PREVIEW / etf_1min / 2001-10-22
file: by_date/etf_1min/2001/2001-10-22.parquet size: 62 KB rows: 3,238
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 |
|---|---|---|---|---|---|---|---|
| 2001-10-22 09:30:00 | SPY | ETF | 107.3 | 107.3 | 107.25 | 107.25 | 121800.0 |
| 2001-10-22 09:31:00 | SPY | ETF | 107.22 | 107.31 | 107.21 | 107.31 | 38400.0 |
| 2001-10-22 09:32:00 | SPY | ETF | 107.26 | 107.35 | 107.26 | 107.31 | 9800.0 |
| 2001-10-22 09:33:00 | SPY | ETF | 107.35 | 107.42 | 107.28 | 107.29 | 30400.0 |
| 2001-10-22 09:34:00 | SPY | ETF | 107.42 | 107.5 | 107.31 | 107.36 | 98400.0 |
| 2001-10-22 09:35:00 | SPY | ETF | 107.36 | 107.39 | 107.3 | 107.3 | 64600.0 |
| 2001-10-22 09:36:00 | SPY | ETF | 107.42 | 107.42 | 107.3 | 107.4 | 300400.0 |
| 2001-10-22 09:37:00 | SPY | ETF | 107.37 | 107.45 | 107.36 | 107.43 | 15900.0 |
| 2001-10-22 09:38:00 | SPY | ETF | 107.42 | 107.55 | 107.41 | 107.53 | 33100.0 |
| 2001-10-22 09:39:00 | SPY | ETF | 107.52 | 107.55 | 107.45 | 107.55 | 117300.0 |
| 2001-10-22 09:40:00 | SPY | ETF | 107.55 | 107.67 | 107.55 | 107.66 | 79200.0 |
| 2001-10-22 09:41:00 | SPY | ETF | 107.68 | 107.7 | 107.58 | 107.63 | 138600.0 |
| 2001-10-22 09:42:00 | SPY | ETF | 107.65 | 107.73 | 107.61 | 107.67 | 244200.0 |
| 2001-10-22 09:43:00 | SPY | ETF | 107.72 | 107.72 | 107.62 | 107.62 | 127100.0 |
| 2001-10-22 09:44:00 | SPY | ETF | 107.65 | 107.69 | 107.53 | 107.55 | 49100.0 |
| 2001-10-22 09:45:00 | SPY | ETF | 107.57 | 107.65 | 107.49 | 107.49 | 17800.0 |
| 2001-10-22 09:46:00 | SPY | ETF | 107.52 | 107.58 | 107.45 | 107.58 | 75100.0 |
| 2001-10-22 09:47:00 | SPY | ETF | 107.55 | 107.64 | 107.55 | 107.57 | 64000.0 |
| 2001-10-22 09:48:00 | SPY | ETF | 107.59 | 107.63 | 107.5 | 107.63 | 72900.0 |
| 2001-10-22 09:49:00 | SPY | ETF | 107.63 | 107.72 | 107.63 | 107.72 | 14400.0 |
| 2001-10-22 09:50:00 | SPY | ETF | 107.73 | 107.76 | 107.65 | 107.76 | 173500.0 |
| 2001-10-22 09:51:00 | SPY | ETF | 107.78 | 107.85 | 107.7 | 107.85 | 266900.0 |
| 2001-10-22 09:52:00 | SPY | ETF | 107.84 | 107.85 | 107.75 | 107.75 | 16300.0 |
| 2001-10-22 09:53:00 | SPY | ETF | 107.8 | 107.85 | 107.7 | 107.8 | 269500.0 |
| 2001-10-22 09:54:00 | SPY | ETF | 107.75 | 107.9 | 107.74 | 107.83 | 65700.0 |
| 2001-10-22 09:55:00 | SPY | ETF | 107.9 | 107.95 | 107.82 | 107.88 | 118700.0 |
| 2001-10-22 09:56:00 | SPY | ETF | 107.88 | 107.97 | 107.86 | 107.95 | 117100.0 |
| 2001-10-22 09:57:00 | SPY | ETF | 108.0 | 108.15 | 107.93 | 108.02 | 180900.0 |
| 2001-10-22 09:58:00 | SPY | ETF | 108.1 | 108.18 | 108.04 | 108.15 | 30800.0 |
| 2001-10-22 09:59:00 | SPY | ETF | 108.18 | 108.18 | 108.04 | 108.1 | 109600.0 |
| 2001-10-22 10:00:00 | SPY | ETF | 108.09 | 108.1 | 108.0 | 108.06 | 109000.0 |
| 2001-10-22 10:01:00 | SPY | ETF | 108.05 | 108.19 | 108.02 | 108.14 | 72900.0 |
| 2001-10-22 10:02:00 | SPY | ETF | 108.12 | 108.15 | 107.99 | 107.99 | 39600.0 |
| 2001-10-22 10:03:00 | SPY | ETF | 107.95 | 108.04 | 107.95 | 108.04 | 25100.0 |
| 2001-10-22 10:04:00 | SPY | ETF | 108.03 | 108.05 | 107.96 | 108.0 | 133900.0 |
| 2001-10-22 10:05:00 | SPY | ETF | 107.98 | 108.05 | 107.96 | 108.05 | 22900.0 |
| 2001-10-22 10:06:00 | SPY | ETF | 108.01 | 108.07 | 107.97 | 108.01 | 22700.0 |
| 2001-10-22 10:07:00 | SPY | ETF | 108.07 | 108.07 | 107.91 | 107.95 | 38100.0 |
| 2001-10-22 10:08:00 | SPY | ETF | 107.95 | 108.0 | 107.91 | 107.92 | 18100.0 |
| 2001-10-22 10:09:00 | SPY | ETF | 107.99 | 108.05 | 107.93 | 108.01 | 109200.0 |
| 2001-10-22 10:10:00 | SPY | ETF | 108.01 | 108.04 | 107.94 | 107.96 | 30500.0 |
| 2001-10-22 10:11:00 | SPY | ETF | 107.92 | 107.92 | 107.86 | 107.89 | 70100.0 |
| 2001-10-22 10:12:00 | SPY | ETF | 107.87 | 107.94 | 107.87 | 107.9 | 74100.0 |
| 2001-10-22 10:13:00 | SPY | ETF | 107.92 | 108.0 | 107.85 | 108.0 | 14900.0 |
| 2001-10-22 10:14:00 | SPY | ETF | 107.98 | 108.0 | 107.92 | 107.93 | 13800.0 |
| 2001-10-22 10:15:00 | SPY | ETF | 107.95 | 108.02 | 107.93 | 107.98 | 5900.0 |
| 2001-10-22 10:16:00 | SPY | ETF | 107.97 | 107.99 | 107.91 | 107.91 | 5500.0 |
| 2001-10-22 10:17:00 | SPY | ETF | 107.95 | 107.98 | 107.93 | 107.95 | 7400.0 |
| 2001-10-22 10:18:00 | SPY | ETF | 107.95 | 107.95 | 107.85 | 107.86 | 13100.0 |
| 2001-10-22 10:19:00 | SPY | ETF | 107.88 | 107.96 | 107.86 | 107.96 | 69000.0 |
> showing 50 of 3,238 rows — these rows as CSV