PREVIEW / stock_1min / 2006-11-17
file: by_date/stock_1min/2006/2006-11-17.parquet size: 8.7 MB rows: 706,450 symbols: 1,984
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-17 05:53:00 | AAPL | Stock | 3.0554 | 3.0554 | 3.0554 | 3.0554 | 14000.0 |
| 2006-11-17 07:54:00 | AAPL | Stock | 3.0511 | 3.0511 | 3.0475 | 3.0475 | 11200.0 |
| 2006-11-17 08:00:00 | AAPL | Stock | 3.0554 | 3.0561 | 3.0554 | 3.0561 | 68740.0 |
| 2006-11-17 08:04:00 | AAPL | Stock | 3.0582 | 3.0582 | 3.0582 | 3.0582 | 11760.0 |
| 2006-11-17 08:05:00 | AAPL | Stock | 3.0586 | 3.0586 | 3.0571 | 3.0571 | 48720.0 |
| 2006-11-17 08:09:00 | AAPL | Stock | 3.0554 | 3.0554 | 3.0539 | 3.0539 | 103348.0 |
| 2006-11-17 08:10:00 | AAPL | Stock | 3.0539 | 3.0568 | 3.0539 | 3.0568 | 60452.0 |
| 2006-11-17 08:12:00 | AAPL | Stock | 3.0543 | 3.0543 | 3.0539 | 3.0539 | 24108.0 |
| 2006-11-17 08:13:00 | AAPL | Stock | 3.0532 | 3.0532 | 3.0532 | 3.0532 | 54880.0 |
| 2006-11-17 08:14:00 | AAPL | Stock | 3.0532 | 3.0532 | 3.0532 | 3.0532 | 13160.0 |
| 2006-11-17 08:15:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 2800.0 |
| 2006-11-17 08:16:00 | AAPL | Stock | 3.0457 | 3.0482 | 3.0425 | 3.0425 | 97384.0 |
| 2006-11-17 08:17:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0468 | 3.0468 | 72100.0 |
| 2006-11-17 08:18:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 2800.0 |
| 2006-11-17 08:19:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0464 | 3.0464 | 16800.0 |
| 2006-11-17 08:22:00 | AAPL | Stock | 3.0479 | 3.0479 | 3.0479 | 3.0479 | 2800.0 |
| 2006-11-17 08:24:00 | AAPL | Stock | 3.0479 | 3.0482 | 3.0479 | 3.0482 | 28840.0 |
| 2006-11-17 08:26:00 | AAPL | Stock | 3.0486 | 3.0496 | 3.0486 | 3.0496 | 25760.0 |
| 2006-11-17 08:27:00 | AAPL | Stock | 3.0496 | 3.0496 | 3.0496 | 3.0496 | 28000.0 |
| 2006-11-17 08:28:00 | AAPL | Stock | 3.0496 | 3.0496 | 3.0482 | 3.0482 | 25704.0 |
| 2006-11-17 08:30:00 | AAPL | Stock | 3.05 | 3.05 | 3.05 | 3.05 | 4760.0 |
| 2006-11-17 08:32:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0464 | 3.0482 | 74900.0 |
| 2006-11-17 08:33:00 | AAPL | Stock | 3.0468 | 3.0468 | 3.0464 | 3.0464 | 14000.0 |
| 2006-11-17 08:34:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0457 | 3.0464 | 44800.0 |
| 2006-11-17 08:35:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 8400.0 |
| 2006-11-17 08:36:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0446 | 3.0446 | 14700.0 |
| 2006-11-17 08:37:00 | AAPL | Stock | 3.0429 | 3.0432 | 3.0429 | 3.0429 | 95200.0 |
| 2006-11-17 08:38:00 | AAPL | Stock | 3.0429 | 3.0464 | 3.0429 | 3.0464 | 16100.0 |
| 2006-11-17 08:40:00 | AAPL | Stock | 3.0411 | 3.0421 | 3.0407 | 3.0407 | 148148.0 |
| 2006-11-17 08:41:00 | AAPL | Stock | 3.0404 | 3.0404 | 3.0404 | 3.0404 | 19600.0 |
| 2006-11-17 08:42:00 | AAPL | Stock | 3.0404 | 3.0404 | 3.0404 | 3.0404 | 14000.0 |
| 2006-11-17 08:43:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0404 | 3.0464 | 78120.0 |
| 2006-11-17 08:44:00 | AAPL | Stock | 3.0457 | 3.0457 | 3.0457 | 3.0457 | 8400.0 |
| 2006-11-17 08:45:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0446 | 3.0446 | 5600.0 |
| 2006-11-17 08:46:00 | AAPL | Stock | 3.0429 | 3.0429 | 3.0429 | 3.0429 | 20720.0 |
| 2006-11-17 08:49:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0429 | 3.0429 | 39200.0 |
| 2006-11-17 08:50:00 | AAPL | Stock | 3.0411 | 3.0411 | 3.0411 | 3.0411 | 2800.0 |
| 2006-11-17 08:51:00 | AAPL | Stock | 3.0429 | 3.0429 | 3.0393 | 3.0393 | 8400.0 |
| 2006-11-17 08:52:00 | AAPL | Stock | 3.0407 | 3.0411 | 3.0407 | 3.0411 | 7700.0 |
| 2006-11-17 08:54:00 | AAPL | Stock | 3.0429 | 3.0429 | 3.0411 | 3.0429 | 30800.0 |
| 2006-11-17 08:55:00 | AAPL | Stock | 3.0418 | 3.0418 | 3.0389 | 3.0389 | 123900.0 |
| 2006-11-17 08:56:00 | AAPL | Stock | 3.0396 | 3.0396 | 3.0393 | 3.0393 | 5600.0 |
| 2006-11-17 08:57:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0379 | 3.0393 | 18200.0 |
| 2006-11-17 08:58:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0354 | 3.0354 | 306600.0 |
| 2006-11-17 08:59:00 | AAPL | Stock | 3.0357 | 3.0375 | 3.0354 | 3.0375 | 84000.0 |
| 2006-11-17 09:00:00 | AAPL | Stock | 3.0375 | 3.0375 | 3.0375 | 3.0375 | 16800.0 |
| 2006-11-17 09:01:00 | AAPL | Stock | 3.0407 | 3.0407 | 3.0382 | 3.0382 | 22400.0 |
| 2006-11-17 09:02:00 | AAPL | Stock | 3.0379 | 3.0404 | 3.0379 | 3.0404 | 11200.0 |
| 2006-11-17 09:04:00 | AAPL | Stock | 3.0404 | 3.0404 | 3.0404 | 3.0404 | 2800.0 |
| 2006-11-17 09:05:00 | AAPL | Stock | 3.0407 | 3.0411 | 3.0407 | 3.0411 | 22400.0 |
> showing 50 of 706,450 rows — these rows as CSV