PREVIEW / stock_daily / 2000-03-22
file: by_date/stock_daily/2000/2000-03-22.parquet size: 86 KB rows: 2,727 symbols: 1,704
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2000-03-22 | AAPL | Stock | 1.1855 | 1.2891 | 1.1747 | 1.2874 | 567996800.0 |
| 2000-03-22 | MSFT | Stock | 51.4062 | 52.8125 | 50.5625 | 51.625 | 93975800.0 |
| 2000-03-22 | NVDA | Stock | 0.1992 | 0.2052 | 0.1958 | 0.1991 | 230592000.0 |
| 2000-03-22 | AMZN | Stock | 3.5438 | 3.7 | 3.4625 | 3.5344 | 231328000.0 |
| 2000-03-22 | CL | Stock | 24.9375 | 25.4688 | 24.25 | 25.2812 | 4988400.0 |
| 2000-03-22 | A | Stock | 81.2321 | 86.5075 | 78.0132 | 85.4345 | 1967965.0 |
| 2000-03-22 | AABA-DELISTED | Stock | 94.71875 | 102.8125 | 94.25 | 98.59375 | 31384600.0 |
| 2000-03-22 | AAI-DELISTED | Stock | 4.34 | 4.38 | 4.25 | 4.38 | 273100.0 |
| 2000-03-22 | AAIC-DELISTED | Stock | 270.0 | 285.0 | 262.5 | 282.5 | 65700.0 |
| 2000-03-22 | AAME | Stock | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 1400.0 |
| 2000-03-22 | AAON | Stock | 1.0535 | 1.0535 | 1.0133 | 1.0215 | 58092.0 |
| 2000-03-22 | ABAX-DELISTED | Stock | 7.875 | 8.25 | 7.875 | 8.125 | 96400.0 |
| 2000-03-22 | ABC-DELISTED | Stock | 4.234375 | 4.234375 | 4.0 | 4.0 | 855200.0 |
| 2000-03-22 | ABCB | Stock | 8.0547 | 8.2067 | 8.0547 | 8.1053 | 23688.0 |
| 2000-03-22 | ABCW-DELISTED | Stock | 13.47 | 14.0 | 13.44 | 14.0 | 34990.0 |
| 2000-03-22 | ABE-DELISTED | Stock | 17.875 | 18.25 | 17.6875 | 18.1875 | 34600.0 |
| 2000-03-22 | ABFS-DELISTED | Stock | 11.375 | 11.5 | 11.25 | 11.3125 | 70500.0 |
| 2000-03-22 | ABK-DELISTED | Stock | 52.5 | 52.81 | 50.31 | 50.81 | 382400.0 |
| 2000-03-22 | ABM | Stock | 13.75 | 13.9375 | 13.5 | 13.6875 | 94000.0 |
| 2000-03-22 | ABMD-DELISTED | Stock | 26.62 | 27.8 | 24.4688 | 27.12 | 216400.0 |
| 2000-03-22 | ABT | Stock | 15.0382 | 15.459 | 15.0101 | 15.4029 | 5635765.0 |
| 2000-03-22 | ABTL-DELISTED | Stock | 40.62 | 42.5 | 40.0 | 41.25 | 29300.0 |
| 2000-03-22 | ABV-DELISTED | Stock | 14.5 | 14.88 | 14.31 | 14.44 | 50300.0 |
| 2000-03-22 | ABX-DELISTED | Stock | 17.001 | 17.063 | 16.438 | 16.438 | 1966054.0 |
| 2000-03-22 | ACAS-DELISTED | Stock | 23.0625 | 23.0625 | 22.375 | 22.75 | 16400.0 |
| 2000-03-22 | ACAT-DELISTED | Stock | 10.0 | 10.062 | 10.0 | 10.031 | 57000.0 |
| 2000-03-22 | ACCL-DELISTED | Stock | 33.3400001525879 | 40.7309989929199 | 33.3089981079102 | 37.6539993286133 | 1320100.0 |
| 2000-03-22 | ACE-DELISTED | Stock | 19.0 | 19.0 | 17.0 | 17.75 | 1932700.0 |
| 2000-03-22 | ACF-DELISTED | Stock | 14.38 | 15.0 | 14.25 | 15.0 | 712700.0 |
| 2000-03-22 | ACG-DELISTED | Stock | 7.0 | 7.0 | 6.875 | 7.0 | 107000.0 |
| 2000-03-22 | ACGN-DELISTED | Stock | 3470.8424 | 3470.8424 | 2762.5 | 2975.0 | 178800.0 |
| 2000-03-22 | ACH | Stock | 7.5833 | 7.625 | 7.4583 | 7.4583 | 69000.0 |
| 2000-03-22 | ACO-DELISTED | Stock | 14.4375 | 14.5 | 14.25 | 14.375 | 12100.0 |
| 2000-03-22 | ACS-DELISTED | Stock | 17.7188 | 17.875 | 17.5 | 17.7188 | 346200.0 |
| 2000-03-22 | ACTA-DELISTED | Stock | 2270.0 | 2294.69 | 2150.0 | 2202.5 | 147800.0 |
| 2000-03-22 | ACTT-DELISTED | Stock | 14.125 | 14.1875 | 12.5625 | 14.0 | 43800.0 |
| 2000-03-22 | ACTU-DELISTED | Stock | 56.88 | 70.5 | 55.5 | 65.19 | 263000.0 |
| 2000-03-22 | ACXM-DELISTED | Stock | 32.75 | 33.9375 | 32.25 | 32.625 | 254600.0 |
| 2000-03-22 | ACY-DELISTED | Stock | 6.88 | 7.25 | 6.88 | 7.25 | 7400.0 |
| 2000-03-22 | AD | Stock | 43.6667 | 43.8333 | 42.5417 | 43.5833 | 312450.0 |
| 2000-03-22 | ADAT-DELISTED | Stock | 264.38 | 280.13 | 252.0 | 271.12 | 26800.0 |
| 2000-03-22 | ADBE | Stock | 23.6953 | 25.5 | 22.9844 | 25.5 | 16744800.0 |
| 2000-03-22 | ADC | Stock | 14.0 | 14.0 | 13.75 | 14.0 | 3500.0 |
| 2000-03-22 | ADEP-DELISTED | Stock | 60.0 | 68.12 | 58.75 | 67.5 | 20800.0 |
| 2000-03-22 | ADGF-DELISTED | Stock | 1.75 | 1.81 | 1.63 | 1.75 | 17600.0 |
| 2000-03-22 | ADI | Stock | 87.5 | 94.0 | 87.375 | 92.0 | 2916500.0 |
| 2000-03-22 | ADM | Stock | 9.4671 | 9.5238 | 9.1837 | 9.5238 | 1825299.0 |
| 2000-03-22 | ADMP-DELISTED | Stock | 1360.0 | 1445.0 | 1338.75 | 1338.75 | 300.0 |
| 2000-03-22 | ADPI-DELISTED | Stock | 7.44 | 7.63 | 7.25 | 7.37 | 7300.0 |
| 2000-03-22 | ADSK | Stock | 12.8281 | 12.8281 | 12.4062 | 12.5469 | 4082800.0 |
> showing 50 of 2,727 rows — these rows as CSV