PREVIEW / stock_1min / 2004-12-28
file: by_date/stock_1min/2004/2004-12-28.parquet size: 6.1 MB rows: 505,529 symbols: 1,573
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 |
|---|---|---|---|---|---|---|---|
| 2004-12-28 08:23:00 | AAPL | Stock | 1.1279 | 1.1279 | 1.1279 | 1.1279 | 12320.0 |
| 2004-12-28 08:46:00 | AAPL | Stock | 1.1288 | 1.1288 | 1.1288 | 1.1288 | 15680.0 |
| 2004-12-28 08:48:00 | AAPL | Stock | 1.1288 | 1.1288 | 1.1288 | 1.1288 | 11200.0 |
| 2004-12-28 08:50:00 | AAPL | Stock | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 50400.0 |
| 2004-12-28 08:55:00 | AAPL | Stock | 1.1293 | 1.1293 | 1.1293 | 1.1293 | 28000.0 |
| 2004-12-28 09:01:00 | AAPL | Stock | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 28000.0 |
| 2004-12-28 09:07:00 | AAPL | Stock | 1.1289 | 1.1289 | 1.1289 | 1.1289 | 28000.0 |
| 2004-12-28 09:11:00 | AAPL | Stock | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 16800.0 |
| 2004-12-28 09:13:00 | AAPL | Stock | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 5600.0 |
| 2004-12-28 09:14:00 | AAPL | Stock | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 11200.0 |
| 2004-12-28 09:24:00 | AAPL | Stock | 1.1313 | 1.1313 | 1.1277 | 1.1277 | 65408.0 |
| 2004-12-28 09:25:00 | AAPL | Stock | 1.1277 | 1.1277 | 1.1277 | 1.1277 | 5600.0 |
| 2004-12-28 09:26:00 | AAPL | Stock | 1.1275 | 1.1277 | 1.1275 | 1.1277 | 33600.0 |
| 2004-12-28 09:28:00 | AAPL | Stock | 1.1282 | 1.1286 | 1.1282 | 1.1286 | 168000.0 |
| 2004-12-28 09:29:00 | AAPL | Stock | 1.1291 | 1.1313 | 1.1291 | 1.1313 | 179088.0 |
| 2004-12-28 09:30:00 | AAPL | Stock | 1.1304 | 1.1318 | 1.1282 | 1.1282 | 3485832.0 |
| 2004-12-28 09:31:00 | AAPL | Stock | 1.1282 | 1.1284 | 1.1268 | 1.1268 | 989576.0 |
| 2004-12-28 09:32:00 | AAPL | Stock | 1.1263 | 1.1268 | 1.1232 | 1.1248 | 3541832.0 |
| 2004-12-28 09:33:00 | AAPL | Stock | 1.1238 | 1.1277 | 1.1234 | 1.1241 | 2629032.0 |
| 2004-12-28 09:34:00 | AAPL | Stock | 1.1241 | 1.1255 | 1.1241 | 1.1243 | 1694000.0 |
| 2004-12-28 09:35:00 | AAPL | Stock | 1.1243 | 1.1252 | 1.1216 | 1.122 | 3123008.0 |
| 2004-12-28 09:36:00 | AAPL | Stock | 1.1221 | 1.1238 | 1.1204 | 1.1238 | 4970224.0 |
| 2004-12-28 09:37:00 | AAPL | Stock | 1.1236 | 1.1236 | 1.1216 | 1.1229 | 1789088.0 |
| 2004-12-28 09:38:00 | AAPL | Stock | 1.1232 | 1.1241 | 1.1216 | 1.1238 | 1663760.0 |
| 2004-12-28 09:39:00 | AAPL | Stock | 1.1234 | 1.1241 | 1.1221 | 1.1225 | 1848448.0 |
| 2004-12-28 09:40:00 | AAPL | Stock | 1.1225 | 1.1259 | 1.1218 | 1.1246 | 1629096.0 |
| 2004-12-28 09:41:00 | AAPL | Stock | 1.1254 | 1.1265 | 1.1239 | 1.1257 | 1450344.0 |
| 2004-12-28 09:42:00 | AAPL | Stock | 1.1257 | 1.1257 | 1.1241 | 1.1243 | 1267560.0 |
| 2004-12-28 09:43:00 | AAPL | Stock | 1.1243 | 1.1243 | 1.1232 | 1.1243 | 1331904.0 |
| 2004-12-28 09:44:00 | AAPL | Stock | 1.1243 | 1.1243 | 1.1223 | 1.1241 | 2055312.0 |
| 2004-12-28 09:45:00 | AAPL | Stock | 1.1239 | 1.1241 | 1.1232 | 1.1237 | 694232.0 |
| 2004-12-28 09:46:00 | AAPL | Stock | 1.1234 | 1.1243 | 1.1234 | 1.1243 | 943600.0 |
| 2004-12-28 09:47:00 | AAPL | Stock | 1.1241 | 1.1243 | 1.1232 | 1.1236 | 1131256.0 |
| 2004-12-28 09:48:00 | AAPL | Stock | 1.1233 | 1.1236 | 1.1216 | 1.1223 | 1094240.0 |
| 2004-12-28 09:49:00 | AAPL | Stock | 1.1223 | 1.1227 | 1.1223 | 1.1227 | 1162392.0 |
| 2004-12-28 09:50:00 | AAPL | Stock | 1.1225 | 1.1229 | 1.122 | 1.1223 | 1925112.0 |
| 2004-12-28 09:51:00 | AAPL | Stock | 1.1221 | 1.1229 | 1.122 | 1.1223 | 987952.0 |
| 2004-12-28 09:52:00 | AAPL | Stock | 1.1223 | 1.1223 | 1.1184 | 1.1198 | 4929400.0 |
| 2004-12-28 09:53:00 | AAPL | Stock | 1.1198 | 1.12 | 1.117 | 1.117 | 3051720.0 |
| 2004-12-28 09:54:00 | AAPL | Stock | 1.117 | 1.1191 | 1.1161 | 1.1184 | 2791992.0 |
| 2004-12-28 09:55:00 | AAPL | Stock | 1.1184 | 1.1195 | 1.1182 | 1.1189 | 2650480.0 |
| 2004-12-28 09:56:00 | AAPL | Stock | 1.1191 | 1.1196 | 1.1173 | 1.1175 | 1436344.0 |
| 2004-12-28 09:57:00 | AAPL | Stock | 1.1173 | 1.1184 | 1.1154 | 1.1166 | 6702752.0 |
| 2004-12-28 09:58:00 | AAPL | Stock | 1.1166 | 1.1191 | 1.1163 | 1.1163 | 4062296.0 |
| 2004-12-28 09:59:00 | AAPL | Stock | 1.1163 | 1.1171 | 1.1134 | 1.1152 | 3996664.0 |
| 2004-12-28 10:00:00 | AAPL | Stock | 1.1149 | 1.1182 | 1.1143 | 1.1168 | 3547040.0 |
| 2004-12-28 10:01:00 | AAPL | Stock | 1.1168 | 1.1179 | 1.1155 | 1.1179 | 3186512.0 |
| 2004-12-28 10:02:00 | AAPL | Stock | 1.1179 | 1.1182 | 1.115 | 1.1163 | 3181864.0 |
| 2004-12-28 10:03:00 | AAPL | Stock | 1.1163 | 1.1171 | 1.1154 | 1.1163 | 3329872.0 |
| 2004-12-28 10:04:00 | AAPL | Stock | 1.1164 | 1.1175 | 1.1157 | 1.117 | 1583736.0 |
> showing 50 of 505,529 rows — these rows as CSV