PREVIEW / stock_30min / 2005-03-14
file: by_date/stock_30min/2005/2005-03-14.parquet size: 830 KB rows: 45,054 symbols: 1,952
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 |
|---|---|---|---|---|---|---|---|
| 2005-03-14 08:00:00 | AAPL | Stock | 1.4518 | 1.4625 | 1.4471 | 1.4557 | 3151792.0 |
| 2005-03-14 08:30:00 | AAPL | Stock | 1.4571 | 1.46 | 1.45 | 1.4543 | 1965992.0 |
| 2005-03-14 09:00:00 | AAPL | Stock | 1.4554 | 1.4554 | 1.4414 | 1.4464 | 2114980.0 |
| 2005-03-14 09:30:00 | AAPL | Stock | 1.4471 | 1.4568 | 1.4257 | 1.4325 | 100180892.0 |
| 2005-03-14 10:00:00 | AAPL | Stock | 1.4321 | 1.4561 | 1.4314 | 1.4354 | 53617620.0 |
| 2005-03-14 10:30:00 | AAPL | Stock | 1.435 | 1.4407 | 1.4114 | 1.4229 | 91813876.0 |
| 2005-03-14 11:00:00 | AAPL | Stock | 1.4225 | 1.4293 | 1.4179 | 1.4286 | 42738192.0 |
| 2005-03-14 11:30:00 | AAPL | Stock | 1.4286 | 1.4332 | 1.4189 | 1.43 | 40511240.0 |
| 2005-03-14 12:00:00 | AAPL | Stock | 1.4296 | 1.4361 | 1.4289 | 1.4321 | 21286916.0 |
| 2005-03-14 12:30:00 | AAPL | Stock | 1.4321 | 1.4336 | 1.4268 | 1.4279 | 21035840.0 |
| 2005-03-14 13:00:00 | AAPL | Stock | 1.4279 | 1.4321 | 1.4246 | 1.4275 | 28306488.0 |
| 2005-03-14 13:30:00 | AAPL | Stock | 1.4275 | 1.44 | 1.4275 | 1.4346 | 28059052.0 |
| 2005-03-14 14:00:00 | AAPL | Stock | 1.4346 | 1.4393 | 1.4332 | 1.4357 | 22099392.0 |
| 2005-03-14 14:30:00 | AAPL | Stock | 1.4357 | 1.44 | 1.4325 | 1.435 | 21660716.0 |
| 2005-03-14 15:00:00 | AAPL | Stock | 1.435 | 1.4461 | 1.4346 | 1.4454 | 37392488.0 |
| 2005-03-14 15:30:00 | AAPL | Stock | 1.445 | 1.4468 | 1.4329 | 1.4407 | 61383588.0 |
| 2005-03-14 16:00:00 | AAPL | Stock | 1.4404 | 1.4418 | 1.4325 | 1.44 | 3323264.0 |
| 2005-03-14 16:30:00 | AAPL | Stock | 1.4382 | 1.4411 | 1.4382 | 1.4404 | 496440.0 |
| 2005-03-14 17:00:00 | AAPL | Stock | 1.4382 | 1.4408 | 1.4375 | 1.4375 | 525224.0 |
| 2005-03-14 17:30:00 | AAPL | Stock | 1.4407 | 1.4407 | 1.4335 | 1.4379 | 101920.0 |
| 2005-03-14 18:00:00 | AAPL | Stock | 1.4393 | 1.4393 | 1.4375 | 1.4375 | 11200.0 |
| 2005-03-14 08:00:00 | MSFT | Stock | 25.1 | 25.13 | 25.09 | 25.1 | 19864.0 |
| 2005-03-14 08:30:00 | MSFT | Stock | 25.1 | 25.12 | 25.1 | 25.12 | 15815.0 |
| 2005-03-14 09:00:00 | MSFT | Stock | 25.12 | 25.12 | 25.04 | 25.08 | 162835.0 |
