PREVIEW / stock_30min / 2006-12-06
file: by_date/stock_30min/2006/2006-12-06.parquet size: 992 KB rows: 53,630 symbols: 2,468
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-06 07:30:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 2800.0 |
| 2006-12-06 08:00:00 | AAPL | Stock | 3.2589 | 3.2589 | 3.2357 | 3.2436 | 2317560.0 |
| 2006-12-06 08:30:00 | AAPL | Stock | 3.2439 | 3.2482 | 3.2368 | 3.2411 | 2198644.0 |
| 2006-12-06 09:00:00 | AAPL | Stock | 3.2411 | 3.2482 | 3.2329 | 3.2382 | 1434104.0 |
| 2006-12-06 09:30:00 | AAPL | Stock | 3.2375 | 3.2586 | 3.2325 | 3.245 | 80624152.0 |
| 2006-12-06 10:00:00 | AAPL | Stock | 3.245 | 3.2639 | 3.2382 | 3.2536 | 65897048.0 |
| 2006-12-06 10:30:00 | AAPL | Stock | 3.2539 | 3.26 | 3.2464 | 3.2475 | 38504592.0 |
| 2006-12-06 11:00:00 | AAPL | Stock | 3.2479 | 3.2561 | 3.2479 | 3.2525 | 26816748.0 |
| 2006-12-06 11:30:00 | AAPL | Stock | 3.2525 | 3.2557 | 3.2382 | 3.2389 | 32941804.0 |
| 2006-12-06 12:00:00 | AAPL | Stock | 3.2386 | 3.2439 | 3.2325 | 3.2389 | 44200380.0 |
| 2006-12-06 12:30:00 | AAPL | Stock | 3.2389 | 3.2518 | 3.2293 | 3.2436 | 59194408.0 |
| 2006-12-06 13:00:00 | AAPL | Stock | 3.2436 | 3.2518 | 3.2414 | 3.2507 | 31770620.0 |
| 2006-12-06 13:30:00 | AAPL | Stock | 3.2504 | 3.2521 | 3.2414 | 3.2432 | 25160576.0 |
| 2006-12-06 14:00:00 | AAPL | Stock | 3.2429 | 3.2536 | 3.2321 | 3.2336 | 24214708.0 |
| 2006-12-06 14:30:00 | AAPL | Stock | 3.2339 | 3.2404 | 3.2307 | 3.2318 | 28892640.0 |
| 2006-12-06 15:00:00 | AAPL | Stock | 3.2318 | 3.2325 | 3.2161 | 3.2237 | 65676352.0 |
| 2006-12-06 15:30:00 | AAPL | Stock | 3.2236 | 3.2239 | 3.2025 | 3.2086 | 96548732.0 |
| 2006-12-06 16:00:00 | AAPL | Stock | 3.2082 | 3.2596 | 3.2057 | 3.2143 | 4325104.0 |
| 2006-12-06 16:30:00 | AAPL | Stock | 3.2143 | 3.215 | 3.2125 | 3.2146 | 542640.0 |
| 2006-12-06 17:00:00 | AAPL | Stock | 3.2143 | 3.215 | 3.2118 | 3.2129 | 271320.0 |
| 2006-12-06 17:30:00 | AAPL | Stock | 3.2129 | 3.2139 | 3.2082 | 3.2125 | 257208.0 |
| 2006-12-06 18:00:00 | AAPL | Stock | 3.2081 | 3.2139 | 3.2081 | 3.2139 | 612668.0 |
| 2006-12-06 18:30:00 | AAPL | Stock | 3.2139 | 3.2143 | 3.2125 | 3.2132 | 106764.0 |
| 2006-12-06 19:00:00 | AAPL | Stock | 3.2125 | 3.2143 | 3.2107 | 3.2143 | 95788.0 |
| 2006-12-06 19:30:00 | AAPL | Stock | 3.2143 | 3.2161 | 3.2111 | 3.2111 | 183596.0 |
| 2006-12-06 08:00:00 | MSFT | Stock | 29.13 | 29.15 | 29.01 | 29.06 | 4900.0 |
| 2006-12-06 08:30:00 | MSFT | Stock | 29.03 | 29.04 | 29.01 | 29.04 | 7800.0 |
| 2006-12-06 09:00:00 | MSFT | Stock | 29.04 | 29.09 | 29.01 | 29.09 | 32024.0 |
| 2006-12-06 09:30:00 | MSFT | Stock | 29.095 | 29.1 | 28.91 | 29.06 | 7120491.0 |
| 2006-12-06 10:00:00 | MSFT | Stock | 29.07 | 29.07 | 28.97 | 29.03 | 3931670.0 |
| 2006-12-06 10:30:00 | MSFT | Stock | 29.04 | 29.13 | 29.0 | 29.09 | 2993489.0 |
| 2006-12-06 11:00:00 | MSFT | Stock | 29.08 | 29.12 | 29.05 | 29.08 | 2578337.0 |
| 2006-12-06 11:30:00 | MSFT | Stock | 29.08 | 29.09 | 28.97 | 28.97 | 2607995.0 |
| 2006-12-06 12:00:00 | MSFT | Stock | 28.97 | 29.0 | 28.93 | 28.97 | 2420639.0 |
| 2006-12-06 12:30:00 | MSFT | Stock | 28.97 | 29.03 | 28.94 | 28.96 | 2678270.0 |
| 2006-12-06 13:00:00 | MSFT | Stock | 28.96 | 29.0 | 28.94 | 28.95 | 1948693.0 |
| 2006-12-06 13:30:00 | MSFT | Stock | 28.95 | 28.97 | 28.92 | 28.93 | 3092482.0 |
| 2006-12-06 14:00:00 | MSFT | Stock | 28.92 | 28.94 | 28.88 | 28.92 | 3266919.0 |
| 2006-12-06 14:30:00 | MSFT | Stock | 28.91 | 28.95 | 28.89 | 28.93 | 2515836.0 |
| 2006-12-06 15:00:00 | MSFT | Stock | 28.93 | 28.94 | 28.87 | 28.92 | 3405665.0 |
| 2006-12-06 15:30:00 | MSFT | Stock | 28.92 | 29.01 | 28.88 | 29.01 | 6448459.0 |
| 2006-12-06 16:00:00 | MSFT | Stock | 29.0 | 29.13 | 28.9 | 28.9 | 484907.0 |
| 2006-12-06 16:30:00 | MSFT | Stock | 28.99 | 28.99 | 28.99 | 28.99 | 1477.0 |
| 2006-12-06 17:00:00 | MSFT | Stock | 28.99 | 29.09 | 28.99 | 28.99 | 6115.0 |
| 2006-12-06 17:30:00 | MSFT | Stock | 28.99 | 28.99 | 28.988 | 28.988 | 48000.0 |
| 2006-12-06 18:00:00 | MSFT | Stock | 28.99 | 28.99 | 28.99 | 28.99 | 300.0 |
| 2006-12-06 18:30:00 | MSFT | Stock | 28.99 | 28.99 | 28.97 | 28.97 | 1500.0 |
| 2006-12-06 07:30:00 | NVDA | Stock | 0.61 | 0.61 | 0.61 | 0.61 | 60000.0 |
| 2006-12-06 08:00:00 | NVDA | Stock | 0.6113 | 0.6113 | 0.6113 | 0.6113 | 24000.0 |
| 2006-12-06 08:30:00 | NVDA | Stock | 0.6117 | 0.6125 | 0.6117 | 0.6117 | 250860.0 |
> showing 50 of 53,630 rows — these rows as CSV