PREVIEW / stock_daily / 2005-03-10
file: by_date/stock_daily/2005/2005-03-10.parquet size: 135 KB rows: 4,015 symbols: 2,518
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 |
|---|---|---|---|---|---|---|---|
| 2005-03-10 | AAPL | Stock | 1.4118 | 1.4379 | 1.3964 | 1.4225 | 777109200.0 |
| 2005-03-10 | MSFT | Stock | 25.43 | 25.48 | 25.25 | 25.43 | 59132900.0 |
| 2005-03-10 | NVDA | Stock | 0.2152 | 0.2172 | 0.2111 | 0.2145 | 689280000.0 |
| 2005-03-10 | AMZN | Stock | 1.7655 | 1.7855 | 1.7285 | 1.7455 | 117446000.0 |
| 2005-03-10 | CL | Stock | 25.84 | 26.455 | 25.83 | 26.35 | 3909600.0 |
| 2005-03-10 | A | Stock | 17.1531 | 17.2604 | 16.9027 | 17.103 | 2554845.0 |
| 2005-03-10 | AABA-DELISTED | Stock | 32.4300003051758 | 32.560001373291 | 31.6000003814697 | 31.9099998474121 | 19381200.0 |
| 2005-03-10 | AACC-DELISTED | Stock | 19.12 | 19.544 | 19.12 | 19.5 | 45131.0 |
| 2005-03-10 | AAI-DELISTED | Stock | 8.26 | 8.35 | 8.04 | 8.17 | 926200.0 |
| 2005-03-10 | AAIC-DELISTED | Stock | 375.0 | 380.0 | 370.2 | 376.0 | 1056200.0 |
| 2005-03-10 | AAME | Stock | 3.01 | 3.01 | 3.01 | 3.01 | 500.0 |
| 2005-03-10 | AAON | Stock | 1.9727 | 2.0109 | 1.97 | 2.0109 | 140484.0 |
| 2005-03-10 | AAP | Stock | 33.7333 | 33.9 | 33.4933 | 33.56 | 472200.0 |
| 2005-03-10 | AAV-DELISTED | Stock | 16.72 | 17.03 | 16.63 | 16.72 | 46900.0 |
| 2005-03-10 | AAXN-DELISTED | Stock | 14.3199996948242 | 14.3199996948242 | 13.4700002670288 | 13.8000001907349 | 4135500.0 |
| 2005-03-10 | ABAX-DELISTED | Stock | 10.65 | 10.65 | 10.2 | 10.39 | 134245.0 |
| 2005-03-10 | ABB-DELISTED | Stock | 6.32 | 6.36 | 6.25 | 6.35 | 476300.0 |
| 2005-03-10 | ABBC-DELISTED | Stock | 13.45 | 13.49 | 13.41 | 13.48 | 6510.0 |
| 2005-03-10 | ABC-DELISTED | Stock | 15.16 | 15.3 | 15.08 | 15.1 | 3979600.0 |
| 2005-03-10 | ABCB | Stock | 17.6048 | 17.9047 | 17.2887 | 17.8723 | 12461.0 |
| 2005-03-10 | ABCO-DELISTED | Stock | 19.477 | 19.768 | 19.452 | 19.663 | 197310.0 |
| 2005-03-10 | ABCW-DELISTED | Stock | 27.18 | 27.52 | 27.17 | 27.43 | 60940.0 |
| 2005-03-10 | ABE-DELISTED | Stock | 10.31 | 10.31 | 10.03 | 10.03 | 21600.0 |
| 2005-03-10 | ABFS-DELISTED | Stock | 44.63 | 44.92 | 44.05 | 44.36 | 256497.0 |
| 2005-03-10 | ABG | Stock | 15.56 | 15.56 | 15.25 | 15.35 | 60100.0 |
| 2005-03-10 | ABK-DELISTED | Stock | 78.45 | 79.34 | 78.21 | 78.9 | 231400.0 |
| 2005-03-10 | ABM | Stock | 19.37 | 19.76 | 19.12 | 19.19 | 209200.0 |
| 2005-03-10 | ABMD-DELISTED | Stock | 10.95 | 11.2 | 10.8 | 11.07 | 92782.0 |
| 2005-03-10 | ABP-DELISTED | Stock | 2.84 | 2.89 | 2.67 | 2.75 | 315000.0 |
| 2005-03-10 | ABR | Stock | 26.59 | 26.61 | 26.3 | 26.37 | 32400.0 |
| 2005-03-10 | ABT | Stock | 21.994 | 22.3107 | 21.9652 | 22.2099 | 5482493.0 |
| 2005-03-10 | ABTL-DELISTED | Stock | 29.3 | 29.5 | 28.95 | 29.0 | 43100.0 |
| 2005-03-10 | ABV-DELISTED | Stock | 29.55 | 29.57 | 28.88 | 28.98 | 1009300.0 |
| 2005-03-10 | ABVT-DELISTED | Stock | 30.0 | 30.0 | 30.0 | 30.0 | 200.0 |
| 2005-03-10 | ABX-DELISTED | Stock | 25.85 | 25.91 | 25.45 | 25.55 | 1401500.0 |
| 2005-03-10 | ACAD | Stock | 7.12 | 7.12 | 6.92 | 6.95 | 2400.0 |
| 2005-03-10 | ACAP-DELISTED | Stock | 35.69 | 36.0 | 35.69 | 35.94 | 41978.0 |
| 2005-03-10 | ACAS-DELISTED | Stock | 34.28 | 34.42 | 33.88 | 34.13 | 403496.0 |
| 2005-03-10 | ACAT-DELISTED | Stock | 27.36 | 27.89 | 26.69 | 26.82 | 101166.0 |
| 2005-03-10 | ACC-DELISTED | Stock | 22.1 | 22.2 | 21.8 | 21.95 | 78800.0 |
| 2005-03-10 | ACCL-DELISTED | Stock | 5.08 | 5.22 | 4.97 | 4.98 | 166338.0 |
| 2005-03-10 | ACE-DELISTED | Stock | 45.28 | 45.5 | 44.97 | 45.46 | 911734.0 |
| 2005-03-10 | ACF-DELISTED | Stock | 24.0 | 25.16 | 23.96 | 25.1 | 3924200.0 |
| 2005-03-10 | ACFC-DELISTED | Stock | 67.6 | 67.86 | 67.35 | 67.65 | 2691.0 |
| 2005-03-10 | ACG-DELISTED | Stock | 8.2 | 8.27 | 8.19 | 8.23 | 463000.0 |
| 2005-03-10 | ACGL | Stock | 4.5844 | 4.6056 | 4.5789 | 4.5944 | 911700.0 |
| 2005-03-10 | ACGN-DELISTED | Stock | 657.3288 | 668.6712 | 623.3288 | 634.6712 | 78700.0 |
| 2005-03-10 | ACH | Stock | 18.0267 | 18.2933 | 17.6933 | 18.1333 | 465450.0 |
| 2005-03-10 | ACH-DELISTED | Stock | 15.726 | 15.726 | 15.393 | 15.448 | 518798.0 |
| 2005-03-10 | ACLS | Stock | 32.8 | 33.2 | 32.04 | 32.6 | 134825.0 |
> showing 50 of 4,015 rows — these rows as CSV