PREVIEW / stock_daily / 2015-02-03
file: by_date/stock_daily/2015/2015-02-03.parquet size: 223 KB rows: 6,660 symbols: 3,542
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 |
|---|---|---|---|---|---|---|---|
| 2015-02-03 | AAPL | Stock | 29.625 | 29.7725 | 29.4025 | 29.6625 | 207662800.0 |
| 2015-02-03 | MSFT | Stock | 41.63 | 41.93 | 41.05 | 41.6 | 52082400.0 |
| 2015-02-03 | NVDA | Stock | 0.494 | 0.5032 | 0.4915 | 0.5028 | 183468000.0 |
| 2015-02-03 | AMZN | Stock | 18.0145 | 18.391 | 18.0105 | 18.1775 | 124252000.0 |
| 2015-02-03 | GOOGL | Stock | 26.497 | 26.8725 | 26.3405 | 26.665 | 47061920.0 |
| 2015-02-03 | META | Stock | 75.19 | 75.58 | 73.86 | 75.4 | 26957700.0 |
| 2015-02-03 | TSLA | Stock | 14.2147 | 14.6913 | 14.0847 | 14.5573 | 72393000.0 |
| 2015-02-03 | TLT | Stock | 135.65 | 135.7851 | 134.37 | 134.57 | 14008703.0 |
| 2015-02-03 | ES | Stock | 55.78 | 56.21 | 55.69 | 56.04 | 1569900.0 |
| 2015-02-03 | CL | Stock | 69.19 | 69.22 | 68.5 | 69.19 | 3345500.0 |
| 2015-02-03 | A | Stock | 39.04 | 39.63 | 38.92 | 39.62 | 2950400.0 |
| 2015-02-03 | AA.B-DELISTED | Stock | 51.64 | 52.5677 | 51.55 | 52.5677 | 12646.0 |
| 2015-02-03 | AABA-DELISTED | Stock | 45.1 | 45.25 | 44.38 | 44.68 | 15988025.0 |
| 2015-02-03 | AAC-DELISTED | Stock | 25.65 | 27.84 | 25.64 | 27.45 | 21344.0 |
| 2015-02-03 | AACG | Stock | 4.81 | 4.81 | 4.75 | 4.75 | 10500.0 |
| 2015-02-03 | AAIC-DELISTED | Stock | 26.6 | 27.13 | 26.59 | 26.96 | 302471.0 |
| 2015-02-03 | AAL | Stock | 47.3 | 48.16 | 46.55 | 47.5 | 16678900.0 |
| 2015-02-03 | AAMC-DELISTED | Stock | 50.4529 | 51.4706 | 45.9735 | 49.5441 | 65270.0 |
| 2015-02-03 | AAME | Stock | 3.9 | 3.99 | 3.9 | 3.91 | 500.0 |
| 2015-02-03 | AAMI | Stock | 16.0 | 16.38 | 15.7 | 16.02 | 89400.0 |
| 2015-02-03 | AAOI | Stock | 8.76 | 9.16 | 8.76 | 9.02 | 206500.0 |
| 2015-02-03 | AAON | Stock | 15.0067 | 15.58 | 14.9867 | 15.52 | 380400.0 |
| 2015-02-03 | AAP | Stock | 157.21 | 157.35 | 154.47 | 157.07 | 572600.0 |
| 2015-02-03 | AAT | Stock | 43.71 | 43.99 | 43.5 | 43.82 | 213100.0 |
| 2015-02-03 | AAU-DELISTED | Stock | 1.16 | 1.17 | 1.1 | 1.1284 | 297469.0 |
| 2015-02-03 | AAUAF-DELISTED | Stock | 1.16 | 1.17 | 1.1 | 1.1284 | 299566.0 |
| 2015-02-03 | AAV-DELISTED | Stock | 4.23 | 4.56 | 4.23 | 4.46 | 195088.0 |
| 2015-02-03 | AAVL-DELISTED | Stock | 37.61 | 37.66 | 34.04 | 35.92 | 418895.0 |
| 2015-02-03 | AAWW-DELISTED | Stock | 46.5 | 47.31 | 45.86 | 47.05 | 203309.0 |
| 2015-02-03 | AAXJ | Stock | 63.17 | 63.575 | 62.9 | 63.54 | 3336012.0 |
| 2015-02-03 | AAXN-DELISTED | Stock | 26.9 | 27.24 | 25.66 | 25.78 | 2185602.0 |
| 2015-02-03 | AB | Stock | 24.45 | 24.5 | 24.1 | 24.25 | 547800.0 |
| 2015-02-03 | ABAC-DELISTED | Stock | 1.6 | 1.67 | 1.54 | 1.67 | 12648.0 |
| 2015-02-03 | ABAX-DELISTED | Stock | 61.35 | 61.53 | 59.31 | 59.47 | 214779.0 |
| 2015-02-03 | ABB-DELISTED | Stock | 19.77 | 20.03 | 19.77 | 19.94 | 2477996.0 |
| 2015-02-03 | ABBNY-DELISTED | Stock | 19.77 | 20.03 | 19.77 | 19.95 | 2623593.0 |
| 2015-02-03 | ABBV | Stock | 61.6 | 61.76 | 59.98 | 61.65 | 10721800.0 |
| 2015-02-03 | ABC-DELISTED | Stock | 95.67 | 95.83 | 94.27 | 95.63 | 1914638.0 |
| 2015-02-03 | ABCB | Stock | 24.73 | 25.89 | 24.73 | 25.18 | 132600.0 |
| 2015-02-03 | ABCD-DELISTED | Stock | 2.72 | 2.73 | 2.65 | 2.69 | 17928.0 |
| 2015-02-03 | ABCO-DELISTED | Stock | 47.81 | 50.49 | 47.68 | 49.77 | 649719.0 |
| 2015-02-03 | ABCW-DELISTED | Stock | 33.05 | 33.75 | 33.05 | 33.75 | 4964.0 |
| 2015-02-03 | ABDC-DELISTED | Stock | 12.94 | 13.14 | 12.8975 | 13.14 | 21749.0 |
| 2015-02-03 | ABE-DELISTED | Stock | 13.03 | 13.18 | 13.03 | 13.18 | 12275.0 |
| 2015-02-03 | ABEO | Stock | 78.75 | 78.75 | 78.75 | 78.75 | 8.0 |
| 2015-02-03 | ABEOW-DELISTED | Stock | 0.8 | 0.8 | 0.65 | 0.8 | 2900.0 |
| 2015-02-03 | ABEV | Stock | 6.53 | 6.58 | 6.48 | 6.51 | 13440400.0 |
| 2015-02-03 | ABG | Stock | 77.18 | 79.17 | 76.74 | 78.8 | 721400.0 |
| 2015-02-03 | ABGB-DELISTED | Stock | 15.84 | 16.08 | 15.8 | 15.95 | 86616.0 |
| 2015-02-03 | ABM | Stock | 29.44 | 30.31 | 29.44 | 30.22 | 230200.0 |
> showing 50 of 6,660 rows — these rows as CSV