PREVIEW / etf_1min / 2001-11-05
file: by_date/etf_1min/2001/2001-11-05.parquet size: 57 KB rows: 3,452
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 |
|---|---|---|---|---|---|---|---|
| 2001-11-05 09:30:00 | SPY | ETF | 110.12 | 110.12 | 110.12 | 110.12 | 25100.0 |
| 2001-11-05 09:31:00 | SPY | ETF | 110.12 | 110.12 | 109.95 | 110.01 | 262700.0 |
| 2001-11-05 09:32:00 | SPY | ETF | 109.97 | 110.14 | 109.95 | 110.14 | 28100.0 |
| 2001-11-05 09:33:00 | SPY | ETF | 109.99 | 110.23 | 109.99 | 110.2 | 299400.0 |
| 2001-11-05 09:34:00 | SPY | ETF | 110.18 | 110.2 | 110.07 | 110.11 | 33200.0 |
| 2001-11-05 09:35:00 | SPY | ETF | 110.13 | 110.2 | 110.03 | 110.06 | 211700.0 |
| 2001-11-05 09:36:00 | SPY | ETF | 110.04 | 110.21 | 110.04 | 110.17 | 14600.0 |
| 2001-11-05 09:37:00 | SPY | ETF | 110.14 | 110.25 | 110.12 | 110.25 | 24800.0 |
| 2001-11-05 09:38:00 | SPY | ETF | 110.25 | 110.43 | 110.2 | 110.38 | 91500.0 |
| 2001-11-05 09:39:00 | SPY | ETF | 110.38 | 110.5 | 110.35 | 110.45 | 279300.0 |
| 2001-11-05 09:40:00 | SPY | ETF | 110.45 | 110.5 | 110.4 | 110.4 | 184600.0 |
| 2001-11-05 09:41:00 | SPY | ETF | 110.4 | 110.57 | 110.38 | 110.45 | 156900.0 |
| 2001-11-05 09:42:00 | SPY | ETF | 110.44 | 110.5 | 110.4 | 110.41 | 49100.0 |
| 2001-11-05 09:43:00 | SPY | ETF | 110.4 | 110.54 | 110.39 | 110.52 | 284000.0 |
| 2001-11-05 09:44:00 | SPY | ETF | 110.45 | 110.5 | 110.35 | 110.48 | 124100.0 |
| 2001-11-05 09:45:00 | SPY | ETF | 110.52 | 110.55 | 110.4 | 110.55 | 41600.0 |
| 2001-11-05 09:46:00 | SPY | ETF | 110.57 | 110.6 | 110.46 | 110.5 | 96000.0 |
| 2001-11-05 09:47:00 | SPY | ETF | 110.53 | 110.58 | 110.48 | 110.5 | 22300.0 |
| 2001-11-05 09:48:00 | SPY | ETF | 110.52 | 110.6 | 110.48 | 110.59 | 30900.0 |
| 2001-11-05 09:49:00 | SPY | ETF | 110.57 | 110.75 | 110.51 | 110.65 | 59600.0 |
| 2001-11-05 09:50:00 | SPY | ETF | 110.7 | 110.8 | 110.65 | 110.77 | 65600.0 |
| 2001-11-05 09:51:00 | SPY | ETF | 110.75 | 110.75 | 110.65 | 110.66 | 47300.0 |
| 2001-11-05 09:52:00 | SPY | ETF | 110.65 | 110.75 | 110.65 | 110.71 | 10800.0 |
| 2001-11-05 09:53:00 | SPY | ETF | 110.68 | 110.7 | 110.62 | 110.67 | 141200.0 |
| 2001-11-05 09:54:00 | SPY | ETF | 110.7 | 110.7 | 110.6 | 110.6 | 334000.0 |
| 2001-11-05 09:55:00 | SPY | ETF | 110.6 | 110.67 | 110.55 | 110.62 | 14700.0 |
| 2001-11-05 09:56:00 | SPY | ETF | 110.55 | 110.72 | 110.55 | 110.57 | 806700.0 |
| 2001-11-05 09:57:00 | SPY | ETF | 110.57 | 110.8 | 110.0 | 110.63 | 101200.0 |
| 2001-11-05 09:58:00 | SPY | ETF | 110.67 | 110.68 | 110.0 | 110.68 | 4400.0 |
| 2001-11-05 09:59:00 | SPY | ETF | 110.68 | 110.68 | 110.54 | 110.63 | 116100.0 |
| 2001-11-05 10:00:00 | SPY | ETF | 110.61 | 110.7 | 110.59 | 110.65 | 14100.0 |
| 2001-11-05 10:01:00 | SPY | ETF | 110.57 | 110.65 | 110.44 | 110.46 | 30100.0 |
| 2001-11-05 10:02:00 | SPY | ETF | 110.5 | 110.6 | 110.36 | 110.55 | 424200.0 |
| 2001-11-05 10:03:00 | SPY | ETF | 110.55 | 110.62 | 110.45 | 110.53 | 70200.0 |
| 2001-11-05 10:04:00 | SPY | ETF | 110.52 | 110.75 | 110.52 | 110.7 | 79000.0 |
| 2001-11-05 10:05:00 | SPY | ETF | 110.7 | 110.9 | 110.67 | 110.8 | 108100.0 |
| 2001-11-05 10:06:00 | SPY | ETF | 110.85 | 110.92 | 110.76 | 110.91 | 44300.0 |
| 2001-11-05 10:07:00 | SPY | ETF | 110.87 | 111.01 | 110.87 | 110.95 | 153800.0 |
| 2001-11-05 10:08:00 | SPY | ETF | 110.95 | 111.0 | 110.87 | 110.92 | 159100.0 |
| 2001-11-05 10:09:00 | SPY | ETF | 110.97 | 110.99 | 110.89 | 110.98 | 53200.0 |
| 2001-11-05 10:10:00 | SPY | ETF | 111.01 | 111.02 | 110.92 | 110.92 | 56000.0 |
| 2001-11-05 10:11:00 | SPY | ETF | 110.95 | 111.0 | 110.88 | 110.97 | 52500.0 |
| 2001-11-05 10:12:00 | SPY | ETF | 110.92 | 110.96 | 110.88 | 110.9 | 42400.0 |
| 2001-11-05 10:13:00 | SPY | ETF | 110.89 | 110.95 | 110.85 | 110.9 | 33700.0 |
| 2001-11-05 10:14:00 | SPY | ETF | 110.85 | 110.92 | 110.85 | 110.9 | 30200.0 |
| 2001-11-05 10:15:00 | SPY | ETF | 110.9 | 111.0 | 110.85 | 110.92 | 33700.0 |
| 2001-11-05 10:16:00 | SPY | ETF | 110.92 | 110.96 | 110.8 | 110.85 | 23000.0 |
| 2001-11-05 10:17:00 | SPY | ETF | 110.83 | 110.88 | 110.78 | 110.83 | 45000.0 |
| 2001-11-05 10:18:00 | SPY | ETF | 110.81 | 110.88 | 110.8 | 110.84 | 16700.0 |
| 2001-11-05 10:19:00 | SPY | ETF | 110.84 | 110.9 | 110.8 | 110.85 | 89200.0 |
> showing 50 of 3,452 rows — these rows as CSV