PREVIEW / etf_5min / 2001-12-11
file: by_date/etf_5min/2001/2001-12-11.parquet size: 38 KB rows: 1,653
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 |
|---|---|---|---|---|---|---|---|
| 2001-12-11 09:30:00 | SPY | ETF | 114.9 | 115.0 | 114.88 | 114.88 | 232000.0 |
| 2001-12-11 09:35:00 | SPY | ETF | 114.91 | 114.95 | 114.71 | 114.73 | 168600.0 |
| 2001-12-11 09:40:00 | SPY | ETF | 114.76 | 114.76 | 114.61 | 114.72 | 330100.0 |
| 2001-12-11 09:45:00 | SPY | ETF | 114.7 | 114.83 | 114.67 | 114.8 | 413000.0 |
| 2001-12-11 09:50:00 | SPY | ETF | 114.74 | 114.88 | 114.71 | 114.82 | 76800.0 |
| 2001-12-11 09:55:00 | SPY | ETF | 114.85 | 114.96 | 114.82 | 114.9 | 188200.0 |
| 2001-12-11 10:00:00 | SPY | ETF | 114.91 | 115.09 | 114.76 | 114.88 | 224100.0 |
| 2001-12-11 10:05:00 | SPY | ETF | 114.84 | 114.9 | 114.72 | 114.76 | 137800.0 |
| 2001-12-11 10:10:00 | SPY | ETF | 114.75 | 114.87 | 114.67 | 114.81 | 152500.0 |
| 2001-12-11 10:15:00 | SPY | ETF | 114.81 | 114.98 | 114.78 | 114.87 | 117300.0 |
| 2001-12-11 10:20:00 | SPY | ETF | 114.9 | 114.91 | 114.76 | 114.91 | 36400.0 |
| 2001-12-11 10:25:00 | SPY | ETF | 114.94 | 115.03 | 114.9 | 114.94 | 240100.0 |
| 2001-12-11 10:30:00 | SPY | ETF | 114.95 | 115.03 | 114.85 | 115.01 | 187800.0 |
| 2001-12-11 10:35:00 | SPY | ETF | 115.04 | 115.09 | 114.99 | 115.05 | 185100.0 |
| 2001-12-11 10:40:00 | SPY | ETF | 115.05 | 115.12 | 114.9 | 114.99 | 121500.0 |
| 2001-12-11 10:45:00 | SPY | ETF | 114.99 | 115.05 | 114.94 | 115.0 | 129700.0 |
| 2001-12-11 10:50:00 | SPY | ETF | 115.01 | 115.01 | 114.85 | 114.93 | 111400.0 |
| 2001-12-11 10:55:00 | SPY | ETF | 114.93 | 114.98 | 114.88 | 114.98 | 149700.0 |
| 2001-12-11 11:00:00 | SPY | ETF | 114.99 | 115.05 | 114.92 | 114.95 | 139100.0 |
| 2001-12-11 11:05:00 | SPY | ETF | 114.93 | 114.94 | 114.82 | 114.87 | 29300.0 |
| 2001-12-11 11:10:00 | SPY | ETF | 114.82 | 114.91 | 114.81 | 114.86 | 225700.0 |
| 2001-12-11 11:15:00 | SPY | ETF | 114.88 | 114.94 | 114.83 | 114.92 | 19200.0 |
| 2001-12-11 11:20:00 | SPY | ETF | 114.93 | 114.98 | 114.85 | 114.98 | 62800.0 |
| 2001-12-11 11:25:00 | SPY | ETF | 114.95 | 115.0 | 114.9 | 114.9 | 69200.0 |
| 2001-12-11 11:30:00 | SPY | ETF | 114.87 | 114.95 | 114.86 | 114.94 | 67500.0 |
| 2001-12-11 11:35:00 | SPY | ETF | 114.98 | 115.0 | 114.88 | 114.98 | 73400.0 |
| 2001-12-11 11:40:00 | SPY | ETF | 114.99 | 115.04 | 114.95 | 114.98 | 89500.0 |
| 2001-12-11 11:45:00 | SPY | ETF | 115.0 | 115.0 | 114.95 | 114.99 | 88000.0 |
| 2001-12-11 11:50:00 | SPY | ETF | 114.97 | 115.05 | 114.95 | 115.05 | 70400.0 |
| 2001-12-11 11:55:00 | SPY | ETF | 115.0 | 115.03 | 114.86 | 114.91 | 51100.0 |
| 2001-12-11 12:00:00 | SPY | ETF | 114.93 | 114.93 | 114.87 | 114.92 | 141400.0 |
| 2001-12-11 12:05:00 | SPY | ETF | 114.9 | 114.96 | 114.86 | 114.89 | 47300.0 |
| 2001-12-11 12:10:00 | SPY | ETF | 114.89 | 114.94 | 114.86 | 114.92 | 24200.0 |
| 2001-12-11 12:15:00 | SPY | ETF | 114.89 | 114.96 | 114.89 | 114.93 | 27300.0 |
| 2001-12-11 12:20:00 | SPY | ETF | 114.9 | 114.94 | 114.87 | 114.91 | 45500.0 |
| 2001-12-11 12:25:00 | SPY | ETF | 114.91 | 114.91 | 114.82 | 114.87 | 34300.0 |
| 2001-12-11 12:30:00 | SPY | ETF | 114.88 | 114.91 | 114.82 | 114.9 | 77100.0 |
| 2001-12-11 12:35:00 | SPY | ETF | 114.87 | 114.93 | 114.84 | 114.86 | 97800.0 |
| 2001-12-11 12:40:00 | SPY | ETF | 114.87 | 114.89 | 114.85 | 114.88 | 57100.0 |
| 2001-12-11 12:45:00 | SPY | ETF | 114.88 | 114.95 | 114.84 | 114.95 | 28200.0 |
| 2001-12-11 12:50:00 | SPY | ETF | 114.91 | 115.01 | 114.91 | 114.99 | 74000.0 |
| 2001-12-11 12:55:00 | SPY | ETF | 115.02 | 115.03 | 114.92 | 114.98 | 86500.0 |
| 2001-12-11 13:00:00 | SPY | ETF | 114.98 | 114.98 | 114.92 | 114.96 | 27500.0 |
| 2001-12-11 13:05:00 | SPY | ETF | 114.95 | 114.97 | 114.9 | 114.9 | 12000.0 |
| 2001-12-11 13:10:00 | SPY | ETF | 114.9 | 114.96 | 114.88 | 114.91 | 49700.0 |
| 2001-12-11 13:15:00 | SPY | ETF | 114.95 | 114.96 | 114.91 | 114.92 | 31100.0 |
| 2001-12-11 13:20:00 | SPY | ETF | 114.94 | 114.95 | 114.89 | 114.92 | 47700.0 |
| 2001-12-11 13:25:00 | SPY | ETF | 114.95 | 114.97 | 114.91 | 114.96 | 21000.0 |
| 2001-12-11 13:30:00 | SPY | ETF | 114.93 | 114.97 | 114.86 | 114.9 | 65200.0 |
| 2001-12-11 13:35:00 | SPY | ETF | 114.86 | 114.94 | 114.85 | 114.92 | 29400.0 |
> showing 50 of 1,653 rows — these rows as CSV