PREVIEW / stock_30min / 2005-04-22
file: by_date/stock_30min/2005/2005-04-22.parquet size: 814 KB rows: 43,330 symbols: 1,956
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-22 08:00:00 | AAPL | Stock | 1.325 | 1.3271 | 1.3079 | 1.3118 | 664692.0 |
| 2005-04-22 08:30:00 | AAPL | Stock | 1.3125 | 1.3214 | 1.3125 | 1.3214 | 903280.0 |
| 2005-04-22 09:00:00 | AAPL | Stock | 1.3171 | 1.3193 | 1.3107 | 1.3143 | 3809708.0 |
| 2005-04-22 09:30:00 | AAPL | Stock | 1.3157 | 1.3214 | 1.2718 | 1.2732 | 168763196.0 |
| 2005-04-22 10:00:00 | AAPL | Stock | 1.2732 | 1.3143 | 1.2686 | 1.2857 | 105949144.0 |
| 2005-04-22 10:30:00 | AAPL | Stock | 1.2854 | 1.2871 | 1.2754 | 1.2839 | 39657380.0 |
| 2005-04-22 11:00:00 | AAPL | Stock | 1.2836 | 1.2936 | 1.2832 | 1.2871 | 52095988.0 |
| 2005-04-22 11:30:00 | AAPL | Stock | 1.2882 | 1.2882 | 1.2707 | 1.2736 | 59690232.0 |
| 2005-04-22 12:00:00 | AAPL | Stock | 1.2736 | 1.2782 | 1.2679 | 1.2757 | 46557140.0 |
| 2005-04-22 12:30:00 | AAPL | Stock | 1.2757 | 1.2854 | 1.275 | 1.2789 | 29300824.0 |
| 2005-04-22 13:00:00 | AAPL | Stock | 1.2789 | 1.2818 | 1.2754 | 1.2775 | 14478884.0 |
| 2005-04-22 13:30:00 | AAPL | Stock | 1.2775 | 1.2843 | 1.2771 | 1.2839 | 14229012.0 |
| 2005-04-22 14:00:00 | AAPL | Stock | 1.2839 | 1.2839 | 1.2743 | 1.2789 | 22212764.0 |
| 2005-04-22 14:30:00 | AAPL | Stock | 1.2793 | 1.2793 | 1.2725 | 1.2736 | 35775628.0 |
| 2005-04-22 15:00:00 | AAPL | Stock | 1.2732 | 1.2761 | 1.2464 | 1.2486 | 108554096.0 |
| 2005-04-22 15:30:00 | AAPL | Stock | 1.2486 | 1.2696 | 1.2471 | 1.2675 | 119054572.0 |
| 2005-04-22 16:00:00 | AAPL | Stock | 1.2689 | 1.275 | 1.2661 | 1.2671 | 4513348.0 |
| 2005-04-22 16:30:00 | AAPL | Stock | 1.2682 | 1.2696 | 1.2668 | 1.2693 | 152880.0 |
| 2005-04-22 17:00:00 | AAPL | Stock | 1.2693 | 1.2704 | 1.2693 | 1.27 | 312368.0 |
| 2005-04-22 17:30:00 | AAPL | Stock | 1.2696 | 1.2704 | 1.2679 | 1.2686 | 96600.0 |
| 2005-04-22 18:00:00 | AAPL | Stock | 1.2704 | 1.2704 | 1.2675 | 1.2675 | 162008.0 |
| 2005-04-22 07:30:00 | MSFT | Stock | 25.24 | 25.24 | 25.2 | 25.2 | 3400.0 |
| 2005-04-22 08:00:00 | MSFT | Stock | 25.24 | 25.24 | 25.15 | 25.15 | 7935.0 |
| 2005-04-22 08:30:00 | MSFT | Stock | 25.16 | 25.18 | 25.15 | 25.16 | 7091.0 |
