PREVIEW / stock_30min / 2005-06-22
file: by_date/stock_30min/2005/2005-06-22.parquet size: 820 KB rows: 44,533 symbols: 1,993
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 |
|---|---|---|---|---|---|---|---|
| 2005-06-22 08:00:00 | AAPL | Stock | 1.3661 | 1.3675 | 1.3625 | 1.3629 | 487536.0 |
| 2005-06-22 08:30:00 | AAPL | Stock | 1.3636 | 1.375 | 1.3636 | 1.3743 | 1861720.0 |
| 2005-06-22 09:00:00 | AAPL | Stock | 1.375 | 1.3764 | 1.352 | 1.3679 | 5223204.0 |
| 2005-06-22 09:30:00 | AAPL | Stock | 1.3664 | 1.3746 | 1.365 | 1.3689 | 71316000.0 |
| 2005-06-22 10:00:00 | AAPL | Stock | 1.3682 | 1.375 | 1.3661 | 1.3711 | 47816048.0 |
| 2005-06-22 10:30:00 | AAPL | Stock | 1.3707 | 1.3786 | 1.3664 | 1.3696 | 54348616.0 |
| 2005-06-22 11:00:00 | AAPL | Stock | 1.3696 | 1.3704 | 1.3621 | 1.3646 | 37060688.0 |
| 2005-06-22 11:30:00 | AAPL | Stock | 1.3646 | 1.3686 | 1.3632 | 1.3643 | 19873084.0 |
| 2005-06-22 12:00:00 | AAPL | Stock | 1.3646 | 1.37 | 1.3632 | 1.3675 | 24127712.0 |
| 2005-06-22 12:30:00 | AAPL | Stock | 1.3679 | 1.3714 | 1.3654 | 1.3711 | 12275144.0 |
| 2005-06-22 13:00:00 | AAPL | Stock | 1.3714 | 1.3739 | 1.3704 | 1.3704 | 14055104.0 |
| 2005-06-22 13:30:00 | AAPL | Stock | 1.3721 | 1.3721 | 1.3679 | 1.3689 | 9003372.0 |
| 2005-06-22 14:00:00 | AAPL | Stock | 1.3689 | 1.3689 | 1.3646 | 1.3682 | 15767640.0 |
| 2005-06-22 14:30:00 | AAPL | Stock | 1.3686 | 1.3707 | 1.3664 | 1.3696 | 11352208.0 |
| 2005-06-22 15:00:00 | AAPL | Stock | 1.3696 | 1.375 | 1.3679 | 1.3718 | 38054156.0 |
| 2005-06-22 15:30:00 | AAPL | Stock | 1.3718 | 1.3786 | 1.3707 | 1.3768 | 56823256.0 |
| 2005-06-22 16:00:00 | AAPL | Stock | 1.3768 | 1.38 | 1.3761 | 1.38 | 1837668.0 |
| 2005-06-22 16:30:00 | AAPL | Stock | 1.3793 | 1.3818 | 1.3768 | 1.3811 | 276752.0 |
| 2005-06-22 17:00:00 | AAPL | Stock | 1.3793 | 1.3796 | 1.3768 | 1.3793 | 4413640.0 |
| 2005-06-22 17:30:00 | AAPL | Stock | 1.3793 | 1.3796 | 1.3793 | 1.3796 | 15400.0 |
| 2005-06-22 18:00:00 | AAPL | Stock | 1.3804 | 1.385 | 1.3804 | 1.3839 | 361060.0 |
| 2005-06-22 07:30:00 | MSFT | Stock | 25.19 | 25.19 | 25.19 | 25.19 | 15900.0 |
| 2005-06-22 08:00:00 | MSFT | Stock | 25.19 | 25.19 | 25.13 | 25.15 | 103300.0 |
| 2005-06-22 08:30:00 | MSFT | Stock | 25.14 | 25.17 | 25.13 | 25.15 | 91400.0 |
