PREVIEW / stock_30min / 2008-12-26
file: by_date/stock_30min/2008/2008-12-26.parquet size: 1.1 MB rows: 64,940 symbols: 3,300
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-26 08:00:00 | AAPL | Stock | 3.0389 | 3.0557 | 3.0389 | 3.05 | 120736.0 |
| 2008-12-26 08:30:00 | AAPL | Stock | 3.0518 | 3.1032 | 3.0518 | 3.0911 | 2010708.0 |
| 2008-12-26 09:00:00 | AAPL | Stock | 3.0893 | 3.1071 | 3.0864 | 3.0939 | 1897112.0 |
| 2008-12-26 09:30:00 | AAPL | Stock | 3.0943 | 3.1221 | 3.0768 | 3.0893 | 54330080.0 |
| 2008-12-26 10:00:00 | AAPL | Stock | 3.0893 | 3.1021 | 3.0757 | 3.0771 | 32769268.0 |
| 2008-12-26 10:30:00 | AAPL | Stock | 3.0772 | 3.0793 | 3.0604 | 3.0689 | 26646004.0 |
| 2008-12-26 11:00:00 | AAPL | Stock | 3.0696 | 3.075 | 3.0482 | 3.0486 | 23785552.0 |
| 2008-12-26 11:30:00 | AAPL | Stock | 3.0486 | 3.0589 | 3.0443 | 3.0571 | 19346404.0 |
| 2008-12-26 12:00:00 | AAPL | Stock | 3.0571 | 3.065 | 3.0546 | 3.0608 | 15450484.0 |
| 2008-12-26 12:30:00 | AAPL | Stock | 3.0611 | 3.0693 | 3.0554 | 3.0589 | 17592092.0 |
| 2008-12-26 13:00:00 | AAPL | Stock | 3.0586 | 3.0693 | 3.0582 | 3.0686 | 9475984.0 |
| 2008-12-26 13:30:00 | AAPL | Stock | 3.0689 | 3.0729 | 3.0629 | 3.0682 | 14221564.0 |
| 2008-12-26 14:00:00 | AAPL | Stock | 3.0686 | 3.0746 | 3.0629 | 3.0692 | 11819920.0 |
| 2008-12-26 14:30:00 | AAPL | Stock | 3.0693 | 3.0775 | 3.0689 | 3.0721 | 19398904.0 |
| 2008-12-26 15:00:00 | AAPL | Stock | 3.0725 | 3.0814 | 3.0686 | 3.0768 | 24342948.0 |
| 2008-12-26 15:30:00 | AAPL | Stock | 3.077 | 3.0779 | 3.0625 | 3.065 | 30004912.0 |
| 2008-12-26 16:00:00 | AAPL | Stock | 3.0671 | 3.0745 | 3.0618 | 3.0629 | 3453912.0 |
| 2008-12-26 16:30:00 | AAPL | Stock | 3.0668 | 3.0668 | 3.0646 | 3.0668 | 78680.0 |
| 2008-12-26 17:00:00 | AAPL | Stock | 3.0693 | 3.0714 | 3.0661 | 3.0707 | 133420.0 |
| 2008-12-26 17:30:00 | AAPL | Stock | 3.07 | 3.0725 | 3.0696 | 3.0725 | 75600.0 |
| 2008-12-26 18:00:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0646 | 3.0696 | 617456.0 |
| 2008-12-26 18:30:00 | AAPL | Stock | 3.0696 | 3.0714 | 3.0689 | 3.0714 | 28000.0 |
| 2008-12-26 19:00:00 | AAPL | Stock | 3.0714 | 3.0732 | 3.0714 | 3.0732 | 136584.0 |
| 2008-12-26 19:30:00 | AAPL | Stock | 3.0732 | 3.0732 | 3.0689 | 3.0714 | 53900.0 |
| 2008-12-26 08:00:00 | MSFT | Stock | 19.29 | 19.29 | 19.29 | 19.29 | 500.0 |
| 2008-12-26 08:30:00 | MSFT | Stock | 19.29 | 19.3 | 19.0 | 19.3 | 4380.0 |
| 2008-12-26 09:00:00 | MSFT | Stock | 19.3 | 19.34 | 19.18 | 19.21 | 30100.0 |
| 2008-12-26 09:30:00 | MSFT | Stock | 19.21 | 19.33 | 19.16 | 19.22 | 1697536.0 |
| 2008-12-26 10:00:00 | MSFT | Stock | 19.22 | 19.27 | 19.19 | 19.26 | 1803328.0 |
| 2008-12-26 10:30:00 | MSFT | Stock | 19.26 | 19.27 | 19.16 | 19.2 | 1245491.0 |
| 2008-12-26 11:00:00 | MSFT | Stock | 19.21 | 19.22 | 19.16 | 19.22 | 1533522.0 |
| 2008-12-26 11:30:00 | MSFT | Stock | 19.21 | 19.22 | 19.17 | 19.22 | 1011334.0 |
| 2008-12-26 12:00:00 | MSFT | Stock | 19.22 | 19.26 | 19.18 | 19.19 | 1234077.0 |
| 2008-12-26 12:30:00 | MSFT | Stock | 19.182 | 19.22 | 19.15 | 19.15 | 947995.0 |
| 2008-12-26 13:00:00 | MSFT | Stock | 19.15 | 19.16 | 19.11 | 19.12 | 708980.0 |
| 2008-12-26 13:30:00 | MSFT | Stock | 19.122 | 19.17 | 19.12 | 19.14 | 790238.0 |
| 2008-12-26 14:00:00 | MSFT | Stock | 19.13 | 19.14 | 19.12 | 19.12 | 560151.0 |
| 2008-12-26 14:30:00 | MSFT | Stock | 19.12 | 19.13 | 19.1 | 19.12 | 1169948.0 |
| 2008-12-26 15:00:00 | MSFT | Stock | 19.12 | 19.14 | 19.1 | 19.13 | 1448088.0 |
| 2008-12-26 15:30:00 | MSFT | Stock | 19.13 | 19.17 | 19.09 | 19.12 | 2823950.0 |
| 2008-12-26 16:00:00 | MSFT | Stock | 19.11 | 19.175 | 19.11 | 19.12 | 734676.0 |
| 2008-12-26 16:30:00 | MSFT | Stock | 19.13 | 19.13 | 19.09 | 19.12 | 5012048.0 |
| 2008-12-26 17:00:00 | MSFT | Stock | 19.12 | 19.13 | 19.11 | 19.12 | 2300.0 |
| 2008-12-26 18:00:00 | MSFT | Stock | 19.12 | 19.13 | 19.12 | 19.12 | 400.0 |
| 2008-12-26 18:30:00 | MSFT | Stock | 19.13 | 19.13 | 19.12 | 19.12 | 1400.0 |
| 2008-12-26 19:30:00 | MSFT | Stock | 19.13 | 19.13 | 19.13 | 19.13 | 1890.0 |
| 2008-12-26 09:30:00 | NVDA | Stock | 0.193 | 0.1955 | 0.1875 | 0.1879 | 21360360.0 |
| 2008-12-26 10:00:00 | NVDA | Stock | 0.1879 | 0.1895 | 0.1878 | 0.1885 | 12904600.0 |
| 2008-12-26 10:30:00 | NVDA | Stock | 0.1883 | 0.1888 | 0.1825 | 0.185 | 44181000.0 |
| 2008-12-26 11:00:00 | NVDA | Stock | 0.1853 | 0.1858 | 0.1838 | 0.1841 | 15438200.0 |
> showing 50 of 64,940 rows — these rows as CSV