PREVIEW / etf_5min / 2006-09-11
file: by_date/etf_5min/2006/2006-09-11.parquet size: 236 KB rows: 10,980
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 |
|---|---|---|---|---|---|---|---|
| 2006-09-11 06:05:00 | SPY | ETF | 129.69 | 129.69 | 129.69 | 129.69 | 500.0 |
| 2006-09-11 06:35:00 | SPY | ETF | 129.76 | 129.76 | 129.76 | 129.76 | 100.0 |
| 2006-09-11 06:55:00 | SPY | ETF | 129.67 | 129.67 | 129.67 | 129.67 | 200.0 |
| 2006-09-11 07:00:00 | SPY | ETF | 129.69 | 129.71 | 129.68 | 129.7 | 63700.0 |
| 2006-09-11 07:05:00 | SPY | ETF | 129.7 | 129.7 | 129.65 | 129.65 | 23100.0 |
| 2006-09-11 07:10:00 | SPY | ETF | 129.65 | 129.65 | 129.65 | 129.65 | 18700.0 |
| 2006-09-11 07:15:00 | SPY | ETF | 129.66 | 129.67 | 129.66 | 129.67 | 35000.0 |
| 2006-09-11 07:20:00 | SPY | ETF | 129.69 | 129.69 | 129.67 | 129.69 | 4600.0 |
| 2006-09-11 07:25:00 | SPY | ETF | 129.71 | 129.78 | 129.71 | 129.78 | 55000.0 |
| 2006-09-11 07:30:00 | SPY | ETF | 129.84 | 129.84 | 129.84 | 129.84 | 200.0 |
| 2006-09-11 07:35:00 | SPY | ETF | 129.87 | 129.9 | 129.84 | 129.9 | 13000.0 |
| 2006-09-11 07:40:00 | SPY | ETF | 129.9 | 129.93 | 129.82 | 129.82 | 102000.0 |
| 2006-09-11 07:45:00 | SPY | ETF | 129.8 | 129.8 | 129.77 | 129.8 | 21300.0 |
| 2006-09-11 07:50:00 | SPY | ETF | 129.77 | 129.77 | 129.75 | 129.75 | 500.0 |
| 2006-09-11 07:55:00 | SPY | ETF | 129.82 | 129.82 | 129.82 | 129.82 | 2600.0 |
| 2006-09-11 08:00:00 | SPY | ETF | 129.82 | 129.93 | 129.52 | 129.52 | 839700.0 |
| 2006-09-11 08:05:00 | SPY | ETF | 129.98 | 129.98 | 129.8 | 129.82 | 21000.0 |
| 2006-09-11 08:10:00 | SPY | ETF | 129.82 | 129.82 | 129.8 | 129.81 | 56300.0 |
| 2006-09-11 08:15:00 | SPY | ETF | 129.83 | 129.84 | 129.81 | 129.82 | 121200.0 |
| 2006-09-11 08:20:00 | SPY | ETF | 129.83 | 129.86 | 129.83 | 129.86 | 7800.0 |
| 2006-09-11 08:25:00 | SPY | ETF | 129.89 | 129.95 | 129.89 | 129.94 | 46400.0 |
| 2006-09-11 08:30:00 | SPY | ETF | 129.95 | 130.0 | 129.95 | 129.97 | 72900.0 |
| 2006-09-11 08:35:00 | SPY | ETF | 129.93 | 129.96 | 129.93 | 129.95 | 38100.0 |
| 2006-09-11 08:40:00 | SPY | ETF | 129.96 | 129.96 | 129.93 | 129.96 | 49200.0 |
| 2006-09-11 08:45:00 | SPY | ETF | 129.96 | 129.99 | 129.95 | 129.95 | 66700.0 |
| 2006-09-11 08:50:00 | SPY | ETF | 129.95 | 129.95 | 129.91 | 129.91 | 18700.0 |
| 2006-09-11 08:55:00 | SPY | ETF | 129.91 | 129.91 | 129.9 | 129.9 | 13100.0 |
| 2006-09-11 09:00:00 | SPY | ETF | 129.9 | 129.9 | 129.87 | 129.88 | 83500.0 |
| 2006-09-11 09:05:00 | SPY | ETF | 129.87 | 129.88 | 129.84 | 129.85 | 25200.0 |
| 2006-09-11 09:10:00 | SPY | ETF | 129.85 | 129.87 | 129.84 | 129.86 | 12000.0 |
| 2006-09-11 09:15:00 | SPY | ETF | 129.87 | 129.88 | 129.86 | 129.86 | 26900.0 |
| 2006-09-11 09:20:00 | SPY | ETF | 129.87 | 129.88 | 129.86 | 129.86 | 67700.0 |
| 2006-09-11 09:25:00 | SPY | ETF | 129.88 | 129.89 | 129.8 | 129.84 | 107100.0 |
| 2006-09-11 09:30:00 | SPY | ETF | 129.86 | 129.97 | 129.8 | 129.87 | 816500.0 |
| 2006-09-11 09:35:00 | SPY | ETF | 129.87 | 130.0 | 129.86 | 129.93 | 918600.0 |
| 2006-09-11 09:40:00 | SPY | ETF | 129.94 | 129.99 | 129.89 | 129.9 | 860100.0 |
| 2006-09-11 09:45:00 | SPY | ETF | 129.9 | 129.9 | 129.74 | 129.8 | 967700.0 |
| 2006-09-11 09:50:00 | SPY | ETF | 129.8 | 129.8 | 129.7 | 129.79 | 1119100.0 |
| 2006-09-11 09:55:00 | SPY | ETF | 129.79 | 129.84 | 129.73 | 129.84 | 907300.0 |
| 2006-09-11 10:00:00 | SPY | ETF | 129.84 | 129.88 | 129.79 | 129.88 | 616000.0 |
| 2006-09-11 10:05:00 | SPY | ETF | 129.88 | 129.97 | 129.86 | 129.9 | 1057900.0 |
| 2006-09-11 10:10:00 | SPY | ETF | 129.9 | 129.91 | 129.8 | 129.87 | 646200.0 |
| 2006-09-11 10:15:00 | SPY | ETF | 129.87 | 129.95 | 129.74 | 129.76 | 1206100.0 |
| 2006-09-11 10:20:00 | SPY | ETF | 129.76 | 129.87 | 129.75 | 129.85 | 836900.0 |
| 2006-09-11 10:25:00 | SPY | ETF | 129.86 | 129.86 | 129.62 | 129.63 | 1489200.0 |
| 2006-09-11 10:30:00 | SPY | ETF | 129.63 | 129.65 | 129.56 | 129.61 | 1029900.0 |
| 2006-09-11 10:35:00 | SPY | ETF | 129.61 | 129.66 | 129.59 | 129.65 | 830500.0 |
| 2006-09-11 10:40:00 | SPY | ETF | 129.65 | 129.67 | 129.51 | 129.53 | 1800500.0 |
| 2006-09-11 10:45:00 | SPY | ETF | 129.53 | 129.61 | 129.48 | 129.52 | 790400.0 |
| 2006-09-11 10:50:00 | SPY | ETF | 129.52 | 129.63 | 129.52 | 129.62 | 660400.0 |
> showing 50 of 10,980 rows — these rows as CSV