PREVIEW / stock_daily / 2005-04-01
file: by_date/stock_daily/2005/2005-04-01.parquet size: 134 KB rows: 4,031 symbols: 2,528
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-01 | AAPL | Stock | 1.5032 | 1.5064 | 1.4489 | 1.4604 | 641284000.0 |
| 2005-04-01 | MSFT | Stock | 24.24 | 24.35 | 24.1 | 24.12 | 64619600.0 |
| 2005-04-01 | NVDA | Stock | 0.2004 | 0.2016 | 0.1949 | 0.1961 | 510756000.0 |
| 2005-04-01 | AMZN | Stock | 1.7315 | 1.7355 | 1.689 | 1.7005 | 100368000.0 |
| 2005-04-01 | CL | Stock | 26.15 | 26.235 | 25.625 | 25.76 | 3690800.0 |
| 2005-04-01 | A | Stock | 16.0229 | 16.1159 | 15.7654 | 15.7868 | 4717831.0 |
| 2005-04-01 | AABA-DELISTED | Stock | 34.1800003051758 | 34.7700004577637 | 34.1500015258789 | 34.2799987792969 | 27955400.0 |
| 2005-04-01 | AACC-DELISTED | Stock | 19.23 | 19.506 | 18.95 | 19.35 | 276693.0 |
| 2005-04-01 | AACQ-DELISTED | Stock | 5.14 | 5.14 | 5.13 | 5.13 | 5000.0 |
| 2005-04-01 | AACQU-DELISTED | Stock | 6.3 | 6.3 | 6.3 | 6.3 | 5000.0 |
| 2005-04-01 | AACQW-DELISTED | Stock | 0.63 | 0.63 | 0.63 | 0.63 | 32500.0 |
| 2005-04-01 | AAI-DELISTED | Stock | 8.96 | 9.18 | 8.74 | 8.78 | 1234500.0 |
| 2005-04-01 | AAIC-DELISTED | Stock | 319.0 | 324.6 | 313.0 | 314.8 | 1481800.0 |
| 2005-04-01 | AAME | Stock | 3.01 | 3.03 | 3.0 | 3.03 | 5700.0 |
| 2005-04-01 | AAON | Stock | 2.1465 | 2.1689 | 2.0912 | 2.1518 | 88847.0 |
| 2005-04-01 | AAP | Stock | 33.7 | 33.9667 | 33.64 | 33.8 | 1072500.0 |
| 2005-04-01 | AAV-DELISTED | Stock | 15.86 | 16.23 | 15.86 | 15.86 | 38100.0 |
| 2005-04-01 | AAXN-DELISTED | Stock | 10.710000038147 | 10.8400001525879 | 10.210000038147 | 10.4200000762939 | 13121800.0 |
| 2005-04-01 | ABAX-DELISTED | Stock | 9.17 | 9.25 | 8.66 | 8.8 | 123411.0 |
| 2005-04-01 | ABB-DELISTED | Stock | 6.23 | 6.25 | 6.13 | 6.16 | 251500.0 |
| 2005-04-01 | ABBC-DELISTED | Stock | 13.15 | 13.15 | 12.45 | 12.57 | 161706.0 |
| 2005-04-01 | ABC-DELISTED | Stock | 14.29 | 14.41 | 14.0 | 14.08 | 6323200.0 |
| 2005-04-01 | ABCB | Stock | 16.6517 | 16.6517 | 15.9707 | 16.175 | 19226.0 |
| 2005-04-01 | ABCO-DELISTED | Stock | 21.88 | 22.0 | 21.64 | 21.8 | 256828.0 |
| 2005-04-01 | ABCW-DELISTED | Stock | 28.22 | 28.41 | 27.24 | 27.48 | 73010.0 |
| 2005-04-01 | ABE-DELISTED | Stock | 9.62 | 9.62 | 9.48 | 9.48 | 3200.0 |
| 2005-04-01 | ABFS-DELISTED | Stock | 38.17 | 38.86 | 37.65 | 38.2 | 443903.0 |
| 2005-04-01 | ABG | Stock | 15.5 | 15.55 | 15.05 | 15.13 | 50300.0 |
| 2005-04-01 | ABK-DELISTED | Stock | 75.1 | 75.4 | 73.5 | 73.99 | 1837100.0 |
| 2005-04-01 | ABM | Stock | 19.24 | 19.35 | 18.9 | 18.97 | 136800.0 |
| 2005-04-01 | ABMD-DELISTED | Stock | 10.79 | 10.91 | 10.43 | 10.55 | 78197.0 |
| 2005-04-01 | ABP-DELISTED | Stock | 2.86 | 3.09 | 2.86 | 3.01 | 777100.0 |
| 2005-04-01 | ABR | Stock | 24.7 | 25.05 | 24.41 | 24.7 | 51800.0 |
| 2005-04-01 | ABT | Stock | 22.469 | 22.541 | 22.1284 | 22.162 | 7308045.0 |
| 2005-04-01 | ABTL-DELISTED | Stock | 25.55 | 25.8 | 24.5 | 24.5 | 45000.0 |
| 2005-04-01 | ABV-DELISTED | Stock | 29.24 | 29.25 | 28.35 | 28.6 | 694100.0 |
| 2005-04-01 | ABVA-DELISTED | Stock | 15.2 | 15.3 | 15.2 | 15.3 | 2000.0 |
| 2005-04-01 | ABX-DELISTED | Stock | 23.97 | 24.05 | 23.79 | 23.93 | 2400314.0 |
| 2005-04-01 | ACAD | Stock | 6.9 | 7.19 | 6.85 | 6.85 | 9000.0 |
| 2005-04-01 | ACAP-DELISTED | Stock | 34.08 | 35.05 | 34.08 | 34.99 | 75236.0 |
| 2005-04-01 | ACAS-DELISTED | Stock | 31.54 | 31.9 | 31.41 | 31.62 | 1032980.0 |
| 2005-04-01 | ACAT-DELISTED | Stock | 27.35 | 27.78 | 27.29 | 27.57 | 38350.0 |
| 2005-04-01 | ACC-DELISTED | Stock | 20.92 | 21.71 | 20.34 | 21.63 | 51789.0 |
| 2005-04-01 | ACCL-DELISTED | Stock | 6.1 | 6.18 | 5.67 | 5.82 | 238242.0 |
| 2005-04-01 | ACE-DELISTED | Stock | 41.27 | 41.52 | 38.36 | 39.93 | 4565300.0 |
| 2005-04-01 | ACF-DELISTED | Stock | 23.54 | 24.08 | 23.12 | 23.22 | 1139600.0 |
| 2005-04-01 | ACFC-DELISTED | Stock | 63.88 | 63.88 | 61.68 | 61.74 | 8867.0 |
| 2005-04-01 | ACG-DELISTED | Stock | 8.1 | 8.18 | 8.1 | 8.15 | 363400.0 |
| 2005-04-01 | ACGL | Stock | 4.4556 | 4.4889 | 4.4344 | 4.4556 | 1818000.0 |
| 2005-04-01 | ACGN-DELISTED | Stock | 657.3288 | 691.3288 | 657.3288 | 680.0 | 63600.0 |
> showing 50 of 4,031 rows — these rows as CSV