PREVIEW / stock_1min / 2006-01-17
file: by_date/stock_1min/2006/2006-01-17.parquet size: 7.9 MB rows: 647,362 symbols: 1,789
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 |
|---|---|---|---|---|---|---|---|
| 2006-01-17 04:17:00 | AAPL | Stock | 3.0571 | 3.0571 | 3.0571 | 3.0571 | 2800.0 |
| 2006-01-17 04:57:00 | AAPL | Stock | 3.0518 | 3.0518 | 3.0518 | 3.0518 | 28000.0 |
| 2006-01-17 04:59:00 | AAPL | Stock | 3.0518 | 3.0518 | 3.0518 | 3.0518 | 28000.0 |
| 2006-01-17 05:03:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0446 | 3.0446 | 2800.0 |
| 2006-01-17 05:44:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 5600.0 |
| 2006-01-17 06:27:00 | AAPL | Stock | 3.0411 | 3.0411 | 3.0411 | 3.0411 | 11200.0 |
| 2006-01-17 06:42:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0446 | 3.0446 | 16800.0 |
| 2006-01-17 07:09:00 | AAPL | Stock | 3.0357 | 3.0357 | 3.0357 | 3.0357 | 14000.0 |
| 2006-01-17 07:10:00 | AAPL | Stock | 3.0357 | 3.0357 | 3.0357 | 3.0357 | 13440.0 |
| 2006-01-17 07:16:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 56000.0 |
| 2006-01-17 07:22:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0446 | 3.0446 | 2800.0 |
| 2006-01-17 07:27:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 19600.0 |
| 2006-01-17 07:28:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0429 | 3.0429 | 75600.0 |
| 2006-01-17 07:30:00 | AAPL | Stock | 3.04 | 3.0464 | 3.0357 | 3.0464 | 47600.0 |
| 2006-01-17 07:41:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0446 | 3.0446 | 11200.0 |
| 2006-01-17 07:42:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 2800.0 |
| 2006-01-17 07:51:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 2800.0 |
| 2006-01-17 08:00:00 | AAPL | Stock | 3.0454 | 3.0582 | 3.0454 | 3.0564 | 207900.0 |
| 2006-01-17 08:01:00 | AAPL | Stock | 3.0568 | 3.0571 | 3.0532 | 3.0571 | 503860.0 |
| 2006-01-17 08:02:00 | AAPL | Stock | 3.0571 | 3.0604 | 3.0518 | 3.0557 | 201600.0 |
| 2006-01-17 08:03:00 | AAPL | Stock | 3.0557 | 3.0571 | 3.0532 | 3.0568 | 73920.0 |
| 2006-01-17 08:04:00 | AAPL | Stock | 3.0571 | 3.0571 | 3.0536 | 3.0536 | 96180.0 |
| 2006-01-17 08:05:00 | AAPL | Stock | 3.0532 | 3.0571 | 3.0532 | 3.0571 | 28000.0 |
| 2006-01-17 08:06:00 | AAPL | Stock | 3.0536 | 3.0536 | 3.0518 | 3.0518 | 69552.0 |
| 2006-01-17 08:07:00 | AAPL | Stock | 3.0504 | 3.0518 | 3.05 | 3.0518 | 84840.0 |
| 2006-01-17 08:08:00 | AAPL | Stock | 3.0504 | 3.0518 | 3.05 | 3.0518 | 30828.0 |
| 2006-01-17 08:09:00 | AAPL | Stock | 3.0507 | 3.0514 | 3.0496 | 3.0496 | 128268.0 |
| 2006-01-17 08:10:00 | AAPL | Stock | 3.0493 | 3.05 | 3.0482 | 3.05 | 168756.0 |
| 2006-01-17 08:11:00 | AAPL | Stock | 3.0489 | 3.0489 | 3.0464 | 3.0482 | 137536.0 |
| 2006-01-17 08:12:00 | AAPL | Stock | 3.0471 | 3.0496 | 3.0471 | 3.0482 | 67900.0 |
| 2006-01-17 08:13:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 5600.0 |
| 2006-01-17 08:14:00 | AAPL | Stock | 3.0496 | 3.05 | 3.0468 | 3.05 | 48944.0 |
| 2006-01-17 08:15:00 | AAPL | Stock | 3.0493 | 3.0496 | 3.0482 | 3.0482 | 75936.0 |
| 2006-01-17 08:16:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 2800.0 |
| 2006-01-17 08:17:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 11200.0 |
| 2006-01-17 08:18:00 | AAPL | Stock | 3.0486 | 3.05 | 3.0475 | 3.0486 | 103824.0 |
| 2006-01-17 08:19:00 | AAPL | Stock | 3.0482 | 3.0496 | 3.0482 | 3.0496 | 42000.0 |
| 2006-01-17 08:20:00 | AAPL | Stock | 3.0511 | 3.0511 | 3.0496 | 3.05 | 51800.0 |
| 2006-01-17 08:21:00 | AAPL | Stock | 3.0493 | 3.05 | 3.0464 | 3.05 | 181860.0 |
| 2006-01-17 08:22:00 | AAPL | Stock | 3.05 | 3.0504 | 3.0486 | 3.0504 | 120400.0 |
| 2006-01-17 08:23:00 | AAPL | Stock | 3.0504 | 3.0504 | 3.0486 | 3.0496 | 48720.0 |
| 2006-01-17 08:24:00 | AAPL | Stock | 3.0493 | 3.0496 | 3.0482 | 3.0482 | 164836.0 |
| 2006-01-17 08:25:00 | AAPL | Stock | 3.0471 | 3.0482 | 3.0464 | 3.0468 | 64400.0 |
| 2006-01-17 08:26:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.0468 | 3.0468 | 42000.0 |
| 2006-01-17 08:27:00 | AAPL | Stock | 3.0464 | 3.0482 | 3.0464 | 3.0482 | 75964.0 |
| 2006-01-17 08:28:00 | AAPL | Stock | 3.0475 | 3.0486 | 3.0475 | 3.0475 | 86800.0 |
| 2006-01-17 08:29:00 | AAPL | Stock | 3.0471 | 3.0475 | 3.0471 | 3.0475 | 70000.0 |
| 2006-01-17 08:30:00 | AAPL | Stock | 3.0471 | 3.0475 | 3.0471 | 3.0475 | 23800.0 |
| 2006-01-17 08:31:00 | AAPL | Stock | 3.0464 | 3.0471 | 3.0457 | 3.0457 | 94920.0 |
| 2006-01-17 08:32:00 | AAPL | Stock | 3.0461 | 3.0475 | 3.0457 | 3.0464 | 146440.0 |
> showing 50 of 647,362 rows — these rows as CSV