PREVIEW / stock_1min / 2006-11-22
file: by_date/stock_1min/2006/2006-11-22.parquet size: 8.4 MB rows: 676,584 symbols: 1,995
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-22 07:50:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1893 | 3.1893 | 2800.0 |
| 2006-11-22 07:51:00 | AAPL | Stock | 3.1925 | 3.1925 | 3.1925 | 3.1925 | 5600.0 |
| 2006-11-22 07:55:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 13440.0 |
| 2006-11-22 07:56:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 8400.0 |
| 2006-11-22 08:00:00 | AAPL | Stock | 3.1821 | 3.1864 | 3.1821 | 3.1839 | 45220.0 |
| 2006-11-22 08:01:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1821 | 3.1821 | 70700.0 |
| 2006-11-22 08:02:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1836 | 3.1839 | 29120.0 |
| 2006-11-22 08:03:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 56000.0 |
| 2006-11-22 08:04:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 51548.0 |
| 2006-11-22 08:05:00 | AAPL | Stock | 3.1814 | 3.1839 | 3.1814 | 3.1814 | 36400.0 |
| 2006-11-22 08:06:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 2800.0 |
| 2006-11-22 08:07:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 5824.0 |
| 2006-11-22 08:08:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 29400.0 |
| 2006-11-22 08:09:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1836 | 3.1839 | 72800.0 |
| 2006-11-22 08:10:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 19600.0 |
| 2006-11-22 08:11:00 | AAPL | Stock | 3.1846 | 3.1857 | 3.1839 | 3.185 | 77000.0 |
| 2006-11-22 08:12:00 | AAPL | Stock | 3.1843 | 3.1857 | 3.1843 | 3.1857 | 50960.0 |
| 2006-11-22 08:13:00 | AAPL | Stock | 3.1854 | 3.1857 | 3.1854 | 3.1857 | 14000.0 |
| 2006-11-22 08:14:00 | AAPL | Stock | 3.1868 | 3.1868 | 3.1857 | 3.1857 | 34860.0 |
| 2006-11-22 08:15:00 | AAPL | Stock | 3.1875 | 3.1879 | 3.1868 | 3.1875 | 146300.0 |
| 2006-11-22 08:16:00 | AAPL | Stock | 3.1879 | 3.1879 | 3.1879 | 3.1879 | 33600.0 |
| 2006-11-22 08:17:00 | AAPL | Stock | 3.1889 | 3.1893 | 3.1879 | 3.1893 | 28700.0 |
| 2006-11-22 08:18:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1882 | 3.1882 | 16100.0 |
| 2006-11-22 08:19:00 | AAPL | Stock | 3.1879 | 3.1879 | 3.1868 | 3.1868 | 115024.0 |
| 2006-11-22 08:20:00 | AAPL | Stock | 3.1868 | 3.1893 | 3.1857 | 3.1893 | 232456.0 |
| 2006-11-22 08:22:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1893 | 3.1893 | 9800.0 |
| 2006-11-22 08:23:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1871 | 3.1871 | 5600.0 |
| 2006-11-22 08:24:00 | AAPL | Stock | 3.1882 | 3.1907 | 3.1882 | 3.1907 | 27300.0 |
| 2006-11-22 08:25:00 | AAPL | Stock | 3.1896 | 3.1896 | 3.1893 | 3.1893 | 79436.0 |
| 2006-11-22 08:26:00 | AAPL | Stock | 3.1893 | 3.1925 | 3.1882 | 3.1925 | 124236.0 |
| 2006-11-22 08:27:00 | AAPL | Stock | 3.1893 | 3.1907 | 3.1893 | 3.1907 | 12600.0 |
| 2006-11-22 08:28:00 | AAPL | Stock | 3.1893 | 3.1904 | 3.1893 | 3.1904 | 58800.0 |
| 2006-11-22 08:29:00 | AAPL | Stock | 3.1904 | 3.1918 | 3.1882 | 3.1904 | 173740.0 |
| 2006-11-22 08:30:00 | AAPL | Stock | 3.1893 | 3.1907 | 3.1893 | 3.1904 | 221200.0 |
| 2006-11-22 08:31:00 | AAPL | Stock | 3.1904 | 3.1904 | 3.1904 | 3.1904 | 5600.0 |
| 2006-11-22 08:32:00 | AAPL | Stock | 3.1904 | 3.1904 | 3.1904 | 3.1904 | 51800.0 |
| 2006-11-22 08:33:00 | AAPL | Stock | 3.1907 | 3.1907 | 3.1879 | 3.1879 | 48636.0 |
| 2006-11-22 08:35:00 | AAPL | Stock | 3.1879 | 3.1911 | 3.1879 | 3.1911 | 152600.0 |
| 2006-11-22 08:36:00 | AAPL | Stock | 3.1904 | 3.1904 | 3.1904 | 3.1904 | 5600.0 |
| 2006-11-22 08:37:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1893 | 3.1893 | 8400.0 |
| 2006-11-22 08:38:00 | AAPL | Stock | 3.1879 | 3.1879 | 3.1857 | 3.1857 | 89040.0 |
| 2006-11-22 08:39:00 | AAPL | Stock | 3.1854 | 3.1864 | 3.1854 | 3.1864 | 28000.0 |
| 2006-11-22 08:40:00 | AAPL | Stock | 3.1864 | 3.1875 | 3.1864 | 3.1875 | 71512.0 |
| 2006-11-22 08:41:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1857 | 3.1864 | 189840.0 |
| 2006-11-22 08:42:00 | AAPL | Stock | 3.1854 | 3.1854 | 3.1846 | 3.1846 | 9100.0 |
| 2006-11-22 08:43:00 | AAPL | Stock | 3.1843 | 3.1857 | 3.1839 | 3.1857 | 36120.0 |
| 2006-11-22 08:44:00 | AAPL | Stock | 3.1864 | 3.1864 | 3.1864 | 3.1864 | 8400.0 |
| 2006-11-22 08:45:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1839 | 3.1839 | 40516.0 |
| 2006-11-22 08:46:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1829 | 3.1829 | 44968.0 |
| 2006-11-22 08:47:00 | AAPL | Stock | 3.1829 | 3.1839 | 3.1829 | 3.1839 | 33600.0 |
> showing 50 of 676,584 rows — these rows as CSV