PREVIEW / etf_5min / 2000-12-22
file: by_date/etf_5min/2000/2000-12-22.parquet size: 23 KB rows: 1,103
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 |
|---|---|---|---|---|---|---|---|
| 2000-12-22 09:30:00 | SPY | ETF | 129.0 | 129.0938 | 128.8438 | 128.9375 | 515300.0 |
| 2000-12-22 09:35:00 | SPY | ETF | 129.0625 | 129.3125 | 128.875 | 129.2812 | 216800.0 |
| 2000-12-22 09:40:00 | SPY | ETF | 129.2812 | 129.375 | 129.125 | 129.1562 | 165600.0 |
| 2000-12-22 09:45:00 | SPY | ETF | 129.0 | 129.2812 | 128.9375 | 129.125 | 149100.0 |
| 2000-12-22 09:50:00 | SPY | ETF | 129.25 | 129.7188 | 129.0625 | 129.5312 | 172700.0 |
| 2000-12-22 09:55:00 | SPY | ETF | 129.6562 | 129.8438 | 129.375 | 129.8125 | 82300.0 |
| 2000-12-22 10:00:00 | SPY | ETF | 129.75 | 130.0625 | 129.5938 | 129.9062 | 200600.0 |
| 2000-12-22 10:05:00 | SPY | ETF | 130.0 | 130.0938 | 129.75 | 129.8125 | 188000.0 |
| 2000-12-22 10:10:00 | SPY | ETF | 129.7812 | 129.9375 | 129.625 | 129.625 | 136400.0 |
| 2000-12-22 10:15:00 | SPY | ETF | 129.8125 | 129.8125 | 129.5625 | 129.625 | 176200.0 |
| 2000-12-22 10:20:00 | SPY | ETF | 129.6562 | 130.0 | 129.5938 | 129.875 | 114300.0 |
| 2000-12-22 10:25:00 | SPY | ETF | 129.8125 | 130.0 | 129.6875 | 130.0 | 131000.0 |
| 2000-12-22 10:30:00 | SPY | ETF | 130.0 | 130.0625 | 129.75 | 129.8438 | 43800.0 |
| 2000-12-22 10:35:00 | SPY | ETF | 129.9688 | 129.9688 | 129.7812 | 129.9688 | 78800.0 |
| 2000-12-22 10:40:00 | SPY | ETF | 129.9688 | 130.2188 | 129.7812 | 130.0625 | 136100.0 |
| 2000-12-22 10:45:00 | SPY | ETF | 130.1562 | 130.4062 | 130.125 | 130.3125 | 559500.0 |
| 2000-12-22 10:50:00 | SPY | ETF | 130.1875 | 130.4688 | 130.1875 | 130.375 | 340100.0 |
| 2000-12-22 10:55:00 | SPY | ETF | 130.4375 | 130.4375 | 130.25 | 130.2812 | 70100.0 |
| 2000-12-22 11:00:00 | SPY | ETF | 130.3125 | 130.4375 | 130.1875 | 130.375 | 145100.0 |
| 2000-12-22 11:05:00 | SPY | ETF | 130.375 | 130.5938 | 130.2812 | 130.5938 | 106700.0 |
| 2000-12-22 11:10:00 | SPY | ETF | 130.5 | 130.5938 | 130.4062 | 130.5 | 333100.0 |
| 2000-12-22 11:15:00 | SPY | ETF | 130.5312 | 130.5625 | 130.0625 | 130.1562 | 73400.0 |
| 2000-12-22 11:20:00 | SPY | ETF | 130.1562 | 130.4062 | 130.0 | 130.25 | 516300.0 |
| 2000-12-22 11:25:00 | SPY | ETF | 130.25 | 130.5 | 130.0938 | 130.25 | 58800.0 |
| 2000-12-22 11:30:00 | SPY | ETF | 130.25 | 130.3438 | 130.0938 | 130.1875 | 23500.0 |
| 2000-12-22 11:35:00 | SPY | ETF | 130.1875 | 130.4375 | 130.1875 | 130.4062 | 128100.0 |
| 2000-12-22 11:40:00 | SPY | ETF | 130.4375 | 130.4375 | 130.1875 | 130.25 | 27700.0 |
| 2000-12-22 11:45:00 | SPY | ETF | 130.1875 | 130.3125 | 130.0312 | 130.0312 | 58600.0 |
| 2000-12-22 11:50:00 | SPY | ETF | 130.125 | 130.125 | 129.8125 | 129.8438 | 98100.0 |
| 2000-12-22 11:55:00 | SPY | ETF | 129.9375 | 130.0 | 129.75 | 129.75 | 139900.0 |
| 2000-12-22 12:00:00 | SPY | ETF | 129.875 | 130.0625 | 129.75 | 130.0625 | 74300.0 |
| 2000-12-22 12:05:00 | SPY | ETF | 130.125 | 130.125 | 129.8125 | 129.9062 | 23800.0 |
| 2000-12-22 12:10:00 | SPY | ETF | 129.8125 | 129.875 | 129.7188 | 129.7188 | 34000.0 |
| 2000-12-22 12:15:00 | SPY | ETF | 129.7188 | 130.0312 | 129.7188 | 130.0312 | 205000.0 |
| 2000-12-22 12:20:00 | SPY | ETF | 130.125 | 130.1562 | 130.0312 | 130.1562 | 61800.0 |
| 2000-12-22 12:25:00 | SPY | ETF | 130.0625 | 130.0625 | 129.875 | 130.0 | 36000.0 |
| 2000-12-22 12:30:00 | SPY | ETF | 129.9375 | 130.125 | 129.9375 | 130.0 | 73800.0 |
| 2000-12-22 12:35:00 | SPY | ETF | 130.0 | 130.0938 | 129.875 | 129.9375 | 13700.0 |
| 2000-12-22 12:40:00 | SPY | ETF | 129.9688 | 130.0625 | 129.875 | 129.9375 | 23200.0 |
| 2000-12-22 12:45:00 | SPY | ETF | 130.0 | 130.0938 | 129.875 | 129.875 | 74600.0 |
| 2000-12-22 12:50:00 | SPY | ETF | 129.875 | 130.0625 | 129.8125 | 129.9688 | 39900.0 |
| 2000-12-22 12:55:00 | SPY | ETF | 129.9062 | 130.0 | 129.8125 | 129.9688 | 56700.0 |
| 2000-12-22 13:00:00 | SPY | ETF | 130.0 | 130.0 | 129.9062 | 129.9375 | 5100.0 |
| 2000-12-22 13:05:00 | SPY | ETF | 129.9688 | 130.0 | 129.875 | 129.9375 | 25700.0 |
| 2000-12-22 13:10:00 | SPY | ETF | 129.9375 | 130.2188 | 129.9375 | 130.2188 | 16500.0 |
| 2000-12-22 13:15:00 | SPY | ETF | 130.2188 | 130.2812 | 129.8125 | 129.8125 | 55700.0 |
| 2000-12-22 13:20:00 | SPY | ETF | 130.0 | 130.0312 | 129.875 | 129.9688 | 76000.0 |
| 2000-12-22 13:25:00 | SPY | ETF | 130.0312 | 130.1562 | 129.9375 | 130.0625 | 119800.0 |
| 2000-12-22 13:30:00 | SPY | ETF | 130.0 | 130.0625 | 129.7812 | 130.0 | 16500.0 |
| 2000-12-22 13:35:00 | SPY | ETF | 129.875 | 129.9375 | 129.75 | 129.75 | 45900.0 |
> showing 50 of 1,103 rows — these rows as CSV