PREVIEW / stock_1min / 2015-08-24
file: by_date/stock_1min/2015/2015-08-24.parquet size: 18.3 MB rows: 1,285,218 symbols: 2,874
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 |
|---|---|---|---|---|---|---|---|
| 2015-08-24 04:00:00 | AAPL | Stock | 26.36 | 26.36 | 25.3225 | 25.4725 | 153784.0 |
| 2015-08-24 04:01:00 | AAPL | Stock | 25.4675 | 25.47 | 25.45 | 25.45 | 15796.0 |
| 2015-08-24 04:02:00 | AAPL | Stock | 25.375 | 25.375 | 25.345 | 25.345 | 59200.0 |
| 2015-08-24 04:03:00 | AAPL | Stock | 25.3175 | 25.3175 | 25.275 | 25.275 | 3000.0 |
| 2015-08-24 04:04:00 | AAPL | Stock | 25.275 | 25.3125 | 25.25 | 25.31 | 11688.0 |
| 2015-08-24 04:05:00 | AAPL | Stock | 25.305 | 25.3125 | 25.275 | 25.275 | 17872.0 |
| 2015-08-24 04:06:00 | AAPL | Stock | 25.3 | 25.355 | 25.3 | 25.355 | 11896.0 |
| 2015-08-24 04:07:00 | AAPL | Stock | 25.3875 | 25.4125 | 25.35 | 25.4125 | 15840.0 |
| 2015-08-24 04:08:00 | AAPL | Stock | 25.43 | 25.43 | 25.3375 | 25.3375 | 4780.0 |
| 2015-08-24 04:09:00 | AAPL | Stock | 25.4375 | 25.45 | 25.4375 | 25.4375 | 17800.0 |
| 2015-08-24 04:10:00 | AAPL | Stock | 25.4375 | 25.45 | 25.4375 | 25.45 | 8000.0 |
| 2015-08-24 04:11:00 | AAPL | Stock | 25.405 | 25.405 | 25.3575 | 25.3675 | 6140.0 |
| 2015-08-24 04:12:00 | AAPL | Stock | 25.405 | 25.415 | 25.405 | 25.4125 | 7808.0 |
| 2015-08-24 04:13:00 | AAPL | Stock | 25.4125 | 25.4125 | 25.3575 | 25.3575 | 6892.0 |
| 2015-08-24 04:14:00 | AAPL | Stock | 25.3575 | 25.3575 | 25.26 | 25.29 | 9364.0 |
| 2015-08-24 04:15:00 | AAPL | Stock | 25.2875 | 25.2875 | 25.2875 | 25.2875 | 4000.0 |
| 2015-08-24 04:16:00 | AAPL | Stock | 25.315 | 25.315 | 25.2875 | 25.2875 | 3120.0 |
| 2015-08-24 04:17:00 | AAPL | Stock | 25.2875 | 25.2875 | 25.2875 | 25.2875 | 800.0 |
| 2015-08-24 04:18:00 | AAPL | Stock | 25.2875 | 25.2875 | 25.2875 | 25.2875 | 480.0 |
| 2015-08-24 04:20:00 | AAPL | Stock | 25.32 | 25.35 | 25.32 | 25.35 | 2000.0 |
| 2015-08-24 04:21:00 | AAPL | Stock | 25.3 | 25.3 | 25.3 | 25.3 | 5864.0 |
| 2015-08-24 04:22:00 | AAPL | Stock | 25.3 | 25.3 | 25.29 | 25.3 | 4000.0 |
| 2015-08-24 04:23:00 | AAPL | Stock | 25.3225 | 25.3225 | 25.3125 | 25.3125 | 4412.0 |
| 2015-08-24 04:24:00 | AAPL | Stock | 25.3125 | 25.3125 | 25.3125 | 25.3125 | 480.0 |
| 2015-08-24 04:25:00 | AAPL | Stock | 25.32 | 25.32 | 25.32 | 25.32 | 400.0 |
| 2015-08-24 04:26:00 | AAPL | Stock | 25.315 | 25.3225 | 25.3125 | 25.3125 | 8840.0 |
| 2015-08-24 04:27:00 | AAPL | Stock | 25.3225 | 25.3475 | 25.3225 | 25.3375 | 7296.0 |
| 2015-08-24 04:28:00 | AAPL | Stock | 25.35 | 25.3675 | 25.35 | 25.35 | 7600.0 |
| 2015-08-24 04:29:00 | AAPL | Stock | 25.35 | 25.35 | 25.35 | 25.35 | 4000.0 |
| 2015-08-24 04:30:00 | AAPL | Stock | 25.345 | 25.345 | 25.345 | 25.345 | 4000.0 |
| 2015-08-24 04:31:00 | AAPL | Stock | 25.3 | 25.345 | 25.3 | 25.345 | 7000.0 |
| 2015-08-24 04:34:00 | AAPL | Stock | 25.2925 | 25.2925 | 25.2925 | 25.2925 | 8400.0 |
| 2015-08-24 04:35:00 | AAPL | Stock | 25.29 | 25.3125 | 25.2875 | 25.3125 | 15776.0 |
| 2015-08-24 04:36:00 | AAPL | Stock | 25.2875 | 25.32 | 25.2875 | 25.29 | 8840.0 |
| 2015-08-24 04:37:00 | AAPL | Stock | 25.29 | 25.32 | 25.29 | 25.32 | 4800.0 |
| 2015-08-24 04:38:00 | AAPL | Stock | 25.29 | 25.32 | 25.29 | 25.32 | 5440.0 |
| 2015-08-24 04:39:00 | AAPL | Stock | 25.295 | 25.325 | 25.2875 | 25.325 | 16400.0 |
| 2015-08-24 04:40:00 | AAPL | Stock | 25.325 | 25.3475 | 25.325 | 25.3475 | 22660.0 |
| 2015-08-24 04:42:00 | AAPL | Stock | 25.2875 | 25.3 | 25.2875 | 25.3 | 2400.0 |
| 2015-08-24 04:43:00 | AAPL | Stock | 25.3225 | 25.3475 | 25.3225 | 25.3475 | 13504.0 |
| 2015-08-24 04:44:00 | AAPL | Stock | 25.3475 | 25.355 | 25.3475 | 25.355 | 6708.0 |
| 2015-08-24 04:45:00 | AAPL | Stock | 25.29 | 25.29 | 25.29 | 25.29 | 3676.0 |
| 2015-08-24 04:46:00 | AAPL | Stock | 25.31 | 25.31 | 25.295 | 25.295 | 5200.0 |
| 2015-08-24 04:47:00 | AAPL | Stock | 25.295 | 25.295 | 25.295 | 25.295 | 400.0 |
| 2015-08-24 04:48:00 | AAPL | Stock | 25.2925 | 25.2925 | 25.2925 | 25.2925 | 4800.0 |
| 2015-08-24 04:49:00 | AAPL | Stock | 25.325 | 25.325 | 25.2875 | 25.2875 | 7696.0 |
| 2015-08-24 04:50:00 | AAPL | Stock | 25.325 | 25.325 | 25.2875 | 25.2875 | 4400.0 |
| 2015-08-24 04:51:00 | AAPL | Stock | 25.3125 | 25.3125 | 25.3125 | 25.3125 | 10000.0 |
| 2015-08-24 04:52:00 | AAPL | Stock | 25.3075 | 25.3125 | 25.3075 | 25.3075 | 12400.0 |
| 2015-08-24 04:53:00 | AAPL | Stock | 25.325 | 25.325 | 25.3025 | 25.325 | 5624.0 |
> showing 50 of 1,285,218 rows — these rows as CSV