PREVIEW / stock_1min / 2006-11-29
file: by_date/stock_1min/2006/2006-11-29.parquet size: 8.9 MB rows: 717,782 symbols: 2,000
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-29 07:08:00 | AAPL | Stock | 3.3021 | 3.3025 | 3.3021 | 3.3025 | 61600.0 |
| 2006-11-29 07:11:00 | AAPL | Stock | 3.3064 | 3.3071 | 3.3064 | 3.3071 | 61600.0 |
| 2006-11-29 07:13:00 | AAPL | Stock | 3.3107 | 3.3164 | 3.3107 | 3.3164 | 85120.0 |
| 2006-11-29 07:14:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3164 | 3.3164 | 42000.0 |
| 2006-11-29 07:15:00 | AAPL | Stock | 3.3211 | 3.3214 | 3.3211 | 3.3214 | 89600.0 |
| 2006-11-29 07:16:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 22400.0 |
| 2006-11-29 07:17:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 36400.0 |
| 2006-11-29 07:19:00 | AAPL | Stock | 3.3168 | 3.3214 | 3.3168 | 3.3214 | 43400.0 |
| 2006-11-29 07:20:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 39200.0 |
| 2006-11-29 07:22:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 5600.0 |
| 2006-11-29 07:23:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 4200.0 |
| 2006-11-29 07:28:00 | AAPL | Stock | 3.3171 | 3.3171 | 3.3171 | 3.3171 | 4480.0 |
| 2006-11-29 07:29:00 | AAPL | Stock | 3.3171 | 3.3171 | 3.3171 | 3.3171 | 5600.0 |
| 2006-11-29 07:30:00 | AAPL | Stock | 3.3211 | 3.3214 | 3.3211 | 3.3214 | 28000.0 |
| 2006-11-29 07:32:00 | AAPL | Stock | 3.3164 | 3.3214 | 3.3164 | 3.3214 | 64120.0 |
| 2006-11-29 07:33:00 | AAPL | Stock | 3.3214 | 3.3286 | 3.3214 | 3.3268 | 281960.0 |
| 2006-11-29 07:34:00 | AAPL | Stock | 3.3218 | 3.3218 | 3.3214 | 3.3214 | 14000.0 |
| 2006-11-29 07:35:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 56000.0 |
| 2006-11-29 07:36:00 | AAPL | Stock | 3.3211 | 3.3214 | 3.3211 | 3.3214 | 78400.0 |
| 2006-11-29 07:37:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 16800.0 |
| 2006-11-29 07:38:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 2800.0 |
| 2006-11-29 07:39:00 | AAPL | Stock | 3.3239 | 3.3239 | 3.3239 | 3.3239 | 5880.0 |
| 2006-11-29 07:40:00 | AAPL | Stock | 3.3239 | 3.325 | 3.3239 | 3.325 | 41720.0 |
| 2006-11-29 07:41:00 | AAPL | Stock | 3.325 | 3.325 | 3.325 | 3.325 | 5600.0 |
| 2006-11-29 07:42:00 | AAPL | Stock | 3.325 | 3.325 | 3.325 | 3.325 | 47600.0 |
| 2006-11-29 07:43:00 | AAPL | Stock | 3.325 | 3.3286 | 3.325 | 3.3286 | 74200.0 |
| 2006-11-29 07:45:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.3286 | 3.3286 | 25200.0 |
| 2006-11-29 07:46:00 | AAPL | Stock | 3.3289 | 3.3289 | 3.3289 | 3.3289 | 11200.0 |
| 2006-11-29 07:47:00 | AAPL | Stock | 3.3307 | 3.3321 | 3.3307 | 3.3321 | 57400.0 |
| 2006-11-29 07:48:00 | AAPL | Stock | 3.3321 | 3.3339 | 3.3321 | 3.3339 | 172200.0 |
| 2006-11-29 07:49:00 | AAPL | Stock | 3.3357 | 3.3393 | 3.3357 | 3.3393 | 338800.0 |
| 2006-11-29 07:50:00 | AAPL | Stock | 3.3393 | 3.3393 | 3.3375 | 3.3393 | 196000.0 |
| 2006-11-29 07:51:00 | AAPL | Stock | 3.3379 | 3.3536 | 3.3375 | 3.3536 | 208600.0 |
| 2006-11-29 07:52:00 | AAPL | Stock | 3.3396 | 3.3429 | 3.3396 | 3.3429 | 50400.0 |
| 2006-11-29 07:53:00 | AAPL | Stock | 3.3393 | 3.3411 | 3.3375 | 3.3375 | 281400.0 |
| 2006-11-29 07:54:00 | AAPL | Stock | 3.3375 | 3.3375 | 3.3325 | 3.3325 | 173600.0 |
| 2006-11-29 07:55:00 | AAPL | Stock | 3.3336 | 3.3357 | 3.3321 | 3.3357 | 86800.0 |
| 2006-11-29 07:56:00 | AAPL | Stock | 3.3357 | 3.3357 | 3.3304 | 3.3304 | 44800.0 |
| 2006-11-29 07:57:00 | AAPL | Stock | 3.3304 | 3.3314 | 3.3304 | 3.3304 | 33600.0 |
| 2006-11-29 07:58:00 | AAPL | Stock | 3.3296 | 3.3339 | 3.3293 | 3.3296 | 42000.0 |
| 2006-11-29 07:59:00 | AAPL | Stock | 3.3321 | 3.3357 | 3.3321 | 3.3357 | 140000.0 |
| 2006-11-29 08:00:00 | AAPL | Stock | 3.3339 | 3.335 | 3.325 | 3.3304 | 559300.0 |
| 2006-11-29 08:01:00 | AAPL | Stock | 3.3304 | 3.3339 | 3.3289 | 3.3339 | 683256.0 |
| 2006-11-29 08:02:00 | AAPL | Stock | 3.3339 | 3.3357 | 3.3321 | 3.3343 | 458164.0 |
| 2006-11-29 08:03:00 | AAPL | Stock | 3.3346 | 3.3354 | 3.3286 | 3.3286 | 578536.0 |
| 2006-11-29 08:04:00 | AAPL | Stock | 3.3289 | 3.3304 | 3.3286 | 3.3286 | 179060.0 |
| 2006-11-29 08:05:00 | AAPL | Stock | 3.3286 | 3.3286 | 3.325 | 3.325 | 96600.0 |
| 2006-11-29 08:06:00 | AAPL | Stock | 3.3246 | 3.3286 | 3.3232 | 3.3286 | 226800.0 |
| 2006-11-29 08:07:00 | AAPL | Stock | 3.3282 | 3.3286 | 3.325 | 3.3254 | 160328.0 |
| 2006-11-29 08:08:00 | AAPL | Stock | 3.3264 | 3.3268 | 3.3264 | 3.3268 | 16800.0 |
> showing 50 of 717,782 rows — these rows as CSV