PREVIEW / stock_1min / 2006-12-06
file: by_date/stock_1min/2006/2006-12-06.parquet size: 8.7 MB rows: 706,378 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 |
|---|---|---|---|---|---|---|---|
| 2006-12-06 07:57:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 2800.0 |
| 2006-12-06 08:00:00 | AAPL | Stock | 3.2589 | 3.2589 | 3.2536 | 3.2536 | 113876.0 |
| 2006-12-06 08:01:00 | AAPL | Stock | 3.2511 | 3.2511 | 3.2482 | 3.2482 | 132440.0 |
| 2006-12-06 08:02:00 | AAPL | Stock | 3.2454 | 3.2482 | 3.2429 | 3.2429 | 376740.0 |
| 2006-12-06 08:03:00 | AAPL | Stock | 3.2425 | 3.2429 | 3.2411 | 3.2411 | 35280.0 |
| 2006-12-06 08:05:00 | AAPL | Stock | 3.2468 | 3.2468 | 3.2446 | 3.2446 | 30100.0 |
| 2006-12-06 08:06:00 | AAPL | Stock | 3.245 | 3.2464 | 3.2446 | 3.2446 | 98000.0 |
| 2006-12-06 08:07:00 | AAPL | Stock | 3.2414 | 3.2446 | 3.2414 | 3.2414 | 103600.0 |
| 2006-12-06 08:08:00 | AAPL | Stock | 3.2411 | 3.2414 | 3.2411 | 3.2414 | 64484.0 |
| 2006-12-06 08:09:00 | AAPL | Stock | 3.2414 | 3.2414 | 3.2393 | 3.2393 | 69944.0 |
| 2006-12-06 08:10:00 | AAPL | Stock | 3.2379 | 3.2393 | 3.2357 | 3.2357 | 127400.0 |
| 2006-12-06 08:11:00 | AAPL | Stock | 3.2393 | 3.2393 | 3.2375 | 3.2393 | 129500.0 |
| 2006-12-06 08:12:00 | AAPL | Stock | 3.2375 | 3.2393 | 3.2375 | 3.2375 | 26068.0 |
| 2006-12-06 08:13:00 | AAPL | Stock | 3.2361 | 3.2375 | 3.2361 | 3.2375 | 53900.0 |
| 2006-12-06 08:14:00 | AAPL | Stock | 3.2379 | 3.2379 | 3.2375 | 3.2375 | 11200.0 |
| 2006-12-06 08:15:00 | AAPL | Stock | 3.2375 | 3.2393 | 3.2375 | 3.2393 | 47600.0 |
| 2006-12-06 08:16:00 | AAPL | Stock | 3.2393 | 3.2396 | 3.2375 | 3.2396 | 127484.0 |
| 2006-12-06 08:17:00 | AAPL | Stock | 3.2411 | 3.2443 | 3.2411 | 3.2443 | 16800.0 |
| 2006-12-06 08:18:00 | AAPL | Stock | 3.2411 | 3.2411 | 3.2411 | 3.2411 | 5600.0 |
| 2006-12-06 08:19:00 | AAPL | Stock | 3.2411 | 3.2411 | 3.2411 | 3.2411 | 11200.0 |
| 2006-12-06 08:20:00 | AAPL | Stock | 3.2421 | 3.2443 | 3.2414 | 3.2414 | 70560.0 |
| 2006-12-06 08:21:00 | AAPL | Stock | 3.2443 | 3.2443 | 3.2443 | 3.2443 | 22400.0 |
| 2006-12-06 08:22:00 | AAPL | Stock | 3.2418 | 3.2443 | 3.2418 | 3.2443 | 19320.0 |
| 2006-12-06 08:23:00 | AAPL | Stock | 3.2418 | 3.2429 | 3.2393 | 3.2429 | 128800.0 |
