PREVIEW / etf_5min / 2006-11-10
file: by_date/etf_5min/2006/2006-11-10.parquet size: 232 KB rows: 11,197
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-10 07:10:00 | SPY | ETF | 138.35 | 138.35 | 138.3 | 138.3 | 7600.0 |
| 2006-11-10 07:20:00 | SPY | ETF | 138.35 | 138.35 | 138.35 | 138.35 | 49100.0 |
| 2006-11-10 07:25:00 | SPY | ETF | 138.36 | 138.36 | 138.36 | 138.36 | 300.0 |
| 2006-11-10 07:30:00 | SPY | ETF | 138.4 | 138.43 | 138.4 | 138.43 | 102200.0 |
| 2006-11-10 07:35:00 | SPY | ETF | 138.4 | 138.4 | 138.38 | 138.38 | 2400.0 |
| 2006-11-10 07:45:00 | SPY | ETF | 138.35 | 138.35 | 138.33 | 138.33 | 200.0 |
| 2006-11-10 07:55:00 | SPY | ETF | 138.33 | 138.33 | 138.33 | 138.33 | 800.0 |
| 2006-11-10 08:00:00 | SPY | ETF | 138.34 | 138.43 | 138.25 | 138.3 | 1177200.0 |
| 2006-11-10 08:05:00 | SPY | ETF | 138.27 | 138.27 | 138.23 | 138.27 | 9000.0 |
| 2006-11-10 08:10:00 | SPY | ETF | 138.24 | 138.25 | 138.24 | 138.25 | 1000.0 |
| 2006-11-10 08:15:00 | SPY | ETF | 138.25 | 138.26 | 138.21 | 138.21 | 6400.0 |
| 2006-11-10 08:20:00 | SPY | ETF | 138.2 | 138.22 | 138.19 | 138.22 | 8500.0 |
| 2006-11-10 08:25:00 | SPY | ETF | 138.22 | 138.26 | 138.22 | 138.26 | 7300.0 |
| 2006-11-10 08:30:00 | SPY | ETF | 138.25 | 138.27 | 138.22 | 138.27 | 21500.0 |
| 2006-11-10 08:35:00 | SPY | ETF | 138.26 | 138.28 | 138.25 | 138.25 | 26100.0 |
| 2006-11-10 08:40:00 | SPY | ETF | 138.25 | 138.26 | 138.23 | 138.26 | 40400.0 |
| 2006-11-10 08:45:00 | SPY | ETF | 138.28 | 138.28 | 138.25 | 138.26 | 24200.0 |
| 2006-11-10 08:50:00 | SPY | ETF | 138.25 | 138.26 | 138.24 | 138.24 | 9000.0 |
| 2006-11-10 08:55:00 | SPY | ETF | 138.26 | 138.27 | 138.25 | 138.27 | 29900.0 |
| 2006-11-10 09:00:00 | SPY | ETF | 138.24 | 138.26 | 138.17 | 138.26 | 178200.0 |
| 2006-11-10 09:05:00 | SPY | ETF | 138.22 | 138.28 | 138.22 | 138.27 | 27100.0 |
| 2006-11-10 09:10:00 | SPY | ETF | 138.24 | 138.25 | 138.24 | 138.24 | 15000.0 |
| 2006-11-10 09:15:00 | SPY | ETF | 138.24 | 138.24 | 138.22 | 138.22 | 800.0 |
| 2006-11-10 09:20:00 | SPY | ETF | 138.2 | 138.24 | 138.16 | 138.16 | 52400.0 |
| 2006-11-10 09:25:00 | SPY | ETF | 138.15 | 138.16 | 138.1 | 138.12 | 109400.0 |
| 2006-11-10 09:30:00 | SPY | ETF | 138.14 | 138.28 | 138.13 | 138.23 | 884600.0 |
| 2006-11-10 09:35:00 | SPY | ETF | 138.23 | 138.25 | 138.15 | 138.23 | 593300.0 |
| 2006-11-10 09:40:00 | SPY | ETF | 138.23 | 138.25 | 138.03 | 138.11 | 1896400.0 |
| 2006-11-10 09:45:00 | SPY | ETF | 138.11 | 138.17 | 138.07 | 138.1 | 681000.0 |
| 2006-11-10 09:50:00 | SPY | ETF | 138.11 | 138.15 | 138.04 | 138.06 | 936600.0 |
| 2006-11-10 09:55:00 | SPY | ETF | 138.06 | 138.15 | 137.99 | 138.14 | 1218500.0 |
| 2006-11-10 10:00:00 | SPY | ETF | 138.14 | 138.34 | 138.13 | 138.2 | 3072400.0 |
| 2006-11-10 10:05:00 | SPY | ETF | 138.21 | 138.25 | 138.12 | 138.13 | 669800.0 |
| 2006-11-10 10:10:00 | SPY | ETF | 138.15 | 138.21 | 138.02 | 138.12 | 679500.0 |
| 2006-11-10 10:15:00 | SPY | ETF | 138.12 | 138.2 | 138.07 | 138.19 | 456900.0 |
| 2006-11-10 10:20:00 | SPY | ETF | 138.19 | 138.21 | 138.01 | 138.07 | 768600.0 |
| 2006-11-10 10:25:00 | SPY | ETF | 138.08 | 138.13 | 137.95 | 137.99 | 900500.0 |
| 2006-11-10 10:30:00 | SPY | ETF | 137.99 | 138.05 | 137.95 | 138.0 | 2103500.0 |
| 2006-11-10 10:35:00 | SPY | ETF | 138.0 | 138.02 | 137.94 | 138.0 | 422200.0 |
| 2006-11-10 10:40:00 | SPY | ETF | 138.0 | 138.06 | 137.99 | 138.02 | 490600.0 |
| 2006-11-10 10:45:00 | SPY | ETF | 138.03 | 138.14 | 138.0 | 138.06 | 393600.0 |
| 2006-11-10 10:50:00 | SPY | ETF | 138.06 | 138.11 | 138.03 | 138.07 | 186300.0 |
| 2006-11-10 10:55:00 | SPY | ETF | 138.07 | 138.2 | 138.06 | 138.06 | 310000.0 |
| 2006-11-10 11:00:00 | SPY | ETF | 138.05 | 138.07 | 137.88 | 137.91 | 888200.0 |
| 2006-11-10 11:05:00 | SPY | ETF | 137.9 | 137.97 | 137.85 | 137.94 | 298400.0 |
| 2006-11-10 11:10:00 | SPY | ETF | 137.94 | 137.97 | 137.88 | 137.92 | 154400.0 |
| 2006-11-10 11:15:00 | SPY | ETF | 137.91 | 137.97 | 137.85 | 137.96 | 256500.0 |
| 2006-11-10 11:20:00 | SPY | ETF | 137.96 | 138.01 | 137.94 | 137.99 | 308600.0 |
| 2006-11-10 11:25:00 | SPY | ETF | 138.0 | 138.07 | 137.97 | 138.05 | 616700.0 |
| 2006-11-10 11:30:00 | SPY | ETF | 138.03 | 138.15 | 138.0201 | 138.1 | 937800.0 |
> showing 50 of 11,197 rows — these rows as CSV