PREVIEW / etf_1min / 2001-10-10
file: by_date/etf_1min/2001/2001-10-10.parquet size: 67 KB rows: 3,479
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-10 09:30:00 | SPY | ETF | 105.8 | 105.8 | 105.68 | 105.75 | 170400.0 |
| 2001-10-10 09:31:00 | SPY | ETF | 105.71 | 105.84 | 105.69 | 105.83 | 13900.0 |
| 2001-10-10 09:32:00 | SPY | ETF | 105.84 | 105.93 | 105.83 | 105.86 | 25400.0 |
| 2001-10-10 09:33:00 | SPY | ETF | 105.93 | 105.97 | 105.75 | 105.77 | 63600.0 |
| 2001-10-10 09:34:00 | SPY | ETF | 105.69 | 105.8 | 105.65 | 105.66 | 71900.0 |
| 2001-10-10 09:35:00 | SPY | ETF | 105.65 | 105.75 | 105.57 | 105.67 | 60500.0 |
| 2001-10-10 09:36:00 | SPY | ETF | 105.65 | 105.75 | 105.62 | 105.65 | 35100.0 |
| 2001-10-10 09:37:00 | SPY | ETF | 105.68 | 105.68 | 105.52 | 105.65 | 62700.0 |
| 2001-10-10 09:38:00 | SPY | ETF | 105.65 | 105.69 | 105.55 | 105.64 | 59400.0 |
| 2001-10-10 09:39:00 | SPY | ETF | 105.65 | 105.81 | 105.64 | 105.75 | 48900.0 |
| 2001-10-10 09:40:00 | SPY | ETF | 105.8 | 105.8 | 105.66 | 105.74 | 71300.0 |
| 2001-10-10 09:41:00 | SPY | ETF | 105.76 | 105.9 | 105.74 | 105.9 | 26800.0 |
| 2001-10-10 09:42:00 | SPY | ETF | 105.9 | 106.0 | 105.87 | 105.9 | 34500.0 |
| 2001-10-10 09:43:00 | SPY | ETF | 105.94 | 106.0 | 105.88 | 105.94 | 158800.0 |
| 2001-10-10 09:44:00 | SPY | ETF | 105.9 | 106.05 | 105.89 | 106.05 | 173200.0 |
| 2001-10-10 09:45:00 | SPY | ETF | 106.07 | 106.18 | 105.9 | 106.16 | 61200.0 |
| 2001-10-10 09:46:00 | SPY | ETF | 106.16 | 106.22 | 106.11 | 106.18 | 107700.0 |
| 2001-10-10 09:47:00 | SPY | ETF | 106.15 | 106.3 | 106.15 | 106.23 | 108000.0 |
| 2001-10-10 09:48:00 | SPY | ETF | 106.23 | 106.31 | 106.2 | 106.25 | 132500.0 |
| 2001-10-10 09:49:00 | SPY | ETF | 106.3 | 106.33 | 106.2 | 106.26 | 148600.0 |
| 2001-10-10 09:50:00 | SPY | ETF | 106.28 | 106.33 | 106.2 | 106.25 | 98300.0 |
| 2001-10-10 09:51:00 | SPY | ETF | 106.23 | 106.5 | 106.21 | 106.48 | 63800.0 |
| 2001-10-10 09:52:00 | SPY | ETF | 106.5 | 106.6 | 106.45 | 106.6 | 88600.0 |
| 2001-10-10 09:53:00 | SPY | ETF | 106.6 | 106.67 | 106.5 | 106.55 | 75300.0 |
| 2001-10-10 09:54:00 | SPY | ETF | 106.54 | 106.59 | 106.5 | 106.51 | 68600.0 |
| 2001-10-10 09:55:00 | SPY | ETF | 106.51 | 106.6 | 106.5 | 106.5 | 62800.0 |
| 2001-10-10 09:56:00 | SPY | ETF | 106.53 | 106.6 | 106.5 | 106.56 | 53800.0 |
| 2001-10-10 09:57:00 | SPY | ETF | 106.53 | 106.6 | 106.45 | 106.46 | 55300.0 |
| 2001-10-10 09:58:00 | SPY | ETF | 106.49 | 106.49 | 106.35 | 106.35 | 30600.0 |
| 2001-10-10 09:59:00 | SPY | ETF | 106.41 | 106.5 | 106.37 | 106.47 | 21600.0 |
| 2001-10-10 10:00:00 | SPY | ETF | 106.53 | 106.72 | 106.46 | 106.68 | 139200.0 |
| 2001-10-10 10:01:00 | SPY | ETF | 106.68 | 106.95 | 106.55 | 106.89 | 111800.0 |
| 2001-10-10 10:02:00 | SPY | ETF | 106.92 | 107.05 | 106.8 | 106.98 | 246300.0 |
| 2001-10-10 10:03:00 | SPY | ETF | 106.95 | 107.05 | 106.9 | 107.0 | 206900.0 |
| 2001-10-10 10:04:00 | SPY | ETF | 107.0 | 107.09 | 106.96 | 107.0 | 119800.0 |
| 2001-10-10 10:05:00 | SPY | ETF | 107.0 | 107.05 | 106.91 | 106.97 | 158300.0 |
| 2001-10-10 10:06:00 | SPY | ETF | 106.9 | 106.98 | 106.88 | 106.88 | 119300.0 |
| 2001-10-10 10:07:00 | SPY | ETF | 106.92 | 106.92 | 106.85 | 106.9 | 117100.0 |
| 2001-10-10 10:08:00 | SPY | ETF | 106.85 | 106.94 | 106.85 | 106.89 | 51900.0 |
| 2001-10-10 10:09:00 | SPY | ETF | 106.87 | 107.05 | 106.87 | 107.04 | 166300.0 |
| 2001-10-10 10:10:00 | SPY | ETF | 106.95 | 107.05 | 106.92 | 106.92 | 146000.0 |
| 2001-10-10 10:11:00 | SPY | ETF | 106.9 | 106.95 | 106.8 | 106.85 | 82900.0 |
| 2001-10-10 10:12:00 | SPY | ETF | 106.86 | 106.92 | 106.77 | 106.88 | 20900.0 |
| 2001-10-10 10:13:00 | SPY | ETF | 106.86 | 106.88 | 106.76 | 106.82 | 148900.0 |
| 2001-10-10 10:14:00 | SPY | ETF | 106.84 | 106.88 | 106.8 | 106.82 | 31500.0 |
| 2001-10-10 10:15:00 | SPY | ETF | 106.85 | 106.94 | 106.81 | 106.88 | 8500.0 |
| 2001-10-10 10:16:00 | SPY | ETF | 106.9 | 107.02 | 106.86 | 106.95 | 22100.0 |
| 2001-10-10 10:17:00 | SPY | ETF | 106.98 | 107.05 | 106.96 | 107.03 | 29800.0 |
| 2001-10-10 10:18:00 | SPY | ETF | 107.0 | 107.25 | 107.0 | 107.25 | 48700.0 |
| 2001-10-10 10:19:00 | SPY | ETF | 107.2 | 107.25 | 107.13 | 107.16 | 70400.0 |
> showing 50 of 3,479 rows — these rows as CSV