PREVIEW / etf_5min / 2006-02-24
file: by_date/etf_5min/2006/2006-02-24.parquet size: 156 KB rows: 8,594
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 |
|---|---|---|---|---|---|---|---|
| 2006-02-24 05:00:00 | SPY | ETF | 129.2 | 129.25 | 129.2 | 129.25 | 2800.0 |
| 2006-02-24 05:35:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 100.0 |
| 2006-02-24 05:45:00 | SPY | ETF | 129.29 | 129.29 | 129.29 | 129.29 | 100.0 |
| 2006-02-24 06:05:00 | SPY | ETF | 129.29 | 129.29 | 129.29 | 129.29 | 100.0 |
| 2006-02-24 07:05:00 | SPY | ETF | 129.23 | 129.23 | 129.23 | 129.23 | 8000.0 |
| 2006-02-24 07:10:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 1100.0 |
| 2006-02-24 07:15:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 4500.0 |
| 2006-02-24 07:20:00 | SPY | ETF | 129.25 | 129.25 | 129.25 | 129.25 | 400.0 |
| 2006-02-24 07:25:00 | SPY | ETF | 129.26 | 129.3 | 129.26 | 129.3 | 2500.0 |
| 2006-02-24 07:55:00 | SPY | ETF | 129.25 | 129.26 | 129.25 | 129.26 | 12000.0 |
| 2006-02-24 08:00:00 | SPY | ETF | 129.25 | 129.3 | 129.23 | 129.26 | 107600.0 |
| 2006-02-24 08:05:00 | SPY | ETF | 129.23 | 129.23 | 129.21 | 129.21 | 20200.0 |
| 2006-02-24 08:10:00 | SPY | ETF | 129.19 | 129.22 | 128.98 | 129.05 | 270000.0 |
| 2006-02-24 08:15:00 | SPY | ETF | 129.05 | 129.2 | 128.91 | 129.16 | 136800.0 |
| 2006-02-24 08:20:00 | SPY | ETF | 129.19 | 129.19 | 129.03 | 129.07 | 471300.0 |
| 2006-02-24 08:25:00 | SPY | ETF | 129.06 | 129.1 | 128.94 | 128.97 | 838800.0 |
| 2006-02-24 08:30:00 | SPY | ETF | 128.93 | 129.1 | 128.84 | 128.95 | 408500.0 |
| 2006-02-24 08:35:00 | SPY | ETF | 128.98 | 129.15 | 128.98 | 129.05 | 474600.0 |
| 2006-02-24 08:40:00 | SPY | ETF | 129.09 | 129.19 | 129.09 | 129.1 | 686000.0 |
| 2006-02-24 08:45:00 | SPY | ETF | 129.11 | 129.18 | 129.11 | 129.16 | 158900.0 |
| 2006-02-24 08:50:00 | SPY | ETF | 129.16 | 129.16 | 129.08 | 129.08 | 310400.0 |
| 2006-02-24 08:55:00 | SPY | ETF | 129.14 | 129.14 | 128.98 | 129.0 | 439800.0 |
| 2006-02-24 09:00:00 | SPY | ETF | 129.0 | 129.03 | 128.98 | 129.0 | 28700.0 |
| 2006-02-24 09:05:00 | SPY | ETF | 128.99 | 129.03 | 128.98 | 129.0 | 135700.0 |
| 2006-02-24 09:10:00 | SPY | ETF | 129.01 | 129.05 | 129.01 | 129.05 | 31100.0 |
| 2006-02-24 09:15:00 | SPY | ETF | 129.06 | 129.14 | 129.06 | 129.11 | 14400.0 |
| 2006-02-24 09:20:00 | SPY | ETF | 129.09 | 129.1 | 129.07 | 129.08 | 31400.0 |
| 2006-02-24 09:25:00 | SPY | ETF | 129.09 | 129.1 | 129.08 | 129.08 | 12200.0 |
| 2006-02-24 09:30:00 | SPY | ETF | 129.11 | 129.18 | 129.04 | 129.04 | 517500.0 |
| 2006-02-24 09:35:00 | SPY | ETF | 129.04 | 129.05 | 128.9 | 128.95 | 1134700.0 |
| 2006-02-24 09:40:00 | SPY | ETF | 128.95 | 129.14 | 128.91 | 129.12 | 674300.0 |
| 2006-02-24 09:45:00 | SPY | ETF | 129.13 | 129.23 | 129.08 | 129.15 | 889400.0 |
| 2006-02-24 09:50:00 | SPY | ETF | 129.15 | 129.19 | 129.07 | 129.11 | 239600.0 |
| 2006-02-24 09:55:00 | SPY | ETF | 129.11 | 129.13 | 129.0 | 129.08 | 460300.0 |
| 2006-02-24 10:00:00 | SPY | ETF | 129.1 | 129.25 | 129.08 | 129.23 | 568600.0 |
| 2006-02-24 10:05:00 | SPY | ETF | 129.23 | 129.25 | 129.13 | 129.22 | 302500.0 |
| 2006-02-24 10:10:00 | SPY | ETF | 129.23 | 129.35 | 129.2 | 129.22 | 583900.0 |
| 2006-02-24 10:15:00 | SPY | ETF | 129.22 | 129.25 | 129.12 | 129.13 | 1333400.0 |
| 2006-02-24 10:20:00 | SPY | ETF | 129.13 | 129.17 | 129.05 | 129.13 | 371400.0 |
| 2006-02-24 10:25:00 | SPY | ETF | 129.13 | 129.15 | 129.02 | 129.0514 | 529600.0 |
| 2006-02-24 10:30:00 | SPY | ETF | 129.05 | 129.09 | 128.97 | 129.03 | 277400.0 |
| 2006-02-24 10:35:00 | SPY | ETF | 129.04 | 129.07 | 128.89 | 128.95 | 557100.0 |
| 2006-02-24 10:40:00 | SPY | ETF | 128.96 | 129.1 | 128.88 | 128.99 | 461900.0 |
| 2006-02-24 10:45:00 | SPY | ETF | 128.98 | 128.98 | 128.8 | 128.85 | 1604100.0 |
| 2006-02-24 10:50:00 | SPY | ETF | 128.85 | 128.92 | 128.76 | 128.9 | 1047300.0 |
| 2006-02-24 10:55:00 | SPY | ETF | 128.91 | 128.94 | 128.83 | 128.92 | 294500.0 |
| 2006-02-24 11:00:00 | SPY | ETF | 128.93 | 129.03 | 128.93 | 129.0 | 314300.0 |
| 2006-02-24 11:05:00 | SPY | ETF | 129.0 | 129.07 | 128.96 | 129.05 | 336000.0 |
| 2006-02-24 11:10:00 | SPY | ETF | 129.05 | 129.12 | 129.0 | 129.04 | 311900.0 |
| 2006-02-24 11:15:00 | SPY | ETF | 129.04 | 129.07 | 128.97 | 129.01 | 96700.0 |
> showing 50 of 8,594 rows — these rows as CSV