PREVIEW / etf_5min / 2006-05-15
file: by_date/etf_5min/2006/2006-05-15.parquet size: 210 KB rows: 10,235
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-15 05:55:00 | SPY | ETF | 129.19 | 129.19 | 129.19 | 129.19 | 5000.0 |
| 2006-05-15 06:30:00 | SPY | ETF | 129.0 | 129.0 | 128.96 | 128.96 | 900.0 |
| 2006-05-15 06:35:00 | SPY | ETF | 129.04 | 129.04 | 129.04 | 129.04 | 1000.0 |
| 2006-05-15 06:50:00 | SPY | ETF | 129.21 | 129.29 | 129.21 | 129.29 | 700.0 |
| 2006-05-15 06:55:00 | SPY | ETF | 129.12 | 129.12 | 129.05 | 129.05 | 12900.0 |
| 2006-05-15 07:00:00 | SPY | ETF | 129.11 | 129.11 | 129.1 | 129.1 | 10400.0 |
| 2006-05-15 07:05:00 | SPY | ETF | 129.03 | 129.06 | 128.98 | 128.98 | 63600.0 |
| 2006-05-15 07:10:00 | SPY | ETF | 129.0 | 129.0 | 129.0 | 129.0 | 400.0 |
| 2006-05-15 07:15:00 | SPY | ETF | 129.01 | 129.01 | 128.95 | 128.95 | 13700.0 |
| 2006-05-15 07:20:00 | SPY | ETF | 128.94 | 128.94 | 128.9 | 128.9 | 10700.0 |
| 2006-05-15 07:25:00 | SPY | ETF | 128.96 | 129.0 | 128.96 | 128.97 | 11500.0 |
| 2006-05-15 07:30:00 | SPY | ETF | 129.04 | 129.1 | 129.04 | 129.1 | 9800.0 |
| 2006-05-15 07:40:00 | SPY | ETF | 129.06 | 129.06 | 129.06 | 129.06 | 1500.0 |
| 2006-05-15 07:45:00 | SPY | ETF | 129.02 | 129.1 | 129.02 | 129.1 | 10000.0 |
| 2006-05-15 07:55:00 | SPY | ETF | 129.09 | 129.09 | 129.06 | 129.06 | 1700.0 |
| 2006-05-15 08:00:00 | SPY | ETF | 129.04 | 129.35 | 128.95 | 129.04 | 321700.0 |
| 2006-05-15 08:05:00 | SPY | ETF | 129.04 | 129.05 | 128.97 | 129.0 | 69000.0 |
| 2006-05-15 08:10:00 | SPY | ETF | 129.0 | 129.0 | 128.97 | 128.99 | 7700.0 |
| 2006-05-15 08:15:00 | SPY | ETF | 128.97 | 128.97 | 128.8 | 128.84 | 127100.0 |
| 2006-05-15 08:20:00 | SPY | ETF | 128.85 | 128.92 | 128.84 | 128.92 | 17800.0 |
| 2006-05-15 08:25:00 | SPY | ETF | 128.94 | 128.98 | 128.93 | 128.97 | 19300.0 |
| 2006-05-15 08:30:00 | SPY | ETF | 128.98 | 129.0 | 128.94 | 129.0 | 55800.0 |
| 2006-05-15 08:35:00 | SPY | ETF | 129.0 | 129.01 | 128.98 | 128.99 | 70000.0 |
| 2006-05-15 08:40:00 | SPY | ETF | 128.95 | 128.98 | 128.88 | 128.92 | 154400.0 |
| 2006-05-15 08:45:00 | SPY | ETF | 128.91 | 128.92 | 128.9 | 128.91 | 108800.0 |
| 2006-05-15 08:50:00 | SPY | ETF | 128.9 | 128.94 | 128.89 | 128.94 | 22800.0 |
| 2006-05-15 08:55:00 | SPY | ETF | 128.94 | 128.96 | 128.9 | 128.94 | 12600.0 |
| 2006-05-15 09:00:00 | SPY | ETF | 128.93 | 128.94 | 128.83 | 128.9 | 1074400.0 |
| 2006-05-15 09:05:00 | SPY | ETF | 128.88 | 128.88 | 128.87 | 128.88 | 10000.0 |
| 2006-05-15 09:10:00 | SPY | ETF | 128.88 | 128.9 | 128.88 | 128.88 | 6300.0 |
| 2006-05-15 09:15:00 | SPY | ETF | 128.9 | 128.93 | 128.86 | 128.86 | 1436200.0 |
| 2006-05-15 09:20:00 | SPY | ETF | 128.88 | 128.9 | 128.88 | 128.88 | 49500.0 |
| 2006-05-15 09:25:00 | SPY | ETF | 128.87 | 128.87 | 128.75 | 128.77 | 180000.0 |
| 2006-05-15 09:30:00 | SPY | ETF | 128.79 | 129.0 | 128.75 | 129.0 | 2104700.0 |
| 2006-05-15 09:35:00 | SPY | ETF | 128.98 | 129.04 | 128.75 | 128.98 | 1490100.0 |
| 2006-05-15 09:40:00 | SPY | ETF | 128.97 | 129.38 | 128.93 | 129.31 | 2375100.0 |
| 2006-05-15 09:45:00 | SPY | ETF | 129.31 | 129.35 | 129.17 | 129.22 | 1681100.0 |
| 2006-05-15 09:50:00 | SPY | ETF | 129.22 | 129.29 | 129.16 | 129.17 | 1304400.0 |
| 2006-05-15 09:55:00 | SPY | ETF | 129.17 | 129.2 | 129.06 | 129.1 | 1448500.0 |
| 2006-05-15 10:00:00 | SPY | ETF | 129.09 | 129.14 | 128.87 | 129.11 | 2755300.0 |
| 2006-05-15 10:05:00 | SPY | ETF | 129.11 | 129.32 | 128.97 | 129.3 | 1254600.0 |
| 2006-05-15 10:10:00 | SPY | ETF | 129.3 | 129.49 | 129.23 | 129.49 | 2164900.0 |
| 2006-05-15 10:15:00 | SPY | ETF | 129.41 | 129.62 | 129.41 | 129.57 | 2719300.0 |
| 2006-05-15 10:20:00 | SPY | ETF | 129.56 | 129.59 | 129.24 | 129.28 | 1633500.0 |
| 2006-05-15 10:25:00 | SPY | ETF | 129.28 | 129.43 | 129.14 | 129.38 | 2222600.0 |
| 2006-05-15 10:30:00 | SPY | ETF | 129.39 | 129.66 | 129.19 | 129.65 | 2933700.0 |
| 2006-05-15 10:35:00 | SPY | ETF | 129.65 | 129.68 | 129.47 | 129.6 | 1971800.0 |
| 2006-05-15 10:40:00 | SPY | ETF | 129.6 | 129.71 | 129.5 | 129.61 | 1642200.0 |
| 2006-05-15 10:45:00 | SPY | ETF | 129.62 | 129.65 | 129.45 | 129.5 | 971500.0 |
| 2006-05-15 10:50:00 | SPY | ETF | 129.48 | 129.59 | 129.46 | 129.53 | 662700.0 |
> showing 50 of 10,235 rows — these rows as CSV