PREVIEW / stock_daily / 2000-08-17
file: by_date/stock_daily/2000/2000-08-17.parquet size: 88 KB rows: 2,795 symbols: 1,738
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 |
|---|---|---|---|---|---|---|---|
| 2000-08-17 | AAPL | Stock | 0.8638 | 0.9364 | 0.8627 | 0.9185 | 270900000.0 |
| 2000-08-17 | MSFT | Stock | 35.5625 | 36.0 | 35.2812 | 35.7812 | 36112800.0 |
| 2000-08-17 | NVDA | Stock | 0.3 | 0.3115 | 0.299 | 0.3099 | 129816000.0 |
| 2000-08-17 | AMZN | Stock | 1.9 | 1.9531 | 1.8438 | 1.9125 | 99482000.0 |
| 2000-08-17 | CL | Stock | 26.9688 | 26.9688 | 25.8125 | 26.375 | 3338000.0 |
| 2000-08-17 | A | Stock | 30.8476 | 33.7983 | 30.8476 | 33.2618 | 9532403.0 |
| 2000-08-17 | AABA-DELISTED | Stock | 66.65625 | 67.0625 | 65.4375 | 65.5625 | 11038200.0 |
| 2000-08-17 | AAI-DELISTED | Stock | 4.31 | 4.31 | 4.25 | 4.25 | 51400.0 |
| 2000-08-17 | AAIC-DELISTED | Stock | 141.25 | 151.25 | 141.25 | 150.0 | 58300.0 |
| 2000-08-17 | AAME | Stock | 2.25 | 2.25 | 2.25 | 2.25 | 500.0 |
| 2000-08-17 | AAON | Stock | 1.5327 | 1.5327 | 1.4778 | 1.4778 | 138396.0 |
| 2000-08-17 | ABAX-DELISTED | Stock | 5.4375 | 5.53125 | 5.375 | 5.5 | 32300.0 |
| 2000-08-17 | ABC-DELISTED | Stock | 8.875 | 9.234375 | 8.875 | 9.203125 | 417200.0 |
| 2000-08-17 | ABCB | Stock | 7.3962 | 7.3962 | 7.3962 | 7.3962 | 1973.0 |
| 2000-08-17 | ABCW-DELISTED | Stock | 16.12 | 16.19 | 15.998 | 16.06 | 21600.0 |
| 2000-08-17 | ABE-DELISTED | Stock | 14.25 | 14.375 | 14.25 | 14.375 | 5600.0 |
| 2000-08-17 | ABFS-DELISTED | Stock | 15.5 | 16.125 | 15.5 | 16.0625 | 192100.0 |
| 2000-08-17 | ABK-DELISTED | Stock | 64.19 | 64.88 | 63.0 | 64.38 | 236400.0 |
| 2000-08-17 | ABM | Stock | 12.9375 | 13.0 | 12.75 | 12.8438 | 62600.0 |
| 2000-08-17 | ABMD-DELISTED | Stock | 21.2813 | 21.5938 | 21.2813 | 21.4375 | 122400.0 |
| 2000-08-17 | ABT | Stock | 18.4891 | 18.4891 | 18.2085 | 18.3769 | 5817320.0 |
| 2000-08-17 | ABTL-DELISTED | Stock | 25.63 | 28.44 | 24.69 | 28.44 | 56100.0 |
| 2000-08-17 | ABV-DELISTED | Stock | 20.0 | 20.5 | 19.94 | 20.06 | 208400.0 |
| 2000-08-17 | ABX-DELISTED | Stock | 17.593 | 17.6555 | 16.8445 | 16.9069 | 971464.0 |
| 2000-08-17 | ACAS-DELISTED | Stock | 23.94 | 24.0 | 23.38 | 23.56 | 79600.0 |
| 2000-08-17 | ACAT-DELISTED | Stock | 11.875 | 12.0 | 11.875 | 11.875 | 7100.0 |
| 2000-08-17 | ACCL-DELISTED | Stock | 26.3999996185303 | 26.4300003051758 | 25.7059993743896 | 26.068000793457 | 142900.0 |
| 2000-08-17 | ACE-DELISTED | Stock | 35.0 | 35.9375 | 34.6875 | 35.75 | 554200.0 |
| 2000-08-17 | ACF-DELISTED | Stock | 23.31 | 24.44 | 23.19 | 24.31 | 316200.0 |
| 2000-08-17 | ACG-DELISTED | Stock | 7.6875 | 7.75 | 7.625 | 7.6875 | 171100.0 |
| 2000-08-17 | ACGL | Stock | 1.6667 | 1.6806 | 1.6597 | 1.6667 | 222300.0 |
| 2000-08-17 | ACGN-DELISTED | Stock | 920.8288 | 991.6712 | 850.0 | 991.6712 | 18100.0 |
| 2000-08-17 | ACH | Stock | 10.9167 | 11.3333 | 10.8333 | 11.1667 | 304350.0 |
| 2000-08-17 | ACLS | Stock | 70.0 | 75.0 | 69.75 | 74.25 | 240050.0 |
| 2000-08-17 | ACO-DELISTED | Stock | 3.5625 | 3.75 | 3.5625 | 3.6875 | 72900.0 |
| 2000-08-17 | ACPW-DELISTED | Stock | 232.1 | 260.25 | 229.28 | 253.37 | 86973.0 |
| 2000-08-17 | ACS-DELISTED | Stock | 23.125 | 23.75 | 23.125 | 23.6563 | 152100.0 |
| 2000-08-17 | ACTA-DELISTED | Stock | 587.5 | 612.5 | 585.0 | 610.0 | 81900.0 |
| 2000-08-17 | ACTT-DELISTED | Stock | 6.6406 | 6.6406 | 6.1875 | 6.3125 | 25300.0 |
| 2000-08-17 | ACTU-DELISTED | Stock | 26.97 | 27.0 | 25.63 | 26.69 | 319200.0 |
| 2000-08-17 | ACXM-DELISTED | Stock | 24.44 | 25.0 | 23.94 | 24.56 | 388198.0 |
| 2000-08-17 | ACY-DELISTED | Stock | 6.12 | 6.25 | 6.12 | 6.25 | 10200.0 |
| 2000-08-17 | AD | Stock | 46.0 | 47.75 | 45.8333 | 47.4167 | 184050.0 |
| 2000-08-17 | ADAT-DELISTED | Stock | 83.25 | 83.25 | 78.75 | 78.75 | 1900.0 |
| 2000-08-17 | ADBE | Stock | 28.8906 | 31.25 | 28.875 | 31.2188 | 6036400.0 |
| 2000-08-17 | ADC | Stock | 14.3125 | 14.5 | 13.75 | 14.4375 | 14300.0 |
| 2000-08-17 | ADEP-DELISTED | Stock | 162.66 | 172.5 | 160.0 | 160.0 | 26100.0 |
| 2000-08-17 | ADGF-DELISTED | Stock | 1.12 | 1.12 | 1.09 | 1.09 | 9600.0 |
| 2000-08-17 | ADI | Stock | 92.0 | 94.1875 | 91.75 | 92.5 | 4496200.0 |
| 2000-08-17 | ADM | Stock | 8.7302 | 8.7868 | 8.4467 | 8.5034 | 1437660.0 |
> showing 50 of 2,795 rows — these rows as CSV