PREVIEW / etf_5min / 2006-08-24
file: by_date/etf_5min/2006/2006-08-24.parquet size: 210 KB rows: 10,470
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 |
|---|---|---|---|---|---|---|---|
| 2006-08-24 07:05:00 | SPY | ETF | 129.85 | 129.85 | 129.84 | 129.84 | 5000.0 |
| 2006-08-24 07:10:00 | SPY | ETF | 129.81 | 129.81 | 129.81 | 129.81 | 2500.0 |
| 2006-08-24 07:20:00 | SPY | ETF | 129.91 | 129.91 | 129.91 | 129.91 | 500.0 |
| 2006-08-24 07:30:00 | SPY | ETF | 129.91 | 129.94 | 129.91 | 129.94 | 10000.0 |
| 2006-08-24 07:35:00 | SPY | ETF | 129.9 | 129.9 | 129.9 | 129.9 | 5600.0 |
| 2006-08-24 07:45:00 | SPY | ETF | 129.87 | 129.87 | 129.85 | 129.85 | 67500.0 |
| 2006-08-24 07:50:00 | SPY | ETF | 129.85 | 129.85 | 129.83 | 129.84 | 27300.0 |
| 2006-08-24 08:00:00 | SPY | ETF | 129.86 | 129.9 | 129.82 | 129.85 | 82100.0 |
| 2006-08-24 08:05:00 | SPY | ETF | 129.89 | 129.93 | 129.87 | 129.88 | 53700.0 |
| 2006-08-24 08:10:00 | SPY | ETF | 129.88 | 129.9 | 129.76 | 129.9 | 529900.0 |
| 2006-08-24 08:15:00 | SPY | ETF | 129.89 | 129.91 | 129.89 | 129.9 | 11500.0 |
| 2006-08-24 08:20:00 | SPY | ETF | 129.87 | 129.9 | 129.86 | 129.89 | 73100.0 |
| 2006-08-24 08:25:00 | SPY | ETF | 129.88 | 129.89 | 129.86 | 129.86 | 7500.0 |
| 2006-08-24 08:30:00 | SPY | ETF | 129.87 | 129.91 | 129.76 | 129.88 | 205900.0 |
| 2006-08-24 08:35:00 | SPY | ETF | 129.87 | 129.94 | 129.83 | 129.86 | 92600.0 |
| 2006-08-24 08:40:00 | SPY | ETF | 129.86 | 129.9 | 129.86 | 129.9 | 16700.0 |
| 2006-08-24 08:45:00 | SPY | ETF | 129.9 | 129.94 | 129.9 | 129.94 | 10000.0 |
| 2006-08-24 08:50:00 | SPY | ETF | 129.95 | 130.03 | 129.95 | 130.02 | 535200.0 |
| 2006-08-24 08:55:00 | SPY | ETF | 130.0 | 130.01 | 129.99 | 130.01 | 27100.0 |
| 2006-08-24 09:00:00 | SPY | ETF | 130.0 | 130.01 | 129.99 | 130.01 | 14900.0 |
| 2006-08-24 09:05:00 | SPY | ETF | 130.0 | 130.07 | 129.99 | 130.06 | 524200.0 |
| 2006-08-24 09:10:00 | SPY | ETF | 130.04 | 130.06 | 130.0 | 130.06 | 269000.0 |
| 2006-08-24 09:15:00 | SPY | ETF | 130.06 | 130.06 | 129.96 | 129.96 | 229800.0 |
| 2006-08-24 09:20:00 | SPY | ETF | 129.95 | 130.0 | 129.94 | 129.98 | 54200.0 |
| 2006-08-24 09:25:00 | SPY | ETF | 130.02 | 130.06 | 129.98 | 129.98 | 109500.0 |
| 2006-08-24 09:30:00 | SPY | ETF | 129.99 | 130.1 | 129.99 | 130.06 | 1393400.0 |
| 2006-08-24 09:35:00 | SPY | ETF | 130.06 | 130.06 | 129.9 | 129.9 | 631400.0 |
| 2006-08-24 09:40:00 | SPY | ETF | 129.9 | 129.96 | 129.87 | 129.95 | 1704700.0 |
| 2006-08-24 09:45:00 | SPY | ETF | 129.94 | 129.98 | 129.57 | 129.9 | 1132000.0 |
| 2006-08-24 09:50:00 | SPY | ETF | 129.9 | 129.96 | 129.82 | 129.93 | 1588600.0 |
| 2006-08-24 09:55:00 | SPY | ETF | 129.93 | 129.97 | 129.91 | 129.94 | 646800.0 |
| 2006-08-24 10:00:00 | SPY | ETF | 129.94 | 129.94 | 129.73 | 129.79 | 1244900.0 |
| 2006-08-24 10:05:00 | SPY | ETF | 129.79 | 129.94 | 129.78 | 129.93 | 1898000.0 |
| 2006-08-24 10:10:00 | SPY | ETF | 129.93 | 130.0 | 129.92 | 129.94 | 848400.0 |
| 2006-08-24 10:15:00 | SPY | ETF | 129.94 | 130.0 | 129.93 | 129.98 | 1093500.0 |
| 2006-08-24 10:20:00 | SPY | ETF | 129.98 | 129.99 | 129.88 | 129.89 | 1146600.0 |
| 2006-08-24 10:25:00 | SPY | ETF | 129.88 | 129.97 | 129.83 | 129.83 | 502100.0 |
| 2006-08-24 10:30:00 | SPY | ETF | 129.84 | 129.87 | 129.78 | 129.78 | 884300.0 |
| 2006-08-24 10:35:00 | SPY | ETF | 129.78 | 129.79 | 129.65 | 129.67 | 835800.0 |
| 2006-08-24 10:40:00 | SPY | ETF | 129.67 | 129.81 | 129.6 | 129.66 | 847100.0 |
| 2006-08-24 10:45:00 | SPY | ETF | 129.67 | 129.76 | 129.63 | 129.67 | 574900.0 |
| 2006-08-24 10:50:00 | SPY | ETF | 129.68 | 129.8 | 129.67 | 129.77 | 193100.0 |
| 2006-08-24 10:55:00 | SPY | ETF | 129.77 | 129.82 | 129.75 | 129.77 | 753200.0 |
| 2006-08-24 11:00:00 | SPY | ETF | 129.76 | 129.84 | 129.7 | 129.84 | 219200.0 |
| 2006-08-24 11:05:00 | SPY | ETF | 129.83 | 129.89 | 129.8 | 129.82 | 579100.0 |
| 2006-08-24 11:10:00 | SPY | ETF | 129.82 | 129.86 | 129.75 | 129.78 | 568300.0 |
| 2006-08-24 11:15:00 | SPY | ETF | 129.77 | 129.8 | 129.7 | 129.72 | 416700.0 |
| 2006-08-24 11:20:00 | SPY | ETF | 129.73 | 129.75 | 129.67 | 129.74 | 342200.0 |
| 2006-08-24 11:25:00 | SPY | ETF | 129.74 | 129.84 | 129.72 | 129.76 | 416200.0 |
| 2006-08-24 11:30:00 | SPY | ETF | 129.78 | 129.78 | 129.68 | 129.7 | 317200.0 |
> showing 50 of 10,470 rows — these rows as CSV