PREVIEW / stock_1min / 2006-12-12
file: by_date/stock_1min/2006/2006-12-12.parquet size: 8.9 MB rows: 719,842 symbols: 2,003
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-12 07:29:00 | AAPL | Stock | 3.1768 | 3.1768 | 3.1768 | 3.1768 | 11200.0 |
| 2006-12-12 07:54:00 | AAPL | Stock | 3.1764 | 3.1768 | 3.1764 | 3.1764 | 14000.0 |
| 2006-12-12 07:55:00 | AAPL | Stock | 3.1768 | 3.1768 | 3.1764 | 3.1768 | 8400.0 |
| 2006-12-12 08:00:00 | AAPL | Stock | 3.175 | 3.1782 | 3.175 | 3.1779 | 102200.0 |
| 2006-12-12 08:01:00 | AAPL | Stock | 3.1782 | 3.1818 | 3.1782 | 3.1818 | 228200.0 |
| 2006-12-12 08:02:00 | AAPL | Stock | 3.1829 | 3.1829 | 3.1804 | 3.1818 | 75600.0 |
| 2006-12-12 08:03:00 | AAPL | Stock | 3.1804 | 3.1821 | 3.1786 | 3.1786 | 229600.0 |
| 2006-12-12 08:04:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1782 | 3.1782 | 37464.0 |
| 2006-12-12 08:05:00 | AAPL | Stock | 3.1768 | 3.1768 | 3.175 | 3.175 | 30800.0 |
| 2006-12-12 08:06:00 | AAPL | Stock | 3.1743 | 3.1743 | 3.1743 | 3.1743 | 12600.0 |
| 2006-12-12 08:07:00 | AAPL | Stock | 3.1743 | 3.1743 | 3.1729 | 3.1729 | 16800.0 |
| 2006-12-12 08:09:00 | AAPL | Stock | 3.1729 | 3.1729 | 3.1729 | 3.1729 | 14000.0 |
| 2006-12-12 08:11:00 | AAPL | Stock | 3.1743 | 3.1779 | 3.1714 | 3.1714 | 179200.0 |
| 2006-12-12 08:12:00 | AAPL | Stock | 3.1718 | 3.1718 | 3.1718 | 3.1718 | 14000.0 |
| 2006-12-12 08:13:00 | AAPL | Stock | 3.1707 | 3.1714 | 3.1696 | 3.1696 | 55580.0 |
| 2006-12-12 08:15:00 | AAPL | Stock | 3.1686 | 3.1686 | 3.1686 | 3.1686 | 5600.0 |
| 2006-12-12 08:19:00 | AAPL | Stock | 3.1732 | 3.1732 | 3.1732 | 3.1732 | 14000.0 |
| 2006-12-12 08:22:00 | AAPL | Stock | 3.1729 | 3.1729 | 3.1729 | 3.1729 | 28000.0 |
| 2006-12-12 08:23:00 | AAPL | Stock | 3.1732 | 3.1732 | 3.1732 | 3.1732 | 29400.0 |
| 2006-12-12 08:26:00 | AAPL | Stock | 3.1725 | 3.1736 | 3.1725 | 3.1736 | 39200.0 |
| 2006-12-12 08:27:00 | AAPL | Stock | 3.1732 | 3.1736 | 3.1732 | 3.1736 | 11200.0 |
| 2006-12-12 08:28:00 | AAPL | Stock | 3.1732 | 3.1732 | 3.1725 | 3.1725 | 28000.0 |
| 2006-12-12 08:31:00 | AAPL | Stock | 3.1736 | 3.175 | 3.1736 | 3.175 | 24696.0 |
| 2006-12-12 08:32:00 | AAPL | Stock | 3.1721 | 3.1721 | 3.1721 | 3.1721 | 5600.0 |
| 2006-12-12 08:36:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1714 | 3.1714 | 14000.0 |
| 2006-12-12 08:37:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1714 | 3.1714 | 2800.0 |
| 2006-12-12 08:39:00 | AAPL | Stock | 3.1704 | 3.1704 | 3.17 | 3.17 | 28000.0 |
| 2006-12-12 08:40:00 | AAPL | Stock | 3.1696 | 3.1696 | 3.1686 | 3.1686 | 26600.0 |
| 2006-12-12 08:41:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 18200.0 |
| 2006-12-12 08:42:00 | AAPL | Stock | 3.1696 | 3.1696 | 3.1696 | 3.1696 | 7000.0 |
| 2006-12-12 08:43:00 | AAPL | Stock | 3.1686 | 3.1686 | 3.1686 | 3.1686 | 13300.0 |
| 2006-12-12 08:44:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 4900.0 |
| 2006-12-12 08:45:00 | AAPL | Stock | 3.1689 | 3.1696 | 3.1689 | 3.1696 | 58800.0 |
| 2006-12-12 08:47:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 14000.0 |
| 2006-12-12 08:48:00 | AAPL | Stock | 3.1661 | 3.1671 | 3.1661 | 3.1671 | 39200.0 |
| 2006-12-12 08:49:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 5600.0 |
| 2006-12-12 08:50:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1671 | 3.1671 | 33600.0 |
| 2006-12-12 08:51:00 | AAPL | Stock | 3.1675 | 3.1675 | 3.1675 | 3.1675 | 2800.0 |
| 2006-12-12 08:53:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 14000.0 |
| 2006-12-12 08:54:00 | AAPL | Stock | 3.1675 | 3.1675 | 3.1675 | 3.1675 | 7644.0 |
| 2006-12-12 08:55:00 | AAPL | Stock | 3.1671 | 3.1671 | 3.1671 | 3.1671 | 4844.0 |
| 2006-12-12 08:56:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 8400.0 |
| 2006-12-12 09:00:00 | AAPL | Stock | 3.1671 | 3.1671 | 3.1671 | 3.1671 | 28000.0 |
| 2006-12-12 09:02:00 | AAPL | Stock | 3.17 | 3.17 | 3.17 | 3.17 | 2800.0 |
| 2006-12-12 09:04:00 | AAPL | Stock | 3.1693 | 3.1693 | 3.1693 | 3.1693 | 11200.0 |
| 2006-12-12 09:09:00 | AAPL | Stock | 3.1696 | 3.1696 | 3.1696 | 3.1696 | 2800.0 |
| 2006-12-12 09:10:00 | AAPL | Stock | 3.1671 | 3.1689 | 3.1671 | 3.1689 | 34300.0 |
| 2006-12-12 09:12:00 | AAPL | Stock | 3.1671 | 3.1671 | 3.165 | 3.1671 | 45500.0 |
| 2006-12-12 09:13:00 | AAPL | Stock | 3.1661 | 3.1661 | 3.1661 | 3.1661 | 5600.0 |
| 2006-12-12 09:14:00 | AAPL | Stock | 3.1661 | 3.1661 | 3.1657 | 3.1661 | 56000.0 |
> showing 50 of 719,842 rows — these rows as CSV