PREVIEW / etf_5min / 2006-06-29
file: by_date/etf_5min/2006/2006-06-29.parquet size: 219 KB rows: 10,147
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 |
|---|---|---|---|---|---|---|---|
| 2006-06-29 06:00:00 | SPY | ETF | 125.18 | 125.18 | 125.18 | 125.18 | 2500.0 |
| 2006-06-29 06:05:00 | SPY | ETF | 125.28 | 125.28 | 125.28 | 125.28 | 50000.0 |
| 2006-06-29 06:25:00 | SPY | ETF | 125.19 | 125.19 | 125.19 | 125.19 | 2300.0 |
| 2006-06-29 06:35:00 | SPY | ETF | 125.22 | 125.3 | 125.22 | 125.3 | 25100.0 |
| 2006-06-29 06:40:00 | SPY | ETF | 125.35 | 125.36 | 125.35 | 125.36 | 25100.0 |
| 2006-06-29 06:55:00 | SPY | ETF | 125.28 | 125.28 | 125.28 | 125.28 | 100.0 |
| 2006-06-29 07:00:00 | SPY | ETF | 125.28 | 125.3 | 125.28 | 125.28 | 8000.0 |
| 2006-06-29 07:05:00 | SPY | ETF | 125.28 | 125.29 | 125.28 | 125.29 | 300.0 |
| 2006-06-29 07:10:00 | SPY | ETF | 125.3 | 125.37 | 125.3 | 125.37 | 13700.0 |
| 2006-06-29 07:15:00 | SPY | ETF | 125.35 | 125.35 | 125.3 | 125.3 | 8900.0 |
| 2006-06-29 07:20:00 | SPY | ETF | 125.3 | 125.3 | 125.27 | 125.3 | 23900.0 |
| 2006-06-29 07:25:00 | SPY | ETF | 125.29 | 125.29 | 125.22 | 125.22 | 1700.0 |
| 2006-06-29 07:35:00 | SPY | ETF | 125.22 | 125.22 | 125.21 | 125.22 | 600.0 |
| 2006-06-29 07:40:00 | SPY | ETF | 125.18 | 125.18 | 125.17 | 125.17 | 1000.0 |
| 2006-06-29 07:50:00 | SPY | ETF | 125.18 | 125.2 | 125.18 | 125.2 | 13800.0 |
| 2006-06-29 07:55:00 | SPY | ETF | 125.2 | 125.21 | 125.2 | 125.21 | 2300.0 |
| 2006-06-29 08:00:00 | SPY | ETF | 125.21 | 125.37 | 125.18 | 125.21 | 54000.0 |
| 2006-06-29 08:05:00 | SPY | ETF | 125.21 | 125.22 | 125.19 | 125.22 | 117200.0 |
| 2006-06-29 08:10:00 | SPY | ETF | 125.2 | 125.23 | 125.19 | 125.2 | 14800.0 |
| 2006-06-29 08:15:00 | SPY | ETF | 125.2 | 125.25 | 125.2 | 125.24 | 19100.0 |
| 2006-06-29 08:20:00 | SPY | ETF | 125.24 | 125.28 | 125.23 | 125.23 | 56500.0 |
| 2006-06-29 08:25:00 | SPY | ETF | 125.23 | 125.23 | 125.21 | 125.23 | 19600.0 |
| 2006-06-29 08:30:00 | SPY | ETF | 125.22 | 125.34 | 125.2 | 125.33 | 1129800.0 |
| 2006-06-29 08:35:00 | SPY | ETF | 125.32 | 125.32 | 125.22 | 125.24 | 342800.0 |
| 2006-06-29 08:40:00 | SPY | ETF | 125.26 | 125.26 | 125.24 | 125.26 | 63600.0 |
| 2006-06-29 08:45:00 | SPY | ETF | 125.25 | 125.25 | 125.22 | 125.22 | 17100.0 |
| 2006-06-29 08:50:00 | SPY | ETF | 125.22 | 125.22 | 125.18 | 125.21 | 22900.0 |
| 2006-06-29 08:55:00 | SPY | ETF | 125.22 | 125.26 | 125.22 | 125.24 | 11400.0 |
| 2006-06-29 09:00:00 | SPY | ETF | 125.24 | 125.24 | 125.17 | 125.2 | 46400.0 |
| 2006-06-29 09:05:00 | SPY | ETF | 125.2 | 125.21 | 125.18 | 125.2 | 28400.0 |
| 2006-06-29 09:10:00 | SPY | ETF | 125.21 | 125.25 | 125.21 | 125.25 | 30600.0 |
| 2006-06-29 09:15:00 | SPY | ETF | 125.24 | 125.24 | 125.22 | 125.22 | 113800.0 |
| 2006-06-29 09:20:00 | SPY | ETF | 125.22 | 125.22 | 125.2 | 125.21 | 16200.0 |
| 2006-06-29 09:25:00 | SPY | ETF | 125.21 | 125.24 | 125.19 | 125.2 | 558200.0 |
| 2006-06-29 09:30:00 | SPY | ETF | 125.2 | 125.35 | 125.17 | 125.3 | 1835200.0 |
| 2006-06-29 09:35:00 | SPY | ETF | 125.3 | 125.34 | 125.22 | 125.3 | 1465500.0 |
| 2006-06-29 09:40:00 | SPY | ETF | 125.3 | 125.34 | 125.23 | 125.32 | 788000.0 |
| 2006-06-29 09:45:00 | SPY | ETF | 125.31 | 125.48 | 125.31 | 125.4 | 1598700.0 |
| 2006-06-29 09:50:00 | SPY | ETF | 125.41 | 125.56 | 125.34 | 125.54 | 1280000.0 |
| 2006-06-29 09:55:00 | SPY | ETF | 125.54 | 125.59 | 125.5 | 125.55 | 1232600.0 |
| 2006-06-29 10:00:00 | SPY | ETF | 125.55 | 125.62 | 125.53 | 125.59 | 980100.0 |
| 2006-06-29 10:05:00 | SPY | ETF | 125.59 | 125.7 | 125.58 | 125.6 | 1349300.0 |
| 2006-06-29 10:10:00 | SPY | ETF | 125.6 | 125.64 | 125.51 | 125.53 | 899700.0 |
| 2006-06-29 10:15:00 | SPY | ETF | 125.53 | 125.58 | 125.49 | 125.5 | 536000.0 |
| 2006-06-29 10:20:00 | SPY | ETF | 125.5 | 125.57 | 125.45 | 125.55 | 814800.0 |
| 2006-06-29 10:25:00 | SPY | ETF | 125.55 | 125.57 | 125.46 | 125.54 | 763000.0 |
| 2006-06-29 10:30:00 | SPY | ETF | 125.54 | 125.62 | 125.51 | 125.52 | 905100.0 |
| 2006-06-29 10:35:00 | SPY | ETF | 125.52 | 125.58 | 125.49 | 125.56 | 557000.0 |
| 2006-06-29 10:40:00 | SPY | ETF | 125.57 | 125.67 | 125.53 | 125.57 | 675100.0 |
| 2006-06-29 10:45:00 | SPY | ETF | 125.56 | 125.76 | 125.55 | 125.7 | 781900.0 |
> showing 50 of 10,147 rows — these rows as CSV