PREVIEW / stock_daily / 2000-05-01
file: by_date/stock_daily/2000/2000-05-01.parquet size: 86 KB rows: 2,741 symbols: 1,705
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 |
|---|---|---|---|---|---|---|---|
| 2000-05-01 | AAPL | Stock | 1.115 | 1.1172 | 1.0882 | 1.1099 | 226195200.0 |
| 2000-05-01 | MSFT | Stock | 36.4375 | 37.0 | 35.8438 | 36.7188 | 107811000.0 |
| 2000-05-01 | NVDA | Stock | 0.1927 | 0.1969 | 0.1871 | 0.1917 | 119424000.0 |
| 2000-05-01 | AMZN | Stock | 2.8 | 3.0156 | 2.7625 | 2.9969 | 171570000.0 |
| 2000-05-01 | CL | Stock | 28.0 | 28.25 | 27.5625 | 27.5625 | 2593200.0 |
| 2000-05-01 | A | Stock | 63.3941 | 68.8484 | 63.3941 | 68.2225 | 1895688.0 |
| 2000-05-01 | AABA-DELISTED | Stock | 67.375 | 68.0 | 63.46875 | 65.4375 | 14252400.0 |
| 2000-05-01 | AAI-DELISTED | Stock | 4.25 | 4.38 | 4.19 | 4.25 | 244300.0 |
| 2000-05-01 | AAIC-DELISTED | Stock | 155.0 | 157.5 | 148.75 | 157.5 | 103700.0 |
| 2000-05-01 | AAME | Stock | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 1700.0 |
| 2000-05-01 | AAON | Stock | 1.262 | 1.2876 | 1.2583 | 1.2693 | 680020.0 |
| 2000-05-01 | ABAX-DELISTED | Stock | 7.1875 | 7.1875 | 6.875 | 6.875 | 59600.0 |
| 2000-05-01 | ABC-DELISTED | Stock | 5.0 | 5.0 | 4.78125 | 4.875 | 856000.0 |
| 2000-05-01 | ABCB | Stock | 8.0547 | 8.0547 | 8.004 | 8.004 | 7404.0 |
| 2000-05-01 | ABCW-DELISTED | Stock | 15.06 | 15.5 | 15.06 | 15.5 | 18800.0 |
| 2000-05-01 | ABE-DELISTED | Stock | 15.375 | 15.625 | 15.25 | 15.5625 | 8400.0 |
| 2000-05-01 | ABFS-DELISTED | Stock | 13.0 | 13.625 | 13.0 | 13.4375 | 119200.0 |
| 2000-05-01 | ABK-DELISTED | Stock | 48.13 | 49.44 | 47.88 | 48.25 | 505800.0 |
| 2000-05-01 | ABM | Stock | 12.5938 | 12.6875 | 12.5625 | 12.6875 | 25400.0 |
| 2000-05-01 | ABMD-DELISTED | Stock | 18.0312 | 18.938 | 17.3125 | 17.3438 | 71200.0 |
| 2000-05-01 | ABT | Stock | 17.1143 | 17.1424 | 16.7496 | 17.0863 | 8625289.0 |
| 2000-05-01 | ABTL-DELISTED | Stock | 29.38 | 37.5 | 29.38 | 36.88 | 103500.0 |
| 2000-05-01 | ABV-DELISTED | Stock | 15.38 | 15.5 | 14.81 | 14.81 | 60300.0 |
| 2000-05-01 | ABX-DELISTED | Stock | 16.656 | 17.0943 | 16.656 | 16.969 | 980878.0 |
| 2000-05-01 | ACAS-DELISTED | Stock | 24.25 | 24.28125 | 23.75 | 24.0 | 43900.0 |
| 2000-05-01 | ACAT-DELISTED | Stock | 9.9375 | 10.25 | 9.9375 | 10.125 | 31800.0 |
| 2000-05-01 | ACCL-DELISTED | Stock | 30.3199996948242 | 31.9969997406006 | 29.6889991760254 | 31.8159999847412 | 361500.0 |
| 2000-05-01 | ACE-DELISTED | Stock | 24.38 | 26.25 | 24.31 | 25.81 | 1482400.0 |
| 2000-05-01 | ACF-DELISTED | Stock | 18.75 | 19.69 | 18.63 | 19.38 | 411800.0 |
| 2000-05-01 | ACG-DELISTED | Stock | 6.9375 | 7.0 | 6.9375 | 6.9375 | 59700.0 |
| 2000-05-01 | ACGN-DELISTED | Stock | 1841.6712 | 2408.3288 | 1558.3288 | 2266.6712 | 118600.0 |
| 2000-05-01 | ACH | Stock | 7.9583 | 8.0 | 7.75 | 7.9583 | 132300.0 |
| 2000-05-01 | ACO-DELISTED | Stock | 16.0 | 17.125 | 15.875 | 16.9375 | 232800.0 |
| 2000-05-01 | ACS-DELISTED | Stock | 16.5625 | 17.5 | 16.5625 | 17.0625 | 388800.0 |
| 2000-05-01 | ACTA-DELISTED | Stock | 895.0 | 922.5 | 865.0 | 881.25 | 168900.0 |
| 2000-05-01 | ACTT-DELISTED | Stock | 8.125 | 8.875 | 8.0 | 8.875 | 49200.0 |
| 2000-05-01 | ACTU-DELISTED | Stock | 31.0 | 33.25 | 29.94 | 32.38 | 164900.0 |
| 2000-05-01 | ACXM-DELISTED | Stock | 27.25 | 30.38 | 27.25 | 30.19 | 395200.0 |
| 2000-05-01 | ACY-DELISTED | Stock | 7.88 | 7.88 | 7.88 | 7.88 | 500.0 |
| 2000-05-01 | AD | Stock | 40.3333 | 41.9167 | 40.1667 | 41.7917 | 663900.0 |
| 2000-05-01 | ADAT-DELISTED | Stock | 180.0 | 184.5 | 165.38 | 165.38 | 3600.0 |
| 2000-05-01 | ADBE | Stock | 30.5469 | 32.75 | 30.5312 | 32.6719 | 8049200.0 |
| 2000-05-01 | ADC | Stock | 14.3125 | 14.5 | 14.0625 | 14.5 | 4400.0 |
| 2000-05-01 | ADEP-DELISTED | Stock | 56.25 | 62.5 | 56.25 | 61.25 | 13100.0 |
| 2000-05-01 | ADGF-DELISTED | Stock | 1.28 | 1.63 | 1.28 | 1.56 | 123000.0 |
| 2000-05-01 | ADI | Stock | 77.75 | 79.75 | 77.1875 | 77.6875 | 2942000.0 |
| 2000-05-01 | ADM | Stock | 9.1837 | 9.4104 | 9.0703 | 9.2971 | 1115179.0 |
| 2000-05-01 | ADMP-DELISTED | Stock | 1041.25 | 1253.75 | 1041.25 | 1243.125 | 500.0 |
| 2000-05-01 | ADPI-DELISTED | Stock | 8.0 | 8.0 | 7.88 | 8.0 | 15700.0 |
| 2000-05-01 | ADSK | Stock | 9.6875 | 10.3125 | 9.6875 | 10.0625 | 2496000.0 |
> showing 50 of 2,741 rows — these rows as CSV