PREVIEW / etf_1min / 2001-02-22
file: by_date/etf_1min/2001/2001-02-22.parquet size: 62 KB rows: 3,092
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 |
|---|---|---|---|---|---|---|---|
| 2001-02-22 09:31:00 | SPY | ETF | 126.35 | 126.35 | 126.19 | 126.35 | 337300.0 |
| 2001-02-22 09:32:00 | SPY | ETF | 126.35 | 126.35 | 126.16 | 126.3 | 165500.0 |
| 2001-02-22 09:33:00 | SPY | ETF | 126.15 | 126.28 | 126.08 | 126.08 | 38000.0 |
| 2001-02-22 09:34:00 | SPY | ETF | 126.02 | 126.1 | 126.0 | 126.0 | 170700.0 |
| 2001-02-22 09:35:00 | SPY | ETF | 125.86 | 126.0 | 125.75 | 125.76 | 155500.0 |
| 2001-02-22 09:36:00 | SPY | ETF | 125.76 | 125.98 | 125.76 | 125.98 | 46200.0 |
| 2001-02-22 09:37:00 | SPY | ETF | 125.82 | 125.86 | 125.67 | 125.86 | 42500.0 |
| 2001-02-22 09:38:00 | SPY | ETF | 125.68 | 125.89 | 125.66 | 125.81 | 86100.0 |
| 2001-02-22 09:39:00 | SPY | ETF | 125.66 | 125.9 | 125.66 | 125.9 | 29800.0 |
| 2001-02-22 09:40:00 | SPY | ETF | 125.9 | 126.0 | 125.84 | 125.84 | 29400.0 |
| 2001-02-22 09:41:00 | SPY | ETF | 125.86 | 126.0 | 125.85 | 125.85 | 5900.0 |
| 2001-02-22 09:42:00 | SPY | ETF | 126.0 | 126.04 | 125.8 | 125.8 | 66800.0 |
| 2001-02-22 09:43:00 | SPY | ETF | 125.8 | 125.89 | 125.74 | 125.78 | 10100.0 |
| 2001-02-22 09:44:00 | SPY | ETF | 125.78 | 126.0 | 125.78 | 125.92 | 15700.0 |
| 2001-02-22 09:45:00 | SPY | ETF | 125.92 | 126.08 | 125.9 | 126.05 | 130700.0 |
| 2001-02-22 09:46:00 | SPY | ETF | 125.99 | 126.18 | 125.92 | 126.18 | 131100.0 |
| 2001-02-22 09:47:00 | SPY | ETF | 126.07 | 126.18 | 126.06 | 126.08 | 75400.0 |
| 2001-02-22 09:48:00 | SPY | ETF | 126.18 | 126.18 | 125.84 | 125.84 | 75000.0 |
| 2001-02-22 09:49:00 | SPY | ETF | 125.9 | 125.99 | 125.8 | 125.95 | 80000.0 |
| 2001-02-22 09:50:00 | SPY | ETF | 125.82 | 125.82 | 125.65 | 125.65 | 91300.0 |
| 2001-02-22 09:51:00 | SPY | ETF | 125.63 | 125.72 | 125.55 | 125.6 | 17700.0 |
| 2001-02-22 09:52:00 | SPY | ETF | 125.66 | 125.66 | 125.5 | 125.5 | 298100.0 |
| 2001-02-22 09:53:00 | SPY | ETF | 125.45 | 125.5 | 125.39 | 125.5 | 23500.0 |
| 2001-02-22 09:54:00 | SPY | ETF | 125.56 | 125.56 | 125.4 | 125.4 | 3200.0 |
| 2001-02-22 09:55:00 | SPY | ETF | 125.52 | 125.56 | 125.37 | 125.37 | 43200.0 |
| 2001-02-22 09:56:00 | SPY | ETF | 125.25 | 125.35 | 125.18 | 125.33 | 124200.0 |
| 2001-02-22 09:57:00 | SPY | ETF | 125.16 | 125.36 | 125.16 | 125.2 | 10000.0 |
| 2001-02-22 09:58:00 | SPY | ETF | 125.31 | 125.39 | 125.16 | 125.39 | 15700.0 |
| 2001-02-22 09:59:00 | SPY | ETF | 125.31 | 125.31 | 125.2 | 125.2 | 10700.0 |
| 2001-02-22 10:00:00 | SPY | ETF | 125.13 | 125.24 | 125.08 | 125.08 | 23700.0 |
| 2001-02-22 10:01:00 | SPY | ETF | 125.06 | 125.2 | 125.04 | 125.05 | 60900.0 |
| 2001-02-22 10:02:00 | SPY | ETF | 125.05 | 125.3 | 125.05 | 125.3 | 41200.0 |
| 2001-02-22 10:03:00 | SPY | ETF | 125.2 | 125.38 | 125.2 | 125.3 | 9900.0 |
| 2001-02-22 10:04:00 | SPY | ETF | 125.3 | 125.34 | 125.25 | 125.25 | 6100.0 |
| 2001-02-22 10:05:00 | SPY | ETF | 125.18 | 125.34 | 125.16 | 125.3 | 41600.0 |
| 2001-02-22 10:06:00 | SPY | ETF | 125.35 | 125.5 | 125.24 | 125.3 | 62100.0 |
| 2001-02-22 10:07:00 | SPY | ETF | 125.41 | 125.41 | 125.31 | 125.31 | 5300.0 |
| 2001-02-22 10:08:00 | SPY | ETF | 125.38 | 125.38 | 125.26 | 125.27 | 7700.0 |
| 2001-02-22 10:09:00 | SPY | ETF | 125.35 | 125.35 | 125.2 | 125.28 | 6900.0 |
| 2001-02-22 10:10:00 | SPY | ETF | 125.26 | 125.26 | 125.02 | 125.03 | 19600.0 |
| 2001-02-22 10:11:00 | SPY | ETF | 125.03 | 125.08 | 124.96 | 125.02 | 46000.0 |
| 2001-02-22 10:12:00 | SPY | ETF | 125.1 | 125.11 | 124.96 | 124.96 | 10800.0 |
| 2001-02-22 10:13:00 | SPY | ETF | 124.96 | 125.06 | 124.91 | 124.91 | 6200.0 |
| 2001-02-22 10:14:00 | SPY | ETF | 125.0 | 125.0 | 124.89 | 124.89 | 9900.0 |
| 2001-02-22 10:15:00 | SPY | ETF | 124.85 | 124.96 | 124.65 | 124.8 | 11800.0 |
| 2001-02-22 10:16:00 | SPY | ETF | 124.75 | 124.8 | 124.7 | 124.8 | 3100.0 |
| 2001-02-22 10:17:00 | SPY | ETF | 124.8 | 124.86 | 124.7 | 124.84 | 137600.0 |
| 2001-02-22 10:18:00 | SPY | ETF | 124.87 | 124.96 | 124.76 | 124.8 | 16500.0 |
| 2001-02-22 10:19:00 | SPY | ETF | 125.0 | 125.0 | 124.7 | 124.95 | 124900.0 |
| 2001-02-22 10:20:00 | SPY | ETF | 124.95 | 124.95 | 124.61 | 124.61 | 313300.0 |
> showing 50 of 3,092 rows — these rows as CSV