PREVIEW / stock_1min / 2006-12-18
file: by_date/stock_1min/2006/2006-12-18.parquet size: 9.4 MB rows: 753,214 symbols: 2,032
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-18 06:59:00 | AAPL | Stock | 3.1368 | 3.1368 | 3.1368 | 3.1368 | 5600.0 |
| 2006-12-18 07:00:00 | AAPL | Stock | 3.1411 | 3.1411 | 3.1411 | 3.1411 | 5600.0 |
| 2006-12-18 07:02:00 | AAPL | Stock | 3.1429 | 3.1482 | 3.1429 | 3.1482 | 28000.0 |
| 2006-12-18 07:03:00 | AAPL | Stock | 3.1496 | 3.1496 | 3.1496 | 3.1496 | 8400.0 |
| 2006-12-18 07:04:00 | AAPL | Stock | 3.1525 | 3.1525 | 3.1525 | 3.1525 | 5600.0 |
| 2006-12-18 07:21:00 | AAPL | Stock | 3.1571 | 3.1571 | 3.1571 | 3.1571 | 2800.0 |
| 2006-12-18 07:28:00 | AAPL | Stock | 3.1525 | 3.1525 | 3.1525 | 3.1525 | 2800.0 |
| 2006-12-18 07:38:00 | AAPL | Stock | 3.1482 | 3.1482 | 3.1482 | 3.1482 | 5600.0 |
| 2006-12-18 07:39:00 | AAPL | Stock | 3.1482 | 3.1482 | 3.1482 | 3.1482 | 22400.0 |
| 2006-12-18 07:46:00 | AAPL | Stock | 3.1514 | 3.1571 | 3.1514 | 3.1571 | 30800.0 |
| 2006-12-18 07:48:00 | AAPL | Stock | 3.1575 | 3.1607 | 3.1575 | 3.1607 | 8400.0 |
| 2006-12-18 07:49:00 | AAPL | Stock | 3.1607 | 3.1607 | 3.1607 | 3.1607 | 11200.0 |
| 2006-12-18 07:50:00 | AAPL | Stock | 3.1629 | 3.1661 | 3.1629 | 3.1661 | 105000.0 |
| 2006-12-18 07:55:00 | AAPL | Stock | 3.165 | 3.165 | 3.165 | 3.165 | 2800.0 |
| 2006-12-18 07:58:00 | AAPL | Stock | 3.1639 | 3.1639 | 3.1639 | 3.1639 | 2800.0 |
| 2006-12-18 07:59:00 | AAPL | Stock | 3.1611 | 3.1611 | 3.1611 | 3.1611 | 2800.0 |
| 2006-12-18 08:00:00 | AAPL | Stock | 3.1657 | 3.1668 | 3.1536 | 3.1571 | 211988.0 |
| 2006-12-18 08:02:00 | AAPL | Stock | 3.1564 | 3.1564 | 3.1554 | 3.1564 | 39200.0 |
| 2006-12-18 08:03:00 | AAPL | Stock | 3.155 | 3.155 | 3.1536 | 3.1536 | 14700.0 |
| 2006-12-18 08:04:00 | AAPL | Stock | 3.1554 | 3.1554 | 3.1536 | 3.1536 | 37800.0 |
| 2006-12-18 08:05:00 | AAPL | Stock | 3.1536 | 3.1536 | 3.1525 | 3.1525 | 33460.0 |
| 2006-12-18 08:06:00 | AAPL | Stock | 3.1518 | 3.1518 | 3.1511 | 3.1514 | 12600.0 |
| 2006-12-18 08:07:00 | AAPL | Stock | 3.15 | 3.15 | 3.1486 | 3.1496 | 25200.0 |
| 2006-12-18 08:08:00 | AAPL | Stock | 3.1493 | 3.1514 | 3.1493 | 3.1514 | 60200.0 |
