PREVIEW / stock_30min / 2005-02-14
file: by_date/stock_30min/2005/2005-02-14.parquet size: 800 KB rows: 43,601 symbols: 1,928
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-14 08:00:00 | AAPL | Stock | 1.4641 | 1.4732 | 1.4589 | 1.4689 | 5965120.0 |
| 2005-02-14 08:30:00 | AAPL | Stock | 1.4688 | 1.4696 | 1.4634 | 1.4643 | 3362128.0 |
| 2005-02-14 09:00:00 | AAPL | Stock | 1.4643 | 1.4777 | 1.4557 | 1.4768 | 9418528.0 |
| 2005-02-14 09:30:00 | AAPL | Stock | 1.4773 | 1.4909 | 1.4652 | 1.4855 | 260271368.0 |
| 2005-02-14 10:00:00 | AAPL | Stock | 1.4855 | 1.4989 | 1.483 | 1.4959 | 160698552.0 |
| 2005-02-14 10:30:00 | AAPL | Stock | 1.4964 | 1.4975 | 1.4895 | 1.4902 | 92128456.0 |
| 2005-02-14 11:00:00 | AAPL | Stock | 1.4904 | 1.4923 | 1.4832 | 1.488 | 107068640.0 |
| 2005-02-14 11:30:00 | AAPL | Stock | 1.4882 | 1.4895 | 1.4843 | 1.4855 | 49592032.0 |
| 2005-02-14 12:00:00 | AAPL | Stock | 1.4855 | 1.487 | 1.4834 | 1.4862 | 38023104.0 |
| 2005-02-14 12:30:00 | AAPL | Stock | 1.4864 | 1.4943 | 1.4864 | 1.493 | 47798632.0 |
| 2005-02-14 13:00:00 | AAPL | Stock | 1.493 | 1.4959 | 1.4902 | 1.4938 | 41642048.0 |
| 2005-02-14 13:30:00 | AAPL | Stock | 1.4939 | 1.5009 | 1.4932 | 1.4988 | 58943696.0 |
| 2005-02-14 14:00:00 | AAPL | Stock | 1.4988 | 1.5054 | 1.497 | 1.5045 | 83854400.0 |
| 2005-02-14 14:30:00 | AAPL | Stock | 1.5045 | 1.5125 | 1.5036 | 1.5064 | 106537872.0 |
| 2005-02-14 15:00:00 | AAPL | Stock | 1.5064 | 1.5093 | 1.5038 | 1.5084 | 74279688.0 |
| 2005-02-14 15:30:00 | AAPL | Stock | 1.5089 | 1.5141 | 1.5063 | 1.5114 | 118470240.0 |
| 2005-02-14 16:00:00 | AAPL | Stock | 1.5114 | 1.5123 | 1.5095 | 1.5109 | 5618312.0 |
| 2005-02-14 16:30:00 | AAPL | Stock | 1.5109 | 1.5138 | 1.5107 | 1.5138 | 815080.0 |
| 2005-02-14 17:00:00 | AAPL | Stock | 1.5138 | 1.5141 | 1.5127 | 1.5141 | 430248.0 |
| 2005-02-14 17:30:00 | AAPL | Stock | 1.5141 | 1.5141 | 1.5116 | 1.5123 | 217280.0 |
| 2005-02-14 18:00:00 | AAPL | Stock | 1.5134 | 1.5141 | 1.5123 | 1.5123 | 327208.0 |
| 2005-02-14 08:00:00 | MSFT | Stock | 25.99 | 25.99 | 25.99 | 25.99 | 1000.0 |
| 2005-02-14 08:30:00 | MSFT | Stock | 25.99 | 26.02 | 25.99 | 26.01 | 10020.0 |
| 2005-02-14 09:00:00 | MSFT | Stock | 26.01 | 26.01 | 25.91 | 25.93 | 91527.0 |
