PREVIEW / stock_1min / 2006-12-21
file: by_date/stock_1min/2006/2006-12-21.parquet size: 9.1 MB rows: 734,076 symbols: 2,021
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-21 07:05:00 | AAPL | Stock | 3.0071 | 3.0264 | 2.9821 | 2.9821 | 15400.0 |
| 2006-12-21 07:06:00 | AAPL | Stock | 3.0389 | 3.0389 | 3.0389 | 3.0389 | 2800.0 |
| 2006-12-21 07:47:00 | AAPL | Stock | 3.0364 | 3.0364 | 3.0339 | 3.0339 | 11200.0 |
| 2006-12-21 07:51:00 | AAPL | Stock | 3.0339 | 3.0339 | 3.0339 | 3.0339 | 2800.0 |
| 2006-12-21 07:57:00 | AAPL | Stock | 3.0318 | 3.0318 | 3.0318 | 3.0318 | 2800.0 |
| 2006-12-21 08:00:00 | AAPL | Stock | 3.0318 | 3.0318 | 3.03 | 3.0318 | 25200.0 |
| 2006-12-21 08:01:00 | AAPL | Stock | 3.0318 | 3.0321 | 3.0304 | 3.0311 | 65800.0 |
| 2006-12-21 08:02:00 | AAPL | Stock | 3.0311 | 3.0318 | 3.0311 | 3.0318 | 9800.0 |
| 2006-12-21 08:03:00 | AAPL | Stock | 3.0318 | 3.0318 | 3.0318 | 3.0318 | 12600.0 |
| 2006-12-21 08:04:00 | AAPL | Stock | 3.0311 | 3.0311 | 3.0311 | 3.0311 | 11200.0 |
| 2006-12-21 08:05:00 | AAPL | Stock | 3.0311 | 3.0311 | 3.0286 | 3.0286 | 36400.0 |
| 2006-12-21 08:07:00 | AAPL | Stock | 3.0304 | 3.0304 | 3.0304 | 3.0304 | 16800.0 |
| 2006-12-21 08:08:00 | AAPL | Stock | 3.0311 | 3.0318 | 3.0311 | 3.0318 | 33600.0 |
| 2006-12-21 08:09:00 | AAPL | Stock | 3.0321 | 3.0321 | 3.0321 | 3.0321 | 2800.0 |
| 2006-12-21 08:10:00 | AAPL | Stock | 3.0321 | 3.0321 | 3.0321 | 3.0321 | 14000.0 |
| 2006-12-21 08:11:00 | AAPL | Stock | 3.0339 | 3.0354 | 3.0339 | 3.0346 | 112000.0 |
| 2006-12-21 08:12:00 | AAPL | Stock | 3.0329 | 3.0329 | 3.0329 | 3.0329 | 19040.0 |
| 2006-12-21 08:14:00 | AAPL | Stock | 3.0343 | 3.0343 | 3.0343 | 3.0343 | 18200.0 |
| 2006-12-21 08:15:00 | AAPL | Stock | 3.0354 | 3.0357 | 3.0343 | 3.0343 | 32900.0 |
| 2006-12-21 08:17:00 | AAPL | Stock | 3.0325 | 3.0325 | 3.0325 | 3.0325 | 5040.0 |
| 2006-12-21 08:18:00 | AAPL | Stock | 3.0336 | 3.0354 | 3.0304 | 3.0354 | 45752.0 |
| 2006-12-21 08:19:00 | AAPL | Stock | 3.0354 | 3.0354 | 3.0354 | 3.0354 | 3248.0 |
| 2006-12-21 08:20:00 | AAPL | Stock | 3.0339 | 3.0339 | 3.0339 | 3.0339 | 28000.0 |
| 2006-12-21 08:21:00 | AAPL | Stock | 3.0339 | 3.0354 | 3.0339 | 3.0339 | 30800.0 |
