PREVIEW / stock_1min / 2006-12-14
file: by_date/stock_1min/2006/2006-12-14.parquet size: 9.0 MB rows: 734,327 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 |
|---|---|---|---|---|---|---|---|
| 2006-12-14 07:39:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 28000.0 |
| 2006-12-14 07:42:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 140000.0 |
| 2006-12-14 07:46:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 19600.0 |
| 2006-12-14 07:47:00 | AAPL | Stock | 3.1893 | 3.1893 | 3.1893 | 3.1893 | 5600.0 |
| 2006-12-14 07:51:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 8400.0 |
| 2006-12-14 07:54:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 2800.0 |
| 2006-12-14 07:58:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 5600.0 |
| 2006-12-14 07:59:00 | AAPL | Stock | 3.1861 | 3.1861 | 3.1811 | 3.1811 | 142800.0 |
| 2006-12-14 08:00:00 | AAPL | Stock | 3.1857 | 3.1893 | 3.1857 | 3.1857 | 430136.0 |
| 2006-12-14 08:01:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 14000.0 |
| 2006-12-14 08:02:00 | AAPL | Stock | 3.1857 | 3.1875 | 3.1821 | 3.1821 | 139300.0 |
| 2006-12-14 08:03:00 | AAPL | Stock | 3.1821 | 3.1857 | 3.1821 | 3.1825 | 193200.0 |
| 2006-12-14 08:04:00 | AAPL | Stock | 3.1825 | 3.185 | 3.1821 | 3.1839 | 253400.0 |
| 2006-12-14 08:05:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 47600.0 |
| 2006-12-14 08:06:00 | AAPL | Stock | 3.1821 | 3.1839 | 3.1821 | 3.1821 | 54236.0 |
| 2006-12-14 08:07:00 | AAPL | Stock | 3.1807 | 3.1807 | 3.1754 | 3.1786 | 182840.0 |
| 2006-12-14 08:08:00 | AAPL | Stock | 3.175 | 3.175 | 3.175 | 3.175 | 25480.0 |
| 2006-12-14 08:09:00 | AAPL | Stock | 3.1771 | 3.1771 | 3.1739 | 3.1739 | 14000.0 |
| 2006-12-14 08:10:00 | AAPL | Stock | 3.1739 | 3.1768 | 3.1736 | 3.1768 | 63420.0 |
| 2006-12-14 08:11:00 | AAPL | Stock | 3.1771 | 3.1771 | 3.1771 | 3.1771 | 28000.0 |
| 2006-12-14 08:12:00 | AAPL | Stock | 3.1768 | 3.1779 | 3.1768 | 3.1779 | 33600.0 |
| 2006-12-14 08:13:00 | AAPL | Stock | 3.1754 | 3.1786 | 3.1754 | 3.1786 | 66500.0 |
| 2006-12-14 08:14:00 | AAPL | Stock | 3.1779 | 3.1782 | 3.1754 | 3.1754 | 29400.0 |
| 2006-12-14 08:15:00 | AAPL | Stock | 3.1782 | 3.1786 | 3.1782 | 3.1786 | 49000.0 |
| 2006-12-14 08:17:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 22400.0 |
| 2006-12-14 08:18:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1761 | 3.1761 | 89320.0 |
| 2006-12-14 08:19:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 29400.0 |
| 2006-12-14 08:20:00 | AAPL | Stock | 3.1779 | 3.1779 | 3.1779 | 3.1779 | 8400.0 |
| 2006-12-14 08:21:00 | AAPL | Stock | 3.1782 | 3.1782 | 3.1779 | 3.1779 | 11200.0 |
| 2006-12-14 08:22:00 | AAPL | Stock | 3.1771 | 3.1771 | 3.1764 | 3.1764 | 39200.0 |
| 2006-12-14 08:24:00 | AAPL | Stock | 3.1768 | 3.1768 | 3.1768 | 3.1768 | 54600.0 |
| 2006-12-14 08:25:00 | AAPL | Stock | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 8400.0 |
| 2006-12-14 08:28:00 | AAPL | Stock | 3.1764 | 3.1786 | 3.1764 | 3.1786 | 51800.0 |
| 2006-12-14 08:29:00 | AAPL | Stock | 3.1786 | 3.1804 | 3.1786 | 3.1804 | 19460.0 |
| 2006-12-14 08:30:00 | AAPL | Stock | 3.1804 | 3.1818 | 3.1804 | 3.1818 | 9800.0 |
| 2006-12-14 08:31:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1818 | 3.1818 | 11200.0 |
| 2006-12-14 08:32:00 | AAPL | Stock | 3.1829 | 3.1839 | 3.1821 | 3.1839 | 102200.0 |
| 2006-12-14 08:33:00 | AAPL | Stock | 3.185 | 3.185 | 3.1839 | 3.1839 | 89600.0 |
| 2006-12-14 08:34:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1804 | 3.1839 | 232400.0 |
| 2006-12-14 08:35:00 | AAPL | Stock | 3.1839 | 3.185 | 3.1839 | 3.1846 | 115780.0 |
| 2006-12-14 08:36:00 | AAPL | Stock | 3.1846 | 3.1857 | 3.1846 | 3.1857 | 133700.0 |
| 2006-12-14 08:37:00 | AAPL | Stock | 3.1857 | 3.1857 | 3.1857 | 3.1857 | 17500.0 |
| 2006-12-14 08:38:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 12600.0 |
| 2006-12-14 08:39:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 16800.0 |
| 2006-12-14 08:40:00 | AAPL | Stock | 3.1829 | 3.1829 | 3.1821 | 3.1821 | 56000.0 |
| 2006-12-14 08:41:00 | AAPL | Stock | 3.1818 | 3.1857 | 3.1818 | 3.1857 | 281680.0 |
| 2006-12-14 08:42:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1821 | 3.1821 | 78400.0 |
| 2006-12-14 08:43:00 | AAPL | Stock | 3.1807 | 3.1807 | 3.1786 | 3.1786 | 49280.0 |
| 2006-12-14 08:44:00 | AAPL | Stock | 3.1754 | 3.1786 | 3.175 | 3.1786 | 39984.0 |
| 2006-12-14 08:45:00 | AAPL | Stock | 3.1754 | 3.18 | 3.1754 | 3.18 | 19600.0 |
> showing 50 of 734,327 rows — these rows as CSV