PREVIEW / stock_1min / 2006-12-11
file: by_date/stock_1min/2006/2006-12-11.parquet size: 8.6 MB rows: 707,929 symbols: 2,025
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-11 05:12:00 | AAPL | Stock | 3.1736 | 3.1736 | 3.1736 | 3.1736 | 2800.0 |
| 2006-12-11 07:35:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1714 | 3.1714 | 5600.0 |
| 2006-12-11 07:49:00 | AAPL | Stock | 3.1757 | 3.1757 | 3.1757 | 3.1757 | 5600.0 |
| 2006-12-11 08:00:00 | AAPL | Stock | 3.1714 | 3.1768 | 3.1704 | 3.1764 | 53200.0 |
| 2006-12-11 08:01:00 | AAPL | Stock | 3.1768 | 3.1768 | 3.1768 | 3.1768 | 88200.0 |
| 2006-12-11 08:02:00 | AAPL | Stock | 3.1768 | 3.1839 | 3.1768 | 3.1839 | 133000.0 |
| 2006-12-11 08:03:00 | AAPL | Stock | 3.1857 | 3.1907 | 3.1857 | 3.1875 | 164500.0 |
| 2006-12-11 08:04:00 | AAPL | Stock | 3.1889 | 3.1907 | 3.1879 | 3.1889 | 39200.0 |
| 2006-12-11 08:05:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1875 | 3.1893 | 45780.0 |
| 2006-12-11 08:06:00 | AAPL | Stock | 3.1857 | 3.1893 | 3.1857 | 3.1893 | 61600.0 |
| 2006-12-11 08:07:00 | AAPL | Stock | 3.1879 | 3.1879 | 3.1868 | 3.1868 | 36400.0 |
| 2006-12-11 08:08:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 16800.0 |
| 2006-12-11 08:09:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1857 | 3.1857 | 58800.0 |
| 2006-12-11 08:10:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 61600.0 |
| 2006-12-11 08:11:00 | AAPL | Stock | 3.1857 | 3.1864 | 3.1857 | 3.1864 | 33600.0 |
| 2006-12-11 08:12:00 | AAPL | Stock | 3.1864 | 3.1864 | 3.1857 | 3.1857 | 56000.0 |
| 2006-12-11 08:14:00 | AAPL | Stock | 3.1864 | 3.1864 | 3.1857 | 3.1857 | 48104.0 |
| 2006-12-11 08:15:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1829 | 3.1839 | 47040.0 |
| 2006-12-11 08:16:00 | AAPL | Stock | 3.1829 | 3.1857 | 3.1829 | 3.1857 | 78400.0 |
| 2006-12-11 08:17:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 10640.0 |
| 2006-12-11 08:18:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 13440.0 |
| 2006-12-11 08:20:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 11200.0 |
| 2006-12-11 08:21:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1821 | 3.1821 | 22400.0 |
| 2006-12-11 08:22:00 | AAPL | Stock | 3.1857 | 3.1868 | 3.1857 | 3.1868 | 28000.0 |
| 2006-12-11 08:23:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 14000.0 |
| 2006-12-11 08:24:00 | AAPL | Stock | 3.1821 | 3.185 | 3.1821 | 3.185 | 44996.0 |
| 2006-12-11 08:25:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1821 | 3.1821 | 103600.0 |
| 2006-12-11 08:27:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 2800.0 |
| 2006-12-11 08:28:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 14000.0 |
| 2006-12-11 08:30:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 2800.0 |
| 2006-12-11 08:32:00 | AAPL | Stock | 3.1825 | 3.1825 | 3.1825 | 3.1825 | 5600.0 |
| 2006-12-11 08:33:00 | AAPL | Stock | 3.1825 | 3.1825 | 3.1825 | 3.1825 | 8400.0 |
| 2006-12-11 08:36:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 5600.0 |
| 2006-12-11 08:37:00 | AAPL | Stock | 3.1846 | 3.1846 | 3.1846 | 3.1846 | 36400.0 |
| 2006-12-11 08:38:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1846 | 3.1846 | 36400.0 |
| 2006-12-11 08:42:00 | AAPL | Stock | 3.1839 | 3.1846 | 3.1839 | 3.1846 | 11200.0 |
| 2006-12-11 08:43:00 | AAPL | Stock | 3.1796 | 3.1804 | 3.1796 | 3.18 | 36400.0 |
| 2006-12-11 08:44:00 | AAPL | Stock | 3.1804 | 3.1804 | 3.1804 | 3.1804 | 5600.0 |
| 2006-12-11 08:45:00 | AAPL | Stock | 3.1804 | 3.1839 | 3.1804 | 3.1839 | 16800.0 |
| 2006-12-11 08:46:00 | AAPL | Stock | 3.1814 | 3.1814 | 3.1814 | 3.1814 | 8400.0 |
| 2006-12-11 08:47:00 | AAPL | Stock | 3.1814 | 3.1814 | 3.18 | 3.18 | 8400.0 |
| 2006-12-11 08:48:00 | AAPL | Stock | 3.1804 | 3.1807 | 3.1804 | 3.1807 | 14000.0 |
| 2006-12-11 08:49:00 | AAPL | Stock | 3.1793 | 3.1793 | 3.1789 | 3.1789 | 15092.0 |
| 2006-12-11 08:50:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 14000.0 |
| 2006-12-11 08:52:00 | AAPL | Stock | 3.1793 | 3.1793 | 3.1789 | 3.1789 | 11200.0 |
| 2006-12-11 08:55:00 | AAPL | Stock | 3.1804 | 3.1804 | 3.1804 | 3.1804 | 2800.0 |
| 2006-12-11 08:57:00 | AAPL | Stock | 3.1521 | 3.1521 | 3.1521 | 3.1521 | 44884.0 |
| 2006-12-11 09:01:00 | AAPL | Stock | 3.1804 | 3.1804 | 3.1793 | 3.1793 | 33600.0 |
| 2006-12-11 09:02:00 | AAPL | Stock | 3.1814 | 3.1814 | 3.1814 | 3.1814 | 11200.0 |
| 2006-12-11 09:04:00 | AAPL | Stock | 3.1814 | 3.1814 | 3.1814 | 3.1814 | 16800.0 |
> showing 50 of 707,929 rows — these rows as CSV