| 2005-04-22 09:00:00 | MSFT | Stock | 25.16 | 25.21 | 25.05 | 25.05 | 278326.0 |
| 2005-04-22 09:30:00 | MSFT | Stock | 25.05 | 25.25 | 25.04 | 25.21 | 6629991.0 |
| 2005-04-22 10:00:00 | MSFT | Stock | 25.2 | 25.24 | 25.08 | 25.14 | 4402781.0 |
| 2005-04-22 10:30:00 | MSFT | Stock | 25.14 | 25.22 | 25.1 | 25.16 | 5155413.0 |
| 2005-04-22 11:00:00 | MSFT | Stock | 25.16 | 25.19 | 25.07 | 25.09 | 5832368.0 |
| 2005-04-22 11:30:00 | MSFT | Stock | 25.08 | 25.14 | 25.08 | 25.09 | 3715726.0 |
| 2005-04-22 12:00:00 | MSFT | Stock | 25.09 | 25.09 | 24.98 | 25.05 | 5030716.0 |
| 2005-04-22 12:30:00 | MSFT | Stock | 25.05 | 25.14 | 25.03 | 25.09 | 3029648.0 |
| 2005-04-22 13:00:00 | MSFT | Stock | 25.09 | 25.14 | 25.07 | 25.09 | 2830330.0 |
| 2005-04-22 13:30:00 | MSFT | Stock | 25.1 | 25.16 | 25.07 | 25.13 | 3556691.0 |
| 2005-04-22 14:00:00 | MSFT | Stock | 25.13 | 25.14 | 25.04 | 25.09 | 4882916.0 |
| 2005-04-22 14:30:00 | MSFT | Stock | 25.09 | 25.1 | 24.9 | 24.93 | 8459887.0 |
| 2005-04-22 15:00:00 | MSFT | Stock | 24.93 | 25.1 | 24.8 | 24.82 | 9182184.0 |
| 2005-04-22 15:30:00 | MSFT | Stock | 24.81 | 25.02 | 24.78 | 24.99 | 15176267.0 |
| 2005-04-22 16:00:00 | MSFT | Stock | 25.0 | 25.02 | 24.93 | 25.0 | 403545.0 |
| 2005-04-22 16:30:00 | MSFT | Stock | 25.03 | 25.04 | 24.93 | 24.93 | 15200.0 |
| 2005-04-22 17:00:00 | MSFT | Stock | 25.03 | 25.04 | 25.02 | 25.02 | 3900.0 |
| 2005-04-22 17:30:00 | MSFT | Stock | 24.98 | 25.02 | 24.98 | 25.02 | 101000.0 |
| 2005-04-22 18:00:00 | MSFT | Stock | 25.02 | 25.02 | 24.98 | 24.98 | 8800.0 |
| 2005-04-22 09:00:00 | NVDA | Stock | 0.1857 | 0.1867 | 0.1854 | 0.1867 | 253680.0 |
| 2005-04-22 09:30:00 | NVDA | Stock | 0.1859 | 0.1871 | 0.1836 | 0.1842 | 34903320.0 |
| 2005-04-22 10:00:00 | NVDA | Stock | 0.1842 | 0.1862 | 0.1842 | 0.1857 | 17151840.0 |
| 2005-04-22 10:30:00 | NVDA | Stock | 0.1856 | 0.1872 | 0.1846 | 0.186 | 55452000.0 |
| 2005-04-22 11:00:00 | NVDA | Stock | 0.1861 | 0.1862 | 0.185 | 0.1854 | 24751440.0 |
| 2005-04-22 11:30:00 | NVDA | Stock | 0.1854 | 0.1854 | 0.1842 | 0.1846 | 12258960.0 |
| 2005-04-22 12:00:00 | NVDA | Stock | 0.1846 | 0.1849 | 0.1842 | 0.1846 | 8818800.0 |
> showing 50 of 43,330 rows — these rows as CSV