PREVIEW / etf_5min / 2000-10-17
file: by_date/etf_5min/2000/2000-10-17.parquet size: 23 KB rows: 947
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 |
|---|---|---|---|---|---|---|---|
| 2000-10-17 09:30:00 | SPY | ETF | 138.4375 | 138.5625 | 138.25 | 138.5 | 352400.0 |
| 2000-10-17 09:35:00 | SPY | ETF | 138.4062 | 138.5625 | 137.875 | 138.0312 | 179300.0 |
| 2000-10-17 09:40:00 | SPY | ETF | 138.0938 | 138.3125 | 138.0 | 138.0625 | 226600.0 |
| 2000-10-17 09:45:00 | SPY | ETF | 138.0938 | 138.125 | 137.875 | 137.9062 | 76600.0 |
| 2000-10-17 09:50:00 | SPY | ETF | 137.875 | 137.9688 | 137.75 | 137.7812 | 45400.0 |
| 2000-10-17 09:55:00 | SPY | ETF | 137.8438 | 137.9688 | 137.625 | 137.625 | 33100.0 |
| 2000-10-17 10:00:00 | SPY | ETF | 137.6875 | 137.6875 | 137.25 | 137.25 | 85300.0 |
| 2000-10-17 10:05:00 | SPY | ETF | 137.375 | 137.4688 | 137.25 | 137.4688 | 48900.0 |
| 2000-10-17 10:10:00 | SPY | ETF | 137.4375 | 137.4375 | 137.125 | 137.1875 | 117100.0 |
| 2000-10-17 10:15:00 | SPY | ETF | 137.0625 | 137.1875 | 136.9062 | 137.0 | 189000.0 |
| 2000-10-17 10:20:00 | SPY | ETF | 137.0312 | 137.0938 | 136.75 | 137.0 | 116700.0 |
| 2000-10-17 10:25:00 | SPY | ETF | 136.9375 | 137.2188 | 136.875 | 136.9688 | 72800.0 |
| 2000-10-17 10:30:00 | SPY | ETF | 137.0938 | 137.25 | 136.8438 | 136.875 | 50800.0 |
| 2000-10-17 10:35:00 | SPY | ETF | 136.875 | 137.0312 | 136.75 | 136.9688 | 25600.0 |
| 2000-10-17 10:40:00 | SPY | ETF | 136.9688 | 137.0938 | 136.75 | 136.75 | 135700.0 |
| 2000-10-17 10:45:00 | SPY | ETF | 136.75 | 136.8438 | 136.5 | 136.7188 | 140700.0 |
| 2000-10-17 10:50:00 | SPY | ETF | 136.625 | 136.75 | 136.5625 | 136.625 | 60700.0 |
| 2000-10-17 10:55:00 | SPY | ETF | 136.625 | 136.625 | 136.5 | 136.625 | 47800.0 |
| 2000-10-17 11:00:00 | SPY | ETF | 136.7188 | 136.8438 | 136.5 | 136.5625 | 23400.0 |
| 2000-10-17 11:05:00 | SPY | ETF | 136.625 | 136.6562 | 136.3125 | 136.3125 | 35300.0 |
| 2000-10-17 11:10:00 | SPY | ETF | 136.3125 | 136.4688 | 136.125 | 136.25 | 182200.0 |
| 2000-10-17 11:15:00 | SPY | ETF | 136.1875 | 136.25 | 136.0312 | 136.0938 | 230500.0 |
| 2000-10-17 11:20:00 | SPY | ETF | 136.0938 | 136.3125 | 136.0312 | 136.25 | 36200.0 |
| 2000-10-17 11:25:00 | SPY | ETF | 136.2812 | 136.3438 | 136.0312 | 136.125 | 95800.0 |
| 2000-10-17 11:30:00 | SPY | ETF | 136.25 | 136.4688 | 136.0312 | 136.125 | 32300.0 |
| 2000-10-17 11:35:00 | SPY | ETF | 136.25 | 136.25 | 136.0625 | 136.125 | 48600.0 |
| 2000-10-17 11:40:00 | SPY | ETF | 136.25 | 136.3438 | 136.125 | 136.2188 | 24100.0 |
| 2000-10-17 11:45:00 | SPY | ETF | 136.25 | 136.25 | 135.7812 | 135.7812 | 71400.0 |
| 2000-10-17 11:50:00 | SPY | ETF | 135.7812 | 135.9688 | 135.7812 | 135.875 | 27300.0 |
| 2000-10-17 11:55:00 | SPY | ETF | 135.9375 | 136.1875 | 135.875 | 135.9375 | 32500.0 |
| 2000-10-17 12:00:00 | SPY | ETF | 135.9375 | 136.0 | 135.8125 | 135.9375 | 22200.0 |
| 2000-10-17 12:05:00 | SPY | ETF | 135.8125 | 135.9375 | 135.6562 | 135.8438 | 18300.0 |
| 2000-10-17 12:10:00 | SPY | ETF | 135.9062 | 136.0 | 135.75 | 135.875 | 10000.0 |
| 2000-10-17 12:15:00 | SPY | ETF | 135.875 | 135.9375 | 135.75 | 135.8125 | 16000.0 |
| 2000-10-17 12:20:00 | SPY | ETF | 135.8125 | 135.9375 | 135.75 | 135.8125 | 23800.0 |
| 2000-10-17 12:25:00 | SPY | ETF | 135.7812 | 135.7812 | 135.625 | 135.6875 | 40100.0 |
| 2000-10-17 12:30:00 | SPY | ETF | 135.7812 | 136.0625 | 135.7812 | 136.0625 | 60400.0 |
| 2000-10-17 12:35:00 | SPY | ETF | 136.0 | 136.0625 | 135.8438 | 136.0625 | 23800.0 |
| 2000-10-17 12:40:00 | SPY | ETF | 135.9688 | 136.125 | 135.9688 | 136.0625 | 45700.0 |
| 2000-10-17 12:45:00 | SPY | ETF | 136.0312 | 136.0625 | 135.875 | 135.9062 | 12200.0 |
| 2000-10-17 12:50:00 | SPY | ETF | 135.8125 | 135.9688 | 135.8125 | 135.875 | 10500.0 |
| 2000-10-17 12:55:00 | SPY | ETF | 135.875 | 135.9688 | 135.75 | 135.75 | 13800.0 |
| 2000-10-17 13:00:00 | SPY | ETF | 135.7812 | 136.0625 | 135.7812 | 136.0625 | 64100.0 |
| 2000-10-17 13:05:00 | SPY | ETF | 136.0 | 136.1875 | 136.0 | 136.1562 | 146400.0 |
| 2000-10-17 13:10:00 | SPY | ETF | 136.0625 | 136.125 | 135.75 | 136.0 | 26900.0 |
| 2000-10-17 13:15:00 | SPY | ETF | 135.9375 | 136.0 | 135.9375 | 136.0 | 33800.0 |
| 2000-10-17 13:20:00 | SPY | ETF | 136.0 | 136.1875 | 135.875 | 135.875 | 43400.0 |
| 2000-10-17 13:25:00 | SPY | ETF | 135.9375 | 135.9375 | 135.4062 | 135.4062 | 136700.0 |
| 2000-10-17 13:30:00 | SPY | ETF | 135.625 | 135.6875 | 135.375 | 135.5 | 41200.0 |
| 2000-10-17 13:35:00 | SPY | ETF | 135.5312 | 135.7188 | 135.2812 | 135.2812 | 39000.0 |
> showing 50 of 947 rows — these rows as CSV