PREVIEW / etf_30min / 2000-03-30
file: by_date/etf_30min/2000/2000-03-30.parquet size: 10 KB rows: 223
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 |
|---|---|---|---|---|---|---|---|
| 2000-03-30 09:30:00 | SPY | ETF | 150.1562 | 151.5938 | 149.875 | 151.5 | 1132400.0 |
| 2000-03-30 10:00:00 | SPY | ETF | 151.5 | 151.9062 | 150.9375 | 151.1875 | 785500.0 |
| 2000-03-30 10:30:00 | SPY | ETF | 151.2812 | 151.5 | 150.4688 | 150.5938 | 306100.0 |
| 2000-03-30 11:00:00 | SPY | ETF | 150.75 | 150.9375 | 150.25 | 150.4375 | 263200.0 |
| 2000-03-30 11:30:00 | SPY | ETF | 150.6875 | 151.2188 | 150.25 | 150.8438 | 240100.0 |
| 2000-03-30 12:00:00 | SPY | ETF | 151.0 | 151.1562 | 150.0 | 150.0 | 252200.0 |
| 2000-03-30 12:30:00 | SPY | ETF | 150.0 | 150.75 | 150.0 | 150.1875 | 176600.0 |
| 2000-03-30 13:00:00 | SPY | ETF | 150.25 | 151.1875 | 150.0938 | 150.7812 | 209700.0 |
| 2000-03-30 13:30:00 | SPY | ETF | 150.8125 | 151.1875 | 150.4688 | 150.875 | 182900.0 |
| 2000-03-30 14:00:00 | SPY | ETF | 150.8438 | 150.8438 | 149.4375 | 149.6875 | 580900.0 |
| 2000-03-30 14:30:00 | SPY | ETF | 149.6875 | 150.125 | 149.3438 | 149.7812 | 680700.0 |
| 2000-03-30 15:00:00 | SPY | ETF | 149.7812 | 149.875 | 147.375 | 147.5625 | 2274200.0 |
| 2000-03-30 15:30:00 | SPY | ETF | 147.5 | 149.8125 | 147.125 | 148.875 | 1766700.0 |
| 2000-03-30 16:00:00 | SPY | ETF | 149.0 | 149.0 | 148.5 | 148.6875 | 308000.0 |
| 2000-03-30 09:30:00 | QQQ | ETF | 107.25 | 110.875 | 107.0 | 110.875 | 5656900.0 |
| 2000-03-30 10:00:00 | QQQ | ETF | 110.875 | 112.75 | 109.75 | 110.25 | 4413200.0 |
| 2000-03-30 10:30:00 | QQQ | ETF | 110.25 | 111.0 | 108.5312 | 108.9375 | 2495500.0 |
| 2000-03-30 11:00:00 | QQQ | ETF | 108.5312 | 109.5 | 108.0 | 108.5625 | 2346000.0 |
| 2000-03-30 11:30:00 | QQQ | ETF | 108.5625 | 108.9688 | 107.5 | 108.4375 | 2145900.0 |
| 2000-03-30 12:00:00 | QQQ | ETF | 108.5 | 108.75 | 107.125 | 107.125 | 1437800.0 |
| 2000-03-30 12:30:00 | QQQ | ETF | 107.4062 | 108.3125 | 107.0 | 107.6875 | 1779800.0 |
| 2000-03-30 13:00:00 | QQQ | ETF | 107.625 | 108.9688 | 107.125 | 108.8125 | 1688500.0 |
| 2000-03-30 13:30:00 | QQQ | ETF | 108.8125 | 109.0 | 107.25 | 108.2188 | 1793200.0 |
| 2000-03-30 14:00:00 | QQQ | ETF | 108.2188 | 108.4375 | 106.0312 | 106.375 | 2632900.0 |
| 2000-03-30 14:30:00 | QQQ | ETF | 106.0312 | 107.25 | 106.0 | 106.5625 | 3525700.0 |
| 2000-03-30 15:00:00 | QQQ | ETF | 106.375 | 106.875 | 103.5 | 103.8438 | 4792600.0 |
| 2000-03-30 15:30:00 | QQQ | ETF | 103.9688 | 107.375 | 103.5 | 106.4375 | 6426100.0 |
| 2000-03-30 16:00:00 | QQQ | ETF | 106.4375 | 107.0 | 105.625 | 107.0 | 974900.0 |
| 2000-03-30 16:30:00 | QQQ | ETF | 106.0 | 107.5 | 106.0 | 107.4375 | 12800.0 |
| 2000-03-30 17:00:00 | QQQ | ETF | 107.25 | 107.25 | 107.0 | 107.0 | 7200.0 |
| 2000-03-30 17:30:00 | QQQ | ETF | 107.25 | 107.4375 | 107.25 | 107.4375 | 400.0 |
| 2000-03-30 18:00:00 | QQQ | ETF | 107.0 | 107.5 | 106.5625 | 107.25 | 1500.0 |
| 2000-03-30 09:30:00 | DIA | ETF | 109.875 | 110.9688 | 109.7188 | 110.9688 | 431300.0 |
| 2000-03-30 10:00:00 | DIA | ETF | 110.7812 | 111.2812 | 110.5 | 110.5625 | 107200.0 |
| 2000-03-30 10:30:00 | DIA | ETF | 110.875 | 110.9688 | 110.0625 | 110.1562 | 29900.0 |
| 2000-03-30 11:00:00 | DIA | ETF | 110.3125 | 110.75 | 110.1562 | 110.5 | 23000.0 |
| 2000-03-30 11:30:00 | DIA | ETF | 110.3438 | 111.0625 | 110.1875 | 110.8125 | 24600.0 |
| 2000-03-30 12:00:00 | DIA | ETF | 110.8438 | 111.125 | 110.5 | 110.8438 | 124800.0 |
| 2000-03-30 12:30:00 | DIA | ETF | 110.5938 | 111.0625 | 110.5938 | 110.75 | 36900.0 |
| 2000-03-30 13:00:00 | DIA | ETF | 110.75 | 111.5 | 110.5 | 111.125 | 111700.0 |
| 2000-03-30 13:30:00 | DIA | ETF | 111.125 | 111.4062 | 110.9688 | 111.0938 | 109000.0 |
| 2000-03-30 14:00:00 | DIA | ETF | 111.0625 | 111.4375 | 110.25 | 110.25 | 132700.0 |
| 2000-03-30 14:30:00 | DIA | ETF | 110.25 | 110.875 | 110.25 | 110.5 | 386000.0 |
| 2000-03-30 15:00:00 | DIA | ETF | 110.625 | 110.7812 | 108.9062 | 109.0312 | 907700.0 |
| 2000-03-30 15:30:00 | DIA | ETF | 109.0938 | 110.7188 | 108.875 | 109.9688 | 1073600.0 |
| 2000-03-30 16:00:00 | DIA | ETF | 109.75 | 110.0625 | 109.5 | 110.0625 | 72400.0 |
> showing 46 of 223 rows — these rows as CSV