PREVIEW / stock_1min / 2007-09-27
file: by_date/stock_1min/2007/2007-09-27.parquet size: 11.1 MB rows: 907,441 symbols: 2,542
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-27 05:01:00 | AAPL | Stock | 5.4561 | 5.4561 | 5.4561 | 5.4561 | 2800.0 |
| 2007-09-27 05:05:00 | AAPL | Stock | 5.4561 | 5.4561 | 5.4561 | 5.4561 | 11200.0 |
| 2007-09-27 06:25:00 | AAPL | Stock | 5.4725 | 5.4725 | 5.4725 | 5.4725 | 2800.0 |
| 2007-09-27 07:00:00 | AAPL | Stock | 5.4789 | 5.4789 | 5.4789 | 5.4789 | 2800.0 |
| 2007-09-27 07:06:00 | AAPL | Stock | 5.4789 | 5.4789 | 5.4675 | 5.4675 | 76916.0 |
| 2007-09-27 07:07:00 | AAPL | Stock | 5.4786 | 5.4786 | 5.4786 | 5.4786 | 11200.0 |
| 2007-09-27 07:08:00 | AAPL | Stock | 5.4804 | 5.4832 | 5.4804 | 5.4832 | 33600.0 |
| 2007-09-27 07:11:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4821 | 5.4821 | 2800.0 |
| 2007-09-27 07:12:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4821 | 5.4821 | 2800.0 |
| 2007-09-27 07:22:00 | AAPL | Stock | 5.4804 | 5.4804 | 5.4804 | 5.4804 | 6720.0 |
| 2007-09-27 07:23:00 | AAPL | Stock | 5.4804 | 5.4804 | 5.4804 | 5.4804 | 28000.0 |
| 2007-09-27 07:27:00 | AAPL | Stock | 5.4811 | 5.4814 | 5.4714 | 5.4814 | 30800.0 |
| 2007-09-27 07:29:00 | AAPL | Stock | 5.4714 | 5.4714 | 5.4714 | 5.4714 | 2800.0 |
| 2007-09-27 07:52:00 | AAPL | Stock | 5.4721 | 5.4721 | 5.4721 | 5.4721 | 14000.0 |
| 2007-09-27 07:53:00 | AAPL | Stock | 5.4779 | 5.4811 | 5.4779 | 5.4811 | 19600.0 |
| 2007-09-27 07:54:00 | AAPL | Stock | 5.4807 | 5.4893 | 5.4807 | 5.4893 | 44800.0 |
| 2007-09-27 07:56:00 | AAPL | Stock | 5.4839 | 5.4839 | 5.4836 | 5.4839 | 18872.0 |
| 2007-09-27 07:57:00 | AAPL | Stock | 5.4839 | 5.4889 | 5.4839 | 5.4889 | 14000.0 |
| 2007-09-27 08:00:00 | AAPL | Stock | 5.4868 | 5.4882 | 5.4746 | 5.4836 | 390432.0 |
| 2007-09-27 08:01:00 | AAPL | Stock | 5.4836 | 5.4864 | 5.475 | 5.4829 | 379372.0 |
| 2007-09-27 08:02:00 | AAPL | Stock | 5.4836 | 5.4836 | 5.4793 | 5.4821 | 105000.0 |
| 2007-09-27 08:03:00 | AAPL | Stock | 5.4825 | 5.4829 | 5.4804 | 5.4821 | 165312.0 |
| 2007-09-27 08:04:00 | AAPL | Stock | 5.4821 | 5.4829 | 5.48 | 5.4804 | 203056.0 |
| 2007-09-27 08:05:00 | AAPL | Stock | 5.4804 | 5.4821 | 5.4804 | 5.4821 | 56000.0 |
| 2007-09-27 08:06:00 | AAPL | Stock | 5.4814 | 5.4829 | 5.4814 | 5.4821 | 248780.0 |
| 2007-09-27 08:07:00 | AAPL | Stock | 5.4821 | 5.485 | 5.4796 | 5.4796 | 72156.0 |
| 2007-09-27 08:08:00 | AAPL | Stock | 5.4818 | 5.4821 | 5.48 | 5.48 | 8960.0 |
| 2007-09-27 08:09:00 | AAPL | Stock | 5.4796 | 5.4796 | 5.4786 | 5.4786 | 42896.0 |
| 2007-09-27 08:10:00 | AAPL | Stock | 5.4786 | 5.4793 | 5.4786 | 5.4793 | 7504.0 |
| 2007-09-27 08:11:00 | AAPL | Stock | 5.4796 | 5.4818 | 5.4796 | 5.4811 | 19600.0 |
| 2007-09-27 08:12:00 | AAPL | Stock | 5.4796 | 5.4796 | 5.4793 | 5.4793 | 28000.0 |
| 2007-09-27 08:13:00 | AAPL | Stock | 5.48 | 5.4804 | 5.4754 | 5.4754 | 87696.0 |
| 2007-09-27 08:14:00 | AAPL | Stock | 5.4757 | 5.4793 | 5.4757 | 5.4789 | 102480.0 |
| 2007-09-27 08:15:00 | AAPL | Stock | 5.4779 | 5.4779 | 5.475 | 5.475 | 30800.0 |
| 2007-09-27 08:16:00 | AAPL | Stock | 5.4754 | 5.4768 | 5.4754 | 5.4768 | 12600.0 |
| 2007-09-27 08:17:00 | AAPL | Stock | 5.4768 | 5.4768 | 5.4761 | 5.4761 | 89040.0 |
| 2007-09-27 08:18:00 | AAPL | Stock | 5.4761 | 5.4761 | 5.4732 | 5.4732 | 190120.0 |
| 2007-09-27 08:19:00 | AAPL | Stock | 5.4736 | 5.4746 | 5.4714 | 5.4714 | 224504.0 |
| 2007-09-27 08:20:00 | AAPL | Stock | 5.47 | 5.4732 | 5.4696 | 5.4732 | 75600.0 |
| 2007-09-27 08:21:00 | AAPL | Stock | 5.475 | 5.475 | 5.4714 | 5.4714 | 69580.0 |
| 2007-09-27 08:22:00 | AAPL | Stock | 5.4736 | 5.475 | 5.4736 | 5.4736 | 155960.0 |
| 2007-09-27 08:23:00 | AAPL | Stock | 5.4736 | 5.4736 | 5.4736 | 5.4736 | 2800.0 |
| 2007-09-27 08:24:00 | AAPL | Stock | 5.4736 | 5.475 | 5.4729 | 5.4732 | 53900.0 |
| 2007-09-27 08:25:00 | AAPL | Stock | 5.4732 | 5.4739 | 5.4714 | 5.4739 | 75600.0 |
| 2007-09-27 08:26:00 | AAPL | Stock | 5.4718 | 5.4721 | 5.4714 | 5.4721 | 47600.0 |
| 2007-09-27 08:27:00 | AAPL | Stock | 5.4754 | 5.4757 | 5.4754 | 5.4757 | 30800.0 |
| 2007-09-27 08:28:00 | AAPL | Stock | 5.4757 | 5.4818 | 5.4757 | 5.4818 | 167832.0 |
| 2007-09-27 08:29:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4782 | 5.4786 | 92400.0 |
| 2007-09-27 08:30:00 | AAPL | Stock | 5.4807 | 5.4814 | 5.4807 | 5.4814 | 39200.0 |
| 2007-09-27 08:31:00 | AAPL | Stock | 5.4818 | 5.4875 | 5.4818 | 5.4839 | 201040.0 |
> showing 50 of 907,441 rows — these rows as CSV