PREVIEW / stock_1min / 2006-11-30
file: by_date/stock_1min/2006/2006-11-30.parquet size: 9.1 MB rows: 738,025 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 |
|---|---|---|---|---|---|---|---|
| 2006-11-30 06:37:00 | AAPL | Stock | 3.2914 | 3.2914 | 3.2914 | 3.2914 | 2800.0 |
| 2006-11-30 07:06:00 | AAPL | Stock | 3.3014 | 3.3014 | 3.3014 | 3.3014 | 11200.0 |
| 2006-11-30 07:08:00 | AAPL | Stock | 3.3014 | 3.3014 | 3.3014 | 3.3014 | 2800.0 |
| 2006-11-30 07:10:00 | AAPL | Stock | 3.29 | 3.29 | 3.29 | 3.29 | 2800.0 |
| 2006-11-30 07:30:00 | AAPL | Stock | 3.3014 | 3.3014 | 3.3014 | 3.3014 | 2800.0 |
| 2006-11-30 07:34:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 18200.0 |
| 2006-11-30 07:35:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 8400.0 |
| 2006-11-30 07:46:00 | AAPL | Stock | 3.2996 | 3.3 | 3.2996 | 3.3 | 68600.0 |
| 2006-11-30 07:54:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 84000.0 |
| 2006-11-30 07:55:00 | AAPL | Stock | 3.2996 | 3.3036 | 3.2996 | 3.3036 | 98000.0 |
| 2006-11-30 07:56:00 | AAPL | Stock | 3.3089 | 3.3125 | 3.3089 | 3.3125 | 117600.0 |
| 2006-11-30 07:57:00 | AAPL | Stock | 3.3125 | 3.3182 | 3.3125 | 3.3154 | 368200.0 |
| 2006-11-30 07:58:00 | AAPL | Stock | 3.3161 | 3.3271 | 3.3161 | 3.3268 | 407680.0 |
| 2006-11-30 07:59:00 | AAPL | Stock | 3.3264 | 3.3264 | 3.3161 | 3.3161 | 156800.0 |
| 2006-11-30 08:00:00 | AAPL | Stock | 3.3168 | 3.3214 | 3.3107 | 3.3157 | 795200.0 |
| 2006-11-30 08:01:00 | AAPL | Stock | 3.3157 | 3.3175 | 3.3157 | 3.3171 | 395920.0 |
| 2006-11-30 08:02:00 | AAPL | Stock | 3.3179 | 3.3182 | 3.3161 | 3.3161 | 361872.0 |
| 2006-11-30 08:03:00 | AAPL | Stock | 3.3161 | 3.3179 | 3.3161 | 3.3171 | 310576.0 |
| 2006-11-30 08:04:00 | AAPL | Stock | 3.3164 | 3.3179 | 3.3161 | 3.3164 | 189000.0 |
| 2006-11-30 08:05:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3104 | 3.3143 | 313880.0 |
| 2006-11-30 08:06:00 | AAPL | Stock | 3.3107 | 3.3125 | 3.31 | 3.3107 | 180992.0 |
| 2006-11-30 08:07:00 | AAPL | Stock | 3.3107 | 3.3107 | 3.3093 | 3.31 | 196420.0 |
| 2006-11-30 08:08:00 | AAPL | Stock | 3.3107 | 3.3118 | 3.31 | 3.3118 | 42000.0 |
| 2006-11-30 08:09:00 | AAPL | Stock | 3.3125 | 3.3161 | 3.3118 | 3.3118 | 67956.0 |
| 2006-11-30 08:10:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3114 | 3.3114 | 207200.0 |
| 2006-11-30 08:11:00 | AAPL | Stock | 3.3111 | 3.3111 | 3.3107 | 3.3107 | 117600.0 |
| 2006-11-30 08:12:00 | AAPL | Stock | 3.3089 | 3.3114 | 3.3089 | 3.3114 | 105980.0 |
| 2006-11-30 08:13:00 | AAPL | Stock | 3.3107 | 3.3111 | 3.3107 | 3.3107 | 62076.0 |
| 2006-11-30 08:14:00 | AAPL | Stock | 3.3107 | 3.3107 | 3.3107 | 3.3107 | 36400.0 |
| 2006-11-30 08:15:00 | AAPL | Stock | 3.3096 | 3.3096 | 3.3071 | 3.3071 | 42000.0 |
| 2006-11-30 08:16:00 | AAPL | Stock | 3.3075 | 3.31 | 3.3075 | 3.31 | 74900.0 |
| 2006-11-30 08:17:00 | AAPL | Stock | 3.3093 | 3.3093 | 3.3093 | 3.3093 | 5600.0 |
| 2006-11-30 08:18:00 | AAPL | Stock | 3.3082 | 3.3082 | 3.3079 | 3.3079 | 72380.0 |
| 2006-11-30 08:19:00 | AAPL | Stock | 3.3079 | 3.3079 | 3.3043 | 3.3071 | 227416.0 |
| 2006-11-30 08:20:00 | AAPL | Stock | 3.3054 | 3.3068 | 3.3043 | 3.3064 | 107828.0 |
| 2006-11-30 08:21:00 | AAPL | Stock | 3.305 | 3.3071 | 3.305 | 3.3071 | 38780.0 |
| 2006-11-30 08:22:00 | AAPL | Stock | 3.3079 | 3.3089 | 3.3071 | 3.3071 | 109984.0 |
| 2006-11-30 08:23:00 | AAPL | Stock | 3.3071 | 3.3075 | 3.3071 | 3.3071 | 86100.0 |
| 2006-11-30 08:24:00 | AAPL | Stock | 3.3071 | 3.3075 | 3.3071 | 3.3075 | 44800.0 |
| 2006-11-30 08:25:00 | AAPL | Stock | 3.3082 | 3.3082 | 3.3071 | 3.3071 | 30800.0 |
| 2006-11-30 08:26:00 | AAPL | Stock | 3.3071 | 3.3071 | 3.3071 | 3.3071 | 16800.0 |
| 2006-11-30 08:27:00 | AAPL | Stock | 3.3082 | 3.3089 | 3.3075 | 3.3075 | 150780.0 |
| 2006-11-30 08:28:00 | AAPL | Stock | 3.3086 | 3.3086 | 3.3086 | 3.3086 | 70000.0 |
| 2006-11-30 08:29:00 | AAPL | Stock | 3.3086 | 3.3086 | 3.3082 | 3.3082 | 16100.0 |
| 2006-11-30 08:30:00 | AAPL | Stock | 3.3082 | 3.3086 | 3.3071 | 3.3071 | 102760.0 |
| 2006-11-30 08:31:00 | AAPL | Stock | 3.3071 | 3.3071 | 3.3064 | 3.3071 | 72800.0 |
| 2006-11-30 08:32:00 | AAPL | Stock | 3.305 | 3.305 | 3.3036 | 3.3039 | 84560.0 |
| 2006-11-30 08:33:00 | AAPL | Stock | 3.3036 | 3.3054 | 3.3018 | 3.3054 | 229040.0 |
| 2006-11-30 08:34:00 | AAPL | Stock | 3.3054 | 3.3054 | 3.3036 | 3.3054 | 49000.0 |
| 2006-11-30 08:35:00 | AAPL | Stock | 3.3057 | 3.3064 | 3.305 | 3.305 | 43400.0 |
> showing 50 of 738,025 rows — these rows as CSV