PREVIEW / etf_5min / 2008-03-03
file: by_date/etf_5min/2008/2008-03-03.parquet size: 471 KB rows: 22,801
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-03 04:10:00 | SPY | ETF | 132.73 | 132.73 | 132.73 | 132.73 | 1000.0 |
| 2008-03-03 04:15:00 | SPY | ETF | 132.73 | 132.73 | 132.68 | 132.68 | 1600.0 |
| 2008-03-03 04:20:00 | SPY | ETF | 132.61 | 132.66 | 132.61 | 132.66 | 600.0 |
| 2008-03-03 04:25:00 | SPY | ETF | 132.71 | 132.71 | 132.68 | 132.68 | 1000.0 |
| 2008-03-03 04:50:00 | SPY | ETF | 132.9 | 132.9 | 132.9 | 132.9 | 200.0 |
| 2008-03-03 05:00:00 | SPY | ETF | 133.04 | 133.04 | 133.04 | 133.04 | 300.0 |
| 2008-03-03 05:05:00 | SPY | ETF | 133.1 | 133.1 | 133.1 | 133.1 | 200.0 |
| 2008-03-03 05:15:00 | SPY | ETF | 133.01 | 133.01 | 132.92 | 132.92 | 1200.0 |
| 2008-03-03 05:40:00 | SPY | ETF | 133.04 | 133.04 | 133.0 | 133.0 | 25000.0 |
| 2008-03-03 05:55:00 | SPY | ETF | 133.06 | 133.06 | 133.06 | 133.06 | 100.0 |
| 2008-03-03 06:00:00 | SPY | ETF | 132.98 | 132.98 | 132.98 | 132.98 | 1500.0 |
| 2008-03-03 06:05:00 | SPY | ETF | 132.89 | 132.91 | 132.89 | 132.91 | 6600.0 |
| 2008-03-03 06:10:00 | SPY | ETF | 132.8 | 132.8 | 132.78 | 132.78 | 30000.0 |
| 2008-03-03 06:15:00 | SPY | ETF | 132.78 | 132.78 | 132.7 | 132.7 | 72200.0 |
| 2008-03-03 06:20:00 | SPY | ETF | 132.7 | 132.7 | 132.51 | 132.53 | 24700.0 |
| 2008-03-03 06:30:00 | SPY | ETF | 132.74 | 132.74 | 132.73 | 132.73 | 25000.0 |
| 2008-03-03 06:35:00 | SPY | ETF | 132.74 | 132.74 | 132.74 | 132.74 | 200.0 |
| 2008-03-03 06:50:00 | SPY | ETF | 132.71 | 132.73 | 132.71 | 132.73 | 25000.0 |
| 2008-03-03 06:55:00 | SPY | ETF | 132.68 | 132.76 | 132.68 | 132.74 | 33800.0 |
| 2008-03-03 07:00:00 | SPY | ETF | 132.71 | 132.73 | 132.63 | 132.71 | 107900.0 |
| 2008-03-03 07:05:00 | SPY | ETF | 132.73 | 132.83 | 132.73 | 132.8 | 57500.0 |
| 2008-03-03 07:10:00 | SPY | ETF | 132.82 | 132.85 | 132.77 | 132.81 | 13600.0 |
| 2008-03-03 07:15:00 | SPY | ETF | 132.8 | 132.87 | 132.8 | 132.87 | 10900.0 |
| 2008-03-03 07:20:00 | SPY | ETF | 132.9 | 132.99 | 132.9 | 132.93 | 135800.0 |
| 2008-03-03 07:25:00 | SPY | ETF | 132.93 | 132.95 | 132.87 | 132.87 | 168200.0 |
| 2008-03-03 07:30:00 | SPY | ETF | 132.87 | 133.08 | 132.87 | 133.0 | 110100.0 |
| 2008-03-03 07:35:00 | SPY | ETF | 133.0 | 133.0 | 132.84 | 132.85 | 25000.0 |
| 2008-03-03 07:40:00 | SPY | ETF | 132.82 | 132.93 | 132.82 | 132.9 | 24900.0 |
| 2008-03-03 07:45:00 | SPY | ETF | 132.93 | 133.0 | 132.89 | 132.97 | 102300.0 |
| 2008-03-03 07:50:00 | SPY | ETF | 132.97 | 132.97 | 132.96 | 132.97 | 51500.0 |
| 2008-03-03 07:55:00 | SPY | ETF | 132.96 | 133.11 | 132.95 | 133.11 | 89500.0 |
| 2008-03-03 08:00:00 | SPY | ETF | 133.11 | 133.17 | 132.3 | 133.1 | 1049000.0 |
| 2008-03-03 08:05:00 | SPY | ETF | 133.09 | 133.2 | 133.03 | 133.04 | 81500.0 |
| 2008-03-03 08:10:00 | SPY | ETF | 133.04 | 133.2 | 132.95 | 133.11 | 208200.0 |
| 2008-03-03 08:15:00 | SPY | ETF | 133.13 | 133.31 | 133.1 | 133.26 | 272400.0 |
| 2008-03-03 08:20:00 | SPY | ETF | 133.25 | 133.4 | 133.24 | 133.3 | 130400.0 |
| 2008-03-03 08:25:00 | SPY | ETF | 133.29 | 133.37 | 133.24 | 133.28 | 174900.0 |
| 2008-03-03 08:30:00 | SPY | ETF | 133.25 | 133.3 | 133.23 | 133.27 | 134500.0 |
| 2008-03-03 08:35:00 | SPY | ETF | 133.26 | 133.35 | 133.26 | 133.3 | 74500.0 |
| 2008-03-03 08:40:00 | SPY | ETF | 133.3 | 133.82 | 133.23 | 133.25 | 254600.0 |
| 2008-03-03 08:45:00 | SPY | ETF | 133.26 | 133.36 | 133.16 | 133.31 | 360700.0 |
| 2008-03-03 08:50:00 | SPY | ETF | 133.31 | 133.32 | 133.1 | 133.12 | 158800.0 |
| 2008-03-03 08:55:00 | SPY | ETF | 133.12 | 133.26 | 133.09 | 133.25 | 493600.0 |
| 2008-03-03 09:00:00 | SPY | ETF | 133.25 | 133.26 | 133.06 | 133.17 | 536600.0 |
| 2008-03-03 09:05:00 | SPY | ETF | 133.15 | 133.3 | 133.06 | 133.27 | 1147600.0 |
| 2008-03-03 09:10:00 | SPY | ETF | 133.25 | 133.29 | 133.19 | 133.28 | 383800.0 |
| 2008-03-03 09:15:00 | SPY | ETF | 133.28 | 133.28 | 133.19 | 133.22 | 357400.0 |
| 2008-03-03 09:20:00 | SPY | ETF | 133.21 | 133.25 | 133.2 | 133.24 | 207500.0 |
| 2008-03-03 09:25:00 | SPY | ETF | 133.24 | 133.24 | 133.08 | 133.14 | 563500.0 |
| 2008-03-03 09:30:00 | SPY | ETF | 133.14 | 133.25 | 132.95 | 133.0 | 5559906.0 |
> showing 50 of 22,801 rows — these rows as CSV