PREVIEW / etf_5min / 2006-04-03
file: by_date/etf_5min/2006/2006-04-03.parquet size: 189 KB rows: 9,671
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-03 04:15:00 | SPY | ETF | 129.97 | 129.97 | 129.97 | 129.97 | 1000.0 |
| 2006-04-03 04:30:00 | SPY | ETF | 129.97 | 129.97 | 129.97 | 129.97 | 1500.0 |
| 2006-04-03 04:45:00 | SPY | ETF | 129.97 | 129.97 | 129.97 | 129.97 | 500.0 |
| 2006-04-03 04:50:00 | SPY | ETF | 129.97 | 129.97 | 129.97 | 129.97 | 3000.0 |
| 2006-04-03 05:00:00 | SPY | ETF | 129.97 | 129.97 | 129.97 | 129.97 | 1300.0 |
| 2006-04-03 05:40:00 | SPY | ETF | 129.97 | 130.16 | 129.85 | 130.16 | 32900.0 |
| 2006-04-03 05:50:00 | SPY | ETF | 130.19 | 130.2 | 130.19 | 130.2 | 300.0 |
| 2006-04-03 06:45:00 | SPY | ETF | 130.18 | 130.21 | 130.18 | 130.21 | 51000.0 |
| 2006-04-03 06:55:00 | SPY | ETF | 130.24 | 130.24 | 130.24 | 130.24 | 70000.0 |
| 2006-04-03 07:05:00 | SPY | ETF | 130.18 | 130.2 | 130.17 | 130.2 | 99100.0 |
| 2006-04-03 07:10:00 | SPY | ETF | 130.19 | 130.21 | 130.17 | 130.21 | 56500.0 |
| 2006-04-03 07:15:00 | SPY | ETF | 130.18 | 130.18 | 130.17 | 130.17 | 6100.0 |
| 2006-04-03 07:20:00 | SPY | ETF | 130.18 | 130.18 | 130.17 | 130.17 | 3500.0 |
| 2006-04-03 07:25:00 | SPY | ETF | 130.16 | 130.18 | 130.16 | 130.17 | 31600.0 |
| 2006-04-03 07:30:00 | SPY | ETF | 130.16 | 130.2 | 130.16 | 130.18 | 44200.0 |
| 2006-04-03 07:35:00 | SPY | ETF | 130.14 | 130.14 | 130.14 | 130.14 | 100.0 |
| 2006-04-03 07:40:00 | SPY | ETF | 130.15 | 130.17 | 130.13 | 130.13 | 2600.0 |
| 2006-04-03 07:45:00 | SPY | ETF | 130.08 | 130.08 | 130.08 | 130.08 | 100.0 |
| 2006-04-03 07:50:00 | SPY | ETF | 130.12 | 130.12 | 130.12 | 130.12 | 2000.0 |
| 2006-04-03 07:55:00 | SPY | ETF | 130.14 | 130.14 | 130.1 | 130.1 | 5500.0 |
| 2006-04-03 08:00:00 | SPY | ETF | 129.83 | 130.21 | 129.83 | 130.12 | 1545600.0 |
| 2006-04-03 08:05:00 | SPY | ETF | 130.12 | 130.17 | 129.9 | 130.11 | 157700.0 |
| 2006-04-03 08:10:00 | SPY | ETF | 130.06 | 130.09 | 130.06 | 130.09 | 4100.0 |
| 2006-04-03 08:15:00 | SPY | ETF | 130.1 | 130.12 | 130.1 | 130.12 | 5400.0 |
| 2006-04-03 08:20:00 | SPY | ETF | 130.11 | 130.12 | 130.1 | 130.1 | 3800.0 |
| 2006-04-03 08:25:00 | SPY | ETF | 130.11 | 130.11 | 130.06 | 130.1 | 23800.0 |
| 2006-04-03 08:30:00 | SPY | ETF | 130.08 | 130.08 | 130.08 | 130.08 | 900.0 |
| 2006-04-03 08:35:00 | SPY | ETF | 130.07 | 130.07 | 130.07 | 130.07 | 7200.0 |
| 2006-04-03 08:40:00 | SPY | ETF | 130.08 | 130.08 | 130.07 | 130.07 | 12200.0 |
| 2006-04-03 08:45:00 | SPY | ETF | 130.06 | 130.175 | 130.06 | 130.175 | 104500.0 |
| 2006-04-03 08:50:00 | SPY | ETF | 130.08 | 130.08 | 130.06 | 130.06 | 2600.0 |
| 2006-04-03 08:55:00 | SPY | ETF | 130.04 | 130.05 | 130.02 | 130.05 | 15200.0 |
| 2006-04-03 09:00:00 | SPY | ETF | 130.04 | 130.08 | 130.04 | 130.07 | 17200.0 |
| 2006-04-03 09:05:00 | SPY | ETF | 130.06 | 130.08 | 130.06 | 130.08 | 4800.0 |
| 2006-04-03 09:10:00 | SPY | ETF | 130.07 | 130.12 | 130.0 | 130.04 | 57300.0 |
| 2006-04-03 09:15:00 | SPY | ETF | 129.83 | 130.03 | 129.83 | 130.03 | 13100.0 |
| 2006-04-03 09:20:00 | SPY | ETF | 130.02 | 130.06 | 130.0 | 130.05 | 34300.0 |
| 2006-04-03 09:25:00 | SPY | ETF | 130.05 | 130.06 | 130.04 | 130.06 | 36500.0 |
| 2006-04-03 09:30:00 | SPY | ETF | 130.07 | 130.12 | 129.97 | 129.99 | 823800.0 |
| 2006-04-03 09:35:00 | SPY | ETF | 129.97 | 130.0 | 129.91 | 129.92 | 2022200.0 |
| 2006-04-03 09:40:00 | SPY | ETF | 129.92 | 129.95 | 129.9 | 129.95 | 324600.0 |
| 2006-04-03 09:45:00 | SPY | ETF | 129.95 | 130.0 | 129.89 | 129.9 | 739500.0 |
| 2006-04-03 09:50:00 | SPY | ETF | 129.9 | 130.04 | 129.89 | 130.03 | 775400.0 |
| 2006-04-03 09:55:00 | SPY | ETF | 130.03 | 130.17 | 130.01 | 130.15 | 1485600.0 |
| 2006-04-03 10:00:00 | SPY | ETF | 130.15 | 130.2 | 129.98 | 130.18 | 1916900.0 |
| 2006-04-03 10:05:00 | SPY | ETF | 130.18 | 130.28 | 130.16 | 130.18 | 1674300.0 |
| 2006-04-03 10:10:00 | SPY | ETF | 130.18 | 130.24 | 130.07 | 130.11 | 909400.0 |
| 2006-04-03 10:15:00 | SPY | ETF | 130.12 | 130.19 | 130.06 | 130.18 | 1146500.0 |
| 2006-04-03 10:20:00 | SPY | ETF | 130.19 | 130.35 | 130.14 | 130.35 | 1011500.0 |
| 2006-04-03 10:25:00 | SPY | ETF | 130.33 | 130.48 | 130.3 | 130.4 | 1881500.0 |
> showing 50 of 9,671 rows — these rows as CSV