PREVIEW / stock_30min / 2008-07-03
file: by_date/stock_30min/2008/2008-07-03.parquet size: 848 KB rows: 41,435 symbols: 3,245
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 |
|---|---|---|---|---|---|---|---|
| 2008-07-03 07:00:00 | AAPL | Stock | 5.975 | 5.975 | 5.975 | 5.975 | 20720.0 |
| 2008-07-03 07:30:00 | AAPL | Stock | 5.975 | 5.9768 | 5.9679 | 5.9768 | 108080.0 |
| 2008-07-03 08:00:00 | AAPL | Stock | 5.975 | 5.9836 | 5.9643 | 5.9821 | 635292.0 |
| 2008-07-03 08:30:00 | AAPL | Stock | 5.9736 | 6.0625 | 5.9475 | 6.0536 | 5585608.0 |
| 2008-07-03 09:00:00 | AAPL | Stock | 6.0536 | 6.0907 | 6.0482 | 6.0604 | 2653168.0 |
| 2008-07-03 09:30:00 | AAPL | Stock | 6.0589 | 6.0964 | 5.9329 | 6.0104 | 121810332.0 |
| 2008-07-03 10:00:00 | AAPL | Stock | 6.0104 | 6.0911 | 5.9196 | 6.0891 | 103053972.0 |
| 2008-07-03 10:30:00 | AAPL | Stock | 6.0893 | 6.1379 | 6.0882 | 6.0996 | 81374804.0 |
| 2008-07-03 11:00:00 | AAPL | Stock | 6.099 | 6.1489 | 6.0864 | 6.1243 | 52024224.0 |
| 2008-07-03 11:30:00 | AAPL | Stock | 6.1232 | 6.1264 | 6.0732 | 6.0832 | 36775452.0 |
| 2008-07-03 12:00:00 | AAPL | Stock | 6.0829 | 6.1061 | 6.0575 | 6.1018 | 46342492.0 |
| 2008-07-03 12:30:00 | AAPL | Stock | 6.1032 | 6.115 | 6.0661 | 6.0766 | 61800816.0 |
| 2008-07-03 13:00:00 | AAPL | Stock | 6.0746 | 6.0944 | 6.054 | 6.0768 | 4031104.0 |
| 2008-07-03 13:30:00 | AAPL | Stock | 6.0757 | 6.0839 | 6.0714 | 6.0839 | 320208.0 |
| 2008-07-03 14:00:00 | AAPL | Stock | 6.0839 | 6.0839 | 6.0768 | 6.0768 | 8484.0 |
| 2008-07-03 14:30:00 | AAPL | Stock | 6.0603 | 6.0836 | 6.0603 | 6.0786 | 108052.0 |
| 2008-07-03 15:00:00 | AAPL | Stock | 6.0768 | 6.0821 | 6.0764 | 6.0821 | 71120.0 |
| 2008-07-03 15:30:00 | AAPL | Stock | 6.0836 | 6.0836 | 6.0714 | 6.0714 | 86240.0 |
| 2008-07-03 16:00:00 | AAPL | Stock | 6.0714 | 6.0714 | 6.0714 | 6.0714 | 65436.0 |
| 2008-07-03 16:30:00 | AAPL | Stock | 6.0714 | 6.0714 | 6.0714 | 6.0714 | 23716.0 |
| 2008-07-03 07:00:00 | MSFT | Stock | 25.74 | 25.79 | 25.7 | 25.7 | 3100.0 |
| 2008-07-03 07:30:00 | MSFT | Stock | 25.75 | 25.76 | 25.75 | 25.76 | 600.0 |
| 2008-07-03 08:00:00 | MSFT | Stock | 25.76 | 25.79 | 25.69 | 25.71 | 17876.0 |
| 2008-07-03 08:30:00 | MSFT | Stock | 25.74 | 25.97 | 25.74 | 25.94 | 45830.0 |
