PREVIEW / etf_5min / 2000-12-01
file: by_date/etf_5min/2000/2000-12-01.parquet size: 22 KB rows: 943
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 |
|---|---|---|---|---|---|---|---|
| 2000-12-01 09:30:00 | SPY | ETF | 133.1875 | 133.1875 | 132.875 | 133.0 | 430300.0 |
| 2000-12-01 09:35:00 | SPY | ETF | 132.9062 | 133.1875 | 132.75 | 133.0312 | 171500.0 |
| 2000-12-01 09:40:00 | SPY | ETF | 133.1875 | 133.25 | 132.75 | 132.9062 | 249100.0 |
| 2000-12-01 09:45:00 | SPY | ETF | 132.9062 | 133.2812 | 132.8125 | 133.0 | 166600.0 |
| 2000-12-01 09:50:00 | SPY | ETF | 132.875 | 133.1562 | 132.6875 | 132.875 | 51900.0 |
| 2000-12-01 09:55:00 | SPY | ETF | 132.7188 | 132.875 | 132.5938 | 132.625 | 81500.0 |
| 2000-12-01 10:00:00 | SPY | ETF | 132.6875 | 132.9688 | 132.3438 | 132.4375 | 181100.0 |
| 2000-12-01 10:05:00 | SPY | ETF | 132.4688 | 132.5938 | 132.25 | 132.5 | 117000.0 |
| 2000-12-01 10:10:00 | SPY | ETF | 132.6875 | 132.8125 | 132.4688 | 132.8125 | 84200.0 |
| 2000-12-01 10:15:00 | SPY | ETF | 132.7812 | 133.4375 | 132.7812 | 133.1875 | 90400.0 |
| 2000-12-01 10:20:00 | SPY | ETF | 133.125 | 133.6562 | 133.125 | 133.3438 | 101500.0 |
| 2000-12-01 10:25:00 | SPY | ETF | 133.3438 | 133.375 | 133.0938 | 133.25 | 57400.0 |
| 2000-12-01 10:30:00 | SPY | ETF | 133.375 | 133.6875 | 133.2188 | 133.5 | 75500.0 |
| 2000-12-01 10:35:00 | SPY | ETF | 133.5 | 133.5938 | 133.25 | 133.5312 | 50800.0 |
| 2000-12-01 10:40:00 | SPY | ETF | 133.625 | 134.0625 | 133.4688 | 133.9375 | 88800.0 |
| 2000-12-01 10:45:00 | SPY | ETF | 133.9688 | 134.0312 | 133.5 | 133.7812 | 157000.0 |
| 2000-12-01 10:50:00 | SPY | ETF | 133.75 | 133.7812 | 133.4375 | 133.4375 | 254600.0 |
| 2000-12-01 10:55:00 | SPY | ETF | 133.5 | 133.625 | 133.375 | 133.625 | 9900.0 |
| 2000-12-01 11:00:00 | SPY | ETF | 133.4688 | 133.8438 | 133.4688 | 133.6562 | 33600.0 |
| 2000-12-01 11:05:00 | SPY | ETF | 133.625 | 133.75 | 133.5312 | 133.75 | 61800.0 |
| 2000-12-01 11:10:00 | SPY | ETF | 133.75 | 133.75 | 133.5625 | 133.7188 | 40100.0 |
| 2000-12-01 11:15:00 | SPY | ETF | 133.6562 | 133.6562 | 133.2812 | 133.4375 | 16600.0 |
| 2000-12-01 11:20:00 | SPY | ETF | 133.4688 | 133.5312 | 133.1875 | 133.25 | 314200.0 |
| 2000-12-01 11:25:00 | SPY | ETF | 133.25 | 133.4688 | 133.25 | 133.375 | 77500.0 |
| 2000-12-01 11:30:00 | SPY | ETF | 133.4375 | 133.4375 | 133.0312 | 133.0938 | 57500.0 |
| 2000-12-01 11:35:00 | SPY | ETF | 133.125 | 133.2812 | 132.9375 | 133.125 | 257700.0 |
| 2000-12-01 11:40:00 | SPY | ETF | 133.2188 | 133.2812 | 133.0938 | 133.2188 | 20900.0 |
| 2000-12-01 11:45:00 | SPY | ETF | 133.2188 | 133.2188 | 132.9375 | 132.9688 | 77600.0 |
| 2000-12-01 11:50:00 | SPY | ETF | 133.0 | 133.2188 | 132.9688 | 133.0 | 115800.0 |
| 2000-12-01 11:55:00 | SPY | ETF | 132.9688 | 133.125 | 132.75 | 132.9062 | 34000.0 |
| 2000-12-01 12:00:00 | SPY | ETF | 132.9062 | 132.9375 | 132.75 | 132.9375 | 80100.0 |
| 2000-12-01 12:05:00 | SPY | ETF | 133.0 | 133.2812 | 132.9375 | 133.125 | 60300.0 |
| 2000-12-01 12:10:00 | SPY | ETF | 133.2188 | 133.4375 | 133.1875 | 133.3125 | 234100.0 |
| 2000-12-01 12:15:00 | SPY | ETF | 133.4062 | 133.4062 | 133.1562 | 133.1875 | 7900.0 |
| 2000-12-01 12:20:00 | SPY | ETF | 133.1875 | 133.4688 | 133.1875 | 133.375 | 18700.0 |
| 2000-12-01 12:25:00 | SPY | ETF | 133.375 | 133.375 | 133.0625 | 133.0625 | 10700.0 |
| 2000-12-01 12:30:00 | SPY | ETF | 133.1875 | 133.1875 | 132.9375 | 133.0 | 13700.0 |
| 2000-12-01 12:35:00 | SPY | ETF | 133.0 | 133.125 | 132.9688 | 133.0312 | 111400.0 |
| 2000-12-01 12:40:00 | SPY | ETF | 133.1562 | 133.3438 | 133.1562 | 133.3125 | 162000.0 |
| 2000-12-01 12:45:00 | SPY | ETF | 133.3125 | 133.375 | 133.25 | 133.2812 | 37500.0 |
| 2000-12-01 12:50:00 | SPY | ETF | 133.4062 | 133.5938 | 133.3438 | 133.4062 | 41100.0 |
| 2000-12-01 12:55:00 | SPY | ETF | 133.4375 | 133.5 | 133.3125 | 133.3125 | 52300.0 |
| 2000-12-01 13:00:00 | SPY | ETF | 133.2812 | 133.4375 | 133.25 | 133.2812 | 8200.0 |
| 2000-12-01 13:05:00 | SPY | ETF | 133.4688 | 133.625 | 133.375 | 133.4688 | 18300.0 |
| 2000-12-01 13:10:00 | SPY | ETF | 133.3125 | 133.5625 | 133.3125 | 133.5625 | 10700.0 |
| 2000-12-01 13:15:00 | SPY | ETF | 133.5312 | 133.6562 | 133.3438 | 133.5 | 30400.0 |
| 2000-12-01 13:20:00 | SPY | ETF | 133.5 | 133.5 | 133.4375 | 133.4688 | 53700.0 |
| 2000-12-01 13:25:00 | SPY | ETF | 133.5 | 133.7188 | 133.5 | 133.5938 | 69400.0 |
| 2000-12-01 13:30:00 | SPY | ETF | 133.625 | 133.75 | 133.4688 | 133.5 | 52300.0 |
| 2000-12-01 13:35:00 | SPY | ETF | 133.5312 | 133.5312 | 133.1875 | 133.25 | 33800.0 |
> showing 50 of 943 rows — these rows as CSV