PREVIEW / stock_1min / 2006-11-15
file: by_date/stock_1min/2006/2006-11-15.parquet size: 9.4 MB rows: 770,055 symbols: 1,988
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-15 07:14:00 | AAPL | Stock | 3.0407 | 3.0407 | 3.0407 | 3.0407 | 2800.0 |
| 2006-11-15 07:29:00 | AAPL | Stock | 3.0368 | 3.0429 | 3.0368 | 3.0393 | 79800.0 |
| 2006-11-15 07:30:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 11200.0 |
| 2006-11-15 07:31:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 10220.0 |
| 2006-11-15 07:38:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 11200.0 |
| 2006-11-15 07:39:00 | AAPL | Stock | 3.0429 | 3.0429 | 3.0429 | 3.0429 | 16800.0 |
| 2006-11-15 07:40:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0446 | 3.0446 | 2800.0 |
| 2006-11-15 07:43:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 14000.0 |
| 2006-11-15 07:48:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 11200.0 |
| 2006-11-15 07:59:00 | AAPL | Stock | 3.0411 | 3.0464 | 3.0411 | 3.0464 | 198380.0 |
| 2006-11-15 08:00:00 | AAPL | Stock | 3.0496 | 3.0518 | 3.0432 | 3.0496 | 177044.0 |
| 2006-11-15 08:01:00 | AAPL | Stock | 3.0436 | 3.0436 | 3.0432 | 3.0432 | 19516.0 |
| 2006-11-15 08:02:00 | AAPL | Stock | 3.0432 | 3.0432 | 3.0432 | 3.0432 | 25424.0 |
| 2006-11-15 08:03:00 | AAPL | Stock | 3.0429 | 3.0432 | 3.0429 | 3.0432 | 128800.0 |
| 2006-11-15 08:04:00 | AAPL | Stock | 3.05 | 3.0504 | 3.05 | 3.0504 | 15540.0 |
| 2006-11-15 08:05:00 | AAPL | Stock | 3.0504 | 3.0518 | 3.05 | 3.0518 | 79660.0 |
| 2006-11-15 08:06:00 | AAPL | Stock | 3.0496 | 3.0496 | 3.0496 | 3.0496 | 14000.0 |
| 2006-11-15 08:07:00 | AAPL | Stock | 3.0471 | 3.0471 | 3.0471 | 3.0471 | 5600.0 |
| 2006-11-15 08:08:00 | AAPL | Stock | 3.0471 | 3.0471 | 3.0464 | 3.0464 | 137200.0 |
| 2006-11-15 08:11:00 | AAPL | Stock | 3.0464 | 3.0471 | 3.0464 | 3.0471 | 76664.0 |
| 2006-11-15 08:12:00 | AAPL | Stock | 3.0471 | 3.0536 | 3.0471 | 3.0518 | 121520.0 |
| 2006-11-15 08:13:00 | AAPL | Stock | 3.05 | 3.05 | 3.05 | 3.05 | 2800.0 |
| 2006-11-15 08:15:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.0475 | 3.0475 | 2800.0 |
| 2006-11-15 08:18:00 | AAPL | Stock | 3.0479 | 3.0479 | 3.0475 | 3.0475 | 23184.0 |
| 2006-11-15 08:19:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.0464 | 3.0464 | 280000.0 |
| 2006-11-15 08:20:00 | AAPL | Stock | 3.0464 | 3.0482 | 3.0464 | 3.0482 | 71372.0 |
| 2006-11-15 08:21:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 11200.0 |
| 2006-11-15 08:26:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 8400.0 |
| 2006-11-15 08:27:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 14000.0 |
| 2006-11-15 08:28:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 33600.0 |
| 2006-11-15 08:30:00 | AAPL | Stock | 3.0464 | 3.0479 | 3.0464 | 3.0479 | 30800.0 |
| 2006-11-15 08:31:00 | AAPL | Stock | 3.0468 | 3.0468 | 3.0468 | 3.0468 | 2800.0 |
| 2006-11-15 08:33:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 2800.0 |
| 2006-11-15 08:34:00 | AAPL | Stock | 3.0468 | 3.0468 | 3.0468 | 3.0468 | 5600.0 |
| 2006-11-15 08:35:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.0475 | 3.0475 | 61152.0 |
| 2006-11-15 08:36:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.0475 | 3.0475 | 7000.0 |
| 2006-11-15 08:37:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.045 | 3.045 | 78848.0 |
| 2006-11-15 08:39:00 | AAPL | Stock | 3.0471 | 3.0471 | 3.0471 | 3.0471 | 12600.0 |
| 2006-11-15 08:40:00 | AAPL | Stock | 3.0468 | 3.0468 | 3.0468 | 3.0468 | 9800.0 |
| 2006-11-15 08:41:00 | AAPL | Stock | 3.045 | 3.045 | 3.045 | 3.045 | 8400.0 |
| 2006-11-15 08:44:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 14000.0 |
| 2006-11-15 08:46:00 | AAPL | Stock | 3.0471 | 3.0471 | 3.0471 | 3.0471 | 5600.0 |
| 2006-11-15 08:48:00 | AAPL | Stock | 3.0479 | 3.0479 | 3.0464 | 3.0464 | 47600.0 |
| 2006-11-15 08:49:00 | AAPL | Stock | 3.0479 | 3.0482 | 3.0464 | 3.0471 | 134960.0 |
| 2006-11-15 08:50:00 | AAPL | Stock | 3.0471 | 3.0521 | 3.0471 | 3.0521 | 56980.0 |
| 2006-11-15 08:51:00 | AAPL | Stock | 3.0518 | 3.0518 | 3.05 | 3.05 | 130620.0 |
| 2006-11-15 08:52:00 | AAPL | Stock | 3.0514 | 3.0518 | 3.05 | 3.05 | 81200.0 |
| 2006-11-15 08:54:00 | AAPL | Stock | 3.0511 | 3.0511 | 3.0511 | 3.0511 | 28000.0 |
| 2006-11-15 08:55:00 | AAPL | Stock | 3.05 | 3.05 | 3.05 | 3.05 | 28000.0 |
| 2006-11-15 08:56:00 | AAPL | Stock | 3.0514 | 3.0514 | 3.0493 | 3.0493 | 19600.0 |
> showing 50 of 770,055 rows — these rows as CSV