| 2006-12-06 08:24:00 | AAPL | Stock | 3.2411 | 3.2411 | 3.2411 | 3.2411 | 16800.0 |
| 2006-12-06 08:25:00 | AAPL | Stock | 3.2396 | 3.24 | 3.2393 | 3.24 | 105000.0 |
| 2006-12-06 08:26:00 | AAPL | Stock | 3.2443 | 3.2443 | 3.2396 | 3.2396 | 133000.0 |
| 2006-12-06 08:27:00 | AAPL | Stock | 3.2443 | 3.2443 | 3.2443 | 3.2443 | 55440.0 |
| 2006-12-06 08:28:00 | AAPL | Stock | 3.2429 | 3.2446 | 3.2429 | 3.2436 | 106624.0 |
| 2006-12-06 08:29:00 | AAPL | Stock | 3.2436 | 3.2436 | 3.2429 | 3.2436 | 78400.0 |
| 2006-12-06 08:30:00 | AAPL | Stock | 3.2439 | 3.2439 | 3.2439 | 3.2439 | 28000.0 |
| 2006-12-06 08:31:00 | AAPL | Stock | 3.2421 | 3.2421 | 3.2421 | 3.2421 | 14224.0 |
| 2006-12-06 08:32:00 | AAPL | Stock | 3.2421 | 3.2421 | 3.2421 | 3.2421 | 5600.0 |
| 2006-12-06 08:33:00 | AAPL | Stock | 3.2436 | 3.2436 | 3.2429 | 3.2429 | 22400.0 |
| 2006-12-06 08:36:00 | AAPL | Stock | 3.2429 | 3.2429 | 3.2429 | 3.2429 | 5600.0 |
| 2006-12-06 08:37:00 | AAPL | Stock | 3.2421 | 3.2436 | 3.2411 | 3.2411 | 112056.0 |
| 2006-12-06 08:38:00 | AAPL | Stock | 3.2411 | 3.2429 | 3.2411 | 3.2411 | 142800.0 |
| 2006-12-06 08:39:00 | AAPL | Stock | 3.2411 | 3.2411 | 3.2396 | 3.2411 | 37240.0 |
| 2006-12-06 08:40:00 | AAPL | Stock | 3.2396 | 3.2425 | 3.2396 | 3.2425 | 56000.0 |
| 2006-12-06 08:41:00 | AAPL | Stock | 3.2411 | 3.2411 | 3.2396 | 3.2396 | 144200.0 |
| 2006-12-06 08:42:00 | AAPL | Stock | 3.24 | 3.24 | 3.2393 | 3.2393 | 84924.0 |
| 2006-12-06 08:43:00 | AAPL | Stock | 3.2396 | 3.2396 | 3.2393 | 3.2393 | 121800.0 |
| 2006-12-06 08:44:00 | AAPL | Stock | 3.2396 | 3.2396 | 3.2375 | 3.2375 | 88340.0 |
| 2006-12-06 08:45:00 | AAPL | Stock | 3.2368 | 3.2386 | 3.2368 | 3.2382 | 18228.0 |
| 2006-12-06 08:46:00 | AAPL | Stock | 3.2393 | 3.2393 | 3.2368 | 3.2375 | 23800.0 |
| 2006-12-06 08:47:00 | AAPL | Stock | 3.2375 | 3.2375 | 3.2368 | 3.2368 | 70000.0 |
| 2006-12-06 08:48:00 | AAPL | Stock | 3.2382 | 3.2382 | 3.2375 | 3.2379 | 45080.0 |
| 2006-12-06 08:49:00 | AAPL | Stock | 3.2379 | 3.2379 | 3.2375 | 3.2379 | 148400.0 |
| 2006-12-06 08:50:00 | AAPL | Stock | 3.2393 | 3.2393 | 3.2393 | 3.2393 | 5880.0 |
| 2006-12-06 08:51:00 | AAPL | Stock | 3.2382 | 3.2393 | 3.2379 | 3.2379 | 56000.0 |
> showing 50 of 706,378 rows — these rows as CSV