PREVIEW / etf_5min / 2006-03-02
file: by_date/etf_5min/2006/2006-03-02.parquet size: 177 KB rows: 9,120
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 |
|---|---|---|---|---|---|---|---|
| 2006-03-02 07:00:00 | SPY | ETF | 129.17 | 129.17 | 129.17 | 129.17 | 10000.0 |
| 2006-03-02 07:05:00 | SPY | ETF | 129.16 | 129.17 | 129.16 | 129.17 | 5500.0 |
| 2006-03-02 07:15:00 | SPY | ETF | 129.18 | 129.18 | 129.18 | 129.18 | 1500.0 |
| 2006-03-02 07:40:00 | SPY | ETF | 129.14 | 129.14 | 129.1 | 129.1 | 5500.0 |
| 2006-03-02 07:45:00 | SPY | ETF | 129.12 | 129.13 | 129.12 | 129.13 | 9000.0 |
| 2006-03-02 07:50:00 | SPY | ETF | 129.11 | 129.12 | 129.1 | 129.12 | 13100.0 |
| 2006-03-02 07:55:00 | SPY | ETF | 129.12 | 129.17 | 129.12 | 129.17 | 11400.0 |
| 2006-03-02 08:00:00 | SPY | ETF | 129.12 | 129.17 | 129.1 | 129.14 | 684100.0 |
| 2006-03-02 08:05:00 | SPY | ETF | 129.18 | 129.19 | 129.15 | 129.19 | 174600.0 |
| 2006-03-02 08:10:00 | SPY | ETF | 129.2 | 129.2 | 129.16 | 129.16 | 16600.0 |
| 2006-03-02 08:15:00 | SPY | ETF | 129.16 | 129.17 | 129.15 | 129.15 | 75300.0 |
| 2006-03-02 08:20:00 | SPY | ETF | 129.17 | 129.17 | 129.17 | 129.17 | 200.0 |
| 2006-03-02 08:25:00 | SPY | ETF | 129.17 | 129.17 | 129.1 | 129.1 | 374400.0 |
| 2006-03-02 08:30:00 | SPY | ETF | 129.11 | 129.13 | 129.11 | 129.12 | 152000.0 |
| 2006-03-02 08:35:00 | SPY | ETF | 129.11 | 129.15 | 129.11 | 129.14 | 5300.0 |
| 2006-03-02 08:40:00 | SPY | ETF | 129.14 | 129.14 | 129.09 | 129.09 | 45200.0 |
| 2006-03-02 08:45:00 | SPY | ETF | 129.08 | 129.1 | 129.07 | 129.1 | 64600.0 |
| 2006-03-02 08:50:00 | SPY | ETF | 129.08 | 129.1 | 129.07 | 129.07 | 40400.0 |
| 2006-03-02 08:55:00 | SPY | ETF | 129.09 | 129.09 | 129.05 | 129.05 | 26700.0 |
| 2006-03-02 09:00:00 | SPY | ETF | 129.06 | 129.07 | 129.0 | 129.04 | 187900.0 |
| 2006-03-02 09:05:00 | SPY | ETF | 129.03 | 129.04 | 129.01 | 129.03 | 54300.0 |
| 2006-03-02 09:10:00 | SPY | ETF | 129.04 | 129.05 | 128.97 | 128.99 | 70200.0 |
| 2006-03-02 09:15:00 | SPY | ETF | 129.0 | 129.0 | 128.86 | 128.91 | 234800.0 |
| 2006-03-02 09:20:00 | SPY | ETF | 128.91 | 129.08 | 128.84 | 128.92 | 82200.0 |
| 2006-03-02 09:25:00 | SPY | ETF | 128.92 | 128.93 | 128.87 | 128.9 | 114600.0 |
| 2006-03-02 09:30:00 | SPY | ETF | 128.9 | 129.0 | 128.82 | 128.97 | 2154800.0 |
| 2006-03-02 09:35:00 | SPY | ETF | 128.97 | 129.0 | 128.9 | 128.98 | 631800.0 |
| 2006-03-02 09:40:00 | SPY | ETF | 128.99 | 129.01 | 128.91 | 128.96 | 618400.0 |
| 2006-03-02 09:45:00 | SPY | ETF | 128.97 | 129.0 | 128.91 | 128.99 | 495700.0 |
| 2006-03-02 09:50:00 | SPY | ETF | 128.99 | 129.05 | 128.86 | 128.9 | 1227500.0 |
| 2006-03-02 09:55:00 | SPY | ETF | 128.9 | 128.92 | 128.69 | 128.71 | 3426900.0 |
| 2006-03-02 10:00:00 | SPY | ETF | 128.71 | 128.85 | 128.64 | 128.84 | 1904500.0 |
| 2006-03-02 10:05:00 | SPY | ETF | 128.84 | 128.93 | 128.83 | 128.92 | 1030600.0 |
| 2006-03-02 10:10:00 | SPY | ETF | 128.93 | 128.93 | 128.79 | 128.85 | 619900.0 |
| 2006-03-02 10:15:00 | SPY | ETF | 128.85 | 128.89 | 128.82 | 128.82 | 932700.0 |
| 2006-03-02 10:20:00 | SPY | ETF | 128.82 | 128.85 | 128.75 | 128.79 | 358900.0 |
| 2006-03-02 10:25:00 | SPY | ETF | 128.79 | 128.93 | 128.74 | 128.91 | 424700.0 |
| 2006-03-02 10:30:00 | SPY | ETF | 128.91 | 128.93 | 128.79 | 128.84 | 652000.0 |
| 2006-03-02 10:35:00 | SPY | ETF | 128.85 | 128.88 | 128.8 | 128.85 | 792100.0 |
| 2006-03-02 10:40:00 | SPY | ETF | 128.86 | 129.07 | 128.84 | 129.03 | 1531300.0 |
| 2006-03-02 10:45:00 | SPY | ETF | 129.02 | 129.1 | 128.96 | 129.05 | 887100.0 |
| 2006-03-02 10:50:00 | SPY | ETF | 129.05 | 129.2 | 128.98 | 129.2 | 951700.0 |
| 2006-03-02 10:55:00 | SPY | ETF | 129.15 | 129.21 | 129.11 | 129.11 | 629200.0 |
| 2006-03-02 11:00:00 | SPY | ETF | 129.11 | 129.38 | 129.11 | 129.36 | 1713300.0 |
| 2006-03-02 11:05:00 | SPY | ETF | 129.36 | 129.42 | 129.29 | 129.32 | 1021900.0 |
| 2006-03-02 11:10:00 | SPY | ETF | 129.32 | 129.35 | 129.24 | 129.29 | 338300.0 |
| 2006-03-02 11:15:00 | SPY | ETF | 129.28 | 129.33 | 129.19 | 129.23 | 537400.0 |
| 2006-03-02 11:20:00 | SPY | ETF | 129.23 | 129.24 | 129.12 | 129.17 | 352600.0 |
| 2006-03-02 11:25:00 | SPY | ETF | 129.17 | 129.25 | 129.14 | 129.22 | 299200.0 |
| 2006-03-02 11:30:00 | SPY | ETF | 129.21 | 129.25 | 129.19 | 129.21 | 249700.0 |
> showing 50 of 9,120 rows — these rows as CSV