PREVIEW / stock_30min / 2024-02-28
file: by_date/stock_30min/2024/2024-02-28.parquet size: 2.1 MB rows: 102,299 symbols: 1,134
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-28 04:00:00 | AAPL | Stock | 183.3 | 183.3 | 182.5 | 182.67 | 15468.0 |
| 2024-02-28 04:30:00 | AAPL | Stock | 182.55 | 182.57 | 181.9 | 181.9 | 17155.0 |
| 2024-02-28 05:00:00 | AAPL | Stock | 181.91 | 182.7 | 181.9 | 182.7 | 12843.0 |
| 2024-02-28 05:30:00 | AAPL | Stock | 182.66 | 182.78 | 182.6 | 182.75 | 10934.0 |
| 2024-02-28 06:00:00 | AAPL | Stock | 182.78 | 182.85 | 182.06 | 182.78 | 5900.0 |
| 2024-02-28 06:30:00 | AAPL | Stock | 182.79 | 182.89 | 182.64 | 182.64 | 19320.0 |
| 2024-02-28 07:00:00 | AAPL | Stock | 182.74 | 182.83 | 182.25 | 182.35 | 25434.0 |
| 2024-02-28 07:30:00 | AAPL | Stock | 182.37 | 182.42 | 182.16 | 182.16 | 17986.0 |
| 2024-02-28 08:00:00 | AAPL | Stock | 182.75 | 183.47 | 182.1 | 182.25 | 97713.0 |
| 2024-02-28 08:30:00 | AAPL | Stock | 182.29 | 182.82 | 182.25 | 182.45 | 84228.0 |
| 2024-02-28 09:00:00 | AAPL | Stock | 182.43 | 182.65 | 182.3 | 182.57 | 115259.0 |
| 2024-02-28 09:30:00 | AAPL | Stock | 182.57 | 183.12 | 181.12 | 181.298 | 5312628.0 |
| 2024-02-28 10:00:00 | AAPL | Stock | 181.3 | 181.89 | 181.11 | 181.16 | 3026774.0 |
| 2024-02-28 10:30:00 | AAPL | Stock | 181.16 | 181.49 | 180.96 | 181.3001 | 2665035.0 |
| 2024-02-28 11:00:00 | AAPL | Stock | 181.31 | 181.765 | 181.285 | 181.6015 | 2139636.0 |
| 2024-02-28 11:30:00 | AAPL | Stock | 181.62 | 181.67 | 181.15 | 181.24 | 1877904.0 |
| 2024-02-28 12:00:00 | AAPL | Stock | 181.24 | 181.4099 | 180.6 | 180.701 | 3508597.0 |
| 2024-02-28 12:30:00 | AAPL | Stock | 180.7047 | 180.7047 | 180.19 | 180.2156 | 2708386.0 |
| 2024-02-28 13:00:00 | AAPL | Stock | 180.21 | 180.69 | 180.13 | 180.6022 | 2264057.0 |
| 2024-02-28 13:30:00 | AAPL | Stock | 180.61 | 180.88 | 180.59 | 180.88 | 1621637.0 |
| 2024-02-28 14:00:00 | AAPL | Stock | 180.88 | 180.93 | 180.5301 | 180.6199 | 1552561.0 |
| 2024-02-28 14:30:00 | AAPL | Stock | 180.605 | 180.75 | 180.35 | 180.7199 | 1688327.0 |
| 2024-02-28 15:00:00 | AAPL | Stock | 180.72 | 180.86 | 180.54 | 180.835 | 1807912.0 |
| 2024-02-28 15:30:00 | AAPL | Stock | 180.835 | 181.47 | 180.835 | 181.42 | 4764337.0 |
| 2024-02-28 16:00:00 | AAPL | Stock | 181.43 | 181.44 | 181.06 | 181.23 | 5018151.0 |
| 2024-02-28 16:30:00 | AAPL | Stock | 181.22 | 181.42 | 181.09 | 181.1518 | 69104.0 |
| 2024-02-28 17:00:00 | AAPL | Stock | 181.15 | 181.18 | 181.09 | 181.1695 | 17367.0 |
| 2024-02-28 17:30:00 | AAPL | Stock | 181.12 | 181.42 | 180.91 | 181.18 | 24830.0 |
| 2024-02-28 18:00:00 | AAPL | Stock | 181.13 | 181.19 | 181.02 | 181.1749 | 5057.0 |
| 2024-02-28 18:30:00 | AAPL | Stock | 181.17 | 181.2 | 181.09 | 181.12 | 10689.0 |
| 2024-02-28 19:00:00 | AAPL | Stock | 181.11 | 181.33 | 181.08 | 181.33 | 7666.0 |
| 2024-02-28 19:30:00 | AAPL | Stock | 181.27 | 181.4 | 181.21 | 181.22 | 20456.0 |
| 2024-02-28 04:00:00 | MSFT | Stock | 406.74 | 406.74 | 405.94 | 405.94 | 855.0 |
| 2024-02-28 04:30:00 | MSFT | Stock | 405.24 | 405.51 | 404.49 | 404.6 | 725.0 |
| 2024-02-28 05:00:00 | MSFT | Stock | 404.72 | 405.46 | 404.72 | 405.05 | 1691.0 |
| 2024-02-28 05:30:00 | MSFT | Stock | 405.44 | 405.86 | 405.44 | 405.86 | 200.0 |
| 2024-02-28 06:00:00 | MSFT | Stock | 405.86 | 406.0 | 405.86 | 406.0 | 765.0 |
| 2024-02-28 06:30:00 | MSFT | Stock | 405.84 | 405.84 | 405.68 | 405.68 | 535.0 |
| 2024-02-28 07:00:00 | MSFT | Stock | 405.59 | 406.1 | 405.59 | 406.1 | 2328.0 |
| 2024-02-28 07:30:00 | MSFT | Stock | 406.21 | 406.8 | 406.16 | 406.16 | 4401.0 |
| 2024-02-28 08:00:00 | MSFT | Stock | 405.47 | 407.84 | 405.47 | 406.55 | 17732.0 |
| 2024-02-28 08:30:00 | MSFT | Stock | 406.53 | 407.18 | 406.05 | 407.07 | 13383.0 |
| 2024-02-28 09:00:00 | MSFT | Stock | 407.1297 | 408.4 | 406.61 | 408.3548 | 23100.0 |
| 2024-02-28 09:30:00 | MSFT | Stock | 408.175 | 409.3 | 405.39 | 405.4241 | 1465793.0 |
| 2024-02-28 10:00:00 | MSFT | Stock | 405.43 | 407.01 | 405.3201 | 406.88 | 646762.0 |
| 2024-02-28 10:30:00 | MSFT | Stock | 406.8869 | 407.65 | 406.3713 | 407.01 | 526801.0 |
| 2024-02-28 11:00:00 | MSFT | Stock | 406.99 | 407.81 | 406.9801 | 407.61 | 371290.0 |
| 2024-02-28 11:30:00 | MSFT | Stock | 407.65 | 407.94 | 407.105 | 407.32 | 286714.0 |
| 2024-02-28 12:00:00 | MSFT | Stock | 407.29 | 407.56 | 406.57 | 406.7 | 299982.0 |
| 2024-02-28 12:30:00 | MSFT | Stock | 406.7 | 406.81 | 406.01 | 406.58 | 284761.0 |
> showing 50 of 102,299 rows — these rows as CSV