PREVIEW / stock_1min / 2006-12-20
file: by_date/stock_1min/2006/2006-12-20.parquet size: 9.0 MB rows: 728,930 symbols: 2,020
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-20 07:00:00 | AAPL | Stock | 3.0954 | 3.0954 | 3.0954 | 3.0954 | 11200.0 |
| 2006-12-20 07:04:00 | AAPL | Stock | 3.0993 | 3.0993 | 3.0993 | 3.0993 | 5600.0 |
| 2006-12-20 07:19:00 | AAPL | Stock | 3.1032 | 3.1032 | 3.1032 | 3.1032 | 10920.0 |
| 2006-12-20 07:35:00 | AAPL | Stock | 3.1032 | 3.1071 | 3.1032 | 3.1071 | 21000.0 |
| 2006-12-20 07:40:00 | AAPL | Stock | 3.1036 | 3.1036 | 3.1036 | 3.1036 | 8400.0 |
| 2006-12-20 07:41:00 | AAPL | Stock | 3.0979 | 3.0979 | 3.0971 | 3.0971 | 14000.0 |
| 2006-12-20 07:51:00 | AAPL | Stock | 3.0982 | 3.0982 | 3.0982 | 3.0982 | 8400.0 |
| 2006-12-20 07:53:00 | AAPL | Stock | 3.0968 | 3.0968 | 3.0964 | 3.0964 | 28000.0 |
| 2006-12-20 08:00:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0946 | 3.0946 | 30800.0 |
| 2006-12-20 08:01:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 42000.0 |
| 2006-12-20 08:02:00 | AAPL | Stock | 3.0946 | 3.0964 | 3.0946 | 3.0964 | 42000.0 |
| 2006-12-20 08:03:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0929 | 3.0964 | 42280.0 |
| 2006-12-20 08:04:00 | AAPL | Stock | 3.0939 | 3.0964 | 3.0939 | 3.0964 | 13216.0 |
| 2006-12-20 08:05:00 | AAPL | Stock | 3.0939 | 3.0964 | 3.0939 | 3.0964 | 44520.0 |
| 2006-12-20 08:06:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0964 | 3.0964 | 14000.0 |
| 2006-12-20 08:07:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0964 | 3.0964 | 19600.0 |
| 2006-12-20 08:08:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0964 | 3.0964 | 56000.0 |
| 2006-12-20 08:09:00 | AAPL | Stock | 3.0964 | 3.0979 | 3.0964 | 3.0964 | 84000.0 |
| 2006-12-20 08:10:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0929 | 3.0946 | 87640.0 |
| 2006-12-20 08:11:00 | AAPL | Stock | 3.0946 | 3.0957 | 3.0929 | 3.0929 | 79800.0 |
| 2006-12-20 08:12:00 | AAPL | Stock | 3.0929 | 3.0954 | 3.0929 | 3.0954 | 33600.0 |
| 2006-12-20 08:13:00 | AAPL | Stock | 3.095 | 3.0954 | 3.0946 | 3.0946 | 70000.0 |
| 2006-12-20 08:14:00 | AAPL | Stock | 3.0929 | 3.0954 | 3.0929 | 3.0954 | 190400.0 |
| 2006-12-20 08:15:00 | AAPL | Stock | 3.0957 | 3.0957 | 3.0954 | 3.0957 | 57400.0 |
| 2006-12-20 08:16:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 14000.0 |
| 2006-12-20 08:21:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 14000.0 |
| 2006-12-20 08:22:00 | AAPL | Stock | 3.0954 | 3.0954 | 3.0929 | 3.0932 | 29428.0 |
| 2006-12-20 08:23:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 37800.0 |
| 2006-12-20 08:25:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 5600.0 |
| 2006-12-20 08:26:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 12600.0 |
| 2006-12-20 08:27:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 5600.0 |
| 2006-12-20 08:28:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0929 | 3.0929 | 2800.0 |
| 2006-12-20 08:29:00 | AAPL | Stock | 3.0925 | 3.0925 | 3.0925 | 3.0925 | 28000.0 |
| 2006-12-20 08:31:00 | AAPL | Stock | 3.0918 | 3.0918 | 3.0918 | 3.0918 | 25200.0 |
| 2006-12-20 08:33:00 | AAPL | Stock | 3.0907 | 3.0907 | 3.0893 | 3.0904 | 49000.0 |
| 2006-12-20 08:34:00 | AAPL | Stock | 3.0879 | 3.0879 | 3.0864 | 3.0875 | 15120.0 |
| 2006-12-20 08:35:00 | AAPL | Stock | 3.0893 | 3.09 | 3.0893 | 3.09 | 32172.0 |
| 2006-12-20 08:36:00 | AAPL | Stock | 3.09 | 3.0939 | 3.09 | 3.0939 | 167300.0 |
| 2006-12-20 08:37:00 | AAPL | Stock | 3.0939 | 3.0943 | 3.0929 | 3.0929 | 16800.0 |
| 2006-12-20 08:38:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 21812.0 |
| 2006-12-20 08:39:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 2800.0 |
| 2006-12-20 08:40:00 | AAPL | Stock | 3.0957 | 3.0957 | 3.0957 | 3.0957 | 2800.0 |
| 2006-12-20 08:41:00 | AAPL | Stock | 3.0954 | 3.0964 | 3.0946 | 3.0946 | 150304.0 |
| 2006-12-20 08:42:00 | AAPL | Stock | 3.0946 | 3.0964 | 3.0946 | 3.0964 | 60340.0 |
| 2006-12-20 08:43:00 | AAPL | Stock | 3.0964 | 3.0971 | 3.0964 | 3.0964 | 99960.0 |
| 2006-12-20 08:44:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0971 | 3.0971 | 2800.0 |
| 2006-12-20 08:45:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0964 | 3.0964 | 80304.0 |
| 2006-12-20 08:47:00 | AAPL | Stock | 3.0932 | 3.0932 | 3.0911 | 3.0911 | 26488.0 |
| 2006-12-20 08:49:00 | AAPL | Stock | 3.0929 | 3.0932 | 3.0929 | 3.0932 | 28000.0 |
| 2006-12-20 08:51:00 | AAPL | Stock | 3.0932 | 3.0932 | 3.0929 | 3.0929 | 56000.0 |
> showing 50 of 728,930 rows — these rows as CSV