PREVIEW / etf_5min / 2006-03-28
file: by_date/etf_5min/2006/2006-03-28.parquet size: 187 KB rows: 9,429
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 |
|---|---|---|---|---|---|---|---|
| 2006-03-28 07:00:00 | SPY | ETF | 130.15 | 130.15 | 130.15 | 130.15 | 1500.0 |
| 2006-03-28 07:10:00 | SPY | ETF | 130.06 | 130.06 | 130.05 | 130.05 | 2000.0 |
| 2006-03-28 07:30:00 | SPY | ETF | 130.0 | 130.0 | 130.0 | 130.0 | 5100.0 |
| 2006-03-28 07:35:00 | SPY | ETF | 130.0 | 130.0 | 130.0 | 130.0 | 300.0 |
| 2006-03-28 07:40:00 | SPY | ETF | 130.03 | 130.03 | 130.03 | 130.03 | 100.0 |
| 2006-03-28 07:45:00 | SPY | ETF | 130.0 | 130.0 | 129.98 | 129.98 | 3200.0 |
| 2006-03-28 07:50:00 | SPY | ETF | 129.98 | 129.98 | 129.98 | 129.98 | 100.0 |
| 2006-03-28 08:00:00 | SPY | ETF | 130.0 | 130.14 | 129.98 | 129.98 | 23200.0 |
| 2006-03-28 08:05:00 | SPY | ETF | 129.98 | 130.0 | 129.98 | 130.0 | 15000.0 |
| 2006-03-28 08:10:00 | SPY | ETF | 130.05 | 130.05 | 130.05 | 130.05 | 1000.0 |
| 2006-03-28 08:15:00 | SPY | ETF | 130.05 | 130.05 | 130.04 | 130.04 | 3500.0 |
| 2006-03-28 08:20:00 | SPY | ETF | 130.05 | 130.05 | 130.03 | 130.05 | 5500.0 |
| 2006-03-28 08:25:00 | SPY | ETF | 130.09 | 130.15 | 130.09 | 130.12 | 4100.0 |
| 2006-03-28 08:30:00 | SPY | ETF | 130.11 | 130.12 | 129.97 | 129.97 | 6000.0 |
| 2006-03-28 08:35:00 | SPY | ETF | 129.99 | 130.11 | 129.92 | 129.97 | 218900.0 |
| 2006-03-28 08:40:00 | SPY | ETF | 129.98 | 129.99 | 129.98 | 129.99 | 2800.0 |
| 2006-03-28 08:45:00 | SPY | ETF | 129.96 | 130.01 | 129.96 | 130.01 | 3600.0 |
| 2006-03-28 08:50:00 | SPY | ETF | 130.01 | 130.02 | 129.94 | 129.96 | 16200.0 |
| 2006-03-28 08:55:00 | SPY | ETF | 129.95 | 129.96 | 129.91 | 129.92 | 219900.0 |
| 2006-03-28 09:00:00 | SPY | ETF | 129.93 | 129.96 | 129.925 | 129.93 | 224100.0 |
| 2006-03-28 09:05:00 | SPY | ETF | 129.93 | 129.97 | 129.93 | 129.96 | 2400.0 |
| 2006-03-28 09:10:00 | SPY | ETF | 129.96 | 129.96 | 129.96 | 129.96 | 500.0 |
| 2006-03-28 09:15:00 | SPY | ETF | 129.96 | 130.04 | 129.96 | 129.97 | 88000.0 |
| 2006-03-28 09:20:00 | SPY | ETF | 129.97 | 129.97 | 129.96 | 129.96 | 3600.0 |
| 2006-03-28 09:25:00 | SPY | ETF | 129.98 | 130.0 | 129.95 | 129.95 | 2300.0 |
| 2006-03-28 09:30:00 | SPY | ETF | 129.93 | 130.01 | 129.88 | 130.0 | 857700.0 |
| 2006-03-28 09:35:00 | SPY | ETF | 129.98 | 130.0 | 129.94 | 129.98 | 690500.0 |
| 2006-03-28 09:40:00 | SPY | ETF | 129.97 | 130.06 | 129.96 | 130.06 | 596000.0 |
| 2006-03-28 09:45:00 | SPY | ETF | 130.06 | 130.12 | 130.02 | 130.04 | 651000.0 |
| 2006-03-28 09:50:00 | SPY | ETF | 130.04 | 130.07 | 130.0 | 130.05 | 520300.0 |
| 2006-03-28 09:55:00 | SPY | ETF | 130.05 | 130.05 | 129.97 | 130.02 | 618400.0 |
| 2006-03-28 10:00:00 | SPY | ETF | 130.02 | 130.08 | 129.88 | 129.97 | 1030500.0 |
| 2006-03-28 10:05:00 | SPY | ETF | 129.97 | 130.01 | 129.88 | 129.9 | 762400.0 |
| 2006-03-28 10:10:00 | SPY | ETF | 129.9 | 130.0 | 129.89 | 129.94 | 626800.0 |
| 2006-03-28 10:15:00 | SPY | ETF | 129.94 | 130.03 | 129.93 | 130.0 | 268600.0 |
| 2006-03-28 10:20:00 | SPY | ETF | 130.01 | 130.08 | 129.98 | 130.03 | 983300.0 |
| 2006-03-28 10:25:00 | SPY | ETF | 130.03 | 130.09 | 130.0 | 130.06 | 298700.0 |
| 2006-03-28 10:30:00 | SPY | ETF | 130.06 | 130.07 | 130.0 | 130.05 | 160000.0 |
| 2006-03-28 10:35:00 | SPY | ETF | 130.05 | 130.06 | 129.96 | 129.98 | 282600.0 |
| 2006-03-28 10:40:00 | SPY | ETF | 129.99 | 130.0 | 129.93 | 129.94 | 435900.0 |
| 2006-03-28 10:45:00 | SPY | ETF | 129.94 | 129.96 | 129.9 | 129.93 | 330100.0 |
| 2006-03-28 10:50:00 | SPY | ETF | 129.93 | 129.96 | 129.92 | 129.95 | 190900.0 |
| 2006-03-28 10:55:00 | SPY | ETF | 129.95 | 130.03 | 129.95 | 129.98 | 412600.0 |
| 2006-03-28 11:00:00 | SPY | ETF | 129.98 | 130.02 | 129.94 | 130.0 | 711800.0 |
| 2006-03-28 11:05:00 | SPY | ETF | 130.0 | 130.01 | 129.91 | 129.95 | 356600.0 |
| 2006-03-28 11:10:00 | SPY | ETF | 129.95 | 129.97 | 129.91 | 129.95 | 316900.0 |
| 2006-03-28 11:15:00 | SPY | ETF | 129.95 | 129.96 | 129.89 | 129.94 | 190700.0 |
| 2006-03-28 11:20:00 | SPY | ETF | 129.93 | 129.96 | 129.92 | 129.93 | 425800.0 |
| 2006-03-28 11:25:00 | SPY | ETF | 129.94 | 130.0 | 129.91 | 129.99 | 198400.0 |
| 2006-03-28 11:30:00 | SPY | ETF | 129.99 | 130.02 | 129.97 | 130.02 | 142600.0 |
> showing 50 of 9,429 rows — these rows as CSV