| 2005-06-22 09:00:00 | MSFT | Stock | 25.15 | 25.16 | 25.09 | 25.11 | 202892.0 |
| 2005-06-22 09:30:00 | MSFT | Stock | 25.11 | 25.26 | 25.09 | 25.2 | 7255023.0 |
| 2005-06-22 10:00:00 | MSFT | Stock | 25.21 | 25.21 | 25.13 | 25.17 | 2773670.0 |
| 2005-06-22 10:30:00 | MSFT | Stock | 25.16 | 25.23 | 25.07 | 25.1 | 6270284.0 |
| 2005-06-22 11:00:00 | MSFT | Stock | 25.1 | 25.12 | 25.05 | 25.07 | 6423247.0 |
| 2005-06-22 11:30:00 | MSFT | Stock | 25.07 | 25.1 | 25.05 | 25.05 | 2372234.0 |
| 2005-06-22 12:00:00 | MSFT | Stock | 25.05 | 25.09 | 25.03 | 25.079 | 1917095.0 |
| 2005-06-22 12:30:00 | MSFT | Stock | 25.08 | 25.15 | 25.05 | 25.071 | 3092194.0 |
| 2005-06-22 13:00:00 | MSFT | Stock | 25.08 | 25.12 | 25.07 | 25.092 | 3023307.0 |
| 2005-06-22 13:30:00 | MSFT | Stock | 25.09 | 25.12 | 25.05 | 25.08 | 3369793.0 |
| 2005-06-22 14:00:00 | MSFT | Stock | 25.08 | 25.09 | 25.04 | 25.06 | 3760823.0 |
| 2005-06-22 14:30:00 | MSFT | Stock | 25.06 | 25.15 | 25.06 | 25.1 | 2999243.0 |
| 2005-06-22 15:00:00 | MSFT | Stock | 25.1 | 25.14 | 25.07 | 25.09 | 3976061.0 |
| 2005-06-22 15:30:00 | MSFT | Stock | 25.08 | 25.15 | 25.03 | 25.05 | 9764898.0 |
| 2005-06-22 16:00:00 | MSFT | Stock | 25.07 | 25.08 | 25.05 | 25.05 | 316155.0 |
| 2005-06-22 16:30:00 | MSFT | Stock | 25.07 | 25.13 | 25.06 | 25.1 | 89940.0 |
| 2005-06-22 17:00:00 | MSFT | Stock | 25.11 | 25.18 | 25.017 | 25.17 | 288765.0 |
| 2005-06-22 17:30:00 | MSFT | Stock | 25.16 | 25.26 | 25.16 | 25.26 | 144871.0 |
| 2005-06-22 18:00:00 | MSFT | Stock | 25.27 | 25.34 | 25.2 | 25.28 | 767932.0 |
| 2005-06-22 08:00:00 | NVDA | Stock | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 36000.0 |
| 2005-06-22 09:00:00 | NVDA | Stock | 0.2304 | 0.2338 | 0.2304 | 0.2322 | 2955600.0 |
| 2005-06-22 09:30:00 | NVDA | Stock | 0.2322 | 0.2338 | 0.2278 | 0.2285 | 156772440.0 |
| 2005-06-22 10:00:00 | NVDA | Stock | 0.2285 | 0.2297 | 0.2267 | 0.2295 | 68693280.0 |
| 2005-06-22 10:30:00 | NVDA | Stock | 0.2296 | 0.2298 | 0.2277 | 0.2282 | 56472960.0 |
| 2005-06-22 11:00:00 | NVDA | Stock | 0.2282 | 0.2283 | 0.2272 | 0.2275 | 33365760.0 |
| 2005-06-22 11:30:00 | NVDA | Stock | 0.2275 | 0.2282 | 0.2274 | 0.2282 | 25915080.0 |
> showing 50 of 44,533 rows — these rows as CSV