| 2006-12-18 08:09:00 | AAPL | Stock | 3.1536 | 3.1543 | 3.1525 | 3.1536 | 61600.0 |
| 2006-12-18 08:10:00 | AAPL | Stock | 3.1536 | 3.1536 | 3.1536 | 3.1536 | 64400.0 |
| 2006-12-18 08:11:00 | AAPL | Stock | 3.1543 | 3.1543 | 3.1536 | 3.1536 | 11200.0 |
| 2006-12-18 08:12:00 | AAPL | Stock | 3.1536 | 3.1543 | 3.1536 | 3.1543 | 11200.0 |
| 2006-12-18 08:13:00 | AAPL | Stock | 3.1536 | 3.1536 | 3.1514 | 3.1514 | 5600.0 |
| 2006-12-18 08:14:00 | AAPL | Stock | 3.1507 | 3.1557 | 3.1507 | 3.1557 | 219772.0 |
| 2006-12-18 08:15:00 | AAPL | Stock | 3.1564 | 3.1571 | 3.1554 | 3.1554 | 54208.0 |
| 2006-12-18 08:16:00 | AAPL | Stock | 3.1554 | 3.1554 | 3.1554 | 3.1554 | 14000.0 |
| 2006-12-18 08:17:00 | AAPL | Stock | 3.1554 | 3.1554 | 3.1554 | 3.1554 | 14000.0 |
| 2006-12-18 08:18:00 | AAPL | Stock | 3.1568 | 3.1571 | 3.1568 | 3.1571 | 42000.0 |
| 2006-12-18 08:19:00 | AAPL | Stock | 3.1571 | 3.1571 | 3.1536 | 3.1571 | 123200.0 |
| 2006-12-18 08:20:00 | AAPL | Stock | 3.1571 | 3.1571 | 3.1571 | 3.1571 | 2800.0 |
| 2006-12-18 08:21:00 | AAPL | Stock | 3.1575 | 3.1575 | 3.1575 | 3.1575 | 30800.0 |
| 2006-12-18 08:24:00 | AAPL | Stock | 3.1571 | 3.1571 | 3.1539 | 3.1539 | 60200.0 |
| 2006-12-18 08:25:00 | AAPL | Stock | 3.1529 | 3.1529 | 3.1529 | 3.1529 | 2800.0 |
| 2006-12-18 08:26:00 | AAPL | Stock | 3.1529 | 3.1529 | 3.1521 | 3.1529 | 129444.0 |
| 2006-12-18 08:27:00 | AAPL | Stock | 3.1518 | 3.1518 | 3.1511 | 3.1518 | 29540.0 |
| 2006-12-18 08:28:00 | AAPL | Stock | 3.1514 | 3.1518 | 3.1514 | 3.1518 | 68460.0 |
| 2006-12-18 08:29:00 | AAPL | Stock | 3.1518 | 3.1518 | 3.1518 | 3.1518 | 5600.0 |
| 2006-12-18 08:30:00 | AAPL | Stock | 3.1511 | 3.1511 | 3.1496 | 3.1496 | 46340.0 |
| 2006-12-18 08:32:00 | AAPL | Stock | 3.1496 | 3.1496 | 3.1496 | 3.1496 | 2800.0 |
| 2006-12-18 08:33:00 | AAPL | Stock | 3.15 | 3.15 | 3.15 | 3.15 | 14140.0 |
| 2006-12-18 08:34:00 | AAPL | Stock | 3.1489 | 3.1489 | 3.1489 | 3.1489 | 4060.0 |
| 2006-12-18 08:35:00 | AAPL | Stock | 3.1489 | 3.1489 | 3.1486 | 3.1486 | 21140.0 |
| 2006-12-18 08:36:00 | AAPL | Stock | 3.1482 | 3.1482 | 3.1464 | 3.1464 | 30800.0 |
| 2006-12-18 08:37:00 | AAPL | Stock | 3.1464 | 3.1489 | 3.1446 | 3.1489 | 45556.0 |
> showing 50 of 753,214 rows — these rows as CSV