PREVIEW / stock_30min / 2005-02-22
file: by_date/stock_30min/2005/2005-02-22.parquet size: 867 KB rows: 45,937 symbols: 1,941
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 |
|---|---|---|---|---|---|---|---|
| 2005-02-22 08:00:00 | AAPL | Stock | 1.5404 | 1.5461 | 1.5348 | 1.5402 | 3256736.0 |
| 2005-02-22 08:30:00 | AAPL | Stock | 1.5393 | 1.5432 | 1.5379 | 1.5414 | 1022672.0 |
| 2005-02-22 09:00:00 | AAPL | Stock | 1.5423 | 1.5502 | 1.5393 | 1.5429 | 4890536.0 |
| 2005-02-22 09:30:00 | AAPL | Stock | 1.5411 | 1.5446 | 1.5295 | 1.5373 | 160764464.0 |
| 2005-02-22 10:00:00 | AAPL | Stock | 1.5379 | 1.5709 | 1.5318 | 1.5648 | 213179120.0 |
| 2005-02-22 10:30:00 | AAPL | Stock | 1.5645 | 1.5768 | 1.5546 | 1.5577 | 147974960.0 |
| 2005-02-22 11:00:00 | AAPL | Stock | 1.5579 | 1.5621 | 1.552 | 1.5548 | 82509056.0 |
| 2005-02-22 11:30:00 | AAPL | Stock | 1.5548 | 1.5621 | 1.5545 | 1.562 | 42844088.0 |
| 2005-02-22 12:00:00 | AAPL | Stock | 1.5618 | 1.5668 | 1.5459 | 1.5511 | 69644736.0 |
| 2005-02-22 12:30:00 | AAPL | Stock | 1.5511 | 1.5661 | 1.5455 | 1.5534 | 61953640.0 |
| 2005-02-22 13:00:00 | AAPL | Stock | 1.5538 | 1.557 | 1.5505 | 1.5527 | 41746152.0 |
| 2005-02-22 13:30:00 | AAPL | Stock | 1.5529 | 1.5543 | 1.5496 | 1.5525 | 37101176.0 |
| 2005-02-22 14:00:00 | AAPL | Stock | 1.5527 | 1.5532 | 1.5355 | 1.5427 | 71063552.0 |
| 2005-02-22 14:30:00 | AAPL | Stock | 1.542 | 1.5509 | 1.5418 | 1.5445 | 47097904.0 |
| 2005-02-22 15:00:00 | AAPL | Stock | 1.5448 | 1.5448 | 1.5305 | 1.5314 | 85782704.0 |
| 2005-02-22 15:30:00 | AAPL | Stock | 1.532 | 1.5327 | 1.5232 | 1.5246 | 122783024.0 |
| 2005-02-22 16:00:00 | AAPL | Stock | 1.523 | 1.5259 | 1.5189 | 1.5198 | 8737064.0 |
| 2005-02-22 16:30:00 | AAPL | Stock | 1.5205 | 1.523 | 1.52 | 1.522 | 1630552.0 |
| 2005-02-22 17:00:00 | AAPL | Stock | 1.5221 | 1.5245 | 1.5195 | 1.5223 | 592424.0 |
| 2005-02-22 17:30:00 | AAPL | Stock | 1.5205 | 1.5221 | 1.5205 | 1.5214 | 437640.0 |
| 2005-02-22 18:00:00 | AAPL | Stock | 1.5214 | 1.5254 | 1.5213 | 1.5213 | 590576.0 |
| 2005-02-22 08:00:00 | MSFT | Stock | 25.42 | 25.42 | 25.34 | 25.34 | 13383.0 |
| 2005-02-22 08:30:00 | MSFT | Stock | 25.35 | 25.38 | 25.34 | 25.36 | 9803.0 |
| 2005-02-22 09:00:00 | MSFT | Stock | 25.38 | 25.4 | 25.23 | 25.23 | 323068.0 |
