 | 3.2161 | 22400.0 |
| 2007-02-26 08:15:00 | AAPL | Stock | 3.2171 | 3.2171 | 3.2161 | 3.2161 | 92960.0 |
| 2007-02-26 08:16:00 | AAPL | Stock | 3.2161 | 3.2179 | 3.2143 | 3.2179 | 121128.0 |
| 2007-02-26 08:17:00 | AAPL | Stock | 3.2179 | 3.2182 | 3.2179 | 3.2179 | 62832.0 |
| 2007-02-26 08:18:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2132 | 3.2132 | 56000.0 |
| 2007-02-26 08:19:00 | AAPL | Stock | 3.2132 | 3.2132 | 3.2132 | 3.2132 | 14000.0 |
| 2007-02-26 08:20:00 | AAPL | Stock | 3.2132 | 3.2136 | 3.2129 | 3.2136 | 81200.0 |
| 2007-02-26 08:21:00 | AAPL | Stock | 3.2132 | 3.2139 | 3.2129 | 3.2139 | 39900.0 |
| 2007-02-26 08:22:00 | AAPL | Stock | 3.2132 | 3.2132 | 3.2129 | 3.2129 | 25200.0 |
| 2007-02-26 08:24:00 | AAPL | Stock | 3.2132 | 3.2139 | 3.2132 | 3.2139 | 170800.0 |
| 2007-02-26 08:25:00 | AAPL | Stock | 3.2139 | 3.2139 | 3.2125 | 3.2125 | 174300.0 |
| 2007-02-26 08:26:00 | AAPL | Stock | 3.2139 | 3.2139 | 3.21 | 3.2132 | 62300.0 |
| 2007-02-26 08:27:00 | AAPL | Stock | 3.2136 | 3.2139 | 3.2136 | 3.2139 | 42000.0 |
| 2007-02-26 08:28:00 | AAPL | Stock | 3.2139 | 3.2139 | 3.2125 | 3.2125 | 25760.0 |
| 2007-02-26 08:29:00 | AAPL | Stock | 3.2125 | 3.2125 | 3.2125 | 3.2125 | 9100.0 |
| 2007-02-26 08:30:00 | AAPL | Stock | 3.2107 | 3.2139 | 3.2107 | 3.2139 | 54012.0 |
| 2007-02-26 08:31:00 | AAPL | Stock | 3.2139 | 3.2143 | 3.2132 | 3.2143 | 161000.0 |
| 2007-02-26 08:32:00 | AAPL | Stock | 3.2125 | 3.2132 | 3.2107 | 3.2132 | 39760.0 |
| 2007-02-26 08:33:00 | AAPL | Stock | 3.2114 | 3.2114 | 3.2114 | 3.2114 | 5600.0 |
> showing 50 of 739,981 rows — these rows as CSV