| 2008-07-03 09:00:00 | MSFT | Stock | 25.9 | 26.0 | 25.89 | 25.99 | 317471.0 |
| 2008-07-03 09:30:00 | MSFT | Stock | 25.95 | 26.1 | 25.82 | 25.96 | 6692383.0 |
| 2008-07-03 10:00:00 | MSFT | Stock | 25.95 | 26.05 | 25.6 | 25.98 | 5709015.0 |
| 2008-07-03 10:30:00 | MSFT | Stock | 25.99 | 26.01 | 25.84 | 25.842 | 4122178.0 |
| 2008-07-03 11:00:00 | MSFT | Stock | 25.842 | 25.92 | 25.79 | 25.91 | 3741987.0 |
| 2008-07-03 11:30:00 | MSFT | Stock | 25.905 | 25.94 | 25.86 | 25.91 | 3789474.0 |
| 2008-07-03 12:00:00 | MSFT | Stock | 25.91 | 25.95 | 25.8 | 25.94 | 4287164.0 |
| 2008-07-03 12:30:00 | MSFT | Stock | 25.935 | 26.07 | 25.86 | 25.97 | 6344825.0 |
| 2008-07-03 13:00:00 | MSFT | Stock | 25.98 | 26.06 | 25.891 | 25.911 | 1646639.0 |
| 2008-07-03 13:30:00 | MSFT | Stock | 25.98 | 26.03 | 25.98 | 25.98 | 21223.0 |
| 2008-07-03 14:00:00 | MSFT | Stock | 26.0 | 26.0 | 26.0 | 26.0 | 250.0 |
| 2008-07-03 14:30:00 | MSFT | Stock | 25.911 | 26.11 | 25.911 | 26.11 | 20738.0 |
| 2008-07-03 15:00:00 | MSFT | Stock | 26.0 | 26.0 | 25.98 | 25.98 | 3350.0 |
| 2008-07-03 15:30:00 | MSFT | Stock | 25.9 | 25.9 | 25.9 | 25.9 | 300.0 |
| 2008-07-03 16:00:00 | MSFT | Stock | 25.9 | 25.9 | 25.9 | 25.9 | 3900.0 |
| 2008-07-03 16:30:00 | MSFT | Stock | 25.88 | 25.88 | 25.85 | 25.85 | 2000.0 |
| 2008-07-03 07:00:00 | NVDA | Stock | 0.355 | 0.3625 | 0.353 | 0.353 | 1460000.0 |
| 2008-07-03 07:30:00 | NVDA | Stock | 0.353 | 0.3575 | 0.3368 | 0.3388 | 5975360.0 |
| 2008-07-03 08:00:00 | NVDA | Stock | 0.3378 | 0.3595 | 0.329 | 0.3368 | 40570240.0 |
| 2008-07-03 08:30:00 | NVDA | Stock | 0.3375 | 0.3375 | 0.3248 | 0.3265 | 82230840.0 |
| 2008-07-03 09:00:00 | NVDA | Stock | 0.3275 | 0.3325 | 0.3235 | 0.3245 | 136674160.0 |
| 2008-07-03 09:30:00 | NVDA | Stock | 0.3245 | 0.3283 | 0.31 | 0.3265 | 895131000.0 |
| 2008-07-03 10:00:00 | NVDA | Stock | 0.3263 | 0.3265 | 0.3168 | 0.321 | 296815120.0 |
| 2008-07-03 10:30:00 | NVDA | Stock | 0.321 | 0.325 | 0.3125 | 0.3165 | 391909240.0 |
| 2008-07-03 11:00:00 | NVDA | Stock | 0.3165 | 0.3195 | 0.313 | 0.3193 | 283861560.0 |
| 2008-07-03 11:30:00 | NVDA | Stock | 0.3195 | 0.3195 | 0.3138 | 0.315 | 168338520.0 |
> showing 50 of 41,435 rows — these rows as CSV