PREVIEW / stock_1min / 2006-11-28
file: by_date/stock_1min/2006/2006-11-28.parquet size: 9.0 MB rows: 728,512 symbols: 2,010
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-28 06:11:00 | AAPL | Stock | 3.2089 | 3.2089 | 3.2089 | 3.2089 | 53200.0 |
| 2006-11-28 06:59:00 | AAPL | Stock | 3.2093 | 3.2093 | 3.2093 | 3.2093 | 2800.0 |
| 2006-11-28 07:00:00 | AAPL | Stock | 3.2186 | 3.2186 | 3.2186 | 3.2186 | 22400.0 |
| 2006-11-28 07:03:00 | AAPL | Stock | 3.2182 | 3.2182 | 3.2182 | 3.2182 | 18032.0 |
| 2006-11-28 07:04:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 2800.0 |
| 2006-11-28 07:10:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2214 | 3.2214 | 2800.0 |
| 2006-11-28 07:13:00 | AAPL | Stock | 3.2161 | 3.2161 | 3.2161 | 3.2161 | 2800.0 |
| 2006-11-28 07:21:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2214 | 3.2214 | 5600.0 |
| 2006-11-28 07:26:00 | AAPL | Stock | 3.2211 | 3.2211 | 3.2211 | 3.2211 | 7756.0 |
| 2006-11-28 07:30:00 | AAPL | Stock | 3.2161 | 3.2161 | 3.2061 | 3.2061 | 29204.0 |
| 2006-11-28 07:42:00 | AAPL | Stock | 3.2171 | 3.2171 | 3.2171 | 3.2171 | 56000.0 |
| 2006-11-28 07:45:00 | AAPL | Stock | 3.2171 | 3.2182 | 3.2171 | 3.2182 | 52220.0 |
| 2006-11-28 07:46:00 | AAPL | Stock | 3.2239 | 3.2286 | 3.2239 | 3.225 | 162400.0 |
| 2006-11-28 07:47:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 266980.0 |
| 2006-11-28 07:50:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 5880.0 |
| 2006-11-28 07:51:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 8680.0 |
| 2006-11-28 07:52:00 | AAPL | Stock | 3.225 | 3.2311 | 3.225 | 3.2311 | 13440.0 |
| 2006-11-28 07:54:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2254 | 3.2254 | 61040.0 |
| 2006-11-28 07:55:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 128800.0 |
| 2006-11-28 08:00:00 | AAPL | Stock | 3.2257 | 3.2304 | 3.2225 | 3.225 | 217140.0 |
| 2006-11-28 08:01:00 | AAPL | Stock | 3.225 | 3.2286 | 3.2225 | 3.2225 | 62076.0 |
| 2006-11-28 08:02:00 | AAPL | Stock | 3.225 | 3.225 | 3.2232 | 3.225 | 56000.0 |
| 2006-11-28 08:03:00 | AAPL | Stock | 3.2275 | 3.2275 | 3.2232 | 3.2268 | 66528.0 |
| 2006-11-28 08:04:00 | AAPL | Stock | 3.2275 | 3.2321 | 3.2275 | 3.2304 | 513744.0 |
| 2006-11-28 08:05:00 | AAPL | Stock | 3.23 | 3.2304 | 3.23 | 3.23 | 167468.0 |
| 2006-11-28 08:06:00 | AAPL | Stock | 3.2286 | 3.2321 | 3.2286 | 3.2321 | 481740.0 |
| 2006-11-28 08:07:00 | AAPL | Stock | 3.2329 | 3.2336 | 3.2304 | 3.2304 | 235900.0 |
| 2006-11-28 08:08:00 | AAPL | Stock | 3.2311 | 3.2311 | 3.2268 | 3.2268 | 25200.0 |
| 2006-11-28 08:09:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2268 | 3.2268 | 61600.0 |
| 2006-11-28 08:10:00 | AAPL | Stock | 3.23 | 3.2304 | 3.23 | 3.2304 | 158480.0 |
| 2006-11-28 08:11:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2268 | 3.2304 | 256480.0 |
| 2006-11-28 08:12:00 | AAPL | Stock | 3.2304 | 3.2321 | 3.2304 | 3.2318 | 335104.0 |
| 2006-11-28 08:13:00 | AAPL | Stock | 3.2318 | 3.2321 | 3.2318 | 3.2321 | 19600.0 |
| 2006-11-28 08:14:00 | AAPL | Stock | 3.2318 | 3.2321 | 3.2304 | 3.2304 | 52920.0 |
| 2006-11-28 08:15:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.2286 | 3.2286 | 204400.0 |
| 2006-11-28 08:16:00 | AAPL | Stock | 3.2268 | 3.2282 | 3.2268 | 3.2275 | 108080.0 |
| 2006-11-28 08:17:00 | AAPL | Stock | 3.2268 | 3.2279 | 3.2268 | 3.2268 | 97020.0 |
| 2006-11-28 08:18:00 | AAPL | Stock | 3.2268 | 3.2314 | 3.2239 | 3.2271 | 478128.0 |
| 2006-11-28 08:19:00 | AAPL | Stock | 3.2271 | 3.2275 | 3.2257 | 3.2257 | 72072.0 |
| 2006-11-28 08:20:00 | AAPL | Stock | 3.2254 | 3.2286 | 3.2254 | 3.2271 | 96600.0 |
| 2006-11-28 08:21:00 | AAPL | Stock | 3.2271 | 3.2271 | 3.2271 | 3.2271 | 28000.0 |
| 2006-11-28 08:22:00 | AAPL | Stock | 3.2271 | 3.2271 | 3.2271 | 3.2271 | 44800.0 |
| 2006-11-28 08:23:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 22400.0 |
| 2006-11-28 08:24:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2246 | 3.225 | 140000.0 |
| 2006-11-28 08:25:00 | AAPL | Stock | 3.2243 | 3.2243 | 3.2221 | 3.2236 | 109256.0 |
| 2006-11-28 08:26:00 | AAPL | Stock | 3.225 | 3.225 | 3.2236 | 3.2236 | 86800.0 |
| 2006-11-28 08:27:00 | AAPL | Stock | 3.2239 | 3.225 | 3.2236 | 3.2239 | 94360.0 |
| 2006-11-28 08:28:00 | AAPL | Stock | 3.2239 | 3.2268 | 3.2229 | 3.2239 | 121296.0 |
| 2006-11-28 08:29:00 | AAPL | Stock | 3.2261 | 3.2261 | 3.2239 | 3.225 | 64400.0 |
| 2006-11-28 08:30:00 | AAPL | Stock | 3.2236 | 3.225 | 3.2164 | 3.2171 | 373884.0 |
> showing 50 of 728,512 rows — these rows as CSV