PREVIEW / etf_5min / 2006-08-22
file: by_date/etf_5min/2006/2006-08-22.parquet size: 215 KB rows: 10,728
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-22 04:15:00 | SPY | ETF | 130.42 | 130.42 | 130.4 | 130.4 | 2900.0 |
| 2006-08-22 04:20:00 | SPY | ETF | 130.38 | 130.38 | 130.38 | 130.38 | 1000.0 |
| 2006-08-22 04:55:00 | SPY | ETF | 130.35 | 130.35 | 130.35 | 130.35 | 900.0 |
| 2006-08-22 05:05:00 | SPY | ETF | 130.25 | 130.25 | 130.25 | 130.25 | 1000.0 |
| 2006-08-22 05:10:00 | SPY | ETF | 130.28 | 130.28 | 130.28 | 130.28 | 1000.0 |
| 2006-08-22 05:30:00 | SPY | ETF | 130.29 | 130.29 | 130.29 | 130.29 | 1000.0 |
| 2006-08-22 05:55:00 | SPY | ETF | 130.21 | 130.21 | 130.21 | 130.21 | 1000.0 |
| 2006-08-22 06:05:00 | SPY | ETF | 130.09 | 130.09 | 130.09 | 130.09 | 1000.0 |
| 2006-08-22 06:15:00 | SPY | ETF | 130.05 | 130.05 | 130.05 | 130.05 | 1000.0 |
| 2006-08-22 06:20:00 | SPY | ETF | 129.96 | 129.96 | 129.96 | 129.96 | 3000.0 |
| 2006-08-22 06:55:00 | SPY | ETF | 130.03 | 130.03 | 130.03 | 130.03 | 1000.0 |
| 2006-08-22 07:00:00 | SPY | ETF | 130.02 | 130.02 | 130.02 | 130.02 | 200.0 |
| 2006-08-22 07:15:00 | SPY | ETF | 130.02 | 130.05 | 130.02 | 130.03 | 9600.0 |
| 2006-08-22 07:20:00 | SPY | ETF | 129.95 | 129.95 | 129.94 | 129.94 | 2800.0 |
| 2006-08-22 07:25:00 | SPY | ETF | 129.99 | 130.0 | 129.94 | 130.0 | 14100.0 |
| 2006-08-22 07:30:00 | SPY | ETF | 130.0 | 130.07 | 130.0 | 130.07 | 19400.0 |
| 2006-08-22 07:35:00 | SPY | ETF | 130.12 | 130.12 | 130.07 | 130.07 | 1100.0 |
| 2006-08-22 07:40:00 | SPY | ETF | 130.06 | 130.06 | 130.0 | 130.0 | 41600.0 |
| 2006-08-22 07:45:00 | SPY | ETF | 129.99 | 129.99 | 129.99 | 129.99 | 400.0 |
| 2006-08-22 07:55:00 | SPY | ETF | 129.94 | 129.94 | 129.91 | 129.91 | 7400.0 |
| 2006-08-22 08:00:00 | SPY | ETF | 129.9 | 130.13 | 129.9 | 129.9 | 131400.0 |
| 2006-08-22 08:05:00 | SPY | ETF | 129.9 | 129.95 | 129.87 | 129.93 | 843800.0 |
| 2006-08-22 08:10:00 | SPY | ETF | 129.91 | 129.91 | 129.85 | 129.87 | 40000.0 |
| 2006-08-22 08:15:00 | SPY | ETF | 129.88 | 129.91 | 129.87 | 129.87 | 2200.0 |
| 2006-08-22 08:20:00 | SPY | ETF | 129.9 | 129.93 | 129.9 | 129.93 | 3000.0 |
| 2006-08-22 08:25:00 | SPY | ETF | 129.95 | 130.13 | 129.94 | 129.96 | 136700.0 |
| 2006-08-22 08:30:00 | SPY | ETF | 129.94 | 129.98 | 129.93 | 129.93 | 31900.0 |
| 2006-08-22 08:35:00 | SPY | ETF | 129.98 | 129.98 | 129.97 | 129.98 | 6300.0 |
| 2006-08-22 08:40:00 | SPY | ETF | 129.99 | 130.1 | 129.99 | 130.1 | 52400.0 |
| 2006-08-22 08:45:00 | SPY | ETF | 130.1 | 130.14 | 130.1 | 130.12 | 16300.0 |
| 2006-08-22 08:50:00 | SPY | ETF | 130.08 | 130.08 | 130.0 | 130.0 | 69400.0 |
| 2006-08-22 08:55:00 | SPY | ETF | 130.01 | 130.03 | 130.01 | 130.01 | 3000.0 |
| 2006-08-22 09:00:00 | SPY | ETF | 130.04 | 130.05 | 130.04 | 130.05 | 4500.0 |
| 2006-08-22 09:05:00 | SPY | ETF | 130.06 | 130.07 | 130.05 | 130.05 | 11000.0 |
| 2006-08-22 09:10:00 | SPY | ETF | 130.02 | 130.02 | 129.99 | 129.99 | 19100.0 |
| 2006-08-22 09:15:00 | SPY | ETF | 129.99 | 130.01 | 129.98 | 129.98 | 21700.0 |
| 2006-08-22 09:20:00 | SPY | ETF | 129.97 | 130.03 | 129.97 | 130.01 | 190600.0 |
| 2006-08-22 09:25:00 | SPY | ETF | 130.02 | 130.05 | 129.93 | 129.95 | 161900.0 |
| 2006-08-22 09:30:00 | SPY | ETF | 129.94 | 130.09 | 129.9 | 130.08 | 962600.0 |
| 2006-08-22 09:35:00 | SPY | ETF | 130.09 | 130.21 | 130.08 | 130.2 | 1110300.0 |
| 2006-08-22 09:40:00 | SPY | ETF | 130.21 | 130.3 | 130.2 | 130.26 | 1430600.0 |
| 2006-08-22 09:45:00 | SPY | ETF | 130.26 | 130.35 | 130.23 | 130.24 | 1291900.0 |
| 2006-08-22 09:50:00 | SPY | ETF | 130.24 | 130.33 | 130.19 | 130.23 | 639000.0 |
| 2006-08-22 09:55:00 | SPY | ETF | 130.22 | 130.3 | 130.15 | 130.23 | 1349800.0 |
| 2006-08-22 10:00:00 | SPY | ETF | 130.24 | 130.31 | 130.12 | 130.19 | 859200.0 |
| 2006-08-22 10:05:00 | SPY | ETF | 130.19 | 130.2 | 130.1 | 130.14 | 354000.0 |
| 2006-08-22 10:10:00 | SPY | ETF | 130.15 | 130.29 | 130.14 | 130.27 | 570000.0 |
| 2006-08-22 10:15:00 | SPY | ETF | 130.26 | 130.3 | 130.2 | 130.27 | 571900.0 |
| 2006-08-22 10:20:00 | SPY | ETF | 130.27 | 130.42 | 130.27 | 130.39 | 1616600.0 |
| 2006-08-22 10:25:00 | SPY | ETF | 130.4 | 130.44 | 130.32 | 130.33 | 412500.0 |
> showing 50 of 10,728 rows — these rows as CSV