| 2005-02-22 09:30:00 | MSFT | Stock | 25.25 | 25.49 | 25.22 | 25.31 | 11972620.0 |
| 2005-02-22 10:00:00 | MSFT | Stock | 25.31 | 25.35 | 25.26 | 25.32 | 9735196.0 |
| 2005-02-22 10:30:00 | MSFT | Stock | 25.32 | 25.42 | 25.31 | 25.35 | 8851348.0 |
| 2005-02-22 11:00:00 | MSFT | Stock | 25.36 | 25.37 | 25.28 | 25.31 | 5134916.0 |
| 2005-02-22 11:30:00 | MSFT | Stock | 25.31 | 25.36 | 25.3 | 25.33 | 4722970.0 |
| 2005-02-22 12:00:00 | MSFT | Stock | 25.332 | 25.37 | 25.23 | 25.25 | 7271010.0 |
| 2005-02-22 12:30:00 | MSFT | Stock | 25.25 | 25.28 | 25.21 | 25.28 | 7982457.0 |
| 2005-02-22 13:00:00 | MSFT | Stock | 25.28 | 25.32 | 25.25 | 25.29 | 5063865.0 |
| 2005-02-22 13:30:00 | MSFT | Stock | 25.3 | 25.38 | 25.24 | 25.28 | 5984061.0 |
| 2005-02-22 14:00:00 | MSFT | Stock | 25.28 | 25.3 | 25.23 | 25.27 | 3403806.0 |
| 2005-02-22 14:30:00 | MSFT | Stock | 25.28 | 25.29 | 25.239 | 25.25 | 3135453.0 |
| 2005-02-22 15:00:00 | MSFT | Stock | 25.25 | 25.26 | 25.2 | 25.25 | 6981586.0 |
| 2005-02-22 15:30:00 | MSFT | Stock | 25.24 | 25.33 | 25.21 | 25.22 | 10052630.0 |
| 2005-02-22 16:00:00 | MSFT | Stock | 25.22 | 25.29 | 25.17 | 25.21 | 2270990.0 |
| 2005-02-22 16:30:00 | MSFT | Stock | 25.21 | 25.25 | 25.17 | 25.17 | 50774.0 |
| 2005-02-22 17:00:00 | MSFT | Stock | 25.18 | 25.24 | 25.16 | 25.19 | 103717.0 |
| 2005-02-22 17:30:00 | MSFT | Stock | 25.17 | 25.18 | 25.17 | 25.17 | 4525.0 |
| 2005-02-22 18:00:00 | MSFT | Stock | 25.17 | 25.23 | 25.17 | 25.18 | 78080.0 |
| 2005-02-22 08:00:00 | NVDA | Stock | 0.2352 | 0.2352 | 0.2331 | 0.2335 | 3514080.0 |
| 2005-02-22 08:30:00 | NVDA | Stock | 0.2335 | 0.2342 | 0.2334 | 0.2342 | 504000.0 |
| 2005-02-22 09:00:00 | NVDA | Stock | 0.2342 | 0.2352 | 0.2335 | 0.234 | 3431400.0 |
| 2005-02-22 09:30:00 | NVDA | Stock | 0.234 | 0.2368 | 0.2319 | 0.2345 | 162933960.0 |
| 2005-02-22 10:00:00 | NVDA | Stock | 0.2346 | 0.237 | 0.2325 | 0.2367 | 131931600.0 |
| 2005-02-22 10:30:00 | NVDA | Stock | 0.2367 | 0.2387 | 0.235 | 0.2376 | 175551480.0 |
| 2005-02-22 11:00:00 | NVDA | Stock | 0.2376 | 0.2389 | 0.237 | 0.2377 | 86173080.0 |
| 2005-02-22 11:30:00 | NVDA | Stock | 0.2377 | 0.2419 | 0.2377 | 0.241 | 194365320.0 |
> showing 50 of 45,937 rows — these rows as CSV