PREVIEW / stock_1min / 2006-11-21
file: by_date/stock_1min/2006/2006-11-21.parquet size: 8.9 MB rows: 717,728 symbols: 1,997
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-21 06:35:00 | AAPL | Stock | 3.0907 | 3.0907 | 3.0907 | 3.0907 | 5600.0 |
| 2006-11-21 07:09:00 | AAPL | Stock | 3.0904 | 3.0904 | 3.0904 | 3.0904 | 2800.0 |
| 2006-11-21 07:17:00 | AAPL | Stock | 3.0907 | 3.0907 | 3.0907 | 3.0907 | 8400.0 |
| 2006-11-21 07:59:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 2800.0 |
| 2006-11-21 08:00:00 | AAPL | Stock | 3.0957 | 3.1068 | 3.0946 | 3.1068 | 52388.0 |
| 2006-11-21 08:01:00 | AAPL | Stock | 3.1071 | 3.1086 | 3.1068 | 3.1075 | 84700.0 |
| 2006-11-21 08:02:00 | AAPL | Stock | 3.1075 | 3.1129 | 3.1071 | 3.1129 | 221340.0 |
| 2006-11-21 08:03:00 | AAPL | Stock | 3.1129 | 3.1182 | 3.1129 | 3.1179 | 82992.0 |
| 2006-11-21 08:04:00 | AAPL | Stock | 3.1211 | 3.1321 | 3.1179 | 3.1261 | 506800.0 |
| 2006-11-21 08:05:00 | AAPL | Stock | 3.1261 | 3.1271 | 3.1179 | 3.1246 | 221200.0 |
| 2006-11-21 08:06:00 | AAPL | Stock | 3.1246 | 3.125 | 3.1246 | 3.1246 | 98000.0 |
| 2006-11-21 08:07:00 | AAPL | Stock | 3.1232 | 3.1232 | 3.1232 | 3.1232 | 5600.0 |
| 2006-11-21 08:08:00 | AAPL | Stock | 3.1232 | 3.1232 | 3.12 | 3.12 | 14000.0 |
| 2006-11-21 08:09:00 | AAPL | Stock | 3.1196 | 3.1214 | 3.1193 | 3.1214 | 55860.0 |
| 2006-11-21 08:10:00 | AAPL | Stock | 3.1189 | 3.1214 | 3.1179 | 3.1214 | 69300.0 |
| 2006-11-21 08:11:00 | AAPL | Stock | 3.1214 | 3.1229 | 3.1214 | 3.1229 | 39340.0 |
| 2006-11-21 08:12:00 | AAPL | Stock | 3.1232 | 3.125 | 3.1232 | 3.1243 | 205072.0 |
| 2006-11-21 08:13:00 | AAPL | Stock | 3.1243 | 3.1243 | 3.1232 | 3.1232 | 71400.0 |
| 2006-11-21 08:14:00 | AAPL | Stock | 3.1232 | 3.1243 | 3.1232 | 3.1239 | 75600.0 |
| 2006-11-21 08:15:00 | AAPL | Stock | 3.125 | 3.1261 | 3.125 | 3.1261 | 116228.0 |
| 2006-11-21 08:16:00 | AAPL | Stock | 3.1264 | 3.1329 | 3.1264 | 3.1329 | 202860.0 |
| 2006-11-21 08:17:00 | AAPL | Stock | 3.1329 | 3.1343 | 3.1321 | 3.1332 | 163380.0 |
| 2006-11-21 08:18:00 | AAPL | Stock | 3.1332 | 3.1371 | 3.1332 | 3.1361 | 128044.0 |
| 2006-11-21 08:19:00 | AAPL | Stock | 3.1354 | 3.1357 | 3.1286 | 3.1357 | 138852.0 |
| 2006-11-21 08:20:00 | AAPL | Stock | 3.1361 | 3.1393 | 3.1361 | 3.1389 | 355208.0 |
| 2006-11-21 08:21:00 | AAPL | Stock | 3.1364 | 3.1393 | 3.1364 | 3.1364 | 148232.0 |
| 2006-11-21 08:22:00 | AAPL | Stock | 3.1382 | 3.1386 | 3.1357 | 3.1364 | 92568.0 |
| 2006-11-21 08:23:00 | AAPL | Stock | 3.1364 | 3.1443 | 3.1364 | 3.1443 | 885892.0 |
| 2006-11-21 08:24:00 | AAPL | Stock | 3.1436 | 3.1446 | 3.1393 | 3.1393 | 252700.0 |
| 2006-11-21 08:25:00 | AAPL | Stock | 3.1386 | 3.1393 | 3.1379 | 3.1379 | 26152.0 |
| 2006-11-21 08:26:00 | AAPL | Stock | 3.1379 | 3.1393 | 3.1354 | 3.1354 | 213304.0 |
| 2006-11-21 08:27:00 | AAPL | Stock | 3.1354 | 3.1354 | 3.1286 | 3.1286 | 259420.0 |
| 2006-11-21 08:28:00 | AAPL | Stock | 3.1336 | 3.1336 | 3.1321 | 3.1321 | 14000.0 |
| 2006-11-21 08:29:00 | AAPL | Stock | 3.1332 | 3.1332 | 3.1314 | 3.1321 | 70000.0 |
| 2006-11-21 08:30:00 | AAPL | Stock | 3.135 | 3.135 | 3.1325 | 3.1332 | 11200.0 |
| 2006-11-21 08:31:00 | AAPL | Stock | 3.1325 | 3.1339 | 3.1325 | 3.1332 | 13580.0 |
| 2006-11-21 08:32:00 | AAPL | Stock | 3.1354 | 3.1361 | 3.1354 | 3.1361 | 116900.0 |
| 2006-11-21 08:33:00 | AAPL | Stock | 3.1357 | 3.1357 | 3.135 | 3.135 | 45500.0 |
| 2006-11-21 08:34:00 | AAPL | Stock | 3.1354 | 3.1357 | 3.1325 | 3.1339 | 92120.0 |
| 2006-11-21 08:35:00 | AAPL | Stock | 3.1325 | 3.1325 | 3.1318 | 3.1318 | 47600.0 |
| 2006-11-21 08:36:00 | AAPL | Stock | 3.1318 | 3.1318 | 3.1304 | 3.1314 | 70000.0 |
| 2006-11-21 08:37:00 | AAPL | Stock | 3.1314 | 3.1314 | 3.1304 | 3.1304 | 86100.0 |
| 2006-11-21 08:38:00 | AAPL | Stock | 3.1311 | 3.1311 | 3.1279 | 3.1304 | 133280.0 |
| 2006-11-21 08:39:00 | AAPL | Stock | 3.1304 | 3.1311 | 3.1296 | 3.1307 | 117600.0 |
| 2006-11-21 08:40:00 | AAPL | Stock | 3.1318 | 3.1321 | 3.1275 | 3.1304 | 188580.0 |
| 2006-11-21 08:41:00 | AAPL | Stock | 3.1296 | 3.1296 | 3.1282 | 3.1282 | 8400.0 |
| 2006-11-21 08:42:00 | AAPL | Stock | 3.1304 | 3.1304 | 3.1286 | 3.1286 | 22820.0 |
| 2006-11-21 08:43:00 | AAPL | Stock | 3.1286 | 3.1293 | 3.1286 | 3.1286 | 71400.0 |
| 2006-11-21 08:44:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1286 | 3.1286 | 12600.0 |
| 2006-11-21 08:45:00 | AAPL | Stock | 3.1286 | 3.1286 | 3.1268 | 3.1268 | 53200.0 |
> showing 50 of 717,728 rows — these rows as CSV