PREVIEW / stock_30min / 2006-11-14
file: by_date/stock_30min/2006/2006-11-14.parquet size: 968 KB rows: 52,099 symbols: 2,445
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-14 07:00:00 | AAPL | Stock | 3.0054 | 3.0054 | 3.0054 | 3.0054 | 5600.0 |
| 2006-11-14 07:30:00 | AAPL | Stock | 3.0054 | 3.0054 | 2.9964 | 2.9964 | 95200.0 |
| 2006-11-14 08:00:00 | AAPL | Stock | 3.0036 | 3.0111 | 2.9982 | 3.0 | 626528.0 |
| 2006-11-14 08:30:00 | AAPL | Stock | 3.0014 | 3.0336 | 3.0014 | 3.0279 | 1966300.0 |
| 2006-11-14 09:00:00 | AAPL | Stock | 3.0261 | 3.0514 | 3.0232 | 3.0286 | 8579816.0 |
| 2006-11-14 09:30:00 | AAPL | Stock | 3.0286 | 3.0357 | 3.0179 | 3.0329 | 74442032.0 |
| 2006-11-14 10:00:00 | AAPL | Stock | 3.0325 | 3.0357 | 3.0043 | 3.0054 | 75595744.0 |
| 2006-11-14 10:30:00 | AAPL | Stock | 3.0054 | 3.0129 | 2.9964 | 3.0089 | 59684856.0 |
| 2006-11-14 11:00:00 | AAPL | Stock | 3.0092 | 3.0286 | 3.0 | 3.02 | 35764260.0 |
| 2006-11-14 11:30:00 | AAPL | Stock | 3.0196 | 3.0268 | 3.0186 | 3.0225 | 38458560.0 |
| 2006-11-14 12:00:00 | AAPL | Stock | 3.0225 | 3.0229 | 3.0054 | 3.0089 | 30312464.0 |
| 2006-11-14 12:30:00 | AAPL | Stock | 3.0086 | 3.0196 | 3.0036 | 3.0159 | 24941980.0 |
| 2006-11-14 13:00:00 | AAPL | Stock | 3.0157 | 3.0218 | 3.0075 | 3.0154 | 36508108.0 |
| 2006-11-14 13:30:00 | AAPL | Stock | 3.0157 | 3.0243 | 3.0096 | 3.0114 | 24889508.0 |
| 2006-11-14 14:00:00 | AAPL | Stock | 3.0114 | 3.0196 | 3.0106 | 3.0189 | 19154240.0 |
| 2006-11-14 14:30:00 | AAPL | Stock | 3.0189 | 3.0321 | 3.015 | 3.0301 | 35389760.0 |
| 2006-11-14 15:00:00 | AAPL | Stock | 3.0304 | 3.0357 | 3.0264 | 3.0289 | 49243124.0 |
| 2006-11-14 15:30:00 | AAPL | Stock | 3.0289 | 3.0357 | 3.0286 | 3.0357 | 54745236.0 |
| 2006-11-14 16:00:00 | AAPL | Stock | 3.0346 | 3.0421 | 3.0339 | 3.0357 | 4560108.0 |
| 2006-11-14 16:30:00 | AAPL | Stock | 3.0357 | 3.0357 | 3.0332 | 3.0343 | 386904.0 |
| 2006-11-14 17:00:00 | AAPL | Stock | 3.035 | 3.0354 | 3.035 | 3.035 | 88200.0 |
| 2006-11-14 17:30:00 | AAPL | Stock | 3.0357 | 3.0357 | 3.0343 | 3.0357 | 73164.0 |
| 2006-11-14 18:00:00 | AAPL | Stock | 3.0332 | 3.0332 | 3.0329 | 3.0329 | 31864.0 |
| 2006-11-14 18:30:00 | AAPL | Stock | 3.0325 | 3.0325 | 3.0321 | 3.0321 | 138152.0 |
| 2006-11-14 19:00:00 | AAPL | Stock | 3.0321 | 3.0321 | 3.0304 | 3.0304 | 118048.0 |
| 2006-11-14 19:30:00 | AAPL | Stock | 3.0325 | 3.0336 | 3.0289 | 3.0321 | 294560.0 |
| 2006-11-14 07:30:00 | MSFT | Stock | 29.35 | 29.35 | 29.22 | 29.22 | 200.0 |
| 2006-11-14 08:00:00 | MSFT | Stock | 29.34 | 29.35 | 29.34 | 29.35 | 8465.0 |
| 2006-11-14 08:30:00 | MSFT | Stock | 29.34 | 29.38 | 29.32 | 29.35 | 139000.0 |
| 2006-11-14 09:00:00 | MSFT | Stock | 29.33 | 29.35 | 29.24 | 29.29 | 132615.0 |
| 2006-11-14 09:30:00 | MSFT | Stock | 29.28 | 29.42 | 29.25 | 29.34 | 8074134.0 |
| 2006-11-14 10:00:00 | MSFT | Stock | 29.332 | 29.34 | 29.24 | 29.24 | 4086577.0 |
| 2006-11-14 10:30:00 | MSFT | Stock | 29.24 | 29.28 | 29.24 | 29.28 | 2373516.0 |
| 2006-11-14 11:00:00 | MSFT | Stock | 29.28 | 29.28 | 29.19 | 29.21 | 3707668.0 |
| 2006-11-14 11:30:00 | MSFT | Stock | 29.22 | 29.22 | 29.15 | 29.162 | 2577765.0 |
| 2006-11-14 12:00:00 | MSFT | Stock | 29.16 | 29.17 | 29.07 | 29.072 | 3364452.0 |
| 2006-11-14 12:30:00 | MSFT | Stock | 29.08 | 29.2 | 29.07 | 29.2 | 3129822.0 |
| 2006-11-14 13:00:00 | MSFT | Stock | 29.19 | 29.2 | 29.11 | 29.17 | 3186683.0 |
| 2006-11-14 13:30:00 | MSFT | Stock | 29.161 | 29.24 | 29.13 | 29.14 | 2583388.0 |
| 2006-11-14 14:00:00 | MSFT | Stock | 29.131 | 29.17 | 29.11 | 29.15 | 3879916.0 |
| 2006-11-14 14:30:00 | MSFT | Stock | 29.17 | 29.25 | 29.15 | 29.25 | 3742277.0 |
| 2006-11-14 15:00:00 | MSFT | Stock | 29.25 | 29.27 | 29.2 | 29.21 | 3643930.0 |
| 2006-11-14 15:30:00 | MSFT | Stock | 29.208 | 29.27 | 29.19 | 29.22 | 6020077.0 |
| 2006-11-14 16:00:00 | MSFT | Stock | 29.22 | 29.23 | 29.19 | 29.21 | 1094427.0 |
| 2006-11-14 16:30:00 | MSFT | Stock | 29.21 | 29.24 | 29.14 | 29.14 | 363136.0 |
| 2006-11-14 17:00:00 | MSFT | Stock | 29.15 | 29.19 | 29.14 | 29.19 | 5256.0 |
| 2006-11-14 17:30:00 | MSFT | Stock | 29.18 | 29.18 | 29.15 | 29.15 | 720.0 |
| 2006-11-14 18:00:00 | MSFT | Stock | 29.17 | 29.19 | 29.17 | 29.17 | 1075.0 |
| 2006-11-14 19:30:00 | MSFT | Stock | 29.17 | 29.17 | 29.15 | 29.15 | 2825.0 |
| 2006-11-14 08:00:00 | NVDA | Stock | 0.608 | 0.608 | 0.6002 | 0.6002 | 86820.0 |
> showing 50 of 52,099 rows — these rows as CSV