PREVIEW / stock_1min / 2006-07-10
file: by_date/stock_1min/2006/2006-07-10.parquet size: 8.2 MB rows: 672,482 symbols: 1,893
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 |
|---|---|---|---|---|---|---|---|
| 2006-07-10 08:01:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 33600.0 |
| 2006-07-10 08:04:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 2800.0 |
| 2006-07-10 08:05:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 11200.0 |
| 2006-07-10 08:06:00 | AAPL | Stock | 1.9936 | 1.9946 | 1.9936 | 1.9946 | 25200.0 |
| 2006-07-10 08:07:00 | AAPL | Stock | 1.9943 | 1.9946 | 1.9943 | 1.9946 | 35000.0 |
| 2006-07-10 08:14:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 28000.0 |
| 2006-07-10 08:18:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 7000.0 |
| 2006-07-10 08:21:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 8400.0 |
| 2006-07-10 08:22:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 28000.0 |
| 2006-07-10 08:27:00 | AAPL | Stock | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 14000.0 |
| 2006-07-10 08:28:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 45640.0 |
| 2006-07-10 08:29:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 8400.0 |
| 2006-07-10 08:31:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 14000.0 |
| 2006-07-10 08:32:00 | AAPL | Stock | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 18760.0 |
| 2006-07-10 08:33:00 | AAPL | Stock | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 2800.0 |
| 2006-07-10 08:44:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 2800.0 |
| 2006-07-10 08:46:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 25200.0 |
| 2006-07-10 08:47:00 | AAPL | Stock | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 2800.0 |
| 2006-07-10 08:50:00 | AAPL | Stock | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 8400.0 |
| 2006-07-10 08:51:00 | AAPL | Stock | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 2800.0 |
| 2006-07-10 08:52:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 16800.0 |
| 2006-07-10 08:54:00 | AAPL | Stock | 1.9957 | 1.9957 | 1.9957 | 1.9957 | 2800.0 |
| 2006-07-10 08:55:00 | AAPL | Stock | 1.9957 | 1.9957 | 1.9957 | 1.9957 | 11200.0 |
| 2006-07-10 08:56:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 28000.0 |
| 2006-07-10 08:57:00 | AAPL | Stock | 1.9943 | 1.9943 | 1.9936 | 1.9936 | 19600.0 |
| 2006-07-10 09:00:00 | AAPL | Stock | 1.9943 | 1.9943 | 1.9943 | 1.9943 | 14000.0 |
| 2006-07-10 09:02:00 | AAPL | Stock | 1.9943 | 1.9943 | 1.9943 | 1.9943 | 5600.0 |
| 2006-07-10 09:05:00 | AAPL | Stock | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 5600.0 |
| 2006-07-10 09:11:00 | AAPL | Stock | 1.9932 | 1.9932 | 1.9929 | 1.9929 | 11200.0 |
| 2006-07-10 09:12:00 | AAPL | Stock | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 8400.0 |
| 2006-07-10 09:13:00 | AAPL | Stock | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 2800.0 |
| 2006-07-10 09:15:00 | AAPL | Stock | 1.9911 | 1.9918 | 1.9911 | 1.9918 | 25200.0 |
| 2006-07-10 09:16:00 | AAPL | Stock | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 2800.0 |
| 2006-07-10 09:18:00 | AAPL | Stock | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 2800.0 |
| 2006-07-10 09:19:00 | AAPL | Stock | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 14000.0 |
| 2006-07-10 09:20:00 | AAPL | Stock | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 14000.0 |
| 2006-07-10 09:21:00 | AAPL | Stock | 1.99 | 1.9904 | 1.9893 | 1.9904 | 35840.0 |
| 2006-07-10 09:23:00 | AAPL | Stock | 1.9893 | 1.9893 | 1.9893 | 1.9893 | 6160.0 |
| 2006-07-10 09:25:00 | AAPL | Stock | 1.9893 | 1.9893 | 1.9893 | 1.9893 | 14000.0 |
| 2006-07-10 09:26:00 | AAPL | Stock | 1.9889 | 1.9889 | 1.9889 | 1.9889 | 56000.0 |
| 2006-07-10 09:28:00 | AAPL | Stock | 1.9893 | 1.9896 | 1.9893 | 1.9896 | 24080.0 |
| 2006-07-10 09:29:00 | AAPL | Stock | 1.9893 | 1.9893 | 1.9893 | 1.9893 | 8400.0 |
| 2006-07-10 09:30:00 | AAPL | Stock | 1.9893 | 1.9936 | 1.9868 | 1.9893 | 3699220.0 |
| 2006-07-10 09:31:00 | AAPL | Stock | 1.9893 | 1.9929 | 1.9893 | 1.9904 | 1016736.0 |
| 2006-07-10 09:32:00 | AAPL | Stock | 1.99 | 1.9914 | 1.9868 | 1.9907 | 1174684.0 |
| 2006-07-10 09:33:00 | AAPL | Stock | 1.9907 | 1.9996 | 1.9882 | 1.9996 | 3127516.0 |
| 2006-07-10 09:34:00 | AAPL | Stock | 1.9993 | 2.0036 | 1.9957 | 2.0036 | 3760820.0 |
| 2006-07-10 09:35:00 | AAPL | Stock | 2.0036 | 2.0064 | 1.9989 | 2.0007 | 3124744.0 |
| 2006-07-10 09:36:00 | AAPL | Stock | 2.0007 | 2.0025 | 1.9982 | 2.0014 | 1218532.0 |
| 2006-07-10 09:37:00 | AAPL | Stock | 2.0018 | 2.0018 | 1.9982 | 1.9999 | 1044568.0 |
> showing 50 of 672,482 rows — these rows as CSV