PREVIEW / etf_1min / 2001-04-18
file: by_date/etf_1min/2001/2001-04-18.parquet size: 74 KB rows: 3,964
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-18 09:30:00 | SPY | ETF | 121.06 | 121.06 | 121.06 | 121.06 | 1000.0 |
| 2001-04-18 09:31:00 | SPY | ETF | 120.96 | 121.12 | 120.96 | 121.0 | 493000.0 |
| 2001-04-18 09:32:00 | SPY | ETF | 121.0 | 121.16 | 120.91 | 120.95 | 70200.0 |
| 2001-04-18 09:33:00 | SPY | ETF | 120.96 | 121.12 | 120.91 | 121.05 | 108100.0 |
| 2001-04-18 09:34:00 | SPY | ETF | 121.1 | 121.19 | 120.95 | 121.0 | 78800.0 |
| 2001-04-18 09:35:00 | SPY | ETF | 120.95 | 121.06 | 120.85 | 120.99 | 136900.0 |
| 2001-04-18 09:36:00 | SPY | ETF | 120.98 | 121.12 | 120.82 | 121.12 | 27800.0 |
| 2001-04-18 09:37:00 | SPY | ETF | 121.0 | 121.12 | 120.86 | 120.88 | 72000.0 |
| 2001-04-18 09:38:00 | SPY | ETF | 121.0 | 121.0 | 120.81 | 120.85 | 128600.0 |
| 2001-04-18 09:39:00 | SPY | ETF | 121.0 | 121.0 | 120.86 | 120.87 | 21500.0 |
| 2001-04-18 09:40:00 | SPY | ETF | 120.9 | 121.07 | 120.87 | 121.04 | 9300.0 |
| 2001-04-18 09:41:00 | SPY | ETF | 121.04 | 121.19 | 121.0 | 121.1 | 36100.0 |
| 2001-04-18 09:42:00 | SPY | ETF | 121.17 | 121.19 | 120.91 | 121.05 | 86000.0 |
| 2001-04-18 09:43:00 | SPY | ETF | 121.04 | 121.09 | 120.92 | 121.0 | 51100.0 |
| 2001-04-18 09:44:00 | SPY | ETF | 121.0 | 121.04 | 120.86 | 120.9 | 34600.0 |
| 2001-04-18 09:45:00 | SPY | ETF | 120.9 | 120.9 | 120.76 | 120.87 | 82800.0 |
| 2001-04-18 09:46:00 | SPY | ETF | 120.77 | 120.86 | 120.75 | 120.8 | 59000.0 |
| 2001-04-18 09:47:00 | SPY | ETF | 120.8 | 120.86 | 120.72 | 120.83 | 11500.0 |
| 2001-04-18 09:48:00 | SPY | ETF | 120.8 | 120.89 | 120.75 | 120.88 | 101500.0 |
| 2001-04-18 09:49:00 | SPY | ETF | 120.89 | 120.92 | 120.71 | 120.83 | 26500.0 |
| 2001-04-18 09:50:00 | SPY | ETF | 120.81 | 120.93 | 120.79 | 120.89 | 60900.0 |
| 2001-04-18 09:51:00 | SPY | ETF | 120.81 | 120.95 | 120.69 | 120.81 | 24100.0 |
| 2001-04-18 09:52:00 | SPY | ETF | 120.76 | 120.93 | 120.75 | 120.92 | 55700.0 |
| 2001-04-18 09:53:00 | SPY | ETF | 120.92 | 120.99 | 120.86 | 120.97 | 69300.0 |
| 2001-04-18 09:54:00 | SPY | ETF | 120.98 | 121.09 | 120.98 | 121.04 | 15700.0 |
| 2001-04-18 09:55:00 | SPY | ETF | 121.09 | 121.1 | 120.95 | 121.06 | 107000.0 |
| 2001-04-18 09:56:00 | SPY | ETF | 121.09 | 121.22 | 121.05 | 121.21 | 34000.0 |
| 2001-04-18 09:57:00 | SPY | ETF | 121.24 | 121.29 | 121.14 | 121.19 | 42100.0 |
| 2001-04-18 09:58:00 | SPY | ETF | 121.14 | 121.2 | 121.01 | 121.16 | 25900.0 |
| 2001-04-18 09:59:00 | SPY | ETF | 121.17 | 121.21 | 121.04 | 121.21 | 50700.0 |
| 2001-04-18 10:00:00 | SPY | ETF | 121.24 | 121.24 | 120.95 | 121.17 | 74100.0 |
| 2001-04-18 10:01:00 | SPY | ETF | 121.17 | 121.17 | 120.95 | 121.05 | 19200.0 |
| 2001-04-18 10:02:00 | SPY | ETF | 121.13 | 121.33 | 121.09 | 121.26 | 24900.0 |
| 2001-04-18 10:03:00 | SPY | ETF | 121.17 | 121.33 | 121.16 | 121.29 | 28300.0 |
| 2001-04-18 10:04:00 | SPY | ETF | 121.2 | 121.24 | 121.15 | 121.19 | 103800.0 |
| 2001-04-18 10:05:00 | SPY | ETF | 121.24 | 121.28 | 121.13 | 121.2 | 7900.0 |
| 2001-04-18 10:06:00 | SPY | ETF | 121.23 | 121.24 | 121.09 | 121.1 | 54000.0 |
| 2001-04-18 10:07:00 | SPY | ETF | 121.13 | 121.19 | 121.07 | 121.07 | 74300.0 |
| 2001-04-18 10:08:00 | SPY | ETF | 121.18 | 121.2 | 121.09 | 121.18 | 12600.0 |
| 2001-04-18 10:09:00 | SPY | ETF | 121.13 | 121.19 | 121.07 | 121.15 | 14700.0 |
| 2001-04-18 10:10:00 | SPY | ETF | 121.08 | 121.29 | 121.08 | 121.28 | 52000.0 |
| 2001-04-18 10:11:00 | SPY | ETF | 121.32 | 121.45 | 121.23 | 121.42 | 36800.0 |
| 2001-04-18 10:12:00 | SPY | ETF | 121.35 | 121.43 | 121.23 | 121.23 | 8800.0 |
| 2001-04-18 10:13:00 | SPY | ETF | 121.35 | 121.42 | 121.26 | 121.4 | 74900.0 |
| 2001-04-18 10:14:00 | SPY | ETF | 121.44 | 121.44 | 121.2 | 121.25 | 12800.0 |
| 2001-04-18 10:15:00 | SPY | ETF | 121.25 | 121.42 | 121.21 | 121.3 | 60400.0 |
| 2001-04-18 10:16:00 | SPY | ETF | 121.39 | 121.42 | 121.31 | 121.4 | 53300.0 |
| 2001-04-18 10:17:00 | SPY | ETF | 121.44 | 121.45 | 121.36 | 121.4 | 2700.0 |
| 2001-04-18 10:18:00 | SPY | ETF | 121.4 | 121.5 | 121.31 | 121.5 | 9500.0 |
| 2001-04-18 10:19:00 | SPY | ETF | 121.5 | 121.5 | 121.4 | 121.4 | 33500.0 |
> showing 50 of 3,964 rows — these rows as CSV