PREVIEW / etf_5min / 2006-06-27
file: by_date/etf_5min/2006/2006-06-27.parquet size: 208 KB rows: 9,580
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 |
|---|---|---|---|---|---|---|---|
| 2006-06-27 07:00:00 | SPY | ETF | 124.74 | 124.74 | 124.71 | 124.71 | 26200.0 |
| 2006-06-27 07:05:00 | SPY | ETF | 124.73 | 124.74 | 124.68 | 124.71 | 64600.0 |
| 2006-06-27 07:20:00 | SPY | ETF | 124.68 | 124.68 | 124.63 | 124.63 | 3400.0 |
| 2006-06-27 07:30:00 | SPY | ETF | 124.65 | 124.65 | 124.65 | 124.65 | 100.0 |
| 2006-06-27 07:35:00 | SPY | ETF | 124.62 | 124.62 | 124.59 | 124.59 | 15600.0 |
| 2006-06-27 07:40:00 | SPY | ETF | 124.67 | 124.7 | 124.67 | 124.7 | 5300.0 |
| 2006-06-27 07:45:00 | SPY | ETF | 124.69 | 124.69 | 124.67 | 124.67 | 17000.0 |
| 2006-06-27 07:50:00 | SPY | ETF | 124.69 | 124.69 | 124.66 | 124.67 | 9000.0 |
| 2006-06-27 07:55:00 | SPY | ETF | 124.68 | 124.7 | 124.68 | 124.7 | 5000.0 |
| 2006-06-27 08:00:00 | SPY | ETF | 124.75 | 124.75 | 124.6 | 124.68 | 599700.0 |
| 2006-06-27 08:05:00 | SPY | ETF | 124.72 | 124.72 | 124.68 | 124.68 | 3800.0 |
| 2006-06-27 08:10:00 | SPY | ETF | 124.68 | 124.68 | 124.68 | 124.68 | 5000.0 |
| 2006-06-27 08:15:00 | SPY | ETF | 124.68 | 124.74 | 124.68 | 124.74 | 68400.0 |
| 2006-06-27 08:20:00 | SPY | ETF | 124.74 | 124.88 | 124.74 | 124.88 | 40800.0 |
| 2006-06-27 08:25:00 | SPY | ETF | 124.85 | 124.89 | 124.83 | 124.86 | 12900.0 |
| 2006-06-27 08:30:00 | SPY | ETF | 124.86 | 124.89 | 124.84 | 124.89 | 25600.0 |
| 2006-06-27 08:35:00 | SPY | ETF | 124.88 | 124.9 | 124.87 | 124.87 | 65400.0 |
| 2006-06-27 08:40:00 | SPY | ETF | 124.87 | 124.87 | 124.85 | 124.85 | 1800.0 |
| 2006-06-27 08:45:00 | SPY | ETF | 124.88 | 124.89 | 124.87 | 124.87 | 19000.0 |
| 2006-06-27 08:50:00 | SPY | ETF | 124.88 | 124.91 | 124.87 | 124.89 | 79000.0 |
| 2006-06-27 08:55:00 | SPY | ETF | 124.9 | 124.9 | 124.87 | 124.87 | 39400.0 |
| 2006-06-27 09:00:00 | SPY | ETF | 124.87 | 124.94 | 124.87 | 124.94 | 15100.0 |
| 2006-06-27 09:05:00 | SPY | ETF | 124.94 | 124.97 | 124.93 | 124.96 | 107400.0 |
| 2006-06-27 09:10:00 | SPY | ETF | 124.97 | 124.97 | 124.91 | 124.91 | 11200.0 |
| 2006-06-27 09:15:00 | SPY | ETF | 124.91 | 124.98 | 124.91 | 124.96 | 78500.0 |
| 2006-06-27 09:20:00 | SPY | ETF | 124.98 | 124.99 | 124.97 | 124.98 | 52200.0 |
| 2006-06-27 09:25:00 | SPY | ETF | 124.98 | 125.05 | 124.97 | 125.05 | 59300.0 |
| 2006-06-27 09:30:00 | SPY | ETF | 125.01 | 125.19 | 125.0 | 125.12 | 1994400.0 |
| 2006-06-27 09:35:00 | SPY | ETF | 125.14 | 125.17 | 125.07 | 125.11 | 941500.0 |
| 2006-06-27 09:40:00 | SPY | ETF | 125.13 | 125.26 | 125.1 | 125.22 | 1220900.0 |
| 2006-06-27 09:45:00 | SPY | ETF | 125.22 | 125.26 | 125.09 | 125.1 | 499900.0 |
| 2006-06-27 09:50:00 | SPY | ETF | 125.11 | 125.17 | 125.03 | 125.16 | 735800.0 |
| 2006-06-27 09:55:00 | SPY | ETF | 125.13 | 125.19 | 125.09 | 125.16 | 622000.0 |
| 2006-06-27 10:00:00 | SPY | ETF | 125.17 | 125.29 | 124.95 | 125.05 | 1484600.0 |
| 2006-06-27 10:05:00 | SPY | ETF | 125.05 | 125.13 | 124.98 | 125.06 | 1347900.0 |
| 2006-06-27 10:10:00 | SPY | ETF | 125.07 | 125.13 | 124.97 | 124.99 | 556100.0 |
| 2006-06-27 10:15:00 | SPY | ETF | 124.99 | 125.06 | 124.87 | 124.94 | 1265400.0 |
| 2006-06-27 10:20:00 | SPY | ETF | 124.94 | 125.02 | 124.94 | 125.0 | 601500.0 |
| 2006-06-27 10:25:00 | SPY | ETF | 125.01 | 125.02 | 124.91 | 124.99 | 442100.0 |
| 2006-06-27 10:30:00 | SPY | ETF | 124.99 | 125.09 | 124.98 | 125.0 | 277000.0 |
| 2006-06-27 10:35:00 | SPY | ETF | 125.0 | 125.13 | 124.99 | 125.07 | 361100.0 |
| 2006-06-27 10:40:00 | SPY | ETF | 125.05 | 125.08 | 125.0 | 125.03 | 220700.0 |
| 2006-06-27 10:45:00 | SPY | ETF | 125.03 | 125.05 | 124.95 | 124.96 | 793500.0 |
| 2006-06-27 10:50:00 | SPY | ETF | 124.96 | 125.08 | 124.93 | 125.0 | 518700.0 |
| 2006-06-27 10:55:00 | SPY | ETF | 125.01 | 125.01 | 124.83 | 124.89 | 953600.0 |
| 2006-06-27 11:00:00 | SPY | ETF | 124.9 | 124.92 | 124.77 | 124.77 | 1546600.0 |
| 2006-06-27 11:05:00 | SPY | ETF | 124.77 | 124.8 | 124.62 | 124.64 | 1516500.0 |
| 2006-06-27 11:10:00 | SPY | ETF | 124.64 | 124.68 | 124.41 | 124.44 | 1865100.0 |
| 2006-06-27 11:15:00 | SPY | ETF | 124.44 | 124.59 | 124.42 | 124.46 | 1930100.0 |
| 2006-06-27 11:20:00 | SPY | ETF | 124.46 | 124.54 | 124.4 | 124.49 | 1313500.0 |
> showing 50 of 9,580 rows — these rows as CSV