PREVIEW / etf_1min / 2001-11-27
file: by_date/etf_1min/2001/2001-11-27.parquet size: 76 KB rows: 3,897
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 |
|---|---|---|---|---|---|---|---|
| 2001-11-27 09:30:00 | SPY | ETF | 115.62 | 115.7 | 115.6 | 115.61 | 192300.0 |
| 2001-11-27 09:31:00 | SPY | ETF | 115.68 | 115.7 | 115.61 | 115.69 | 56800.0 |
| 2001-11-27 09:32:00 | SPY | ETF | 115.7 | 115.7 | 115.6 | 115.61 | 48200.0 |
| 2001-11-27 09:33:00 | SPY | ETF | 115.61 | 115.71 | 115.6 | 115.71 | 6700.0 |
| 2001-11-27 09:34:00 | SPY | ETF | 115.66 | 115.73 | 115.62 | 115.62 | 42300.0 |
| 2001-11-27 09:35:00 | SPY | ETF | 115.63 | 115.63 | 115.5 | 115.5 | 57600.0 |
| 2001-11-27 09:36:00 | SPY | ETF | 115.5 | 115.56 | 115.47 | 115.47 | 62900.0 |
| 2001-11-27 09:37:00 | SPY | ETF | 115.46 | 115.58 | 115.46 | 115.49 | 25100.0 |
| 2001-11-27 09:38:00 | SPY | ETF | 115.52 | 115.56 | 115.48 | 115.56 | 23000.0 |
| 2001-11-27 09:39:00 | SPY | ETF | 115.51 | 115.59 | 115.51 | 115.56 | 15800.0 |
| 2001-11-27 09:40:00 | SPY | ETF | 115.55 | 115.55 | 115.47 | 115.54 | 37800.0 |
| 2001-11-27 09:41:00 | SPY | ETF | 115.53 | 115.54 | 115.48 | 115.54 | 30400.0 |
| 2001-11-27 09:42:00 | SPY | ETF | 115.47 | 115.6 | 115.47 | 115.57 | 38200.0 |
| 2001-11-27 09:43:00 | SPY | ETF | 115.61 | 115.64 | 115.56 | 115.64 | 35200.0 |
| 2001-11-27 09:44:00 | SPY | ETF | 115.6 | 115.64 | 115.55 | 115.59 | 82900.0 |
| 2001-11-27 09:45:00 | SPY | ETF | 115.59 | 115.66 | 115.56 | 115.61 | 10200.0 |
| 2001-11-27 09:46:00 | SPY | ETF | 115.66 | 115.68 | 115.59 | 115.63 | 16200.0 |
| 2001-11-27 09:47:00 | SPY | ETF | 115.67 | 115.74 | 115.65 | 115.74 | 112800.0 |
| 2001-11-27 09:48:00 | SPY | ETF | 115.74 | 115.78 | 115.7 | 115.72 | 43800.0 |
| 2001-11-27 09:49:00 | SPY | ETF | 115.77 | 115.77 | 115.71 | 115.72 | 7300.0 |
| 2001-11-27 09:50:00 | SPY | ETF | 115.77 | 115.77 | 115.65 | 115.65 | 13700.0 |
| 2001-11-27 09:51:00 | SPY | ETF | 115.76 | 115.77 | 115.69 | 115.77 | 16400.0 |
| 2001-11-27 09:52:00 | SPY | ETF | 115.76 | 115.78 | 115.7 | 115.71 | 12000.0 |
| 2001-11-27 09:53:00 | SPY | ETF | 115.72 | 115.72 | 115.64 | 115.71 | 9500.0 |
| 2001-11-27 09:54:00 | SPY | ETF | 115.66 | 115.74 | 115.64 | 115.74 | 6100.0 |
| 2001-11-27 09:55:00 | SPY | ETF | 115.7 | 115.74 | 115.66 | 115.68 | 35300.0 |
| 2001-11-27 09:56:00 | SPY | ETF | 115.72 | 115.74 | 115.64 | 115.72 | 113300.0 |
| 2001-11-27 09:57:00 | SPY | ETF | 115.66 | 115.74 | 115.66 | 115.74 | 20900.0 |
| 2001-11-27 09:58:00 | SPY | ETF | 115.7 | 115.82 | 115.7 | 115.81 | 16300.0 |
| 2001-11-27 09:59:00 | SPY | ETF | 115.79 | 115.85 | 115.74 | 115.8 | 16900.0 |
| 2001-11-27 10:00:00 | SPY | ETF | 115.82 | 115.84 | 115.34 | 115.44 | 101400.0 |
| 2001-11-27 10:01:00 | SPY | ETF | 115.38 | 115.53 | 115.28 | 115.43 | 118900.0 |
| 2001-11-27 10:02:00 | SPY | ETF | 115.44 | 115.5 | 115.3 | 115.33 | 146700.0 |
| 2001-11-27 10:03:00 | SPY | ETF | 115.35 | 115.35 | 115.03 | 115.29 | 80300.0 |
| 2001-11-27 10:04:00 | SPY | ETF | 115.29 | 115.3 | 115.2 | 115.2 | 103800.0 |
| 2001-11-27 10:05:00 | SPY | ETF | 115.19 | 115.28 | 115.15 | 115.15 | 54800.0 |
| 2001-11-27 10:06:00 | SPY | ETF | 115.15 | 115.16 | 115.05 | 115.1 | 90700.0 |
| 2001-11-27 10:07:00 | SPY | ETF | 115.09 | 115.09 | 114.95 | 114.96 | 65700.0 |
| 2001-11-27 10:08:00 | SPY | ETF | 114.93 | 115.0 | 114.85 | 114.87 | 207200.0 |
| 2001-11-27 10:09:00 | SPY | ETF | 114.89 | 114.92 | 114.79 | 114.9 | 106000.0 |
| 2001-11-27 10:10:00 | SPY | ETF | 114.9 | 114.94 | 114.83 | 114.93 | 153200.0 |
| 2001-11-27 10:11:00 | SPY | ETF | 114.92 | 115.0 | 114.89 | 114.9 | 70100.0 |
| 2001-11-27 10:12:00 | SPY | ETF | 114.99 | 115.03 | 114.92 | 115.02 | 101300.0 |
| 2001-11-27 10:13:00 | SPY | ETF | 115.0 | 115.04 | 114.93 | 114.97 | 135000.0 |
| 2001-11-27 10:14:00 | SPY | ETF | 114.95 | 115.01 | 114.92 | 115.0 | 59800.0 |
| 2001-11-27 10:15:00 | SPY | ETF | 114.98 | 115.0 | 114.9 | 114.9 | 95800.0 |
| 2001-11-27 10:16:00 | SPY | ETF | 114.95 | 114.97 | 114.8 | 114.9 | 70400.0 |
| 2001-11-27 10:17:00 | SPY | ETF | 114.85 | 114.87 | 114.71 | 114.72 | 97200.0 |
| 2001-11-27 10:18:00 | SPY | ETF | 114.7 | 114.79 | 114.67 | 114.67 | 136900.0 |
| 2001-11-27 10:19:00 | SPY | ETF | 114.7 | 114.73 | 114.61 | 114.7 | 78500.0 |
> showing 50 of 3,897 rows — these rows as CSV