PREVIEW / stock_30min / 2009-01-27
file: by_date/stock_30min/2009/2009-01-27.parquet size: 1.2 MB rows: 69,488 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 |
|---|---|---|---|---|---|---|---|
| 2009-01-27 04:00:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2121 | 3.2121 | 16800.0 |
| 2009-01-27 05:00:00 | AAPL | Stock | 3.2121 | 3.2121 | 3.2121 | 3.2121 | 5600.0 |
| 2009-01-27 06:30:00 | AAPL | Stock | 3.2111 | 3.2111 | 3.2111 | 3.2111 | 2800.0 |
| 2009-01-27 08:00:00 | AAPL | Stock | 3.2 | 3.2357 | 3.1982 | 3.2289 | 961884.0 |
| 2009-01-27 08:30:00 | AAPL | Stock | 3.2268 | 3.2321 | 3.2186 | 3.2318 | 1293600.0 |
| 2009-01-27 09:00:00 | AAPL | Stock | 3.2318 | 3.2339 | 3.2229 | 3.225 | 989296.0 |
| 2009-01-27 09:30:00 | AAPL | Stock | 3.2232 | 3.2454 | 3.205 | 3.2296 | 76421128.0 |
| 2009-01-27 10:00:00 | AAPL | Stock | 3.2293 | 3.2318 | 3.205 | 3.2157 | 54236252.0 |
| 2009-01-27 10:30:00 | AAPL | Stock | 3.2157 | 3.2246 | 3.2054 | 3.2157 | 41967044.0 |
| 2009-01-27 11:00:00 | AAPL | Stock | 3.2161 | 3.2304 | 3.2093 | 3.2268 | 32671296.0 |
| 2009-01-27 11:30:00 | AAPL | Stock | 3.2268 | 3.2307 | 3.2107 | 3.2239 | 31352972.0 |
| 2009-01-27 12:00:00 | AAPL | Stock | 3.2243 | 3.23 | 3.2214 | 3.2254 | 25951380.0 |
| 2009-01-27 12:30:00 | AAPL | Stock | 3.225 | 3.2318 | 3.2182 | 3.2218 | 30317756.0 |
| 2009-01-27 13:00:00 | AAPL | Stock | 3.2207 | 3.2357 | 3.2143 | 3.2268 | 31177580.0 |
| 2009-01-27 13:30:00 | AAPL | Stock | 3.2268 | 3.2489 | 3.2221 | 3.2382 | 38989384.0 |
| 2009-01-27 14:00:00 | AAPL | Stock | 3.2375 | 3.2393 | 3.2214 | 3.2289 | 42575820.0 |
| 2009-01-27 14:30:00 | AAPL | Stock | 3.2289 | 3.2436 | 3.2214 | 3.2396 | 28094892.0 |
| 2009-01-27 15:00:00 | AAPL | Stock | 3.24 | 3.2696 | 3.2339 | 3.2579 | 69376804.0 |
| 2009-01-27 15:30:00 | AAPL | Stock | 3.2579 | 3.2632 | 3.2393 | 3.2393 | 80220504.0 |
| 2009-01-27 16:00:00 | AAPL | Stock | 3.2393 | 3.2404 | 3.2239 | 3.2393 | 16983848.0 |
| 2009-01-27 16:30:00 | AAPL | Stock | 3.2361 | 3.2464 | 3.2361 | 3.2457 | 1951908.0 |
| 2009-01-27 17:00:00 | AAPL | Stock | 3.2457 | 3.2679 | 3.2421 | 3.2586 | 488572.0 |
| 2009-01-27 17:30:00 | AAPL | Stock | 3.2618 | 3.2679 | 3.2571 | 3.2643 | 302288.0 |
| 2009-01-27 18:00:00 | AAPL | Stock | 3.2404 | 3.2679 | 3.2404 | 3.2618 | 8496628.0 |
| 2009-01-27 18:30:00 | AAPL | Stock | 3.2629 | 3.2629 | 3.2571 | 3.2571 | 62440.0 |
| 2009-01-27 19:00:00 | AAPL | Stock | 3.265 | 3.2657 | 3.2571 | 3.2571 | 123648.0 |
| 2009-01-27 19:30:00 | AAPL | Stock | 3.2596 | 3.2661 | 3.2571 | 3.2611 | 264824.0 |
| 2009-01-27 07:00:00 | MSFT | Stock | 17.55 | 17.55 | 17.55 | 17.55 | 200.0 |
| 2009-01-27 07:30:00 | MSFT | Stock | 17.55 | 17.68 | 17.55 | 17.68 | 1498.0 |
| 2009-01-27 08:00:00 | MSFT | Stock | 17.63 | 17.69 | 17.6 | 17.69 | 6257.0 |
| 2009-01-27 08:30:00 | MSFT | Stock | 17.69 | 17.75 | 17.67 | 17.74 | 26918.0 |
| 2009-01-27 09:00:00 | MSFT | Stock | 17.74 | 17.87 | 17.69 | 17.8 | 71925.0 |
| 2009-01-27 09:30:00 | MSFT | Stock | 17.8 | 17.84 | 17.56 | 17.63 | 7974886.0 |
| 2009-01-27 10:00:00 | MSFT | Stock | 17.63 | 17.65 | 17.43 | 17.61 | 7501159.0 |
| 2009-01-27 10:30:00 | MSFT | Stock | 17.61 | 17.85 | 17.58 | 17.84 | 5347988.0 |
| 2009-01-27 11:00:00 | MSFT | Stock | 17.84 | 17.88 | 17.77 | 17.87 | 3730004.0 |
| 2009-01-27 11:30:00 | MSFT | Stock | 17.87 | 17.89 | 17.815 | 17.822 | 2237426.0 |
| 2009-01-27 12:00:00 | MSFT | Stock | 17.83 | 17.96 | 17.8 | 17.94 | 3893767.0 |
| 2009-01-27 12:30:00 | MSFT | Stock | 17.95 | 17.97 | 17.83 | 17.88 | 3038786.0 |
| 2009-01-27 13:00:00 | MSFT | Stock | 17.878 | 17.913 | 17.81 | 17.82 | 2737070.0 |
| 2009-01-27 13:30:00 | MSFT | Stock | 17.823 | 17.89 | 17.75 | 17.77 | 3199311.0 |
| 2009-01-27 14:00:00 | MSFT | Stock | 17.77 | 17.782 | 17.65 | 17.669 | 4038581.0 |
| 2009-01-27 14:30:00 | MSFT | Stock | 17.67 | 17.78 | 17.64 | 17.77 | 2699575.0 |
| 2009-01-27 15:00:00 | MSFT | Stock | 17.762 | 17.88 | 17.71 | 17.79 | 5311452.0 |
| 2009-01-27 15:30:00 | MSFT | Stock | 17.79 | 17.81 | 17.62 | 17.67 | 6393631.0 |
| 2009-01-27 16:00:00 | MSFT | Stock | 17.67 | 17.93 | 17.61 | 17.63 | 2297168.0 |
| 2009-01-27 16:30:00 | MSFT | Stock | 17.66 | 17.66 | 17.61 | 17.66 | 329123.0 |
| 2009-01-27 17:00:00 | MSFT | Stock | 17.62 | 17.75 | 17.62 | 17.75 | 19937.0 |
| 2009-01-27 17:30:00 | MSFT | Stock | 17.75 | 17.75 | 17.72 | 17.74 | 21378.0 |
| 2009-01-27 18:00:00 | MSFT | Stock | 17.77 | 17.8 | 17.77 | 17.78 | 12107.0 |
> showing 50 of 69,488 rows — these rows as CSV