PREVIEW / etf_5min / 2006-08-21
file: by_date/etf_5min/2006/2006-08-21.parquet size: 205 KB rows: 10,809
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-21 04:15:00 | SPY | ETF | 130.07 | 130.07 | 130.07 | 130.07 | 3000.0 |
| 2006-08-21 06:45:00 | SPY | ETF | 130.25 | 130.25 | 130.23 | 130.23 | 1700.0 |
| 2006-08-21 06:55:00 | SPY | ETF | 130.24 | 130.24 | 130.24 | 130.24 | 1000.0 |
| 2006-08-21 07:00:00 | SPY | ETF | 130.22 | 130.22 | 130.15 | 130.18 | 47500.0 |
| 2006-08-21 07:05:00 | SPY | ETF | 130.15 | 130.15 | 130.15 | 130.15 | 1800.0 |
| 2006-08-21 07:10:00 | SPY | ETF | 130.2 | 130.21 | 130.2 | 130.21 | 5500.0 |
| 2006-08-21 07:15:00 | SPY | ETF | 130.2 | 130.2 | 130.2 | 130.2 | 4900.0 |
| 2006-08-21 07:20:00 | SPY | ETF | 130.23 | 130.23 | 130.22 | 130.22 | 700.0 |
| 2006-08-21 07:30:00 | SPY | ETF | 130.19 | 130.19 | 130.1 | 130.15 | 2000.0 |
| 2006-08-21 07:35:00 | SPY | ETF | 130.17 | 130.19 | 130.17 | 130.18 | 34600.0 |
| 2006-08-21 07:40:00 | SPY | ETF | 130.16 | 130.2 | 130.14 | 130.2 | 29500.0 |
| 2006-08-21 07:45:00 | SPY | ETF | 130.22 | 130.22 | 130.21 | 130.21 | 10200.0 |
| 2006-08-21 07:50:00 | SPY | ETF | 130.21 | 130.24 | 130.21 | 130.24 | 1600.0 |
| 2006-08-21 07:55:00 | SPY | ETF | 130.21 | 130.22 | 130.21 | 130.21 | 1300.0 |
| 2006-08-21 08:00:00 | SPY | ETF | 130.2 | 130.25 | 130.1 | 130.25 | 400000.0 |
| 2006-08-21 08:05:00 | SPY | ETF | 130.3 | 130.3 | 130.26 | 130.26 | 54200.0 |
| 2006-08-21 08:10:00 | SPY | ETF | 130.26 | 130.26 | 130.23 | 130.25 | 33700.0 |
| 2006-08-21 08:15:00 | SPY | ETF | 130.23 | 130.24 | 130.23 | 130.23 | 24500.0 |
| 2006-08-21 08:20:00 | SPY | ETF | 130.22 | 130.23 | 130.21 | 130.22 | 27100.0 |
| 2006-08-21 08:25:00 | SPY | ETF | 130.22 | 130.25 | 130.2 | 130.21 | 30600.0 |
| 2006-08-21 08:30:00 | SPY | ETF | 130.23 | 130.28 | 130.23 | 130.28 | 109200.0 |
| 2006-08-21 08:35:00 | SPY | ETF | 130.27 | 130.28 | 130.18 | 130.18 | 224300.0 |
| 2006-08-21 08:40:00 | SPY | ETF | 130.23 | 130.24 | 130.2 | 130.24 | 379800.0 |
| 2006-08-21 08:45:00 | SPY | ETF | 130.21 | 130.24 | 130.21 | 130.24 | 11300.0 |
| 2006-08-21 08:50:00 | SPY | ETF | 130.24 | 130.25 | 130.24 | 130.25 | 2300.0 |
| 2006-08-21 08:55:00 | SPY | ETF | 130.26 | 130.26 | 130.21 | 130.23 | 269800.0 |
| 2006-08-21 09:00:00 | SPY | ETF | 130.23 | 130.24 | 130.18 | 130.18 | 428300.0 |
| 2006-08-21 09:05:00 | SPY | ETF | 130.19 | 130.21 | 130.19 | 130.2 | 45000.0 |
| 2006-08-21 09:10:00 | SPY | ETF | 130.21 | 130.24 | 130.19 | 130.2 | 85100.0 |
| 2006-08-21 09:15:00 | SPY | ETF | 130.18 | 130.21 | 130.15 | 130.21 | 37200.0 |
| 2006-08-21 09:20:00 | SPY | ETF | 130.21 | 130.22 | 130.19 | 130.19 | 5600.0 |
| 2006-08-21 09:25:00 | SPY | ETF | 130.2 | 130.21 | 130.15 | 130.18 | 76500.0 |
| 2006-08-21 09:30:00 | SPY | ETF | 130.18 | 130.2 | 130.07 | 130.15 | 1078100.0 |
| 2006-08-21 09:35:00 | SPY | ETF | 130.14 | 130.17 | 130.08 | 130.1 | 958900.0 |
| 2006-08-21 09:40:00 | SPY | ETF | 130.1 | 130.14 | 130.05 | 130.12 | 961200.0 |
| 2006-08-21 09:45:00 | SPY | ETF | 130.11 | 130.13 | 130.07 | 130.13 | 1030100.0 |
| 2006-08-21 09:50:00 | SPY | ETF | 130.13 | 130.14 | 130.05 | 130.06 | 528200.0 |
| 2006-08-21 09:55:00 | SPY | ETF | 130.0699 | 130.13 | 130.04 | 130.05 | 456000.0 |
| 2006-08-21 10:00:00 | SPY | ETF | 130.06 | 130.06 | 129.99 | 130.05 | 1630400.0 |
| 2006-08-21 10:05:00 | SPY | ETF | 130.05 | 130.13 | 130.05 | 130.13 | 1640200.0 |
| 2006-08-21 10:10:00 | SPY | ETF | 130.13 | 130.15 | 130.07 | 130.08 | 538500.0 |
| 2006-08-21 10:15:00 | SPY | ETF | 130.08 | 130.17 | 130.07 | 130.17 | 488800.0 |
| 2006-08-21 10:20:00 | SPY | ETF | 130.18 | 130.25 | 130.08 | 130.11 | 567600.0 |
| 2006-08-21 10:25:00 | SPY | ETF | 130.11 | 130.12 | 130.04 | 130.05 | 231000.0 |
| 2006-08-21 10:30:00 | SPY | ETF | 130.04 | 130.13 | 130.02 | 130.12 | 453400.0 |
| 2006-08-21 10:35:00 | SPY | ETF | 130.12 | 130.14 | 130.08 | 130.09 | 285400.0 |
| 2006-08-21 10:40:00 | SPY | ETF | 130.1 | 130.2 | 130.1 | 130.16 | 285400.0 |
| 2006-08-21 10:45:00 | SPY | ETF | 130.16 | 130.17 | 130.1 | 130.13 | 231500.0 |
| 2006-08-21 10:50:00 | SPY | ETF | 130.13 | 130.15 | 130.08 | 130.09 | 394000.0 |
| 2006-08-21 10:55:00 | SPY | ETF | 130.09 | 130.13 | 130.06 | 130.12 | 291900.0 |
> showing 50 of 10,809 rows — these rows as CSV