PREVIEW / stock_1min / 2006-07-07
file: by_date/stock_1min/2006/2006-07-07.parquet size: 8.3 MB rows: 680,921 symbols: 1,882
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 |
|---|---|---|---|---|---|---|---|
| 2006-07-07 08:00:00 | AAPL | Stock | 2.0014 | 2.0014 | 1.9886 | 1.9886 | 25200.0 |
| 2006-07-07 08:01:00 | AAPL | Stock | 1.9893 | 1.9943 | 1.9893 | 1.9943 | 16800.0 |
| 2006-07-07 08:03:00 | AAPL | Stock | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 14000.0 |
| 2006-07-07 08:05:00 | AAPL | Stock | 1.9904 | 1.9904 | 1.9893 | 1.9893 | 42000.0 |
| 2006-07-07 08:07:00 | AAPL | Stock | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 19600.0 |
| 2006-07-07 08:08:00 | AAPL | Stock | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 8400.0 |
| 2006-07-07 08:10:00 | AAPL | Stock | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 5600.0 |
| 2006-07-07 08:11:00 | AAPL | Stock | 1.9932 | 1.9939 | 1.9907 | 1.9907 | 73584.0 |
| 2006-07-07 08:12:00 | AAPL | Stock | 1.99 | 1.99 | 1.99 | 1.99 | 39200.0 |
| 2006-07-07 08:13:00 | AAPL | Stock | 1.99 | 1.9932 | 1.99 | 1.9932 | 28000.0 |
| 2006-07-07 08:14:00 | AAPL | Stock | 1.9939 | 1.9943 | 1.9904 | 1.9904 | 75432.0 |
| 2006-07-07 08:17:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 8400.0 |
| 2006-07-07 08:20:00 | AAPL | Stock | 1.9904 | 1.9911 | 1.9904 | 1.9904 | 116200.0 |
| 2006-07-07 08:22:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 30800.0 |
| 2006-07-07 08:23:00 | AAPL | Stock | 1.9939 | 1.9939 | 1.9911 | 1.9911 | 14000.0 |
| 2006-07-07 08:24:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 28000.0 |
| 2006-07-07 08:25:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 14000.0 |
| 2006-07-07 08:26:00 | AAPL | Stock | 1.9925 | 1.9925 | 1.9925 | 1.9925 | 22400.0 |
| 2006-07-07 08:28:00 | AAPL | Stock | 1.9925 | 1.9925 | 1.9925 | 1.9925 | 19600.0 |
| 2006-07-07 08:29:00 | AAPL | Stock | 1.9918 | 1.9929 | 1.9918 | 1.9929 | 50400.0 |
| 2006-07-07 08:30:00 | AAPL | Stock | 1.9954 | 2.005 | 1.9946 | 2.0 | 246568.0 |
| 2006-07-07 08:31:00 | AAPL | Stock | 1.9968 | 2.0 | 1.9964 | 1.9964 | 96600.0 |
| 2006-07-07 08:32:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.995 | 1.995 | 30800.0 |
| 2006-07-07 08:33:00 | AAPL | Stock | 1.995 | 1.995 | 1.9918 | 1.9929 | 89040.0 |
| 2006-07-07 08:34:00 | AAPL | Stock | 1.9929 | 1.995 | 1.9918 | 1.995 | 63840.0 |
| 2006-07-07 08:35:00 | AAPL | Stock | 1.9954 | 1.9954 | 1.9954 | 1.9954 | 11200.0 |
| 2006-07-07 08:36:00 | AAPL | Stock | 1.9943 | 1.9957 | 1.9943 | 1.9957 | 66220.0 |
| 2006-07-07 08:37:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9957 | 1.9957 | 5600.0 |
| 2006-07-07 08:39:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 12600.0 |
| 2006-07-07 08:40:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 11200.0 |
| 2006-07-07 08:41:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 25228.0 |
| 2006-07-07 08:42:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9946 | 1.9946 | 11200.0 |
| 2006-07-07 08:44:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 140000.0 |
| 2006-07-07 08:45:00 | AAPL | Stock | 1.9954 | 1.9954 | 1.9954 | 1.9954 | 2800.0 |
| 2006-07-07 08:46:00 | AAPL | Stock | 1.9961 | 1.9964 | 1.9961 | 1.9964 | 42000.0 |
| 2006-07-07 08:47:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9954 | 1.9957 | 22400.0 |
| 2006-07-07 08:48:00 | AAPL | Stock | 1.9957 | 1.9964 | 1.9957 | 1.9964 | 56000.0 |
| 2006-07-07 08:49:00 | AAPL | Stock | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 29232.0 |
| 2006-07-07 08:50:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 42000.0 |
| 2006-07-07 08:52:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9929 | 1.9929 | 146300.0 |
| 2006-07-07 08:53:00 | AAPL | Stock | 1.9918 | 1.9929 | 1.9911 | 1.9929 | 299600.0 |
| 2006-07-07 08:54:00 | AAPL | Stock | 1.9911 | 1.9936 | 1.9911 | 1.9936 | 77672.0 |
| 2006-07-07 08:55:00 | AAPL | Stock | 1.9936 | 1.9954 | 1.9936 | 1.9954 | 11200.0 |
| 2006-07-07 08:57:00 | AAPL | Stock | 1.9954 | 1.9954 | 1.9939 | 1.9939 | 16800.0 |
| 2006-07-07 08:58:00 | AAPL | Stock | 1.9946 | 1.995 | 1.9946 | 1.995 | 50568.0 |
| 2006-07-07 08:59:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9939 | 1.9939 | 53200.0 |
| 2006-07-07 09:00:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9918 | 1.9918 | 33600.0 |
| 2006-07-07 09:01:00 | AAPL | Stock | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 31752.0 |
| 2006-07-07 09:02:00 | AAPL | Stock | 1.9896 | 1.99 | 1.9893 | 1.9893 | 80920.0 |
| 2006-07-07 09:03:00 | AAPL | Stock | 1.9857 | 1.9875 | 1.9857 | 1.9857 | 25648.0 |
> showing 50 of 680,921 rows — these rows as CSV