PREVIEW / etf_1min / 2009-03-09
file: by_date/etf_1min/2009/2009-03-09.parquet size: 1.7 MB rows: 93,354
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-09 06:23:00 | SPY | ETF | 67.74 | 68.57 | 67.74 | 68.3 | 41440.0 |
| 2009-03-09 06:26:00 | SPY | ETF | 68.21 | 68.21 | 68.2 | 68.2 | 2500.0 |
| 2009-03-09 06:27:00 | SPY | ETF | 68.17 | 68.25 | 68.15 | 68.25 | 5200.0 |
| 2009-03-09 06:32:00 | SPY | ETF | 68.25 | 68.25 | 68.25 | 68.25 | 5000.0 |
| 2009-03-09 06:36:00 | SPY | ETF | 68.27 | 68.27 | 68.27 | 68.27 | 1000.0 |
| 2009-03-09 06:39:00 | SPY | ETF | 68.35 | 68.35 | 68.35 | 68.35 | 300.0 |
| 2009-03-09 06:40:00 | SPY | ETF | 68.31 | 68.32 | 68.31 | 68.32 | 1800.0 |
| 2009-03-09 06:42:00 | SPY | ETF | 68.37 | 68.37 | 68.3 | 68.3 | 5300.0 |
| 2009-03-09 06:43:00 | SPY | ETF | 68.35 | 68.35 | 68.32 | 68.32 | 1500.0 |
| 2009-03-09 06:46:00 | SPY | ETF | 68.31 | 68.31 | 68.29 | 68.29 | 8600.0 |
| 2009-03-09 06:47:00 | SPY | ETF | 68.27 | 68.27 | 68.22 | 68.22 | 7000.0 |
| 2009-03-09 06:52:00 | SPY | ETF | 68.16 | 68.16 | 68.15 | 68.15 | 2500.0 |
| 2009-03-09 06:53:00 | SPY | ETF | 68.12 | 68.15 | 68.12 | 68.15 | 860.0 |
| 2009-03-09 06:56:00 | SPY | ETF | 68.21 | 68.21 | 68.21 | 68.21 | 600.0 |
| 2009-03-09 06:57:00 | SPY | ETF | 68.2 | 68.2 | 68.17 | 68.17 | 5000.0 |
| 2009-03-09 06:59:00 | SPY | ETF | 68.15 | 68.17 | 68.15 | 68.17 | 25300.0 |
| 2009-03-09 07:00:00 | SPY | ETF | 68.17 | 68.17 | 68.15 | 68.15 | 1100.0 |
| 2009-03-09 07:01:00 | SPY | ETF | 68.2 | 68.2 | 68.2 | 68.2 | 10000.0 |
| 2009-03-09 07:02:00 | SPY | ETF | 68.15 | 68.15 | 68.05 | 68.05 | 1841.0 |
| 2009-03-09 07:03:00 | SPY | ETF | 68.01 | 68.04 | 67.98 | 68.04 | 14082.0 |
| 2009-03-09 07:04:00 | SPY | ETF | 68.01 | 68.01 | 67.93 | 67.95 | 11100.0 |
| 2009-03-09 07:05:00 | SPY | ETF | 67.95 | 67.96 | 67.87 | 67.87 | 6272.0 |
| 2009-03-09 07:06:00 | SPY | ETF | 67.87 | 68.02 | 67.87 | 68.01 | 43660.0 |
| 2009-03-09 07:07:00 | SPY | ETF | 68.0 | 68.04 | 67.97 | 68.0 | 24530.0 |
| 2009-03-09 07:08:00 | SPY | ETF | 68.0 | 68.04 | 68.0 | 68.02 | 49530.0 |
| 2009-03-09 07:09:00 | SPY | ETF | 68.04 | 68.06 | 67.99 | 67.99 | 9560.0 |
| 2009-03-09 07:10:00 | SPY | ETF | 67.99 | 68.07 | 67.99 | 68.07 | 135500.0 |
| 2009-03-09 07:11:00 | SPY | ETF | 68.11 | 68.28 | 68.11 | 68.28 | 111600.0 |
| 2009-03-09 07:12:00 | SPY | ETF | 68.28 | 68.3 | 68.23 | 68.3 | 20800.0 |
| 2009-03-09 07:13:00 | SPY | ETF | 68.27 | 68.33 | 68.27 | 68.33 | 47725.0 |
| 2009-03-09 07:14:00 | SPY | ETF | 68.33 | 68.36 | 68.33 | 68.36 | 30600.0 |
| 2009-03-09 07:15:00 | SPY | ETF | 68.27 | 68.27 | 68.24 | 68.24 | 51100.0 |
| 2009-03-09 07:16:00 | SPY | ETF | 68.25 | 68.25 | 68.21 | 68.21 | 6000.0 |
| 2009-03-09 07:17:00 | SPY | ETF | 68.23 | 68.24 | 68.19 | 68.24 | 36900.0 |
| 2009-03-09 07:18:00 | SPY | ETF | 68.2 | 68.2 | 68.1 | 68.1 | 21600.0 |
| 2009-03-09 07:20:00 | SPY | ETF | 68.14 | 68.16 | 68.14 | 68.16 | 1650.0 |
| 2009-03-09 07:21:00 | SPY | ETF | 68.14 | 68.21 | 68.14 | 68.21 | 2500.0 |
| 2009-03-09 07:22:00 | SPY | ETF | 68.28 | 68.31 | 68.28 | 68.28 | 21300.0 |
| 2009-03-09 07:23:00 | SPY | ETF | 68.34 | 68.38 | 68.34 | 68.35 | 6500.0 |
| 2009-03-09 07:24:00 | SPY | ETF | 68.32 | 68.36 | 68.32 | 68.36 | 5000.0 |
| 2009-03-09 07:25:00 | SPY | ETF | 68.36 | 68.36 | 68.34 | 68.34 | 5200.0 |
| 2009-03-09 07:26:00 | SPY | ETF | 68.35 | 68.4 | 68.35 | 68.4 | 1300.0 |
| 2009-03-09 07:27:00 | SPY | ETF | 68.44 | 68.46 | 68.44 | 68.46 | 28100.0 |
| 2009-03-09 07:28:00 | SPY | ETF | 68.49 | 68.49 | 68.42 | 68.49 | 3600.0 |
| 2009-03-09 07:29:00 | SPY | ETF | 68.49 | 68.5 | 68.46 | 68.48 | 4690.0 |
| 2009-03-09 07:30:00 | SPY | ETF | 68.46 | 68.46 | 68.46 | 68.46 | 10000.0 |
| 2009-03-09 07:32:00 | SPY | ETF | 68.34 | 68.38 | 68.34 | 68.38 | 3500.0 |
| 2009-03-09 07:33:00 | SPY | ETF | 68.32 | 68.32 | 68.26 | 68.29 | 9350.0 |
| 2009-03-09 07:34:00 | SPY | ETF | 68.29 | 68.32 | 68.29 | 68.32 | 1100.0 |
| 2009-03-09 07:35:00 | SPY | ETF | 68.33 | 68.38 | 68.33 | 68.38 | 6600.0 |
> showing 50 of 93,354 rows — these rows as CSV