PREVIEW / stock_30min / 2005-02-11
file: by_date/stock_30min/2005/2005-02-11.parquet size: 821 KB rows: 43,685 symbols: 1,932
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-11 08:00:00 | AAPL | Stock | 1.4016 | 1.4018 | 1.4 | 1.4016 | 135800.0 |
| 2005-02-11 08:30:00 | AAPL | Stock | 1.4018 | 1.4409 | 1.4018 | 1.4284 | 36340248.0 |
| 2005-02-11 09:00:00 | AAPL | Stock | 1.4284 | 1.4316 | 1.4104 | 1.4257 | 12802552.0 |
| 2005-02-11 09:30:00 | AAPL | Stock | 1.4261 | 1.432 | 1.4096 | 1.4261 | 192289216.0 |
| 2005-02-11 10:00:00 | AAPL | Stock | 1.4259 | 1.4513 | 1.425 | 1.4507 | 165448696.0 |
| 2005-02-11 10:30:00 | AAPL | Stock | 1.4509 | 1.4596 | 1.4413 | 1.4498 | 151429544.0 |
| 2005-02-11 11:00:00 | AAPL | Stock | 1.4495 | 1.46 | 1.4488 | 1.4552 | 120626800.0 |
| 2005-02-11 11:30:00 | AAPL | Stock | 1.4552 | 1.4563 | 1.4439 | 1.4448 | 80732904.0 |
| 2005-02-11 12:00:00 | AAPL | Stock | 1.445 | 1.4543 | 1.4429 | 1.4505 | 65871120.0 |
| 2005-02-11 12:30:00 | AAPL | Stock | 1.4505 | 1.4541 | 1.4496 | 1.4496 | 41572888.0 |
| 2005-02-11 13:00:00 | AAPL | Stock | 1.4496 | 1.452 | 1.4439 | 1.4439 | 39052664.0 |
| 2005-02-11 13:30:00 | AAPL | Stock | 1.4441 | 1.4518 | 1.4439 | 1.4488 | 49435232.0 |
| 2005-02-11 14:00:00 | AAPL | Stock | 1.4491 | 1.4493 | 1.4421 | 1.4454 | 42945504.0 |
| 2005-02-11 14:30:00 | AAPL | Stock | 1.4452 | 1.4525 | 1.4448 | 1.4495 | 46509176.0 |
| 2005-02-11 15:00:00 | AAPL | Stock | 1.4493 | 1.4518 | 1.4455 | 1.4504 | 48422416.0 |
| 2005-02-11 15:30:00 | AAPL | Stock | 1.4504 | 1.4552 | 1.4464 | 1.4511 | 96102216.0 |
| 2005-02-11 16:00:00 | AAPL | Stock | 1.4502 | 1.4543 | 1.4496 | 1.4527 | 3630312.0 |
| 2005-02-11 16:30:00 | AAPL | Stock | 1.4527 | 1.4538 | 1.4523 | 1.4534 | 534912.0 |
| 2005-02-11 17:00:00 | AAPL | Stock | 1.4534 | 1.4536 | 1.4527 | 1.4536 | 402080.0 |
| 2005-02-11 17:30:00 | AAPL | Stock | 1.4536 | 1.4541 | 1.453 | 1.4539 | 407736.0 |
| 2005-02-11 18:00:00 | AAPL | Stock | 1.4539 | 1.4543 | 1.4527 | 1.4534 | 268632.0 |
| 2005-02-11 08:00:00 | MSFT | Stock | 26.05 | 26.05 | 26.02 | 26.02 | 4930.0 |
| 2005-02-11 08:30:00 | MSFT | Stock | 26.02 | 26.02 | 26.01 | 26.02 | 5430.0 |
| 2005-02-11 09:00:00 | MSFT | Stock | 26.02 | 26.09 | 26.02 | 26.03 | 68397.0 |
