PREVIEW / etf_5min / 2006-02-23
file: by_date/etf_5min/2006/2006-02-23.parquet size: 171 KB rows: 8,947
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 |
|---|---|---|---|---|---|---|---|
| 2006-02-23 06:00:00 | SPY | ETF | 129.24 | 129.24 | 129.24 | 129.24 | 16500.0 |
| 2006-02-23 06:05:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 18500.0 |
| 2006-02-23 06:40:00 | SPY | ETF | 129.26 | 129.26 | 129.26 | 129.26 | 1000.0 |
| 2006-02-23 07:05:00 | SPY | ETF | 129.3 | 129.3 | 129.3 | 129.3 | 1000.0 |
| 2006-02-23 07:20:00 | SPY | ETF | 129.26 | 129.26 | 129.26 | 129.26 | 2500.0 |
| 2006-02-23 07:45:00 | SPY | ETF | 129.26 | 129.26 | 129.26 | 129.26 | 5000.0 |
| 2006-02-23 07:55:00 | SPY | ETF | 129.23 | 129.23 | 129.23 | 129.23 | 500.0 |
| 2006-02-23 08:00:00 | SPY | ETF | 129.2 | 129.27 | 129.2 | 129.25 | 292700.0 |
| 2006-02-23 08:05:00 | SPY | ETF | 129.25 | 129.27 | 129.23 | 129.27 | 245800.0 |
| 2006-02-23 08:10:00 | SPY | ETF | 129.28 | 129.28 | 129.27 | 129.27 | 12000.0 |
| 2006-02-23 08:15:00 | SPY | ETF | 129.25 | 129.3 | 129.25 | 129.27 | 53400.0 |
| 2006-02-23 08:20:00 | SPY | ETF | 129.25 | 129.27 | 129.25 | 129.25 | 101800.0 |
| 2006-02-23 08:25:00 | SPY | ETF | 129.27 | 129.27 | 129.27 | 129.27 | 500.0 |
| 2006-02-23 08:30:00 | SPY | ETF | 129.29 | 129.29 | 129.25 | 129.26 | 27000.0 |
| 2006-02-23 08:35:00 | SPY | ETF | 129.26 | 129.26 | 129.26 | 129.26 | 1500.0 |
| 2006-02-23 08:40:00 | SPY | ETF | 129.26 | 129.26 | 129.21 | 129.21 | 86100.0 |
| 2006-02-23 08:45:00 | SPY | ETF | 129.22 | 129.22 | 129.18 | 129.22 | 40600.0 |
| 2006-02-23 08:50:00 | SPY | ETF | 129.23 | 129.24 | 129.22 | 129.22 | 5200.0 |
| 2006-02-23 08:55:00 | SPY | ETF | 129.23 | 129.23 | 129.22 | 129.22 | 28100.0 |
| 2006-02-23 09:00:00 | SPY | ETF | 129.21 | 129.21 | 129.2 | 129.21 | 13600.0 |
| 2006-02-23 09:05:00 | SPY | ETF | 129.21 | 129.22 | 129.21 | 129.22 | 3000.0 |
| 2006-02-23 09:10:00 | SPY | ETF | 129.23 | 129.25 | 129.23 | 129.25 | 16300.0 |
| 2006-02-23 09:15:00 | SPY | ETF | 129.23 | 129.26 | 129.23 | 129.26 | 6000.0 |
| 2006-02-23 09:20:00 | SPY | ETF | 129.27 | 129.28 | 129.26 | 129.27 | 12600.0 |
| 2006-02-23 09:25:00 | SPY | ETF | 129.25 | 129.27 | 129.25 | 129.27 | 15900.0 |
| 2006-02-23 09:30:00 | SPY | ETF | 129.27 | 129.27 | 129.15 | 129.2 | 1695800.0 |
| 2006-02-23 09:35:00 | SPY | ETF | 129.2 | 129.22 | 129.07 | 129.15 | 1545200.0 |
| 2006-02-23 09:40:00 | SPY | ETF | 129.15 | 129.19 | 128.97 | 129.02 | 657600.0 |
| 2006-02-23 09:45:00 | SPY | ETF | 129.0 | 129.03 | 128.8 | 128.92 | 1507100.0 |
| 2006-02-23 09:50:00 | SPY | ETF | 128.91 | 129.0 | 128.87 | 128.92 | 981400.0 |
| 2006-02-23 09:55:00 | SPY | ETF | 128.91 | 128.94 | 128.87 | 128.88 | 507600.0 |
| 2006-02-23 10:00:00 | SPY | ETF | 128.87 | 128.92 | 128.71 | 128.9 | 1447700.0 |
| 2006-02-23 10:05:00 | SPY | ETF | 128.92 | 128.94 | 128.84 | 128.92 | 371100.0 |
| 2006-02-23 10:10:00 | SPY | ETF | 128.91 | 129.03 | 128.88 | 128.95 | 473200.0 |
| 2006-02-23 10:15:00 | SPY | ETF | 128.96 | 128.98 | 128.9 | 128.96 | 432100.0 |
| 2006-02-23 10:20:00 | SPY | ETF | 128.96 | 128.98 | 128.9 | 128.94 | 298600.0 |
| 2006-02-23 10:25:00 | SPY | ETF | 128.94 | 129.08 | 128.92 | 129.06 | 373600.0 |
| 2006-02-23 10:30:00 | SPY | ETF | 129.05 | 129.1 | 129.0 | 129.06 | 608800.0 |
| 2006-02-23 10:35:00 | SPY | ETF | 129.07 | 129.25 | 128.99 | 129.23 | 1460200.0 |
| 2006-02-23 10:40:00 | SPY | ETF | 129.23 | 129.25 | 129.12 | 129.14 | 644900.0 |
| 2006-02-23 10:45:00 | SPY | ETF | 129.15 | 129.24 | 129.13 | 129.2 | 454500.0 |
| 2006-02-23 10:50:00 | SPY | ETF | 129.21 | 129.26 | 129.17 | 129.23 | 389100.0 |
| 2006-02-23 10:55:00 | SPY | ETF | 129.22 | 129.26 | 129.13 | 129.17 | 720100.0 |
| 2006-02-23 11:00:00 | SPY | ETF | 129.19 | 129.19 | 129.1 | 129.12 | 322400.0 |
| 2006-02-23 11:05:00 | SPY | ETF | 129.13 | 129.2 | 129.1 | 129.13 | 348700.0 |
| 2006-02-23 11:10:00 | SPY | ETF | 129.13 | 129.3 | 129.13 | 129.25 | 343000.0 |
| 2006-02-23 11:15:00 | SPY | ETF | 129.2405 | 129.25 | 129.15 | 129.2 | 253600.0 |
| 2006-02-23 11:20:00 | SPY | ETF | 129.18 | 129.28 | 129.16 | 129.24 | 561800.0 |
| 2006-02-23 11:25:00 | SPY | ETF | 129.24 | 129.47 | 129.23 | 129.43 | 1048800.0 |
| 2006-02-23 11:30:00 | SPY | ETF | 129.43 | 129.44 | 129.33 | 129.33 | 385800.0 |
> showing 50 of 8,947 rows — these rows as CSV