PREVIEW / etf_5min / 2006-11-09
file: by_date/etf_5min/2006/2006-11-09.parquet size: 271 KB rows: 12,434
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-09 07:05:00 | SPY | ETF | 139.05 | 139.05 | 139.05 | 139.05 | 2000.0 |
| 2006-11-09 07:10:00 | SPY | ETF | 139.0 | 139.0 | 139.0 | 139.0 | 100.0 |
| 2006-11-09 07:15:00 | SPY | ETF | 138.92 | 138.92 | 138.92 | 138.92 | 24700.0 |
| 2006-11-09 07:20:00 | SPY | ETF | 138.9 | 138.9 | 138.87 | 138.87 | 300.0 |
| 2006-11-09 07:30:00 | SPY | ETF | 138.91 | 138.91 | 138.91 | 138.91 | 200.0 |
| 2006-11-09 07:40:00 | SPY | ETF | 138.88 | 138.88 | 138.88 | 138.88 | 500.0 |
| 2006-11-09 07:45:00 | SPY | ETF | 138.88 | 138.88 | 138.86 | 138.86 | 3100.0 |
| 2006-11-09 07:50:00 | SPY | ETF | 138.87 | 138.87 | 138.87 | 138.87 | 600.0 |
| 2006-11-09 07:55:00 | SPY | ETF | 138.88 | 138.88 | 138.86 | 138.86 | 1000.0 |
| 2006-11-09 08:00:00 | SPY | ETF | 138.92 | 139.0 | 138.86 | 138.86 | 41900.0 |
| 2006-11-09 08:05:00 | SPY | ETF | 138.92 | 138.92 | 138.85 | 138.9 | 239200.0 |
| 2006-11-09 08:10:00 | SPY | ETF | 138.9 | 138.96 | 138.9 | 138.96 | 108700.0 |
| 2006-11-09 08:15:00 | SPY | ETF | 138.98 | 139.03 | 138.98 | 139.01 | 45400.0 |
| 2006-11-09 08:20:00 | SPY | ETF | 139.02 | 139.06 | 139.02 | 139.06 | 15100.0 |
| 2006-11-09 08:25:00 | SPY | ETF | 139.06 | 139.06 | 138.98 | 138.98 | 637400.0 |
| 2006-11-09 08:30:00 | SPY | ETF | 138.99 | 139.1 | 138.99 | 139.05 | 180100.0 |
| 2006-11-09 08:35:00 | SPY | ETF | 139.04 | 139.04 | 138.95 | 139.0 | 36900.0 |
| 2006-11-09 08:40:00 | SPY | ETF | 138.99 | 139.05 | 138.97 | 139.02 | 468600.0 |
| 2006-11-09 08:45:00 | SPY | ETF | 139.0 | 139.01 | 138.97 | 139.01 | 41200.0 |
| 2006-11-09 08:50:00 | SPY | ETF | 139.0 | 139.01 | 138.94 | 139.0 | 90900.0 |
| 2006-11-09 08:55:00 | SPY | ETF | 139.01 | 139.03 | 139.0 | 139.03 | 51100.0 |
| 2006-11-09 09:00:00 | SPY | ETF | 139.03 | 139.03 | 138.99 | 139.01 | 22300.0 |
| 2006-11-09 09:05:00 | SPY | ETF | 139.01 | 139.01 | 139.0 | 139.0 | 12600.0 |
| 2006-11-09 09:10:00 | SPY | ETF | 138.99 | 139.01 | 138.99 | 138.99 | 12000.0 |
| 2006-11-09 09:15:00 | SPY | ETF | 138.99 | 139.0 | 138.98 | 138.99 | 242200.0 |
| 2006-11-09 09:20:00 | SPY | ETF | 139.0 | 139.04 | 138.96 | 139.04 | 167300.0 |
| 2006-11-09 09:25:00 | SPY | ETF | 139.05 | 139.09 | 139.0 | 139.01 | 191700.0 |
| 2006-11-09 09:30:00 | SPY | ETF | 139.01 | 139.05 | 138.87 | 138.88 | 883000.0 |
| 2006-11-09 09:35:00 | SPY | ETF | 138.87 | 139.05 | 138.87 | 139.01 | 988800.0 |
| 2006-11-09 09:40:00 | SPY | ETF | 139.01 | 139.02 | 138.8 | 138.89 | 1534200.0 |
| 2006-11-09 09:45:00 | SPY | ETF | 138.89 | 139.14 | 138.82 | 139.0 | 2130800.0 |
| 2006-11-09 09:50:00 | SPY | ETF | 139.0 | 139.03 | 138.83 | 138.86 | 795200.0 |
| 2006-11-09 09:55:00 | SPY | ETF | 138.85 | 139.02 | 138.85 | 138.97 | 1368600.0 |
| 2006-11-09 10:00:00 | SPY | ETF | 139.0 | 139.0 | 138.7 | 138.7 | 1974900.0 |
| 2006-11-09 10:05:00 | SPY | ETF | 138.7 | 138.8 | 138.66 | 138.73 | 1068900.0 |
| 2006-11-09 10:10:00 | SPY | ETF | 138.74 | 138.78 | 138.54 | 138.57 | 1869200.0 |
| 2006-11-09 10:15:00 | SPY | ETF | 138.57 | 138.67 | 138.54 | 138.57 | 684100.0 |
| 2006-11-09 10:20:00 | SPY | ETF | 138.57 | 138.66 | 138.51 | 138.6 | 871000.0 |
| 2006-11-09 10:25:00 | SPY | ETF | 138.6 | 138.66 | 138.6 | 138.64 | 368900.0 |
| 2006-11-09 10:30:00 | SPY | ETF | 138.64 | 138.69 | 138.62 | 138.63 | 902500.0 |
| 2006-11-09 10:35:00 | SPY | ETF | 138.63 | 138.7 | 138.61 | 138.7 | 316300.0 |
| 2006-11-09 10:40:00 | SPY | ETF | 138.68 | 138.8 | 138.68 | 138.75 | 1145200.0 |
| 2006-11-09 10:45:00 | SPY | ETF | 138.75 | 138.77 | 138.64 | 138.69 | 513000.0 |
| 2006-11-09 10:50:00 | SPY | ETF | 138.68 | 138.74 | 138.65 | 138.74 | 247800.0 |
| 2006-11-09 10:55:00 | SPY | ETF | 138.75 | 138.88 | 138.74 | 138.86 | 908100.0 |
| 2006-11-09 11:00:00 | SPY | ETF | 138.86 | 138.88 | 138.81 | 138.83 | 602100.0 |
| 2006-11-09 11:05:00 | SPY | ETF | 138.83 | 138.91 | 138.83 | 138.88 | 550500.0 |
| 2006-11-09 11:10:00 | SPY | ETF | 138.9 | 138.95 | 138.8505 | 138.88 | 420000.0 |
| 2006-11-09 11:15:00 | SPY | ETF | 138.87 | 138.9 | 138.8 | 138.82 | 1606400.0 |
| 2006-11-09 11:20:00 | SPY | ETF | 138.82 | 138.84 | 138.74 | 138.75 | 1485300.0 |
> showing 50 of 12,434 rows — these rows as CSV