PREVIEW / stock_1min / 2006-12-04
file: by_date/stock_1min/2006/2006-12-04.parquet size: 9.3 MB rows: 754,988 symbols: 2,016
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-04 06:15:00 | AAPL | Stock | 3.2718 | 3.2718 | 3.2646 | 3.2646 | 22400.0 |
| 2006-12-04 07:38:00 | AAPL | Stock | 3.2607 | 3.2607 | 3.2607 | 3.2607 | 12600.0 |
| 2006-12-04 07:58:00 | AAPL | Stock | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 2800.0 |
| 2006-12-04 08:00:00 | AAPL | Stock | 3.2643 | 3.2764 | 3.2611 | 3.2661 | 369460.0 |
| 2006-12-04 08:01:00 | AAPL | Stock | 3.2679 | 3.2679 | 3.2679 | 3.2679 | 5600.0 |
| 2006-12-04 08:02:00 | AAPL | Stock | 3.2689 | 3.2714 | 3.2679 | 3.2714 | 274680.0 |
| 2006-12-04 08:03:00 | AAPL | Stock | 3.2725 | 3.275 | 3.2721 | 3.2721 | 112140.0 |
| 2006-12-04 08:04:00 | AAPL | Stock | 3.2732 | 3.2732 | 3.2732 | 3.2732 | 14000.0 |
| 2006-12-04 08:05:00 | AAPL | Stock | 3.2721 | 3.2725 | 3.2714 | 3.2725 | 110460.0 |
| 2006-12-04 08:06:00 | AAPL | Stock | 3.2725 | 3.2725 | 3.2714 | 3.2714 | 68600.0 |
| 2006-12-04 08:07:00 | AAPL | Stock | 3.2732 | 3.2732 | 3.2725 | 3.2725 | 14000.0 |
| 2006-12-04 08:08:00 | AAPL | Stock | 3.2729 | 3.2729 | 3.2704 | 3.2704 | 57736.0 |
| 2006-12-04 08:10:00 | AAPL | Stock | 3.2732 | 3.2771 | 3.2732 | 3.2771 | 138180.0 |
| 2006-12-04 08:11:00 | AAPL | Stock | 3.2786 | 3.2846 | 3.2768 | 3.2846 | 58800.0 |
| 2006-12-04 08:12:00 | AAPL | Stock | 3.2818 | 3.2829 | 3.2786 | 3.2821 | 261800.0 |
| 2006-12-04 08:13:00 | AAPL | Stock | 3.2811 | 3.2811 | 3.2786 | 3.2786 | 56000.0 |
| 2006-12-04 08:15:00 | AAPL | Stock | 3.2793 | 3.2793 | 3.2793 | 3.2793 | 11200.0 |
| 2006-12-04 08:16:00 | AAPL | Stock | 3.2793 | 3.28 | 3.2793 | 3.28 | 33600.0 |
| 2006-12-04 08:17:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2786 | 3.2786 | 8400.0 |
| 2006-12-04 08:18:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2786 | 3.2786 | 24612.0 |
| 2006-12-04 08:19:00 | AAPL | Stock | 3.2779 | 3.2786 | 3.2779 | 3.2779 | 37912.0 |
| 2006-12-04 08:20:00 | AAPL | Stock | 3.2746 | 3.2746 | 3.2746 | 3.2746 | 5600.0 |
| 2006-12-04 08:21:00 | AAPL | Stock | 3.2779 | 3.2779 | 3.2746 | 3.2746 | 133504.0 |
| 2006-12-04 08:22:00 | AAPL | Stock | 3.2746 | 3.2768 | 3.2746 | 3.2768 | 19600.0 |
| 2006-12-04 08:23:00 | AAPL | Stock | 3.2768 | 3.2775 | 3.2768 | 3.2775 | 28000.0 |
| 2006-12-04 08:24:00 | AAPL | Stock | 3.2771 | 3.2789 | 3.2771 | 3.2775 | 108640.0 |
| 2006-12-04 08:25:00 | AAPL | Stock | 3.2789 | 3.2804 | 3.2789 | 3.2804 | 91000.0 |
| 2006-12-04 08:26:00 | AAPL | Stock | 3.28 | 3.2818 | 3.28 | 3.2814 | 86800.0 |
| 2006-12-04 08:27:00 | AAPL | Stock | 3.2818 | 3.2818 | 3.2814 | 3.2814 | 40600.0 |
| 2006-12-04 08:28:00 | AAPL | Stock | 3.2814 | 3.2821 | 3.2814 | 3.2814 | 231000.0 |
| 2006-12-04 08:29:00 | AAPL | Stock | 3.2786 | 3.2814 | 3.2786 | 3.2814 | 25200.0 |
| 2006-12-04 08:30:00 | AAPL | Stock | 3.2814 | 3.2814 | 3.2804 | 3.2804 | 23240.0 |
| 2006-12-04 08:31:00 | AAPL | Stock | 3.2818 | 3.2818 | 3.2818 | 3.2818 | 2800.0 |
| 2006-12-04 08:32:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2786 | 3.2786 | 8400.0 |
| 2006-12-04 08:33:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2764 | 3.2768 | 14000.0 |
| 2006-12-04 08:34:00 | AAPL | Stock | 3.2764 | 3.2764 | 3.2746 | 3.2746 | 75292.0 |
| 2006-12-04 08:35:00 | AAPL | Stock | 3.2736 | 3.2764 | 3.2736 | 3.2764 | 117600.0 |
| 2006-12-04 08:36:00 | AAPL | Stock | 3.2743 | 3.2771 | 3.2743 | 3.2771 | 140000.0 |
| 2006-12-04 08:37:00 | AAPL | Stock | 3.2771 | 3.2771 | 3.2768 | 3.2768 | 45920.0 |
| 2006-12-04 08:38:00 | AAPL | Stock | 3.2764 | 3.2764 | 3.2764 | 3.2764 | 19600.0 |
| 2006-12-04 08:39:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2746 | 3.2746 | 8400.0 |
| 2006-12-04 08:40:00 | AAPL | Stock | 3.2764 | 3.2764 | 3.2757 | 3.2757 | 11200.0 |
| 2006-12-04 08:43:00 | AAPL | Stock | 3.2614 | 3.2614 | 3.2614 | 3.2614 | 87164.0 |
| 2006-12-04 08:44:00 | AAPL | Stock | 3.275 | 3.275 | 3.275 | 3.275 | 19600.0 |
| 2006-12-04 08:45:00 | AAPL | Stock | 3.275 | 3.275 | 3.275 | 3.275 | 28000.0 |
| 2006-12-04 08:47:00 | AAPL | Stock | 3.2771 | 3.2782 | 3.2771 | 3.2782 | 5600.0 |
| 2006-12-04 08:48:00 | AAPL | Stock | 3.2779 | 3.2779 | 3.2779 | 3.2779 | 17360.0 |
| 2006-12-04 08:50:00 | AAPL | Stock | 3.2779 | 3.2779 | 3.2775 | 3.2775 | 16800.0 |
| 2006-12-04 08:51:00 | AAPL | Stock | 3.2771 | 3.2771 | 3.2771 | 3.2771 | 11200.0 |
| 2006-12-04 08:52:00 | AAPL | Stock | 3.2768 | 3.2768 | 3.2768 | 3.2768 | 35980.0 |
> showing 50 of 754,988 rows — these rows as CSV