| 2006-12-21 08:23:00 | AAPL | Stock | 3.0314 | 3.0314 | 3.0286 | 3.0286 | 18592.0 |
| 2006-12-21 08:25:00 | AAPL | Stock | 3.0325 | 3.0325 | 3.0325 | 3.0325 | 5600.0 |
| 2006-12-21 08:26:00 | AAPL | Stock | 3.0329 | 3.0329 | 3.0329 | 3.0329 | 26600.0 |
| 2006-12-21 08:29:00 | AAPL | Stock | 3.0336 | 3.0336 | 3.0336 | 3.0336 | 2800.0 |
| 2006-12-21 08:30:00 | AAPL | Stock | 3.0321 | 3.0339 | 3.0304 | 3.0339 | 37240.0 |
| 2006-12-21 08:31:00 | AAPL | Stock | 3.0332 | 3.0332 | 3.0332 | 3.0332 | 14000.0 |
| 2006-12-21 08:32:00 | AAPL | Stock | 3.0289 | 3.0321 | 3.0286 | 3.0296 | 106736.0 |
| 2006-12-21 08:33:00 | AAPL | Stock | 3.03 | 3.03 | 3.03 | 3.03 | 11200.0 |
| 2006-12-21 08:34:00 | AAPL | Stock | 3.0286 | 3.03 | 3.0286 | 3.03 | 72800.0 |
| 2006-12-21 08:35:00 | AAPL | Stock | 3.0296 | 3.0296 | 3.0286 | 3.0286 | 47600.0 |
| 2006-12-21 08:36:00 | AAPL | Stock | 3.0296 | 3.0314 | 3.0296 | 3.0314 | 28000.0 |
| 2006-12-21 08:37:00 | AAPL | Stock | 3.0321 | 3.0321 | 3.0304 | 3.0304 | 53340.0 |
| 2006-12-21 08:38:00 | AAPL | Stock | 3.0304 | 3.0304 | 3.0286 | 3.0304 | 112000.0 |
| 2006-12-21 08:39:00 | AAPL | Stock | 3.0304 | 3.0304 | 3.0304 | 3.0304 | 8400.0 |
| 2006-12-21 08:40:00 | AAPL | Stock | 3.0289 | 3.0289 | 3.0289 | 3.0289 | 2800.0 |
| 2006-12-21 08:41:00 | AAPL | Stock | 3.0304 | 3.0307 | 3.0304 | 3.0307 | 11200.0 |
| 2006-12-21 08:44:00 | AAPL | Stock | 3.0289 | 3.0289 | 3.0289 | 3.0289 | 14000.0 |
| 2006-12-21 08:46:00 | AAPL | Stock | 3.0289 | 3.0289 | 3.0289 | 3.0289 | 7000.0 |
| 2006-12-21 08:48:00 | AAPL | Stock | 3.0293 | 3.0293 | 3.0293 | 3.0293 | 7000.0 |
| 2006-12-21 08:50:00 | AAPL | Stock | 3.03 | 3.03 | 3.03 | 3.03 | 9492.0 |
| 2006-12-21 08:52:00 | AAPL | Stock | 3.0286 | 3.03 | 3.0243 | 3.0243 | 87360.0 |
| 2006-12-21 09:01:00 | AAPL | Stock | 3.0275 | 3.0275 | 3.0275 | 3.0275 | 4200.0 |
| 2006-12-21 09:04:00 | AAPL | Stock | 3.025 | 3.0275 | 3.025 | 3.0257 | 107800.0 |
| 2006-12-21 09:07:00 | AAPL | Stock | 3.0257 | 3.0257 | 3.0257 | 3.0257 | 5600.0 |
| 2006-12-21 09:09:00 | AAPL | Stock | 3.025 | 3.0254 | 3.025 | 3.0254 | 39200.0 |
| 2006-12-21 09:10:00 | AAPL | Stock | 3.0257 | 3.0257 | 3.0257 | 3.0257 | 28000.0 |
> showing 50 of 734,076 rows — these rows as CSV