PREVIEW / stock_1min / 2006-12-13
file: by_date/stock_1min/2006/2006-12-13.parquet size: 8.8 MB rows: 714,906 symbols: 2,011
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-13 06:16:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.0804 | 3.0804 | 28000.0 |
| 2006-12-13 06:19:00 | AAPL | Stock | 3.0804 | 3.0804 | 3.0804 | 3.0804 | 14000.0 |
| 2006-12-13 06:20:00 | AAPL | Stock | 3.0829 | 3.0832 | 3.0829 | 3.0832 | 33600.0 |
| 2006-12-13 06:23:00 | AAPL | Stock | 3.0846 | 3.0846 | 3.0846 | 3.0846 | 14000.0 |
| 2006-12-13 06:26:00 | AAPL | Stock | 3.0846 | 3.0846 | 3.0846 | 3.0846 | 12236.0 |
| 2006-12-13 06:28:00 | AAPL | Stock | 3.0929 | 3.0936 | 3.0929 | 3.0936 | 16800.0 |
| 2006-12-13 06:29:00 | AAPL | Stock | 3.0996 | 3.1036 | 3.0996 | 3.1036 | 22400.0 |
| 2006-12-13 06:30:00 | AAPL | Stock | 3.0996 | 3.0996 | 3.0996 | 3.0996 | 14000.0 |
| 2006-12-13 06:31:00 | AAPL | Stock | 3.0996 | 3.1064 | 3.0996 | 3.1064 | 62636.0 |
| 2006-12-13 06:32:00 | AAPL | Stock | 3.1068 | 3.1068 | 3.1064 | 3.1064 | 5600.0 |
| 2006-12-13 06:34:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 33600.0 |
| 2006-12-13 06:45:00 | AAPL | Stock | 3.1157 | 3.1157 | 3.1157 | 3.1157 | 5600.0 |
| 2006-12-13 06:53:00 | AAPL | Stock | 3.1089 | 3.1089 | 3.1089 | 3.1089 | 56000.0 |
| 2006-12-13 06:58:00 | AAPL | Stock | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 5600.0 |
| 2006-12-13 07:03:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 2800.0 |
| 2006-12-13 07:04:00 | AAPL | Stock | 3.1075 | 3.1075 | 3.1071 | 3.1071 | 38780.0 |
| 2006-12-13 07:06:00 | AAPL | Stock | 3.1139 | 3.1139 | 3.1139 | 3.1139 | 14000.0 |
| 2006-12-13 07:08:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 8400.0 |
| 2006-12-13 07:17:00 | AAPL | Stock | 3.1143 | 3.1193 | 3.1143 | 3.1193 | 98000.0 |
| 2006-12-13 07:18:00 | AAPL | Stock | 3.12 | 3.1279 | 3.12 | 3.125 | 177996.0 |
| 2006-12-13 07:20:00 | AAPL | Stock | 3.1246 | 3.1246 | 3.1246 | 3.1246 | 39284.0 |
| 2006-12-13 07:22:00 | AAPL | Stock | 3.1164 | 3.1164 | 3.1164 | 3.1164 | 5600.0 |
| 2006-12-13 07:27:00 | AAPL | Stock | 3.1193 | 3.1193 | 3.1161 | 3.1161 | 11200.0 |
| 2006-12-13 07:28:00 | AAPL | Stock | 3.1125 | 3.1171 | 3.1114 | 3.1171 | 34720.0 |
| 2006-12-13 07:31:00 | AAPL | Stock | 3.1104 | 3.1132 | 3.1104 | 3.1125 | 114800.0 |
| 2006-12-13 07:32:00 | AAPL | Stock | 3.1143 | 3.1143 | 3.1136 | 3.1143 | 14000.0 |
| 2006-12-13 07:33:00 | AAPL | Stock | 3.1129 | 3.1129 | 3.1125 | 3.1125 | 12796.0 |
| 2006-12-13 07:34:00 | AAPL | Stock | 3.1129 | 3.1129 | 3.1129 | 3.1129 | 2800.0 |
| 2006-12-13 07:35:00 | AAPL | Stock | 3.1107 | 3.1129 | 3.1107 | 3.1125 | 20300.0 |
| 2006-12-13 07:36:00 | AAPL | Stock | 3.1125 | 3.1125 | 3.1125 | 3.1125 | 13300.0 |
| 2006-12-13 07:38:00 | AAPL | Stock | 3.11 | 3.11 | 3.11 | 3.11 | 2800.0 |
| 2006-12-13 07:43:00 | AAPL | Stock | 3.1089 | 3.1089 | 3.1089 | 3.1089 | 30800.0 |
| 2006-12-13 07:45:00 | AAPL | Stock | 3.1118 | 3.1121 | 3.1089 | 3.1093 | 42000.0 |
| 2006-12-13 07:47:00 | AAPL | Stock | 3.1118 | 3.1125 | 3.1118 | 3.1125 | 25200.0 |
| 2006-12-13 07:48:00 | AAPL | Stock | 3.1143 | 3.1193 | 3.1143 | 3.1193 | 67200.0 |
| 2006-12-13 07:49:00 | AAPL | Stock | 3.1196 | 3.1207 | 3.1143 | 3.1143 | 211400.0 |
| 2006-12-13 07:50:00 | AAPL | Stock | 3.1146 | 3.1179 | 3.1093 | 3.1164 | 249004.0 |
| 2006-12-13 07:51:00 | AAPL | Stock | 3.1171 | 3.1171 | 3.1171 | 3.1171 | 2800.0 |
| 2006-12-13 07:53:00 | AAPL | Stock | 3.1175 | 3.1189 | 3.1171 | 3.1189 | 36400.0 |
| 2006-12-13 07:54:00 | AAPL | Stock | 3.1189 | 3.1189 | 3.1189 | 3.1189 | 11200.0 |
| 2006-12-13 07:55:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1179 | 3.1179 | 8400.0 |
| 2006-12-13 07:56:00 | AAPL | Stock | 3.1179 | 3.1182 | 3.1179 | 3.1182 | 16800.0 |
| 2006-12-13 07:57:00 | AAPL | Stock | 3.1179 | 3.1196 | 3.1179 | 3.1196 | 28000.0 |
| 2006-12-13 07:59:00 | AAPL | Stock | 3.1211 | 3.1232 | 3.1211 | 3.1214 | 152600.0 |
| 2006-12-13 08:00:00 | AAPL | Stock | 3.1186 | 3.125 | 3.1161 | 3.1171 | 914032.0 |
| 2006-12-13 08:01:00 | AAPL | Stock | 3.1161 | 3.1196 | 3.1139 | 3.1179 | 550200.0 |
| 2006-12-13 08:02:00 | AAPL | Stock | 3.1161 | 3.1179 | 3.1146 | 3.1161 | 321496.0 |
| 2006-12-13 08:03:00 | AAPL | Stock | 3.1175 | 3.1246 | 3.115 | 3.1246 | 760816.0 |
| 2006-12-13 08:04:00 | AAPL | Stock | 3.1179 | 3.1196 | 3.1161 | 3.1189 | 94640.0 |
| 2006-12-13 08:05:00 | AAPL | Stock | 3.1189 | 3.1214 | 3.1175 | 3.1211 | 229600.0 |
> showing 50 of 714,906 rows — these rows as CSV