PREVIEW / stock_1min / 2006-07-14
file: by_date/stock_1min/2006/2006-07-14.parquet size: 8.6 MB rows: 703,798 symbols: 1,887
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 |
|---|---|---|---|---|---|---|---|
| 2006-07-14 07:58:00 | AAPL | Stock | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 2800.0 |
| 2006-07-14 08:02:00 | AAPL | Stock | 1.8668 | 1.8668 | 1.8661 | 1.8661 | 14000.0 |
| 2006-07-14 08:04:00 | AAPL | Stock | 1.8661 | 1.8661 | 1.8654 | 1.8654 | 82600.0 |
| 2006-07-14 08:05:00 | AAPL | Stock | 1.8654 | 1.8654 | 1.8654 | 1.8654 | 14000.0 |
| 2006-07-14 08:07:00 | AAPL | Stock | 1.87 | 1.87 | 1.87 | 1.87 | 2800.0 |
| 2006-07-14 08:08:00 | AAPL | Stock | 1.87 | 1.87 | 1.87 | 1.87 | 12600.0 |
| 2006-07-14 08:09:00 | AAPL | Stock | 1.87 | 1.8732 | 1.87 | 1.8732 | 28000.0 |
| 2006-07-14 08:10:00 | AAPL | Stock | 1.8696 | 1.875 | 1.8696 | 1.8732 | 156800.0 |
| 2006-07-14 08:11:00 | AAPL | Stock | 1.8729 | 1.8729 | 1.8721 | 1.8721 | 8400.0 |
| 2006-07-14 08:12:00 | AAPL | Stock | 1.8654 | 1.8654 | 1.8654 | 1.8654 | 2800.0 |
| 2006-07-14 08:14:00 | AAPL | Stock | 1.8679 | 1.8679 | 1.8679 | 1.8679 | 2800.0 |
| 2006-07-14 08:28:00 | AAPL | Stock | 1.8736 | 1.8736 | 1.8736 | 1.8736 | 22400.0 |
| 2006-07-14 08:30:00 | AAPL | Stock | 1.8721 | 1.8721 | 1.8721 | 1.8721 | 5600.0 |
| 2006-07-14 08:33:00 | AAPL | Stock | 1.8729 | 1.8729 | 1.8729 | 1.8729 | 14000.0 |
| 2006-07-14 08:34:00 | AAPL | Stock | 1.8732 | 1.8743 | 1.8732 | 1.8743 | 11200.0 |
| 2006-07-14 08:35:00 | AAPL | Stock | 1.8714 | 1.8714 | 1.8679 | 1.8679 | 64400.0 |
| 2006-07-14 08:45:00 | AAPL | Stock | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 75600.0 |
| 2006-07-14 08:46:00 | AAPL | Stock | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 2800.0 |
| 2006-07-14 08:47:00 | AAPL | Stock | 1.8686 | 1.8707 | 1.8686 | 1.8707 | 55972.0 |
| 2006-07-14 08:49:00 | AAPL | Stock | 1.8686 | 1.8696 | 1.8686 | 1.8696 | 42000.0 |
| 2006-07-14 08:50:00 | AAPL | Stock | 1.8696 | 1.8707 | 1.8696 | 1.8707 | 11200.0 |
| 2006-07-14 08:51:00 | AAPL | Stock | 1.8707 | 1.8714 | 1.8707 | 1.8714 | 14000.0 |
| 2006-07-14 08:54:00 | AAPL | Stock | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 2800.0 |
| 2006-07-14 08:55:00 | AAPL | Stock | 1.8711 | 1.8714 | 1.8711 | 1.8714 | 36400.0 |
| 2006-07-14 08:56:00 | AAPL | Stock | 1.8732 | 1.8736 | 1.8729 | 1.8736 | 86940.0 |
| 2006-07-14 08:57:00 | AAPL | Stock | 1.8732 | 1.8779 | 1.8732 | 1.8779 | 113400.0 |
| 2006-07-14 08:58:00 | AAPL | Stock | 1.875 | 1.875 | 1.875 | 1.875 | 12600.0 |
| 2006-07-14 08:59:00 | AAPL | Stock | 1.8786 | 1.8796 | 1.8757 | 1.8796 | 33600.0 |
| 2006-07-14 09:00:00 | AAPL | Stock | 1.8786 | 1.8786 | 1.8757 | 1.8757 | 30604.0 |
| 2006-07-14 09:01:00 | AAPL | Stock | 1.8757 | 1.8757 | 1.8757 | 1.8757 | 23296.0 |
| 2006-07-14 09:02:00 | AAPL | Stock | 1.8782 | 1.8786 | 1.8782 | 1.8786 | 56000.0 |
| 2006-07-14 09:03:00 | AAPL | Stock | 1.8786 | 1.8786 | 1.8786 | 1.8786 | 8568.0 |
| 2006-07-14 09:04:00 | AAPL | Stock | 1.8786 | 1.8786 | 1.8786 | 1.8786 | 7420.0 |
| 2006-07-14 09:05:00 | AAPL | Stock | 1.8782 | 1.8786 | 1.8782 | 1.8782 | 72884.0 |
| 2006-07-14 09:06:00 | AAPL | Stock | 1.8782 | 1.8786 | 1.8782 | 1.8782 | 91588.0 |
| 2006-07-14 09:07:00 | AAPL | Stock | 1.8782 | 1.8782 | 1.8782 | 1.8782 | 5600.0 |
| 2006-07-14 09:08:00 | AAPL | Stock | 1.8782 | 1.8782 | 1.8782 | 1.8782 | 28000.0 |
| 2006-07-14 09:11:00 | AAPL | Stock | 1.8771 | 1.8829 | 1.8771 | 1.8804 | 101612.0 |
| 2006-07-14 09:13:00 | AAPL | Stock | 1.8782 | 1.8789 | 1.8782 | 1.8789 | 8932.0 |
| 2006-07-14 09:14:00 | AAPL | Stock | 1.8786 | 1.88 | 1.8786 | 1.88 | 5600.0 |
| 2006-07-14 09:17:00 | AAPL | Stock | 1.8804 | 1.8807 | 1.8804 | 1.8807 | 12068.0 |
| 2006-07-14 09:19:00 | AAPL | Stock | 1.88 | 1.88 | 1.88 | 1.88 | 2800.0 |
| 2006-07-14 09:20:00 | AAPL | Stock | 1.8811 | 1.8811 | 1.8811 | 1.8811 | 5600.0 |
| 2006-07-14 09:24:00 | AAPL | Stock | 1.8811 | 1.8829 | 1.8811 | 1.8829 | 27132.0 |
| 2006-07-14 09:25:00 | AAPL | Stock | 1.8807 | 1.8836 | 1.88 | 1.8814 | 44800.0 |
| 2006-07-14 09:26:00 | AAPL | Stock | 1.8807 | 1.8807 | 1.8807 | 1.8807 | 2800.0 |
| 2006-07-14 09:28:00 | AAPL | Stock | 1.8804 | 1.8807 | 1.8786 | 1.8807 | 747516.0 |
| 2006-07-14 09:29:00 | AAPL | Stock | 1.8807 | 1.8811 | 1.8757 | 1.8761 | 151676.0 |
| 2006-07-14 09:30:00 | AAPL | Stock | 1.875 | 1.8871 | 1.8746 | 1.8843 | 7163352.0 |
| 2006-07-14 09:31:00 | AAPL | Stock | 1.8839 | 1.8889 | 1.8786 | 1.8861 | 4141592.0 |
> showing 50 of 703,798 rows — these rows as CSV