PREVIEW / etf_5min / 2000-12-11
file: by_date/etf_5min/2000/2000-12-11.parquet size: 23 KB rows: 1,027
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 |
|---|---|---|---|---|---|---|---|
| 2000-12-11 09:30:00 | SPY | ETF | 137.375 | 137.375 | 136.75 | 136.8438 | 365600.0 |
| 2000-12-11 09:35:00 | SPY | ETF | 136.9062 | 137.1875 | 136.7188 | 136.8125 | 354300.0 |
| 2000-12-11 09:40:00 | SPY | ETF | 136.7812 | 137.3438 | 136.7188 | 137.3125 | 205000.0 |
| 2000-12-11 09:45:00 | SPY | ETF | 137.3125 | 137.5625 | 137.2812 | 137.5625 | 141500.0 |
| 2000-12-11 09:50:00 | SPY | ETF | 137.5938 | 137.8438 | 137.5 | 137.625 | 95300.0 |
| 2000-12-11 09:55:00 | SPY | ETF | 137.6562 | 137.6562 | 137.375 | 137.5 | 98500.0 |
| 2000-12-11 10:00:00 | SPY | ETF | 137.375 | 137.5 | 137.2188 | 137.25 | 51400.0 |
| 2000-12-11 10:05:00 | SPY | ETF | 137.25 | 137.4688 | 137.25 | 137.375 | 69400.0 |
| 2000-12-11 10:10:00 | SPY | ETF | 137.4688 | 137.7188 | 137.375 | 137.5 | 157500.0 |
| 2000-12-11 10:15:00 | SPY | ETF | 137.5 | 137.9375 | 137.4688 | 137.8438 | 118100.0 |
| 2000-12-11 10:20:00 | SPY | ETF | 137.8438 | 138.0938 | 137.7188 | 138.0938 | 176600.0 |
| 2000-12-11 10:25:00 | SPY | ETF | 138.0 | 138.0625 | 137.9062 | 138.0 | 19500.0 |
| 2000-12-11 10:30:00 | SPY | ETF | 137.875 | 138.2188 | 137.875 | 138.2188 | 100600.0 |
| 2000-12-11 10:35:00 | SPY | ETF | 138.2188 | 138.5 | 138.125 | 138.4375 | 67700.0 |
| 2000-12-11 10:40:00 | SPY | ETF | 138.3125 | 138.625 | 138.2812 | 138.5625 | 49600.0 |
| 2000-12-11 10:45:00 | SPY | ETF | 138.625 | 138.75 | 138.4062 | 138.625 | 106300.0 |
| 2000-12-11 10:50:00 | SPY | ETF | 138.75 | 138.75 | 138.5625 | 138.7188 | 49700.0 |
| 2000-12-11 10:55:00 | SPY | ETF | 138.7188 | 138.7188 | 138.4375 | 138.625 | 13200.0 |
| 2000-12-11 11:00:00 | SPY | ETF | 138.5 | 138.9375 | 138.5 | 138.8125 | 25000.0 |
| 2000-12-11 11:05:00 | SPY | ETF | 138.9062 | 139.0312 | 138.7188 | 138.9688 | 38300.0 |
| 2000-12-11 11:10:00 | SPY | ETF | 138.8438 | 139.0938 | 138.8125 | 138.8438 | 44700.0 |
| 2000-12-11 11:15:00 | SPY | ETF | 138.9688 | 139.0 | 138.8125 | 138.875 | 31300.0 |
| 2000-12-11 11:20:00 | SPY | ETF | 138.9688 | 138.9688 | 138.8125 | 138.8125 | 40300.0 |
| 2000-12-11 11:25:00 | SPY | ETF | 138.8125 | 139.0 | 138.8125 | 138.875 | 23600.0 |
| 2000-12-11 11:30:00 | SPY | ETF | 138.875 | 138.9688 | 138.7812 | 138.9375 | 47500.0 |
| 2000-12-11 11:35:00 | SPY | ETF | 138.9375 | 139.0 | 138.8125 | 138.8438 | 154500.0 |
| 2000-12-11 11:40:00 | SPY | ETF | 139.0 | 139.0625 | 138.8438 | 139.0 | 178100.0 |
| 2000-12-11 11:45:00 | SPY | ETF | 139.0 | 139.25 | 138.9375 | 139.1562 | 46200.0 |
| 2000-12-11 11:50:00 | SPY | ETF | 139.0625 | 139.1562 | 138.875 | 139.0312 | 37500.0 |
| 2000-12-11 11:55:00 | SPY | ETF | 139.1562 | 139.1562 | 138.8438 | 139.0 | 32800.0 |
| 2000-12-11 12:00:00 | SPY | ETF | 138.9688 | 139.0 | 138.75 | 138.8438 | 49800.0 |
| 2000-12-11 12:05:00 | SPY | ETF | 138.8125 | 138.8438 | 138.625 | 138.625 | 59500.0 |
| 2000-12-11 12:10:00 | SPY | ETF | 138.625 | 138.75 | 138.5312 | 138.5938 | 174000.0 |
| 2000-12-11 12:15:00 | SPY | ETF | 138.75 | 138.8438 | 138.5938 | 138.7812 | 69800.0 |
| 2000-12-11 12:20:00 | SPY | ETF | 138.8125 | 138.8438 | 138.625 | 138.75 | 30400.0 |
| 2000-12-11 12:25:00 | SPY | ETF | 138.8125 | 138.9062 | 138.6875 | 138.875 | 27500.0 |
| 2000-12-11 12:30:00 | SPY | ETF | 138.875 | 138.875 | 138.6875 | 138.7188 | 36700.0 |
| 2000-12-11 12:35:00 | SPY | ETF | 138.8438 | 138.8438 | 138.75 | 138.8125 | 38900.0 |
| 2000-12-11 12:40:00 | SPY | ETF | 138.75 | 138.875 | 138.5625 | 138.7188 | 41400.0 |
| 2000-12-11 12:45:00 | SPY | ETF | 138.625 | 138.7812 | 138.625 | 138.7188 | 17300.0 |
| 2000-12-11 12:50:00 | SPY | ETF | 138.75 | 138.875 | 138.6562 | 138.7188 | 12100.0 |
| 2000-12-11 12:55:00 | SPY | ETF | 138.6875 | 138.75 | 138.5625 | 138.6875 | 80700.0 |
| 2000-12-11 13:00:00 | SPY | ETF | 138.7812 | 138.7812 | 138.5 | 138.5 | 112400.0 |
| 2000-12-11 13:05:00 | SPY | ETF | 138.5 | 138.5625 | 138.375 | 138.4062 | 61800.0 |
| 2000-12-11 13:10:00 | SPY | ETF | 138.4375 | 138.5625 | 138.4062 | 138.5 | 21300.0 |
| 2000-12-11 13:15:00 | SPY | ETF | 138.6562 | 138.6562 | 138.4688 | 138.6562 | 37700.0 |
| 2000-12-11 13:20:00 | SPY | ETF | 138.5625 | 138.6875 | 138.5625 | 138.5625 | 7200.0 |
| 2000-12-11 13:25:00 | SPY | ETF | 138.5938 | 138.75 | 138.5938 | 138.625 | 37900.0 |
| 2000-12-11 13:30:00 | SPY | ETF | 138.7188 | 138.7188 | 138.5625 | 138.5625 | 7300.0 |
| 2000-12-11 13:35:00 | SPY | ETF | 138.5 | 138.6562 | 138.5 | 138.5938 | 10100.0 |
> showing 50 of 1,027 rows — these rows as CSV