PREVIEW / stock_30min / 2006-12-07
file: by_date/stock_30min/2006/2006-12-07.parquet size: 958 KB rows: 51,586 symbols: 2,460
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-07 06:00:00 | AAPL | Stock | 3.2146 | 3.2146 | 3.2146 | 3.2146 | 2800.0 |
| 2006-12-07 07:00:00 | AAPL | Stock | 3.2125 | 3.215 | 3.2125 | 3.215 | 11200.0 |
| 2006-12-07 07:30:00 | AAPL | Stock | 3.2161 | 3.2232 | 3.2161 | 3.2168 | 84000.0 |
| 2006-12-07 08:00:00 | AAPL | Stock | 3.2168 | 3.2232 | 3.2168 | 3.2196 | 965468.0 |
| 2006-12-07 08:30:00 | AAPL | Stock | 3.2186 | 3.2214 | 3.2168 | 3.22 | 456652.0 |
| 2006-12-07 09:00:00 | AAPL | Stock | 3.2211 | 3.2268 | 3.2143 | 3.2154 | 3540180.0 |
| 2006-12-07 09:30:00 | AAPL | Stock | 3.2152 | 3.2321 | 3.185 | 3.1904 | 135517424.0 |
| 2006-12-07 10:00:00 | AAPL | Stock | 3.1907 | 3.1943 | 3.1446 | 3.1625 | 155347388.0 |
| 2006-12-07 10:30:00 | AAPL | Stock | 3.1625 | 3.1736 | 3.1446 | 3.1465 | 88664184.0 |
| 2006-12-07 11:00:00 | AAPL | Stock | 3.1464 | 3.1511 | 3.1211 | 3.1396 | 110022052.0 |
| 2006-12-07 11:30:00 | AAPL | Stock | 3.1389 | 3.1679 | 3.1386 | 3.1575 | 61593700.0 |
| 2006-12-07 12:00:00 | AAPL | Stock | 3.1577 | 3.1618 | 3.1529 | 3.1547 | 38221792.0 |
| 2006-12-07 12:30:00 | AAPL | Stock | 3.155 | 3.1568 | 3.1303 | 3.1418 | 42621572.0 |
| 2006-12-07 13:00:00 | AAPL | Stock | 3.1411 | 3.1564 | 3.1386 | 3.1536 | 26623632.0 |
| 2006-12-07 13:30:00 | AAPL | Stock | 3.1532 | 3.1554 | 3.1411 | 3.1482 | 30896824.0 |
| 2006-12-07 14:00:00 | AAPL | Stock | 3.1479 | 3.1486 | 3.1279 | 3.1327 | 46961516.0 |
| 2006-12-07 14:30:00 | AAPL | Stock | 3.1325 | 3.1407 | 3.125 | 3.1264 | 39232592.0 |
| 2006-12-07 15:00:00 | AAPL | Stock | 3.1264 | 3.1286 | 3.1089 | 3.1136 | 91543676.0 |
| 2006-12-07 15:30:00 | AAPL | Stock | 3.1132 | 3.1162 | 3.1036 | 3.1071 | 112121324.0 |
| 2006-12-07 16:00:00 | AAPL | Stock | 3.1079 | 3.1125 | 3.1032 | 3.1032 | 1180088.0 |
| 2006-12-07 16:30:00 | AAPL | Stock | 3.1018 | 3.1071 | 3.0968 | 3.0968 | 658756.0 |
| 2006-12-07 17:00:00 | AAPL | Stock | 3.0982 | 3.1029 | 3.0957 | 3.1014 | 358904.0 |
| 2006-12-07 17:30:00 | AAPL | Stock | 3.1014 | 3.1018 | 3.0968 | 3.0968 | 208852.0 |
| 2006-12-07 18:00:00 | AAPL | Stock | 3.0968 | 3.1 | 3.0964 | 3.1 | 128800.0 |
| 2006-12-07 18:30:00 | AAPL | Stock | 3.1 | 3.1025 | 3.0982 | 3.1025 | 237048.0 |
| 2006-12-07 19:00:00 | AAPL | Stock | 3.1025 | 3.105 | 3.1 | 3.1018 | 184492.0 |
| 2006-12-07 19:30:00 | AAPL | Stock | 3.1018 | 3.1064 | 3.1004 | 3.1064 | 265468.0 |
| 2006-12-07 08:00:00 | MSFT | Stock | 28.98 | 28.98 | 28.98 | 28.98 | 300.0 |
| 2006-12-07 08:30:00 | MSFT | Stock | 28.99 | 29.0 | 28.96 | 28.96 | 3365.0 |
| 2006-12-07 09:00:00 | MSFT | Stock | 28.99 | 29.02 | 28.95 | 28.97 | 46269.0 |
| 2006-12-07 09:30:00 | MSFT | Stock | 28.96 | 29.07 | 28.89 | 28.953 | 4444913.0 |
| 2006-12-07 10:00:00 | MSFT | Stock | 28.952 | 28.99 | 28.81 | 28.91 | 4508821.0 |
| 2006-12-07 10:30:00 | MSFT | Stock | 28.92 | 28.94 | 28.845 | 28.87 | 4722382.0 |
| 2006-12-07 11:00:00 | MSFT | Stock | 28.87 | 28.94 | 28.86 | 28.88 | 3499518.0 |
| 2006-12-07 11:30:00 | MSFT | Stock | 28.87 | 28.93 | 28.86 | 28.91 | 2243029.0 |
| 2006-12-07 12:00:00 | MSFT | Stock | 28.902 | 28.97 | 28.87 | 28.94 | 1674064.0 |
| 2006-12-07 12:30:00 | MSFT | Stock | 28.95 | 28.97 | 28.9 | 28.92 | 1545222.0 |
| 2006-12-07 13:00:00 | MSFT | Stock | 28.921 | 28.97 | 28.9 | 28.95 | 1276628.0 |
| 2006-12-07 13:30:00 | MSFT | Stock | 28.95 | 28.97 | 28.9 | 28.92 | 1601333.0 |
| 2006-12-07 14:00:00 | MSFT | Stock | 28.93 | 28.94 | 28.88 | 28.9 | 2146128.0 |
| 2006-12-07 14:30:00 | MSFT | Stock | 28.9 | 28.92 | 28.86 | 28.88 | 1725333.0 |
| 2006-12-07 15:00:00 | MSFT | Stock | 28.88 | 28.89 | 28.81 | 28.85 | 4736789.0 |
| 2006-12-07 15:30:00 | MSFT | Stock | 28.86 | 28.93 | 28.82 | 28.87 | 7368386.0 |
| 2006-12-07 16:00:00 | MSFT | Stock | 28.87 | 28.89 | 28.85 | 28.85 | 795822.0 |
| 2006-12-07 16:30:00 | MSFT | Stock | 28.86 | 28.88 | 28.86 | 28.86 | 687800.0 |
| 2006-12-07 17:00:00 | MSFT | Stock | 28.85 | 28.86 | 28.85 | 28.86 | 677100.0 |
| 2006-12-07 17:30:00 | MSFT | Stock | 28.88 | 28.88 | 28.86 | 28.86 | 600.0 |
| 2006-12-07 18:00:00 | MSFT | Stock | 28.86 | 28.86 | 28.85 | 28.86 | 607.0 |
| 2006-12-07 08:00:00 | NVDA | Stock | 0.609 | 0.609 | 0.609 | 0.609 | 12000.0 |
| 2006-12-07 08:30:00 | NVDA | Stock | 0.609 | 0.609 | 0.609 | 0.609 | 6000.0 |
> showing 50 of 51,586 rows — these rows as CSV