PREVIEW / stock_1min / 2007-02-27
file: by_date/stock_1min/2007/2007-02-27.parquet size: 9.9 MB rows: 785,284 symbols: 2,055
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-27 04:56:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1286 | 3.1286 | 8400.0 |
| 2007-02-27 07:02:00 | AAPL | Stock | 3.1143 | 3.1143 | 3.1071 | 3.1071 | 36400.0 |
| 2007-02-27 07:08:00 | AAPL | Stock | 3.1107 | 3.1107 | 3.1107 | 3.1107 | 2800.0 |
| 2007-02-27 07:10:00 | AAPL | Stock | 3.1107 | 3.1107 | 3.1107 | 3.1107 | 28000.0 |
| 2007-02-27 07:13:00 | AAPL | Stock | 3.1111 | 3.1111 | 3.1111 | 3.1111 | 2800.0 |
| 2007-02-27 07:17:00 | AAPL | Stock | 3.1136 | 3.1136 | 3.1136 | 3.1136 | 2800.0 |
| 2007-02-27 07:19:00 | AAPL | Stock | 3.1136 | 3.1136 | 3.1136 | 3.1136 | 2800.0 |
| 2007-02-27 07:20:00 | AAPL | Stock | 3.1136 | 3.1136 | 3.1136 | 3.1136 | 19600.0 |
| 2007-02-27 07:22:00 | AAPL | Stock | 3.1114 | 3.1196 | 3.1114 | 3.1196 | 30800.0 |
| 2007-02-27 07:25:00 | AAPL | Stock | 3.1143 | 3.1143 | 3.1075 | 3.1075 | 30800.0 |
| 2007-02-27 07:28:00 | AAPL | Stock | 3.1093 | 3.1093 | 3.1089 | 3.1089 | 5600.0 |
| 2007-02-27 07:29:00 | AAPL | Stock | 3.1096 | 3.1096 | 3.1093 | 3.1093 | 14000.0 |
| 2007-02-27 07:30:00 | AAPL | Stock | 3.1089 | 3.1089 | 3.1075 | 3.1075 | 50400.0 |
| 2007-02-27 07:32:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1046 | 3.1046 | 26600.0 |
| 2007-02-27 07:42:00 | AAPL | Stock | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 2800.0 |
| 2007-02-27 07:45:00 | AAPL | Stock | 3.1139 | 3.1139 | 3.1139 | 3.1139 | 5600.0 |
| 2007-02-27 07:48:00 | AAPL | Stock | 3.1089 | 3.1089 | 3.1075 | 3.1075 | 39200.0 |
| 2007-02-27 07:49:00 | AAPL | Stock | 3.1079 | 3.1079 | 3.1071 | 3.1071 | 158200.0 |
| 2007-02-27 07:50:00 | AAPL | Stock | 3.1089 | 3.1089 | 3.1071 | 3.1089 | 771120.0 |
| 2007-02-27 07:51:00 | AAPL | Stock | 3.1079 | 3.1107 | 3.1079 | 3.1082 | 131600.0 |
| 2007-02-27 07:52:00 | AAPL | Stock | 3.1082 | 3.1104 | 3.1082 | 3.1104 | 28000.0 |
| 2007-02-27 07:53:00 | AAPL | Stock | 3.1107 | 3.1107 | 3.1107 | 3.1107 | 2800.0 |
| 2007-02-27 07:54:00 | AAPL | Stock | 3.1107 | 3.1107 | 3.1107 | 3.1107 | 25200.0 |
| 2007-02-27 07:55:00 | AAPL | Stock | 3.1089 | 3.1089 | 3.1089 | 3.1089 | 2800.0 |
| 2007-02-27 07:56:00 | AAPL | Stock | 3.1107 | 3.1107 | 3.1107 | 3.1107 | 140000.0 |
| 2007-02-27 07:57:00 | AAPL | Stock | 3.1096 | 3.1104 | 3.1096 | 3.1104 | 22400.0 |
| 2007-02-27 07:58:00 | AAPL | Stock | 3.1104 | 3.1104 | 3.1104 | 3.1104 | 11200.0 |
| 2007-02-27 08:00:00 | AAPL | Stock | 3.1096 | 3.1107 | 3.1089 | 3.1089 | 610064.0 |
| 2007-02-27 08:01:00 | AAPL | Stock | 3.11 | 3.11 | 3.1089 | 3.11 | 82600.0 |
| 2007-02-27 08:02:00 | AAPL | Stock | 3.1089 | 3.1107 | 3.1089 | 3.1107 | 274260.0 |
| 2007-02-27 08:03:00 | AAPL | Stock | 3.1121 | 3.1143 | 3.1121 | 3.1143 | 133000.0 |
| 2007-02-27 08:04:00 | AAPL | Stock | 3.1143 | 3.1193 | 3.1143 | 3.1193 | 111300.0 |
| 2007-02-27 08:05:00 | AAPL | Stock | 3.1189 | 3.1193 | 3.1154 | 3.1179 | 64400.0 |
| 2007-02-27 08:06:00 | AAPL | Stock | 3.1193 | 3.1243 | 3.1193 | 3.1243 | 79800.0 |
| 2007-02-27 08:07:00 | AAPL | Stock | 3.12 | 3.12 | 3.1071 | 3.1154 | 194040.0 |
| 2007-02-27 08:08:00 | AAPL | Stock | 3.1179 | 3.1196 | 3.1179 | 3.1179 | 56000.0 |
| 2007-02-27 08:09:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1179 | 3.1179 | 36400.0 |
| 2007-02-27 08:10:00 | AAPL | Stock | 3.1161 | 3.1196 | 3.1161 | 3.1179 | 68824.0 |
| 2007-02-27 08:11:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1161 | 3.1179 | 33124.0 |
| 2007-02-27 08:12:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1179 | 3.1179 | 56000.0 |
| 2007-02-27 08:13:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1179 | 3.1179 | 60200.0 |
| 2007-02-27 08:14:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.115 | 3.115 | 54992.0 |
| 2007-02-27 08:15:00 | AAPL | Stock | 3.115 | 3.115 | 3.115 | 3.115 | 33600.0 |
| 2007-02-27 08:16:00 | AAPL | Stock | 3.115 | 3.115 | 3.115 | 3.115 | 43680.0 |
| 2007-02-27 08:17:00 | AAPL | Stock | 3.115 | 3.1161 | 3.115 | 3.115 | 103600.0 |
| 2007-02-27 08:18:00 | AAPL | Stock | 3.1157 | 3.1179 | 3.1157 | 3.1179 | 312620.0 |
| 2007-02-27 08:19:00 | AAPL | Stock | 3.1154 | 3.1161 | 3.1146 | 3.1146 | 56000.0 |
| 2007-02-27 08:20:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1175 | 3.1179 | 16800.0 |
| 2007-02-27 08:21:00 | AAPL | Stock | 3.1179 | 3.1193 | 3.1179 | 3.1193 | 11200.0 |
| 2007-02-27 08:22:00 | AAPL | Stock | 3.1196 | 3.1196 | 3.1182 | 3.1186 | 22400.0 |
> showing 50 of 785,284 rows — these rows as CSV