PREVIEW / stock_1min / 2006-11-27
file: by_date/stock_1min/2006/2006-11-27.parquet size: 9.5 MB rows: 763,454 symbols: 1,999
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-27 06:51:00 | AAPL | Stock | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 2800.0 |
| 2006-11-27 06:52:00 | AAPL | Stock | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 2800.0 |
| 2006-11-27 06:53:00 | AAPL | Stock | 3.2764 | 3.2764 | 3.2764 | 3.2764 | 5600.0 |
| 2006-11-27 06:55:00 | AAPL | Stock | 3.2779 | 3.2779 | 3.2779 | 3.2779 | 8680.0 |
| 2006-11-27 06:56:00 | AAPL | Stock | 3.2789 | 3.2857 | 3.2789 | 3.2857 | 53200.0 |
| 2006-11-27 06:57:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 5600.0 |
| 2006-11-27 06:58:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 8400.0 |
| 2006-11-27 07:04:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 23800.0 |
| 2006-11-27 07:10:00 | AAPL | Stock | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 28000.0 |
| 2006-11-27 07:13:00 | AAPL | Stock | 3.2893 | 3.2893 | 3.2893 | 3.2893 | 14000.0 |
| 2006-11-27 07:17:00 | AAPL | Stock | 3.2954 | 3.2957 | 3.2954 | 3.2957 | 11200.0 |
| 2006-11-27 07:18:00 | AAPL | Stock | 3.2964 | 3.2964 | 3.2964 | 3.2964 | 2800.0 |
| 2006-11-27 07:19:00 | AAPL | Stock | 3.295 | 3.3032 | 3.295 | 3.2989 | 36400.0 |
| 2006-11-27 07:20:00 | AAPL | Stock | 3.3018 | 3.3025 | 3.3018 | 3.3025 | 16800.0 |
| 2006-11-27 07:21:00 | AAPL | Stock | 3.3021 | 3.3021 | 3.3018 | 3.3018 | 16800.0 |
| 2006-11-27 07:22:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 11200.0 |
| 2006-11-27 07:23:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 2800.0 |
| 2006-11-27 07:28:00 | AAPL | Stock | 3.2964 | 3.2964 | 3.295 | 3.295 | 8400.0 |
| 2006-11-27 07:29:00 | AAPL | Stock | 3.2936 | 3.2936 | 3.2936 | 3.2936 | 14000.0 |
| 2006-11-27 07:34:00 | AAPL | Stock | 3.2929 | 3.2993 | 3.2929 | 3.2993 | 39200.0 |
| 2006-11-27 07:35:00 | AAPL | Stock | 3.2993 | 3.2993 | 3.2911 | 3.2914 | 67200.0 |
| 2006-11-27 07:37:00 | AAPL | Stock | 3.2943 | 3.2943 | 3.2943 | 3.2943 | 2800.0 |
| 2006-11-27 07:38:00 | AAPL | Stock | 3.2936 | 3.2964 | 3.2936 | 3.2964 | 50400.0 |
| 2006-11-27 07:39:00 | AAPL | Stock | 3.2964 | 3.2964 | 3.2964 | 3.2964 | 42000.0 |
| 2006-11-27 07:40:00 | AAPL | Stock | 3.2996 | 3.2996 | 3.2986 | 3.2986 | 8400.0 |
| 2006-11-27 07:43:00 | AAPL | Stock | 3.2986 | 3.2986 | 3.2986 | 3.2986 | 5600.0 |
| 2006-11-27 07:44:00 | AAPL | Stock | 3.2982 | 3.2986 | 3.2982 | 3.2982 | 89600.0 |
| 2006-11-27 07:45:00 | AAPL | Stock | 3.2971 | 3.2971 | 3.2971 | 3.2971 | 42000.0 |
| 2006-11-27 07:46:00 | AAPL | Stock | 3.2971 | 3.2971 | 3.2971 | 3.2971 | 5600.0 |
| 2006-11-27 07:50:00 | AAPL | Stock | 3.2982 | 3.3018 | 3.2982 | 3.3018 | 61516.0 |
| 2006-11-27 07:51:00 | AAPL | Stock | 3.3018 | 3.3036 | 3.3018 | 3.3036 | 160440.0 |
| 2006-11-27 07:54:00 | AAPL | Stock | 3.3004 | 3.3036 | 3.3004 | 3.3036 | 19600.0 |
| 2006-11-27 07:55:00 | AAPL | Stock | 3.3039 | 3.3039 | 3.3039 | 3.3039 | 2800.0 |
| 2006-11-27 07:56:00 | AAPL | Stock | 3.3025 | 3.3025 | 3.3025 | 3.3025 | 8400.0 |
| 2006-11-27 07:58:00 | AAPL | Stock | 3.3004 | 3.3004 | 3.3 | 3.3 | 23576.0 |
| 2006-11-27 07:59:00 | AAPL | Stock | 3.2993 | 3.2993 | 3.2989 | 3.2993 | 16800.0 |
| 2006-11-27 08:00:00 | AAPL | Stock | 3.3032 | 3.3082 | 3.2971 | 3.3011 | 545300.0 |
| 2006-11-27 08:01:00 | AAPL | Stock | 3.3004 | 3.3011 | 3.2993 | 3.3 | 154840.0 |
| 2006-11-27 08:02:00 | AAPL | Stock | 3.3007 | 3.3036 | 3.3 | 3.3036 | 207760.0 |
| 2006-11-27 08:03:00 | AAPL | Stock | 3.3036 | 3.3054 | 3.3036 | 3.3054 | 357700.0 |
| 2006-11-27 08:04:00 | AAPL | Stock | 3.3054 | 3.3071 | 3.3036 | 3.3068 | 134400.0 |
| 2006-11-27 08:05:00 | AAPL | Stock | 3.3071 | 3.3089 | 3.3036 | 3.3089 | 353640.0 |
| 2006-11-27 08:06:00 | AAPL | Stock | 3.3086 | 3.3086 | 3.3054 | 3.3054 | 96180.0 |
| 2006-11-27 08:07:00 | AAPL | Stock | 3.3054 | 3.3054 | 3.3021 | 3.3036 | 148960.0 |
| 2006-11-27 08:08:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3018 | 3.3018 | 180600.0 |
| 2006-11-27 08:09:00 | AAPL | Stock | 3.3018 | 3.3032 | 3.3004 | 3.3032 | 89600.0 |
| 2006-11-27 08:10:00 | AAPL | Stock | 3.3007 | 3.3036 | 3.3007 | 3.3036 | 103572.0 |
| 2006-11-27 08:11:00 | AAPL | Stock | 3.3036 | 3.3036 | 3.3036 | 3.3036 | 76300.0 |
| 2006-11-27 08:12:00 | AAPL | Stock | 3.3039 | 3.3071 | 3.3039 | 3.3068 | 314384.0 |
| 2006-11-27 08:13:00 | AAPL | Stock | 3.3068 | 3.3111 | 3.3068 | 3.3107 | 248920.0 |
> showing 50 of 763,454 rows — these rows as CSV