| 2005-03-14 09:30:00 | MSFT | Stock | 25.08 | 25.11 | 24.96 | 25.03 | 9212329.0 |
| 2005-03-14 10:00:00 | MSFT | Stock | 25.03 | 25.08 | 25.0 | 25.05 | 4382286.0 |
| 2005-03-14 10:30:00 | MSFT | Stock | 25.05 | 25.1 | 25.04 | 25.08 | 4603665.0 |
| 2005-03-14 11:00:00 | MSFT | Stock | 25.08 | 25.1 | 25.039 | 25.05 | 2835969.0 |
| 2005-03-14 11:30:00 | MSFT | Stock | 25.05 | 25.05 | 24.98 | 25.03 | 2559867.0 |
| 2005-03-14 12:00:00 | MSFT | Stock | 25.03 | 25.051 | 25.02 | 25.03 | 1364821.0 |
| 2005-03-14 12:30:00 | MSFT | Stock | 25.03 | 25.07 | 25.02 | 25.04 | 2309909.0 |
| 2005-03-14 13:00:00 | MSFT | Stock | 25.04 | 25.06 | 25.02 | 25.05 | 4098041.0 |
| 2005-03-14 13:30:00 | MSFT | Stock | 25.05 | 25.07 | 25.019 | 25.04 | 2987274.0 |
| 2005-03-14 14:00:00 | MSFT | Stock | 25.04 | 25.06 | 25.02 | 25.05 | 2839881.0 |
| 2005-03-14 14:30:00 | MSFT | Stock | 25.04 | 25.09 | 25.03 | 25.07 | 4877736.0 |
| 2005-03-14 15:00:00 | MSFT | Stock | 25.08 | 25.15 | 25.07 | 25.14 | 5425593.0 |
| 2005-03-14 15:30:00 | MSFT | Stock | 25.14 | 25.15 | 25.09 | 25.12 | 5850869.0 |
| 2005-03-14 16:00:00 | MSFT | Stock | 25.12 | 25.15 | 25.06 | 25.09 | 5734664.0 |
| 2005-03-14 16:30:00 | MSFT | Stock | 25.12 | 25.12 | 25.09 | 25.11 | 77718.0 |
| 2005-03-14 17:00:00 | MSFT | Stock | 25.08 | 25.123 | 25.02 | 25.123 | 56832.0 |
| 2005-03-14 17:30:00 | MSFT | Stock | 25.12 | 25.12 | 25.072 | 25.09 | 101390.0 |
| 2005-03-14 08:00:00 | NVDA | Stock | 0.2131 | 0.2146 | 0.2104 | 0.2134 | 1976040.0 |
| 2005-03-14 08:30:00 | NVDA | Stock | 0.2141 | 0.2142 | 0.2141 | 0.2141 | 662040.0 |
| 2005-03-14 09:00:00 | NVDA | Stock | 0.2139 | 0.2146 | 0.2097 | 0.214 | 2094000.0 |
| 2005-03-14 09:30:00 | NVDA | Stock | 0.214 | 0.2155 | 0.2125 | 0.2126 | 133587000.0 |
| 2005-03-14 10:00:00 | NVDA | Stock | 0.2125 | 0.2148 | 0.2125 | 0.2141 | 50313840.0 |
| 2005-03-14 10:30:00 | NVDA | Stock | 0.2141 | 0.2146 | 0.2133 | 0.2142 | 27002880.0 |
| 2005-03-14 11:00:00 | NVDA | Stock | 0.2142 | 0.215 | 0.2133 | 0.215 | 53486640.0 |
| 2005-03-14 11:30:00 | NVDA | Stock | 0.215 | 0.215 | 0.2134 | 0.2136 | 45017280.0 |
| 2005-03-14 12:00:00 | NVDA | Stock | 0.2135 | 0.2148 | 0.2135 | 0.2147 | 15406440.0 |
> showing 50 of 45,054 rows — these rows as CSV