PREVIEW / etf_5min / 2006-03-24
file: by_date/etf_5min/2006/2006-03-24.parquet size: 170 KB rows: 8,915
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 |
|---|---|---|---|---|---|---|---|
| 2006-03-24 06:15:00 | SPY | ETF | 129.99 | 129.99 | 129.99 | 129.99 | 2000.0 |
| 2006-03-24 06:35:00 | SPY | ETF | 129.97 | 129.97 | 129.97 | 129.97 | 6500.0 |
| 2006-03-24 07:00:00 | SPY | ETF | 129.89 | 129.89 | 129.89 | 129.89 | 3000.0 |
| 2006-03-24 07:10:00 | SPY | ETF | 129.95 | 129.95 | 129.94 | 129.95 | 1600.0 |
| 2006-03-24 07:15:00 | SPY | ETF | 129.92 | 129.92 | 129.92 | 129.92 | 200.0 |
| 2006-03-24 07:25:00 | SPY | ETF | 129.91 | 129.97 | 129.91 | 129.97 | 9600.0 |
| 2006-03-24 07:35:00 | SPY | ETF | 129.94 | 129.99 | 129.94 | 129.99 | 8000.0 |
| 2006-03-24 07:40:00 | SPY | ETF | 129.99 | 129.99 | 129.99 | 129.99 | 5000.0 |
| 2006-03-24 07:50:00 | SPY | ETF | 130.0 | 130.02 | 130.0 | 130.0 | 19500.0 |
| 2006-03-24 07:55:00 | SPY | ETF | 130.01 | 130.01 | 129.95 | 129.95 | 3500.0 |
| 2006-03-24 08:00:00 | SPY | ETF | 130.0 | 130.0 | 129.91 | 129.97 | 497200.0 |
| 2006-03-24 08:05:00 | SPY | ETF | 129.97 | 129.97 | 129.95 | 129.95 | 31600.0 |
| 2006-03-24 08:10:00 | SPY | ETF | 129.96 | 129.96 | 129.95 | 129.95 | 18000.0 |
| 2006-03-24 08:15:00 | SPY | ETF | 129.95 | 129.98 | 129.95 | 129.98 | 1700.0 |
| 2006-03-24 08:20:00 | SPY | ETF | 129.98 | 130.02 | 129.98 | 130.01 | 34600.0 |
| 2006-03-24 08:25:00 | SPY | ETF | 130.02 | 130.02 | 129.95 | 129.99 | 29900.0 |
| 2006-03-24 08:30:00 | SPY | ETF | 129.94 | 130.0 | 129.91 | 129.98 | 176700.0 |
| 2006-03-24 08:35:00 | SPY | ETF | 129.95 | 129.99 | 129.95 | 129.97 | 8600.0 |
| 2006-03-24 08:40:00 | SPY | ETF | 129.97 | 130.0 | 129.97 | 129.98 | 19200.0 |
| 2006-03-24 08:45:00 | SPY | ETF | 129.98 | 129.99 | 129.98 | 129.99 | 281600.0 |
| 2006-03-24 08:50:00 | SPY | ETF | 129.99 | 129.99 | 129.97 | 129.99 | 79600.0 |
| 2006-03-24 08:55:00 | SPY | ETF | 129.99 | 129.99 | 129.99 | 129.99 | 5100.0 |
| 2006-03-24 09:00:00 | SPY | ETF | 129.97 | 129.98 | 129.97 | 129.98 | 5400.0 |
| 2006-03-24 09:05:00 | SPY | ETF | 129.98 | 129.98 | 129.96 | 129.96 | 14200.0 |
| 2006-03-24 09:10:00 | SPY | ETF | 129.95 | 129.95 | 129.93 | 129.93 | 29500.0 |
| 2006-03-24 09:15:00 | SPY | ETF | 129.94 | 129.94 | 129.94 | 129.94 | 1100.0 |
| 2006-03-24 09:20:00 | SPY | ETF | 129.96 | 129.96 | 129.96 | 129.96 | 300.0 |
| 2006-03-24 09:25:00 | SPY | ETF | 129.97 | 130.0 | 129.96 | 129.99 | 18200.0 |
| 2006-03-24 09:30:00 | SPY | ETF | 129.99 | 130.07 | 129.96 | 130.04 | 859000.0 |
| 2006-03-24 09:35:00 | SPY | ETF | 130.04 | 130.1 | 129.97 | 129.97 | 429200.0 |
| 2006-03-24 09:40:00 | SPY | ETF | 129.97 | 130.05 | 129.88 | 129.9 | 660600.0 |
| 2006-03-24 09:45:00 | SPY | ETF | 129.89 | 129.9 | 129.77 | 129.81 | 762000.0 |
| 2006-03-24 09:50:00 | SPY | ETF | 129.82 | 129.87 | 129.74 | 129.77 | 954400.0 |
| 2006-03-24 09:55:00 | SPY | ETF | 129.77 | 129.9 | 129.75 | 129.82 | 526200.0 |
| 2006-03-24 10:00:00 | SPY | ETF | 129.82 | 129.97 | 129.81 | 129.91 | 1174900.0 |
| 2006-03-24 10:05:00 | SPY | ETF | 129.91 | 130.17 | 129.9 | 130.08 | 1146500.0 |
| 2006-03-24 10:10:00 | SPY | ETF | 130.09 | 130.32 | 130.08 | 130.23 | 2540100.0 |
| 2006-03-24 10:15:00 | SPY | ETF | 130.22 | 130.3 | 130.21 | 130.24 | 680000.0 |
| 2006-03-24 10:20:00 | SPY | ETF | 130.24 | 130.3 | 130.18 | 130.18 | 651200.0 |
| 2006-03-24 10:25:00 | SPY | ETF | 130.18 | 130.45 | 130.16 | 130.43 | 1295500.0 |
| 2006-03-24 10:30:00 | SPY | ETF | 130.42 | 130.52 | 130.15 | 130.39 | 1514500.0 |
| 2006-03-24 10:35:00 | SPY | ETF | 130.39 | 130.48 | 130.37 | 130.42 | 676600.0 |
| 2006-03-24 10:40:00 | SPY | ETF | 130.43 | 130.57 | 130.42 | 130.46 | 793000.0 |
| 2006-03-24 10:45:00 | SPY | ETF | 130.45 | 130.5 | 130.4 | 130.41 | 612700.0 |
| 2006-03-24 10:50:00 | SPY | ETF | 130.41 | 130.45 | 130.38 | 130.41 | 394100.0 |
| 2006-03-24 10:55:00 | SPY | ETF | 130.41 | 130.48 | 130.35 | 130.47 | 364300.0 |
| 2006-03-24 11:00:00 | SPY | ETF | 130.47 | 130.49 | 130.37 | 130.46 | 468000.0 |
| 2006-03-24 11:05:00 | SPY | ETF | 130.46 | 130.55 | 130.38 | 130.46 | 544100.0 |
| 2006-03-24 11:10:00 | SPY | ETF | 130.46 | 130.46 | 130.32 | 130.36 | 475400.0 |
| 2006-03-24 11:15:00 | SPY | ETF | 130.34 | 130.42 | 130.33 | 130.4004 | 315200.0 |
> showing 50 of 8,915 rows — these rows as CSV