PREVIEW / stock_30min / 2006-12-05
file: by_date/stock_30min/2006/2006-12-05.parquet size: 978 KB rows: 53,132 symbols: 2,470
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-05 07:30:00 | AAPL | Stock | 3.2521 | 3.2657 | 3.2521 | 3.2657 | 103600.0 |
| 2006-12-05 08:00:00 | AAPL | Stock | 3.2657 | 3.2661 | 3.2579 | 3.2579 | 1134476.0 |
| 2006-12-05 08:30:00 | AAPL | Stock | 3.2561 | 3.275 | 3.2561 | 3.2696 | 2554160.0 |
| 2006-12-05 09:00:00 | AAPL | Stock | 3.2686 | 3.2754 | 3.2639 | 3.2736 | 2473688.0 |
| 2006-12-05 09:30:00 | AAPL | Stock | 3.2734 | 3.2771 | 3.25 | 3.265 | 70496356.0 |
| 2006-12-05 10:00:00 | AAPL | Stock | 3.2646 | 3.2975 | 3.2639 | 3.2757 | 118754132.0 |
| 2006-12-05 10:30:00 | AAPL | Stock | 3.2754 | 3.2936 | 3.2754 | 3.2889 | 56182280.0 |
| 2006-12-05 11:00:00 | AAPL | Stock | 3.2886 | 3.2929 | 3.2714 | 3.28 | 43850436.0 |
| 2006-12-05 11:30:00 | AAPL | Stock | 3.2782 | 3.2929 | 3.2743 | 3.2768 | 30199372.0 |
| 2006-12-05 12:00:00 | AAPL | Stock | 3.2764 | 3.2779 | 3.26 | 3.2632 | 48214768.0 |
| 2006-12-05 12:30:00 | AAPL | Stock | 3.2629 | 3.2664 | 3.2454 | 3.2564 | 60149544.0 |
| 2006-12-05 13:00:00 | AAPL | Stock | 3.2564 | 3.2661 | 3.2529 | 3.2607 | 29756748.0 |
| 2006-12-05 13:30:00 | AAPL | Stock | 3.2604 | 3.2725 | 3.2604 | 3.2714 | 29285760.0 |
| 2006-12-05 14:00:00 | AAPL | Stock | 3.2714 | 3.2804 | 3.2675 | 3.2764 | 34795292.0 |
| 2006-12-05 14:30:00 | AAPL | Stock | 3.2768 | 3.2807 | 3.2718 | 3.2718 | 27881308.0 |
| 2006-12-05 15:00:00 | AAPL | Stock | 3.2721 | 3.275 | 3.2632 | 3.2682 | 34576920.0 |
| 2006-12-05 15:30:00 | AAPL | Stock | 3.2686 | 3.2686 | 3.2536 | 3.2592 | 62520472.0 |
| 2006-12-05 16:00:00 | AAPL | Stock | 3.2586 | 3.26 | 3.255 | 3.26 | 1695904.0 |
| 2006-12-05 16:30:00 | AAPL | Stock | 3.26 | 3.2604 | 3.2593 | 3.2596 | 610204.0 |
| 2006-12-05 17:00:00 | AAPL | Stock | 3.2604 | 3.2607 | 3.2589 | 3.2604 | 168196.0 |
| 2006-12-05 17:30:00 | AAPL | Stock | 3.26 | 3.2604 | 3.2568 | 3.2568 | 175000.0 |
| 2006-12-05 18:00:00 | AAPL | Stock | 3.2589 | 3.2604 | 3.2561 | 3.2589 | 191548.0 |
| 2006-12-05 18:30:00 | AAPL | Stock | 3.2589 | 3.2604 | 3.2575 | 3.2575 | 45808.0 |
| 2006-12-05 19:00:00 | AAPL | Stock | 3.2604 | 3.2604 | 3.2589 | 3.2596 | 16800.0 |
| 2006-12-05 19:30:00 | AAPL | Stock | 3.2589 | 3.2596 | 3.2571 | 3.2596 | 78176.0 |
| 2006-12-05 08:00:00 | MSFT | Stock | 29.35 | 29.38 | 29.34 | 29.38 | 3070.0 |
| 2006-12-05 08:30:00 | MSFT | Stock | 29.35 | 29.49 | 29.35 | 29.43 | 18985.0 |
| 2006-12-05 09:00:00 | MSFT | Stock | 29.41 | 29.44 | 29.36 | 29.36 | 25294.0 |
| 2006-12-05 09:30:00 | MSFT | Stock | 29.36 | 29.4 | 29.2 | 29.21 | 4241592.0 |
| 2006-12-05 10:00:00 | MSFT | Stock | 29.21 | 29.31 | 29.03 | 29.07 | 7579317.0 |
| 2006-12-05 10:30:00 | MSFT | Stock | 29.07 | 29.16 | 29.06 | 29.13 | 4315400.0 |
| 2006-12-05 11:00:00 | MSFT | Stock | 29.13 | 29.14 | 29.067 | 29.13 | 1732809.0 |
| 2006-12-05 11:30:00 | MSFT | Stock | 29.13 | 29.14 | 29.05 | 29.05 | 2492319.0 |
| 2006-12-05 12:00:00 | MSFT | Stock | 29.05 | 29.14 | 29.05 | 29.132 | 2091597.0 |
| 2006-12-05 12:30:00 | MSFT | Stock | 29.13 | 29.16 | 29.07 | 29.1 | 1407178.0 |
| 2006-12-05 13:00:00 | MSFT | Stock | 29.11 | 29.16 | 29.05 | 29.09 | 4551032.0 |
| 2006-12-05 13:30:00 | MSFT | Stock | 29.1 | 29.11 | 29.03 | 29.07 | 3339792.0 |
| 2006-12-05 14:00:00 | MSFT | Stock | 29.06 | 29.13 | 29.03 | 29.12 | 1757610.0 |
| 2006-12-05 14:30:00 | MSFT | Stock | 29.12 | 29.13 | 29.06 | 29.06 | 1667335.0 |
| 2006-12-05 15:00:00 | MSFT | Stock | 29.06 | 29.12 | 29.04 | 29.1 | 3103606.0 |
| 2006-12-05 15:30:00 | MSFT | Stock | 29.1 | 29.15 | 29.03 | 29.14 | 5631070.0 |
| 2006-12-05 16:00:00 | MSFT | Stock | 29.13 | 29.14 | 29.11 | 29.129 | 44371.0 |
| 2006-12-05 16:30:00 | MSFT | Stock | 29.14 | 29.14 | 29.06 | 29.13 | 43338.0 |
| 2006-12-05 17:00:00 | MSFT | Stock | 29.13 | 29.14 | 29.13 | 29.14 | 2900.0 |
| 2006-12-05 17:30:00 | MSFT | Stock | 29.123 | 29.14 | 29.123 | 29.14 | 19558.0 |
| 2006-12-05 18:30:00 | MSFT | Stock | 29.12 | 29.12 | 29.11 | 29.11 | 3500.0 |
| 2006-12-05 19:00:00 | MSFT | Stock | 29.1 | 29.14 | 29.1 | 29.14 | 3180.0 |
| 2006-12-05 08:00:00 | NVDA | Stock | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 102000.0 |
| 2006-12-05 08:30:00 | NVDA | Stock | 0.615 | 0.6183 | 0.615 | 0.6168 | 746400.0 |
| 2006-12-05 09:00:00 | NVDA | Stock | 0.6183 | 0.6215 | 0.6038 | 0.6085 | 4972440.0 |
> showing 50 of 53,132 rows — these rows as CSV