PREVIEW / etf_5min / 2005-11-08
file: by_date/etf_5min/2005/2005-11-08.parquet size: 130 KB rows: 7,109
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 |
|---|---|---|---|---|---|---|---|
| 2005-11-08 07:10:00 | SPY | ETF | 122.28 | 122.28 | 122.28 | 122.28 | 500.0 |
| 2005-11-08 07:15:00 | SPY | ETF | 122.3 | 122.3 | 122.3 | 122.3 | 5000.0 |
| 2005-11-08 07:25:00 | SPY | ETF | 122.28 | 122.28 | 122.25 | 122.25 | 600.0 |
| 2005-11-08 07:30:00 | SPY | ETF | 122.2 | 122.2 | 122.16 | 122.16 | 89900.0 |
| 2005-11-08 07:35:00 | SPY | ETF | 122.16 | 122.16 | 122.13 | 122.13 | 26200.0 |
| 2005-11-08 07:40:00 | SPY | ETF | 122.1 | 122.11 | 122.1 | 122.11 | 19300.0 |
| 2005-11-08 07:45:00 | SPY | ETF | 122.11 | 122.17 | 122.11 | 122.15 | 90500.0 |
| 2005-11-08 07:50:00 | SPY | ETF | 122.15 | 122.15 | 122.08 | 122.08 | 3400.0 |
| 2005-11-08 07:55:00 | SPY | ETF | 122.08 | 122.1 | 122.07 | 122.07 | 23200.0 |
| 2005-11-08 08:00:00 | SPY | ETF | 122.2 | 122.3 | 122.07 | 122.16 | 1228000.0 |
| 2005-11-08 08:05:00 | SPY | ETF | 122.15 | 122.28 | 122.15 | 122.28 | 25200.0 |
| 2005-11-08 08:10:00 | SPY | ETF | 122.17 | 122.17 | 122.13 | 122.15 | 38500.0 |
| 2005-11-08 08:15:00 | SPY | ETF | 122.15 | 122.15 | 122.12 | 122.13 | 13000.0 |
| 2005-11-08 08:20:00 | SPY | ETF | 122.13 | 122.13 | 122.07 | 122.1 | 33400.0 |
| 2005-11-08 08:25:00 | SPY | ETF | 122.08 | 122.09 | 122.07 | 122.08 | 104600.0 |
| 2005-11-08 08:30:00 | SPY | ETF | 122.1 | 122.1 | 122.08 | 122.09 | 64000.0 |
| 2005-11-08 08:35:00 | SPY | ETF | 122.09 | 122.1 | 122.07 | 122.09 | 8400.0 |
| 2005-11-08 08:40:00 | SPY | ETF | 122.09 | 122.09 | 122.05 | 122.06 | 20800.0 |
| 2005-11-08 08:45:00 | SPY | ETF | 122.05 | 122.09 | 122.05 | 122.08 | 18700.0 |
| 2005-11-08 08:50:00 | SPY | ETF | 122.05 | 122.08 | 122.0 | 122.0 | 192400.0 |
| 2005-11-08 08:55:00 | SPY | ETF | 122.0 | 122.08 | 122.0 | 122.0 | 204600.0 |
| 2005-11-08 09:00:00 | SPY | ETF | 122.01 | 122.02 | 121.93 | 121.93 | 402500.0 |
| 2005-11-08 09:05:00 | SPY | ETF | 121.93 | 121.96 | 121.9 | 121.95 | 264700.0 |
| 2005-11-08 09:10:00 | SPY | ETF | 121.97 | 122.02 | 121.95 | 121.97 | 70300.0 |
| 2005-11-08 09:15:00 | SPY | ETF | 121.98 | 122.0 | 121.96 | 121.96 | 115000.0 |
| 2005-11-08 09:20:00 | SPY | ETF | 121.96 | 121.99 | 121.96 | 121.99 | 65400.0 |
| 2005-11-08 09:25:00 | SPY | ETF | 121.99 | 121.99 | 121.94 | 121.95 | 86100.0 |
| 2005-11-08 09:30:00 | SPY | ETF | 121.95 | 121.98 | 121.89 | 121.93 | 1081700.0 |
| 2005-11-08 09:35:00 | SPY | ETF | 121.94 | 121.99 | 121.88 | 121.89 | 757800.0 |
| 2005-11-08 09:40:00 | SPY | ETF | 121.88 | 122.03 | 121.87 | 121.91 | 1705700.0 |
| 2005-11-08 09:45:00 | SPY | ETF | 121.91 | 121.94 | 121.85 | 121.88 | 1049200.0 |
| 2005-11-08 09:50:00 | SPY | ETF | 121.88 | 121.95 | 121.79 | 121.85 | 1570200.0 |
| 2005-11-08 09:55:00 | SPY | ETF | 121.86 | 121.9 | 121.83 | 121.9 | 303800.0 |
| 2005-11-08 10:00:00 | SPY | ETF | 121.9 | 121.97 | 121.83 | 121.93 | 459400.0 |
| 2005-11-08 10:05:00 | SPY | ETF | 121.93 | 122.03 | 121.93 | 121.97 | 1110700.0 |
| 2005-11-08 10:10:00 | SPY | ETF | 121.95 | 121.95 | 121.85 | 121.92 | 1065600.0 |
| 2005-11-08 10:15:00 | SPY | ETF | 121.91 | 121.99 | 121.86 | 121.88 | 406600.0 |
| 2005-11-08 10:20:00 | SPY | ETF | 121.89 | 121.94 | 121.86 | 121.93 | 423100.0 |
| 2005-11-08 10:25:00 | SPY | ETF | 121.93 | 122.0 | 121.87 | 122.0 | 216000.0 |
| 2005-11-08 10:30:00 | SPY | ETF | 122.0 | 122.1 | 121.99 | 122.03 | 1170400.0 |
| 2005-11-08 10:35:00 | SPY | ETF | 122.04 | 122.08 | 121.99 | 122.03 | 281100.0 |
| 2005-11-08 10:40:00 | SPY | ETF | 122.01 | 122.13 | 121.98 | 121.99 | 530300.0 |
| 2005-11-08 10:45:00 | SPY | ETF | 122.0 | 122.01 | 121.92 | 122.01 | 476600.0 |
| 2005-11-08 10:50:00 | SPY | ETF | 121.99 | 122.05 | 121.92 | 121.98 | 330800.0 |
| 2005-11-08 10:55:00 | SPY | ETF | 121.98 | 121.98 | 121.91 | 121.94 | 237300.0 |
| 2005-11-08 11:00:00 | SPY | ETF | 121.94 | 122.03 | 121.92 | 121.94 | 260800.0 |
| 2005-11-08 11:05:00 | SPY | ETF | 121.95 | 122.05 | 121.93 | 122.05 | 360000.0 |
| 2005-11-08 11:10:00 | SPY | ETF | 122.05 | 122.09 | 121.93 | 121.99 | 431000.0 |
| 2005-11-08 11:15:00 | SPY | ETF | 121.99 | 122.1 | 121.98 | 122.08 | 320900.0 |
| 2005-11-08 11:20:00 | SPY | ETF | 122.06 | 122.21 | 122.06 | 122.16 | 1058600.0 |
> showing 50 of 7,109 rows — these rows as CSV