PREVIEW / etf_5min / 2006-05-24
file: by_date/etf_5min/2006/2006-05-24.parquet size: 229 KB rows: 10,477
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-24 04:10:00 | SPY | ETF | 125.82 | 125.82 | 125.82 | 125.82 | 1500.0 |
| 2006-05-24 04:15:00 | SPY | ETF | 125.87 | 125.87 | 125.87 | 125.87 | 200.0 |
| 2006-05-24 04:20:00 | SPY | ETF | 125.83 | 125.83 | 125.83 | 125.83 | 7000.0 |
| 2006-05-24 04:25:00 | SPY | ETF | 125.8 | 125.8 | 125.8 | 125.8 | 500.0 |
| 2006-05-24 05:05:00 | SPY | ETF | 125.8 | 125.8 | 125.8 | 125.8 | 6400.0 |
| 2006-05-24 05:15:00 | SPY | ETF | 125.67 | 125.67 | 125.6 | 125.6 | 1800.0 |
| 2006-05-24 05:20:00 | SPY | ETF | 125.64 | 125.64 | 125.63 | 125.63 | 600.0 |
| 2006-05-24 05:25:00 | SPY | ETF | 125.67 | 125.67 | 125.67 | 125.67 | 200.0 |
| 2006-05-24 05:55:00 | SPY | ETF | 125.59 | 125.67 | 125.57 | 125.67 | 4700.0 |
| 2006-05-24 06:00:00 | SPY | ETF | 125.65 | 125.65 | 125.6 | 125.6 | 700.0 |
| 2006-05-24 06:20:00 | SPY | ETF | 125.35 | 125.35 | 125.35 | 125.35 | 1000.0 |
| 2006-05-24 06:25:00 | SPY | ETF | 125.24 | 125.24 | 125.24 | 125.24 | 100.0 |
| 2006-05-24 06:35:00 | SPY | ETF | 125.2 | 125.2 | 125.14 | 125.14 | 600.0 |
| 2006-05-24 06:40:00 | SPY | ETF | 125.2 | 125.23 | 125.2 | 125.23 | 1100.0 |
| 2006-05-24 06:45:00 | SPY | ETF | 125.3 | 125.37 | 125.3 | 125.37 | 600.0 |
| 2006-05-24 06:50:00 | SPY | ETF | 125.27 | 125.32 | 125.27 | 125.32 | 1000.0 |
| 2006-05-24 06:55:00 | SPY | ETF | 125.32 | 125.32 | 125.26 | 125.26 | 1200.0 |
| 2006-05-24 07:00:00 | SPY | ETF | 125.29 | 125.32 | 125.29 | 125.32 | 11000.0 |
| 2006-05-24 07:05:00 | SPY | ETF | 125.34 | 125.36 | 125.28 | 125.28 | 12000.0 |
| 2006-05-24 07:10:00 | SPY | ETF | 125.26 | 125.26 | 125.25 | 125.25 | 3000.0 |
| 2006-05-24 07:15:00 | SPY | ETF | 125.2 | 125.2 | 125.17 | 125.2 | 16300.0 |
| 2006-05-24 07:20:00 | SPY | ETF | 125.2 | 125.23 | 125.2 | 125.23 | 10800.0 |
| 2006-05-24 07:25:00 | SPY | ETF | 125.26 | 125.38 | 125.23 | 125.38 | 6100.0 |
| 2006-05-24 07:30:00 | SPY | ETF | 125.39 | 125.47 | 125.39 | 125.45 | 10100.0 |
| 2006-05-24 07:35:00 | SPY | ETF | 125.45 | 125.48 | 125.4 | 125.41 | 55400.0 |
| 2006-05-24 07:40:00 | SPY | ETF | 125.41 | 125.41 | 125.37 | 125.37 | 38100.0 |
| 2006-05-24 07:45:00 | SPY | ETF | 125.41 | 125.42 | 125.3 | 125.3 | 55100.0 |
| 2006-05-24 07:50:00 | SPY | ETF | 125.32 | 125.39 | 125.32 | 125.38 | 52100.0 |
| 2006-05-24 07:55:00 | SPY | ETF | 125.42 | 125.54 | 125.42 | 125.54 | 27800.0 |
| 2006-05-24 08:00:00 | SPY | ETF | 125.52 | 125.64 | 125.19 | 125.55 | 634200.0 |
| 2006-05-24 08:05:00 | SPY | ETF | 125.59 | 125.65 | 125.49 | 125.51 | 48900.0 |
| 2006-05-24 08:10:00 | SPY | ETF | 125.49 | 125.55 | 124.82 | 125.43 | 578900.0 |
| 2006-05-24 08:15:00 | SPY | ETF | 125.41 | 125.53 | 125.41 | 125.52 | 341900.0 |
| 2006-05-24 08:20:00 | SPY | ETF | 125.52 | 125.67 | 125.52 | 125.66 | 699300.0 |
| 2006-05-24 08:25:00 | SPY | ETF | 125.68 | 125.79 | 125.67 | 125.71 | 555800.0 |
| 2006-05-24 08:30:00 | SPY | ETF | 125.72 | 125.88 | 125.58 | 125.82 | 1223600.0 |
| 2006-05-24 08:35:00 | SPY | ETF | 125.83 | 125.865 | 125.6 | 125.64 | 685600.0 |
| 2006-05-24 08:40:00 | SPY | ETF | 125.64 | 125.66 | 125.46 | 125.62 | 268100.0 |
| 2006-05-24 08:45:00 | SPY | ETF | 125.6 | 125.65 | 125.58 | 125.6 | 62800.0 |
| 2006-05-24 08:50:00 | SPY | ETF | 125.65 | 125.78 | 125.6 | 125.75 | 268800.0 |
| 2006-05-24 08:55:00 | SPY | ETF | 125.75 | 125.83 | 125.43 | 125.77 | 639800.0 |
| 2006-05-24 09:00:00 | SPY | ETF | 125.77 | 125.8 | 125.69 | 125.69 | 236400.0 |
| 2006-05-24 09:05:00 | SPY | ETF | 125.66 | 125.82 | 125.64 | 125.72 | 350700.0 |
| 2006-05-24 09:10:00 | SPY | ETF | 125.72 | 125.74 | 125.66 | 125.66 | 300400.0 |
| 2006-05-24 09:15:00 | SPY | ETF | 125.66 | 125.67 | 125.58 | 125.65 | 111300.0 |
| 2006-05-24 09:20:00 | SPY | ETF | 125.66 | 125.72 | 125.38 | 125.64 | 212400.0 |
| 2006-05-24 09:25:00 | SPY | ETF | 125.65 | 125.73 | 125.43 | 125.69 | 200600.0 |
| 2006-05-24 09:30:00 | SPY | ETF | 125.68 | 125.75 | 125.42 | 125.43 | 2063800.0 |
| 2006-05-24 09:35:00 | SPY | ETF | 125.43 | 125.67 | 125.4 | 125.56 | 3033100.0 |
| 2006-05-24 09:40:00 | SPY | ETF | 125.55 | 125.8 | 125.45 | 125.71 | 2288600.0 |
> showing 50 of 10,477 rows — these rows as CSV