PREVIEW / etf_5min / 2009-12-18
file: by_date/etf_5min/2009/2009-12-18.parquet size: 711 KB rows: 30,564
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 |
|---|---|---|---|---|---|---|---|
| 2009-12-18 04:15:00 | SPY | ETF | 109.9 | 110.28 | 109.9 | 110.28 | 600.0 |
| 2009-12-18 04:20:00 | SPY | ETF | 110.31 | 110.31 | 110.31 | 110.31 | 100.0 |
| 2009-12-18 04:25:00 | SPY | ETF | 110.39 | 110.39 | 110.39 | 110.39 | 100.0 |
| 2009-12-18 04:50:00 | SPY | ETF | 110.39 | 110.4 | 110.39 | 110.4 | 600.0 |
| 2009-12-18 04:55:00 | SPY | ETF | 110.41 | 110.41 | 110.41 | 110.41 | 7738.0 |
| 2009-12-18 05:10:00 | SPY | ETF | 110.46 | 110.56 | 110.46 | 110.56 | 1441.0 |
| 2009-12-18 05:15:00 | SPY | ETF | 110.59 | 110.59 | 110.59 | 110.59 | 100.0 |
| 2009-12-18 05:25:00 | SPY | ETF | 110.63 | 110.63 | 110.63 | 110.63 | 100.0 |
| 2009-12-18 05:35:00 | SPY | ETF | 110.52 | 110.52 | 110.52 | 110.52 | 4100.0 |
| 2009-12-18 05:40:00 | SPY | ETF | 110.48 | 110.49 | 110.48 | 110.49 | 3000.0 |
| 2009-12-18 05:45:00 | SPY | ETF | 110.48 | 110.48 | 110.48 | 110.48 | 2000.0 |
| 2009-12-18 05:50:00 | SPY | ETF | 110.41 | 110.41 | 110.41 | 110.41 | 500.0 |
| 2009-12-18 06:00:00 | SPY | ETF | 110.46 | 110.46 | 110.41 | 110.41 | 1100.0 |
| 2009-12-18 06:05:00 | SPY | ETF | 110.41 | 110.41 | 110.41 | 110.41 | 1000.0 |
| 2009-12-18 06:10:00 | SPY | ETF | 110.43 | 110.43 | 110.43 | 110.43 | 150.0 |
| 2009-12-18 06:15:00 | SPY | ETF | 110.51 | 110.51 | 110.51 | 110.51 | 300.0 |
| 2009-12-18 06:20:00 | SPY | ETF | 110.47 | 110.47 | 110.46 | 110.46 | 500.0 |
| 2009-12-18 06:25:00 | SPY | ETF | 110.49 | 110.49 | 110.49 | 110.49 | 100.0 |
| 2009-12-18 06:30:00 | SPY | ETF | 110.43 | 110.43 | 110.43 | 110.43 | 1632.0 |
| 2009-12-18 06:35:00 | SPY | ETF | 110.34 | 110.35 | 110.34 | 110.35 | 20000.0 |
| 2009-12-18 06:40:00 | SPY | ETF | 110.27 | 110.27 | 110.27 | 110.27 | 2000.0 |
| 2009-12-18 06:45:00 | SPY | ETF | 110.24 | 110.24 | 110.24 | 110.24 | 1500.0 |
| 2009-12-18 06:50:00 | SPY | ETF | 110.2 | 110.2 | 110.09 | 110.09 | 15300.0 |
| 2009-12-18 06:55:00 | SPY | ETF | 110.14 | 110.16 | 110.14 | 110.16 | 6500.0 |
| 2009-12-18 07:00:00 | SPY | ETF | 110.14 | 110.3 | 110.14 | 110.26 | 25102.0 |
| 2009-12-18 07:05:00 | SPY | ETF | 110.27 | 110.27 | 110.25 | 110.25 | 8050.0 |
| 2009-12-18 07:10:00 | SPY | ETF | 110.21 | 110.21 | 110.13 | 110.17 | 8130.0 |
| 2009-12-18 07:15:00 | SPY | ETF | 110.17 | 110.23 | 110.16 | 110.23 | 15400.0 |
| 2009-12-18 07:20:00 | SPY | ETF | 110.23 | 110.28 | 110.2 | 110.2 | 6799.0 |
| 2009-12-18 07:25:00 | SPY | ETF | 110.27 | 110.42 | 110.27 | 110.38 | 32852.0 |
| 2009-12-18 07:30:00 | SPY | ETF | 110.38 | 110.38 | 110.31 | 110.31 | 6801.0 |
| 2009-12-18 07:35:00 | SPY | ETF | 110.31 | 110.35 | 110.22 | 110.22 | 72751.0 |
| 2009-12-18 07:40:00 | SPY | ETF | 110.27 | 110.34 | 110.23 | 110.34 | 22800.0 |
| 2009-12-18 07:45:00 | SPY | ETF | 110.35 | 110.36 | 110.33 | 110.34 | 3950.0 |
| 2009-12-18 07:50:00 | SPY | ETF | 110.34 | 110.37 | 110.33 | 110.34 | 2000.0 |
| 2009-12-18 07:55:00 | SPY | ETF | 110.3 | 110.31 | 110.28 | 110.31 | 33420.0 |
| 2009-12-18 08:00:00 | SPY | ETF | 110.32 | 110.37 | 110.28 | 110.36 | 159816.0 |
| 2009-12-18 08:05:00 | SPY | ETF | 110.35 | 110.36 | 110.25 | 110.25 | 51050.0 |
| 2009-12-18 08:10:00 | SPY | ETF | 110.25 | 110.3 | 110.24 | 110.26 | 48218.0 |
| 2009-12-18 08:15:00 | SPY | ETF | 110.28 | 110.3 | 110.27 | 110.29 | 26841.0 |
| 2009-12-18 08:20:00 | SPY | ETF | 110.27 | 110.28 | 110.18 | 110.2 | 176004.0 |
| 2009-12-18 08:25:00 | SPY | ETF | 110.19 | 110.2 | 110.13 | 110.2 | 107165.0 |
| 2009-12-18 08:30:00 | SPY | ETF | 110.21 | 110.24 | 110.17 | 110.17 | 314066.0 |
| 2009-12-18 08:35:00 | SPY | ETF | 110.18 | 110.48 | 110.13 | 110.14 | 196246.0 |
| 2009-12-18 08:40:00 | SPY | ETF | 110.13 | 110.17 | 110.1 | 110.16 | 357934.0 |
| 2009-12-18 08:45:00 | SPY | ETF | 110.16 | 110.16 | 110.11 | 110.14 | 158489.0 |
| 2009-12-18 08:50:00 | SPY | ETF | 110.14 | 110.15 | 110.1 | 110.12 | 166109.0 |
| 2009-12-18 08:55:00 | SPY | ETF | 110.12 | 110.12 | 110.05 | 110.06 | 149945.0 |
| 2009-12-18 09:00:00 | SPY | ETF | 110.05 | 110.11 | 110.04 | 110.07 | 212114.0 |
| 2009-12-18 09:05:00 | SPY | ETF | 110.08 | 110.09 | 110.03 | 110.03 | 110902.0 |
> showing 50 of 30,564 rows — these rows as CSV