PREVIEW / stock_daily / 2000-06-05
file: by_date/stock_daily/2000/2000-06-05.parquet size: 86 KB rows: 2,747 symbols: 1,712
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 |
|---|---|---|---|---|---|---|---|
| 2000-06-05 | AAPL | Stock | 0.8331 | 0.8504 | 0.8008 | 0.8153 | 323668800.0 |
| 2000-06-05 | MSFT | Stock | 33.0078 | 34.1875 | 33.0 | 33.4375 | 64400000.0 |
| 2000-06-05 | NVDA | Stock | 0.2737 | 0.2937 | 0.2628 | 0.28 | 491904000.0 |
| 2000-06-05 | AMZN | Stock | 2.7516 | 2.8125 | 2.625 | 2.725 | 136264000.0 |
| 2000-06-05 | CL | Stock | 27.3125 | 27.3125 | 26.5312 | 26.5312 | 2122400.0 |
| 2000-06-05 | A | Stock | 57.9399 | 59.907 | 54.721 | 56.5093 | 10643114.0 |
| 2000-06-05 | AABA-DELISTED | Stock | 65.4375 | 70.96875 | 65.25 | 68.65625 | 17966800.0 |
| 2000-06-05 | AAI-DELISTED | Stock | 4.19 | 4.31 | 4.13 | 4.16 | 185800.0 |
| 2000-06-05 | AAIC-DELISTED | Stock | 133.75 | 137.5 | 130.0 | 137.5 | 58900.0 |
| 2000-06-05 | AAME | Stock | 2.625 | 3.125 | 2.625 | 3.125 | 3400.0 |
| 2000-06-05 | AAON | Stock | 1.4632 | 1.4705 | 1.2766 | 1.4559 | 1114003.0 |
| 2000-06-05 | ABAX-DELISTED | Stock | 6.125 | 6.375 | 5.8125 | 6.375 | 26500.0 |
| 2000-06-05 | ABC-DELISTED | Stock | 6.265625 | 6.265625 | 6.09375 | 6.09375 | 586000.0 |
| 2000-06-05 | ABCB | Stock | 8.4093 | 8.4093 | 8.1053 | 8.1053 | 2590.0 |
| 2000-06-05 | ABCW-DELISTED | Stock | 15.25 | 15.38 | 14.81 | 14.88 | 29900.0 |
| 2000-06-05 | ABE-DELISTED | Stock | 14.6875 | 14.875 | 14.5 | 14.75 | 23900.0 |
| 2000-06-05 | ABFS-DELISTED | Stock | 11.875 | 12.0 | 11.75 | 11.875 | 78500.0 |
| 2000-06-05 | ABK-DELISTED | Stock | 55.38 | 55.44 | 54.25 | 54.88 | 325700.0 |
| 2000-06-05 | ABM | Stock | 11.5938 | 12.0 | 11.5938 | 12.0 | 54200.0 |
| 2000-06-05 | ABMD-DELISTED | Stock | 20.2 | 20.8 | 19.8438 | 20.5 | 80000.0 |
| 2000-06-05 | ABT | Stock | 17.451 | 18.0402 | 17.451 | 17.8438 | 5275107.0 |
| 2000-06-05 | ABTL-DELISTED | Stock | 39.69 | 42.81 | 39.38 | 42.5 | 26500.0 |
| 2000-06-05 | ABV-DELISTED | Stock | 15.31 | 15.63 | 14.94 | 15.56 | 102000.0 |
| 2000-06-05 | ABX-DELISTED | Stock | 18.969 | 19.532 | 18.656 | 19.407 | 2075775.0 |
| 2000-06-05 | ACAS-DELISTED | Stock | 21.375 | 21.625 | 21.25 | 21.5 | 158600.0 |
| 2000-06-05 | ACAT-DELISTED | Stock | 10.876 | 10.876 | 10.688 | 10.688 | 28800.0 |
| 2000-06-05 | ACCL-DELISTED | Stock | 18.4799995422363 | 20.9990005493164 | 18.4650001525879 | 19.9130001068115 | 927100.0 |
| 2000-06-05 | ACE-DELISTED | Stock | 29.5 | 30.19 | 29.0 | 29.06 | 934700.0 |
| 2000-06-05 | ACF-DELISTED | Stock | 19.5 | 20.69 | 19.44 | 20.13 | 440200.0 |
| 2000-06-05 | ACG-DELISTED | Stock | 7.0 | 7.0625 | 6.9375 | 7.0 | 76700.0 |
| 2000-06-05 | ACGL | Stock | 1.6944 | 1.6944 | 1.6667 | 1.6667 | 466200.0 |
| 2000-06-05 | ACGN-DELISTED | Stock | 1062.5 | 1275.0 | 1062.5 | 1062.5 | 34000.0 |
| 2000-06-05 | ACH | Stock | 6.9167 | 7.2083 | 6.8333 | 7.1667 | 446700.0 |
| 2000-06-05 | ACO-DELISTED | Stock | 16.875 | 16.9375 | 16.5625 | 16.875 | 41000.0 |
| 2000-06-05 | ACS-DELISTED | Stock | 18.625 | 18.625 | 17.1563 | 17.5625 | 178800.0 |
| 2000-06-05 | ACTA-DELISTED | Stock | 727.5 | 852.5 | 720.0 | 825.0 | 520300.0 |
| 2000-06-05 | ACTT-DELISTED | Stock | 7.5 | 7.5 | 7.4375 | 7.4375 | 19400.0 |
| 2000-06-05 | ACTU-DELISTED | Stock | 30.0 | 32.44 | 30.0 | 32.06 | 131600.0 |
| 2000-06-05 | ACXM-DELISTED | Stock | 30.5 | 31.5 | 30.38 | 31.03 | 157200.0 |
| 2000-06-05 | ACY-DELISTED | Stock | 7.56 | 7.56 | 7.56 | 7.56 | 200.0 |
| 2000-06-05 | AD | Stock | 44.0 | 44.5417 | 44.0 | 44.5417 | 159000.0 |
| 2000-06-05 | ADAT-DELISTED | Stock | 129.37 | 133.87 | 128.25 | 128.25 | 1700.0 |
| 2000-06-05 | ADBE | Stock | 31.25 | 33.0 | 31.1875 | 32.1719 | 10037200.0 |
| 2000-06-05 | ADC | Stock | 15.625 | 15.9375 | 15.5 | 15.875 | 28700.0 |
| 2000-06-05 | ADEP-DELISTED | Stock | 105.94 | 116.25 | 105.0 | 107.5 | 27500.0 |
| 2000-06-05 | ADGF-DELISTED | Stock | 1.25 | 1.28 | 1.12 | 1.25 | 42000.0 |
| 2000-06-05 | ADI | Stock | 87.625 | 88.5625 | 84.5 | 87.25 | 2233900.0 |
| 2000-06-05 | ADM | Stock | 10.8844 | 10.8844 | 10.6576 | 10.771 | 954985.0 |
| 2000-06-05 | ADPI-DELISTED | Stock | 7.25 | 7.25 | 7.25 | 7.25 | 4700.0 |
| 2000-06-05 | ADSK | Stock | 10.1875 | 10.3438 | 10.0469 | 10.1406 | 1418000.0 |
> showing 50 of 2,747 rows — these rows as CSV