PREVIEW / etf_5min / 2010-04-16
file: by_date/etf_5min/2010/2010-04-16.parquet size: 870 KB rows: 35,065
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 |
|---|---|---|---|---|---|---|---|
| 2010-04-16 04:15:00 | SPY | ETF | 120.9 | 120.9 | 120.9 | 120.9 | 100.0 |
| 2010-04-16 04:30:00 | SPY | ETF | 121.0 | 121.0 | 121.0 | 121.0 | 500.0 |
| 2010-04-16 04:35:00 | SPY | ETF | 120.98 | 120.99 | 120.98 | 120.99 | 200.0 |
| 2010-04-16 04:40:00 | SPY | ETF | 121.03 | 121.03 | 121.03 | 121.03 | 800.0 |
| 2010-04-16 04:55:00 | SPY | ETF | 121.1 | 121.1 | 121.1 | 121.1 | 250.0 |
| 2010-04-16 05:00:00 | SPY | ETF | 121.13 | 121.13 | 121.13 | 121.13 | 1000.0 |
| 2010-04-16 05:05:00 | SPY | ETF | 121.12 | 121.12 | 121.12 | 121.12 | 500.0 |
| 2010-04-16 05:15:00 | SPY | ETF | 121.15 | 121.15 | 121.15 | 121.15 | 1000.0 |
| 2010-04-16 05:30:00 | SPY | ETF | 121.1 | 121.1 | 121.1 | 121.1 | 13000.0 |
| 2010-04-16 05:35:00 | SPY | ETF | 121.1 | 121.1 | 121.1 | 121.1 | 1000.0 |
| 2010-04-16 05:55:00 | SPY | ETF | 121.12 | 121.12 | 121.12 | 121.12 | 100.0 |
| 2010-04-16 06:00:00 | SPY | ETF | 121.12 | 121.12 | 121.12 | 121.12 | 100.0 |
| 2010-04-16 06:10:00 | SPY | ETF | 121.05 | 121.05 | 121.05 | 121.05 | 5000.0 |
| 2010-04-16 06:15:00 | SPY | ETF | 121.0 | 121.0 | 121.0 | 121.0 | 1190.0 |
| 2010-04-16 06:20:00 | SPY | ETF | 120.96 | 120.97 | 120.96 | 120.97 | 424.0 |
| 2010-04-16 06:25:00 | SPY | ETF | 121.01 | 121.01 | 120.98 | 120.98 | 1252.0 |
| 2010-04-16 06:30:00 | SPY | ETF | 120.99 | 121.07 | 120.95 | 121.07 | 52000.0 |
| 2010-04-16 06:35:00 | SPY | ETF | 121.07 | 121.07 | 121.0 | 121.0 | 6800.0 |
| 2010-04-16 06:40:00 | SPY | ETF | 120.99 | 120.99 | 120.99 | 120.99 | 5900.0 |
| 2010-04-16 06:45:00 | SPY | ETF | 121.0 | 121.0 | 120.95 | 120.99 | 13000.0 |
| 2010-04-16 06:50:00 | SPY | ETF | 120.99 | 120.99 | 120.97 | 120.97 | 3525.0 |
| 2010-04-16 07:00:00 | SPY | ETF | 121.04 | 121.18 | 121.04 | 121.16 | 157200.0 |
| 2010-04-16 07:05:00 | SPY | ETF | 121.18 | 121.21 | 121.17 | 121.21 | 5000.0 |
| 2010-04-16 07:10:00 | SPY | ETF | 121.22 | 121.22 | 121.15 | 121.17 | 6349.0 |
| 2010-04-16 07:15:00 | SPY | ETF | 121.18 | 121.22 | 121.18 | 121.19 | 15252.0 |
| 2010-04-16 07:20:00 | SPY | ETF | 121.18 | 121.19 | 121.13 | 121.13 | 23000.0 |
| 2010-04-16 07:25:00 | SPY | ETF | 121.15 | 121.16 | 121.1 | 121.13 | 19128.0 |
| 2010-04-16 07:30:00 | SPY | ETF | 121.11 | 121.11 | 121.1 | 121.1 | 4300.0 |
| 2010-04-16 07:35:00 | SPY | ETF | 121.09 | 121.09 | 121.05 | 121.08 | 36967.0 |
| 2010-04-16 07:40:00 | SPY | ETF | 121.08 | 121.09 | 121.05 | 121.06 | 21176.0 |
| 2010-04-16 07:45:00 | SPY | ETF | 121.06 | 121.06 | 121.0 | 121.03 | 49300.0 |
| 2010-04-16 07:50:00 | SPY | ETF | 121.02 | 121.06 | 121.0 | 121.02 | 73500.0 |
| 2010-04-16 07:55:00 | SPY | ETF | 121.07 | 121.09 | 121.07 | 121.08 | 18500.0 |
| 2010-04-16 08:00:00 | SPY | ETF | 121.09 | 121.11 | 121.08 | 121.1 | 495176.0 |
| 2010-04-16 08:05:00 | SPY | ETF | 121.09 | 121.11 | 121.08 | 121.11 | 56400.0 |
| 2010-04-16 08:10:00 | SPY | ETF | 121.1 | 121.12 | 121.07 | 121.08 | 146651.0 |
| 2010-04-16 08:15:00 | SPY | ETF | 121.08 | 121.09 | 121.07 | 121.08 | 58049.0 |
| 2010-04-16 08:20:00 | SPY | ETF | 121.09 | 121.09 | 121.02 | 121.04 | 113544.0 |
| 2010-04-16 08:25:00 | SPY | ETF | 121.03 | 121.18 | 121.02 | 121.09 | 97026.0 |
| 2010-04-16 08:30:00 | SPY | ETF | 121.09 | 121.17 | 121.02 | 121.03 | 374877.0 |
| 2010-04-16 08:35:00 | SPY | ETF | 121.02 | 121.03 | 120.91 | 120.92 | 198839.0 |
| 2010-04-16 08:40:00 | SPY | ETF | 120.91 | 120.92 | 120.83 | 120.92 | 124708.0 |
| 2010-04-16 08:45:00 | SPY | ETF | 120.92 | 120.96 | 120.89 | 120.94 | 387858.0 |
| 2010-04-16 08:50:00 | SPY | ETF | 120.95 | 120.95 | 120.92 | 120.94 | 32044.0 |
| 2010-04-16 08:55:00 | SPY | ETF | 120.94 | 120.95 | 120.75 | 120.91 | 148578.0 |
| 2010-04-16 09:00:00 | SPY | ETF | 120.91 | 120.92 | 120.81 | 120.82 | 212076.0 |
| 2010-04-16 09:05:00 | SPY | ETF | 120.81 | 120.81 | 120.75 | 120.78 | 156892.0 |
| 2010-04-16 09:10:00 | SPY | ETF | 120.78 | 120.81 | 120.76 | 120.76 | 374416.0 |
| 2010-04-16 09:15:00 | SPY | ETF | 120.76 | 120.77 | 120.7 | 120.73 | 240216.0 |
| 2010-04-16 09:20:00 | SPY | ETF | 120.73 | 120.88 | 120.73 | 120.84 | 219753.0 |
> showing 50 of 35,065 rows — these rows as CSV