| 2005-02-11 09:30:00 | MSFT | Stock | 26.03 | 26.09 | 25.87 | 25.9 | 8890932.0 |
| 2005-02-11 10:00:00 | MSFT | Stock | 25.9 | 25.91 | 25.81 | 25.87 | 7142358.0 |
| 2005-02-11 10:30:00 | MSFT | Stock | 25.88 | 25.9 | 25.84 | 25.86 | 6160218.0 |
| 2005-02-11 11:00:00 | MSFT | Stock | 25.86 | 26.07 | 25.86 | 26.04 | 12784957.0 |
| 2005-02-11 11:30:00 | MSFT | Stock | 26.04 | 26.05 | 25.94 | 25.98 | 6571956.0 |
| 2005-02-11 12:00:00 | MSFT | Stock | 25.97 | 26.05 | 25.95 | 25.99 | 3321922.0 |
| 2005-02-11 12:30:00 | MSFT | Stock | 25.98 | 26.07 | 25.96 | 26.05 | 3919009.0 |
| 2005-02-11 13:00:00 | MSFT | Stock | 26.05 | 26.06 | 25.94 | 25.98 | 2896401.0 |
| 2005-02-11 13:30:00 | MSFT | Stock | 25.98 | 26.02 | 25.93 | 26.0 | 3945816.0 |
| 2005-02-11 14:00:00 | MSFT | Stock | 26.0 | 26.0 | 25.93 | 25.96 | 3057989.0 |
| 2005-02-11 14:30:00 | MSFT | Stock | 25.96 | 26.12 | 25.96 | 26.1 | 8351715.0 |
| 2005-02-11 15:00:00 | MSFT | Stock | 26.1 | 26.11 | 26.0 | 26.04 | 7975474.0 |
| 2005-02-11 15:30:00 | MSFT | Stock | 26.04 | 26.05 | 25.92 | 25.97 | 7234355.0 |
| 2005-02-11 16:00:00 | MSFT | Stock | 25.97 | 26.0 | 25.96 | 25.97 | 485675.0 |
| 2005-02-11 16:30:00 | MSFT | Stock | 25.96 | 25.98 | 25.95 | 25.98 | 7271.0 |
| 2005-02-11 17:00:00 | MSFT | Stock | 25.97 | 25.98 | 25.96 | 25.97 | 13482.0 |
| 2005-02-11 17:30:00 | MSFT | Stock | 25.97 | 25.98 | 25.97 | 25.98 | 4068.0 |
| 2005-02-11 18:00:00 | MSFT | Stock | 25.98 | 25.98 | 25.97 | 25.98 | 4500.0 |
| 2005-02-11 08:00:00 | NVDA | Stock | 0.2112 | 0.2113 | 0.2112 | 0.2113 | 216000.0 |
| 2005-02-11 09:00:00 | NVDA | Stock | 0.2112 | 0.2112 | 0.2103 | 0.2104 | 144000.0 |
| 2005-02-11 09:30:00 | NVDA | Stock | 0.2104 | 0.2125 | 0.2097 | 0.2099 | 31709880.0 |
| 2005-02-11 10:00:00 | NVDA | Stock | 0.2099 | 0.2124 | 0.2098 | 0.2122 | 29445480.0 |
| 2005-02-11 10:30:00 | NVDA | Stock | 0.2123 | 0.2142 | 0.212 | 0.2137 | 36271560.0 |
| 2005-02-11 11:00:00 | NVDA | Stock | 0.2138 | 0.2158 | 0.2134 | 0.2157 | 50859840.0 |
| 2005-02-11 11:30:00 | NVDA | Stock | 0.2157 | 0.2158 | 0.214 | 0.2146 | 34947720.0 |
| 2005-02-11 12:00:00 | NVDA | Stock | 0.2145 | 0.2146 | 0.2132 | 0.2138 | 24913800.0 |
> showing 50 of 43,685 rows — these rows as CSV