PREVIEW / stock_1min / 2006-12-05
file: by_date/stock_1min/2006/2006-12-05.parquet size: 9.1 MB rows: 734,777 symbols: 2,014
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-05 07:34:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 28000.0 |
| 2006-12-05 07:35:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 2800.0 |
| 2006-12-05 07:54:00 | AAPL | Stock | 3.2636 | 3.2636 | 3.2636 | 3.2636 | 5600.0 |
| 2006-12-05 07:55:00 | AAPL | Stock | 3.2639 | 3.2639 | 3.2639 | 3.2639 | 25200.0 |
| 2006-12-05 07:56:00 | AAPL | Stock | 3.2657 | 3.2657 | 3.2657 | 3.2657 | 42000.0 |
| 2006-12-05 08:00:00 | AAPL | Stock | 3.2657 | 3.2661 | 3.2636 | 3.2636 | 319900.0 |
| 2006-12-05 08:01:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2607 | 3.2607 | 8400.0 |
| 2006-12-05 08:02:00 | AAPL | Stock | 3.2625 | 3.2636 | 3.2625 | 3.2625 | 53200.0 |
| 2006-12-05 08:03:00 | AAPL | Stock | 3.26 | 3.26 | 3.26 | 3.26 | 4200.0 |
| 2006-12-05 08:04:00 | AAPL | Stock | 3.2586 | 3.2621 | 3.2586 | 3.2621 | 58800.0 |
| 2006-12-05 08:05:00 | AAPL | Stock | 3.2625 | 3.2632 | 3.2625 | 3.2625 | 187600.0 |
| 2006-12-05 08:06:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 14000.0 |
| 2006-12-05 08:07:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 2800.0 |
| 2006-12-05 08:08:00 | AAPL | Stock | 3.2625 | 3.2632 | 3.2625 | 3.2632 | 23800.0 |
| 2006-12-05 08:09:00 | AAPL | Stock | 3.2632 | 3.2632 | 3.2625 | 3.2632 | 28000.0 |
| 2006-12-05 08:10:00 | AAPL | Stock | 3.2632 | 3.2632 | 3.2632 | 3.2632 | 8400.0 |
| 2006-12-05 08:11:00 | AAPL | Stock | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 6216.0 |
| 2006-12-05 08:12:00 | AAPL | Stock | 3.2596 | 3.2596 | 3.2596 | 3.2596 | 2800.0 |
| 2006-12-05 08:17:00 | AAPL | Stock | 3.26 | 3.26 | 3.2596 | 3.2596 | 8400.0 |
| 2006-12-05 08:18:00 | AAPL | Stock | 3.26 | 3.2604 | 3.26 | 3.2604 | 14000.0 |
| 2006-12-05 08:19:00 | AAPL | Stock | 3.2607 | 3.2607 | 3.2607 | 3.2607 | 54600.0 |
| 2006-12-05 08:20:00 | AAPL | Stock | 3.2611 | 3.2611 | 3.2607 | 3.2607 | 40600.0 |
| 2006-12-05 08:21:00 | AAPL | Stock | 3.2611 | 3.2611 | 3.26 | 3.2611 | 78400.0 |
| 2006-12-05 08:22:00 | AAPL | Stock | 3.2621 | 3.2621 | 3.2621 | 3.2621 | 25200.0 |
| 2006-12-05 08:23:00 | AAPL | Stock | 3.2621 | 3.2621 | 3.2621 | 3.2621 | 8400.0 |
| 2006-12-05 08:24:00 | AAPL | Stock | 3.2618 | 3.2618 | 3.2618 | 3.2618 | 19600.0 |
| 2006-12-05 08:26:00 | AAPL | Stock | 3.2604 | 3.2604 | 3.2604 | 3.2604 | 15400.0 |
| 2006-12-05 08:27:00 | AAPL | Stock | 3.2604 | 3.2604 | 3.26 | 3.26 | 5600.0 |
| 2006-12-05 08:28:00 | AAPL | Stock | 3.26 | 3.26 | 3.2586 | 3.26 | 49000.0 |
| 2006-12-05 08:29:00 | AAPL | Stock | 3.2589 | 3.26 | 3.2579 | 3.2579 | 97160.0 |
| 2006-12-05 08:30:00 | AAPL | Stock | 3.2561 | 3.26 | 3.2561 | 3.26 | 58800.0 |
| 2006-12-05 08:31:00 | AAPL | Stock | 3.26 | 3.2621 | 3.2596 | 3.26 | 90860.0 |
| 2006-12-05 08:32:00 | AAPL | Stock | 3.26 | 3.2614 | 3.26 | 3.2614 | 30800.0 |
| 2006-12-05 08:33:00 | AAPL | Stock | 3.2607 | 3.2625 | 3.2607 | 3.2625 | 97244.0 |
| 2006-12-05 08:34:00 | AAPL | Stock | 3.2625 | 3.2643 | 3.2614 | 3.2614 | 163184.0 |
| 2006-12-05 08:38:00 | AAPL | Stock | 3.2625 | 3.2636 | 3.2621 | 3.2625 | 81200.0 |
| 2006-12-05 08:39:00 | AAPL | Stock | 3.2625 | 3.2693 | 3.2625 | 3.2693 | 279300.0 |
| 2006-12-05 08:40:00 | AAPL | Stock | 3.2696 | 3.2696 | 3.2675 | 3.2679 | 238168.0 |
| 2006-12-05 08:41:00 | AAPL | Stock | 3.2668 | 3.2686 | 3.2668 | 3.2686 | 98952.0 |
| 2006-12-05 08:42:00 | AAPL | Stock | 3.2679 | 3.2711 | 3.2679 | 3.2689 | 69272.0 |
| 2006-12-05 08:43:00 | AAPL | Stock | 3.27 | 3.2721 | 3.2689 | 3.2714 | 172088.0 |
| 2006-12-05 08:44:00 | AAPL | Stock | 3.2721 | 3.2729 | 3.2714 | 3.2729 | 215600.0 |
| 2006-12-05 08:45:00 | AAPL | Stock | 3.2736 | 3.2746 | 3.2729 | 3.2729 | 25200.0 |
| 2006-12-05 08:46:00 | AAPL | Stock | 3.2732 | 3.2732 | 3.2732 | 3.2732 | 50400.0 |
| 2006-12-05 08:47:00 | AAPL | Stock | 3.2732 | 3.2732 | 3.2704 | 3.2704 | 141120.0 |
| 2006-12-05 08:48:00 | AAPL | Stock | 3.2704 | 3.275 | 3.2704 | 3.275 | 193424.0 |
| 2006-12-05 08:49:00 | AAPL | Stock | 3.2739 | 3.2739 | 3.2736 | 3.2739 | 25200.0 |
| 2006-12-05 08:50:00 | AAPL | Stock | 3.2736 | 3.2736 | 3.2729 | 3.2732 | 39480.0 |
| 2006-12-05 08:51:00 | AAPL | Stock | 3.2736 | 3.2736 | 3.27 | 3.2711 | 9800.0 |
| 2006-12-05 08:52:00 | AAPL | Stock | 3.2714 | 3.2714 | 3.2707 | 3.2714 | 32200.0 |
> showing 50 of 734,777 rows — these rows as CSV