PREVIEW / stock_1min / 2006-12-15
file: by_date/stock_1min/2006/2006-12-15.parquet size: 9.1 MB rows: 731,729 symbols: 2,017
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-15 06:04:00 | AAPL | Stock | 3.1686 | 3.1686 | 3.1686 | 3.1686 | 5600.0 |
| 2006-12-15 06:05:00 | AAPL | Stock | 3.1618 | 3.1618 | 3.1607 | 3.1607 | 11200.0 |
| 2006-12-15 07:04:00 | AAPL | Stock | 3.1743 | 3.1743 | 3.1743 | 3.1743 | 2800.0 |
| 2006-12-15 07:19:00 | AAPL | Stock | 3.1761 | 3.1768 | 3.1761 | 3.1768 | 5880.0 |
| 2006-12-15 07:20:00 | AAPL | Stock | 3.1789 | 3.1789 | 3.1789 | 3.1789 | 16800.0 |
| 2006-12-15 07:23:00 | AAPL | Stock | 3.1718 | 3.1718 | 3.1718 | 3.1718 | 12600.0 |
| 2006-12-15 07:40:00 | AAPL | Stock | 3.1718 | 3.1718 | 3.1718 | 3.1718 | 5600.0 |
| 2006-12-15 07:44:00 | AAPL | Stock | 3.1732 | 3.1732 | 3.1732 | 3.1732 | 11200.0 |
| 2006-12-15 07:53:00 | AAPL | Stock | 3.1643 | 3.1643 | 3.1643 | 3.1643 | 5600.0 |
| 2006-12-15 07:56:00 | AAPL | Stock | 3.1639 | 3.1661 | 3.1639 | 3.1661 | 16800.0 |
| 2006-12-15 07:57:00 | AAPL | Stock | 3.1661 | 3.1661 | 3.1661 | 3.1661 | 8400.0 |
| 2006-12-15 07:58:00 | AAPL | Stock | 3.1661 | 3.1661 | 3.1661 | 3.1661 | 8400.0 |
| 2006-12-15 08:00:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1629 | 3.1643 | 40040.0 |
| 2006-12-15 08:01:00 | AAPL | Stock | 3.1675 | 3.1679 | 3.1675 | 3.1675 | 30800.0 |
| 2006-12-15 08:02:00 | AAPL | Stock | 3.1675 | 3.1679 | 3.1643 | 3.1661 | 91168.0 |
| 2006-12-15 08:03:00 | AAPL | Stock | 3.1643 | 3.1643 | 3.1643 | 3.1643 | 7000.0 |
| 2006-12-15 08:04:00 | AAPL | Stock | 3.1643 | 3.1643 | 3.1636 | 3.1636 | 11200.0 |
| 2006-12-15 08:05:00 | AAPL | Stock | 3.1632 | 3.1632 | 3.1629 | 3.1632 | 61600.0 |
| 2006-12-15 08:06:00 | AAPL | Stock | 3.1643 | 3.1643 | 3.1643 | 3.1643 | 16800.0 |
| 2006-12-15 08:07:00 | AAPL | Stock | 3.1632 | 3.1636 | 3.1625 | 3.1636 | 49000.0 |
| 2006-12-15 08:08:00 | AAPL | Stock | 3.1625 | 3.1625 | 3.1611 | 3.1625 | 44800.0 |
| 2006-12-15 08:09:00 | AAPL | Stock | 3.1625 | 3.1625 | 3.1611 | 3.1611 | 32200.0 |
| 2006-12-15 08:10:00 | AAPL | Stock | 3.1625 | 3.1625 | 3.1611 | 3.1611 | 70000.0 |
| 2006-12-15 08:11:00 | AAPL | Stock | 3.1611 | 3.1618 | 3.1611 | 3.1611 | 95200.0 |
| 2006-12-15 08:12:00 | AAPL | Stock | 3.1625 | 3.1632 | 3.1625 | 3.1625 | 117600.0 |
| 2006-12-15 08:13:00 | AAPL | Stock | 3.1629 | 3.1629 | 3.1625 | 3.1625 | 42000.0 |
| 2006-12-15 08:14:00 | AAPL | Stock | 3.1629 | 3.1629 | 3.1629 | 3.1629 | 4200.0 |
| 2006-12-15 08:15:00 | AAPL | Stock | 3.1643 | 3.1643 | 3.1643 | 3.1643 | 3220.0 |
| 2006-12-15 08:16:00 | AAPL | Stock | 3.1654 | 3.1654 | 3.165 | 3.1654 | 44800.0 |
| 2006-12-15 08:17:00 | AAPL | Stock | 3.1654 | 3.1654 | 3.1643 | 3.165 | 135800.0 |
| 2006-12-15 08:18:00 | AAPL | Stock | 3.1643 | 3.165 | 3.1643 | 3.1643 | 44828.0 |
| 2006-12-15 08:19:00 | AAPL | Stock | 3.1657 | 3.1657 | 3.1646 | 3.1646 | 44800.0 |
| 2006-12-15 08:20:00 | AAPL | Stock | 3.1646 | 3.1646 | 3.1643 | 3.1643 | 70000.0 |
| 2006-12-15 08:21:00 | AAPL | Stock | 3.1646 | 3.1646 | 3.1646 | 3.1646 | 5600.0 |
| 2006-12-15 08:22:00 | AAPL | Stock | 3.1657 | 3.1657 | 3.1646 | 3.1646 | 39200.0 |
| 2006-12-15 08:23:00 | AAPL | Stock | 3.1661 | 3.1661 | 3.1661 | 3.1661 | 15960.0 |
| 2006-12-15 08:24:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 56000.0 |
| 2006-12-15 08:25:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1679 | 3.1679 | 140000.0 |
| 2006-12-15 08:27:00 | AAPL | Stock | 3.1664 | 3.1696 | 3.1664 | 3.1696 | 64400.0 |
| 2006-12-15 08:28:00 | AAPL | Stock | 3.1714 | 3.1714 | 3.1668 | 3.1668 | 71400.0 |
| 2006-12-15 08:29:00 | AAPL | Stock | 3.1696 | 3.1696 | 3.1696 | 3.1696 | 33600.0 |
| 2006-12-15 08:30:00 | AAPL | Stock | 3.1696 | 3.1821 | 3.1696 | 3.1804 | 306180.0 |
| 2006-12-15 08:31:00 | AAPL | Stock | 3.1821 | 3.1857 | 3.1786 | 3.1821 | 477288.0 |
| 2006-12-15 08:32:00 | AAPL | Stock | 3.1821 | 3.1821 | 3.1786 | 3.1786 | 57400.0 |
| 2006-12-15 08:33:00 | AAPL | Stock | 3.1786 | 3.1839 | 3.1786 | 3.1821 | 343560.0 |
| 2006-12-15 08:34:00 | AAPL | Stock | 3.1786 | 3.1821 | 3.1786 | 3.1821 | 145600.0 |
| 2006-12-15 08:35:00 | AAPL | Stock | 3.1804 | 3.1839 | 3.1804 | 3.1839 | 177100.0 |
| 2006-12-15 08:36:00 | AAPL | Stock | 3.1854 | 3.1868 | 3.1839 | 3.1868 | 221060.0 |
| 2006-12-15 08:37:00 | AAPL | Stock | 3.1854 | 3.1875 | 3.1854 | 3.1875 | 209860.0 |
| 2006-12-15 08:38:00 | AAPL | Stock | 3.1875 | 3.1889 | 3.1875 | 3.1889 | 163800.0 |
> showing 50 of 731,729 rows — these rows as CSV