| 2005-02-14 09:30:00 | MSFT | Stock | 25.93 | 26.05 | 25.91 | 26.01 | 7705911.0 |
| 2005-02-14 10:00:00 | MSFT | Stock | 26.01 | 26.09 | 25.99 | 26.06 | 6329727.0 |
| 2005-02-14 10:30:00 | MSFT | Stock | 26.06 | 26.08 | 26.02 | 26.05 | 7084156.0 |
| 2005-02-14 11:00:00 | MSFT | Stock | 26.04 | 26.06 | 25.97 | 26.02 | 5197729.0 |
| 2005-02-14 11:30:00 | MSFT | Stock | 26.02 | 26.12 | 26.01 | 26.039 | 4582220.0 |
| 2005-02-14 12:00:00 | MSFT | Stock | 26.03 | 26.05 | 26.0 | 26.03 | 2517957.0 |
| 2005-02-14 12:30:00 | MSFT | Stock | 26.02 | 26.04 | 25.98 | 26.0 | 3558391.0 |
| 2005-02-14 13:00:00 | MSFT | Stock | 26.0 | 26.03 | 25.96 | 25.99 | 2110191.0 |
| 2005-02-14 13:30:00 | MSFT | Stock | 25.98 | 26.03 | 25.98 | 25.98 | 2950421.0 |
| 2005-02-14 14:00:00 | MSFT | Stock | 25.989 | 26.0 | 25.96 | 25.99 | 2565945.0 |
| 2005-02-14 14:30:00 | MSFT | Stock | 25.99 | 26.02 | 25.97 | 25.97 | 3126177.0 |
| 2005-02-14 15:00:00 | MSFT | Stock | 25.98 | 26.04 | 25.97 | 26.01 | 5259515.0 |
| 2005-02-14 15:30:00 | MSFT | Stock | 26.01 | 26.05 | 26.0 | 26.02 | 3821490.0 |
| 2005-02-14 16:00:00 | MSFT | Stock | 26.01 | 26.03 | 25.91 | 26.0 | 205014.0 |
| 2005-02-14 16:30:00 | MSFT | Stock | 26.01 | 26.01 | 26.01 | 26.01 | 28100.0 |
| 2005-02-14 17:00:00 | MSFT | Stock | 26.01 | 26.01 | 26.01 | 26.01 | 233485.0 |
| 2005-02-14 17:30:00 | MSFT | Stock | 26.01 | 26.02 | 26.01 | 26.02 | 868.0 |
| 2005-02-14 08:00:00 | NVDA | Stock | 0.2179 | 0.2179 | 0.2179 | 0.2179 | 36000.0 |
| 2005-02-14 08:30:00 | NVDA | Stock | 0.2169 | 0.2169 | 0.2167 | 0.2168 | 108000.0 |
| 2005-02-14 09:00:00 | NVDA | Stock | 0.2167 | 0.2178 | 0.2167 | 0.2178 | 675720.0 |
| 2005-02-14 09:30:00 | NVDA | Stock | 0.2178 | 0.2187 | 0.2158 | 0.2171 | 61839720.0 |
| 2005-02-14 10:00:00 | NVDA | Stock | 0.2171 | 0.2173 | 0.2151 | 0.2171 | 32227800.0 |
| 2005-02-14 10:30:00 | NVDA | Stock | 0.2172 | 0.2178 | 0.2152 | 0.2154 | 31242840.0 |
| 2005-02-14 11:00:00 | NVDA | Stock | 0.2153 | 0.2157 | 0.2142 | 0.2143 | 30895200.0 |
| 2005-02-14 11:30:00 | NVDA | Stock | 0.2145 | 0.2156 | 0.2143 | 0.215 | 32245800.0 |
| 2005-02-14 12:00:00 | NVDA | Stock | 0.215 | 0.215 | 0.2142 | 0.2145 | 14456880.0 |
> showing 50 of 43,601 rows — these rows as CSV