PREVIEW / stock_daily / 2015-03-03
file: by_date/stock_daily/2015/2015-03-03.parquet size: 223 KB rows: 6,642 symbols: 3,520
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 |
|---|---|---|---|---|---|---|---|
| 2015-03-03 | AAPL | Stock | 32.24 | 32.38 | 32.0225 | 32.34 | 151265200.0 |
| 2015-03-03 | MSFT | Stock | 43.56 | 43.83 | 43.09 | 43.28 | 31748600.0 |
| 2015-03-03 | NVDA | Stock | 0.5608 | 0.5635 | 0.5528 | 0.5545 | 160344000.0 |
| 2015-03-03 | AMZN | Stock | 19.1975 | 19.305 | 19.08 | 19.2305 | 38930000.0 |
| 2015-03-03 | GOOGL | Stock | 28.8175 | 29.0425 | 28.525 | 28.9398 | 50525600.0 |
| 2015-03-03 | META | Stock | 79.61 | 79.7 | 78.52 | 79.6 | 18635000.0 |
| 2015-03-03 | TSLA | Stock | 13.1207 | 13.3493 | 13.0213 | 13.304 | 66484500.0 |
| 2015-03-03 | TLT | Stock | 126.89 | 127.37 | 126.38 | 126.41 | 8599004.0 |
| 2015-03-03 | ES | Stock | 50.07 | 50.62 | 49.87 | 50.6 | 1266500.0 |
| 2015-03-03 | CL | Stock | 71.0 | 71.0 | 70.29 | 70.68 | 2010300.0 |
| 2015-03-03 | A | Stock | 42.45 | 42.57 | 42.14 | 42.26 | 1635400.0 |
| 2015-03-03 | AA.B-DELISTED | Stock | 49.39 | 49.6779 | 48.92 | 49.386 | 40904.0 |
| 2015-03-03 | AABA-DELISTED | Stock | 43.69 | 43.95 | 42.42 | 42.62 | 21619789.0 |
| 2015-03-03 | AAC-DELISTED | Stock | 31.99 | 32.36 | 29.75 | 30.73 | 835049.0 |
| 2015-03-03 | AACG | Stock | 4.19 | 4.19 | 4.0 | 4.05 | 32700.0 |
| 2015-03-03 | AAIC-DELISTED | Stock | 25.2 | 25.28 | 25.01 | 25.08 | 353085.0 |
| 2015-03-03 | AAL | Stock | 47.9 | 49.03 | 47.75 | 48.77 | 9051200.0 |
| 2015-03-03 | AAMC-DELISTED | Stock | 57.0941 | 59.7059 | 55.8456 | 59.7059 | 41344.0 |
| 2015-03-03 | AAME | Stock | 4.02 | 4.08 | 3.93 | 4.03 | 4000.0 |
| 2015-03-03 | AAMI | Stock | 17.76 | 17.94 | 17.65 | 17.82 | 102800.0 |
| 2015-03-03 | AAOI | Stock | 13.18 | 13.46 | 12.98 | 13.02 | 490400.0 |
| 2015-03-03 | AAON | Stock | 15.3 | 15.4267 | 14.8667 | 15.0067 | 601800.0 |
| 2015-03-03 | AAP | Stock | 155.39 | 156.6 | 153.5 | 154.47 | 718100.0 |
| 2015-03-03 | AAT | Stock | 41.17 | 41.7 | 41.0 | 41.67 | 181800.0 |
| 2015-03-03 | AAU-DELISTED | Stock | 1.09 | 1.1205 | 1.09 | 1.09 | 82403.0 |
| 2015-03-03 | AAUAF-DELISTED | Stock | 1.07 | 1.1 | 1.07 | 1.09 | 86174.0 |
| 2015-03-03 | AAV-DELISTED | Stock | 5.2 | 5.4446 | 5.2 | 5.41 | 128985.0 |
| 2015-03-03 | AAVL-DELISTED | Stock | 36.8 | 36.91 | 34.63 | 34.68 | 257271.0 |
| 2015-03-03 | AAWW-DELISTED | Stock | 45.27 | 46.98 | 45.048 | 46.92 | 249030.0 |
| 2015-03-03 | AAXJ | Stock | 63.89 | 63.9 | 63.61 | 63.7 | 721403.0 |
| 2015-03-03 | AAXN-DELISTED | Stock | 22.8 | 22.9 | 21.54 | 21.91 | 3767465.0 |
| 2015-03-03 | AB | Stock | 28.97 | 29.02 | 28.4 | 28.87 | 321700.0 |
| 2015-03-03 | ABAC-DELISTED | Stock | 1.46 | 1.5399 | 1.44 | 1.45 | 4800.0 |
| 2015-03-03 | ABAX-DELISTED | Stock | 62.65 | 62.65 | 61.21 | 61.77 | 107022.0 |
| 2015-03-03 | ABB-DELISTED | Stock | 21.21 | 21.33 | 21.12 | 21.2 | 957170.0 |
| 2015-03-03 | ABBNY-DELISTED | Stock | 21.21 | 21.33 | 21.12 | 21.19 | 1014029.0 |
| 2015-03-03 | ABBV | Stock | 60.35 | 60.45 | 59.44 | 59.62 | 7421000.0 |
| 2015-03-03 | ABC-DELISTED | Stock | 103.41 | 103.97 | 102.5 | 103.03 | 1774702.0 |
| 2015-03-03 | ABCB | Stock | 25.87 | 26.05 | 25.7 | 25.76 | 96400.0 |
| 2015-03-03 | ABCD-DELISTED | Stock | 2.75 | 2.75 | 2.6301 | 2.75 | 7938.0 |
| 2015-03-03 | ABCO-DELISTED | Stock | 54.61 | 54.97 | 53.79 | 53.87 | 206213.0 |
| 2015-03-03 | ABCW-DELISTED | Stock | 34.7 | 34.75 | 34.442 | 34.64 | 6934.0 |
| 2015-03-03 | ABDC-DELISTED | Stock | 13.83 | 13.8813 | 13.61 | 13.75 | 26079.0 |
| 2015-03-03 | ABE-DELISTED | Stock | 13.14 | 13.15 | 13.096 | 13.15 | 6303.0 |
| 2015-03-03 | ABEO | Stock | 84.5 | 88.0 | 81.25 | 87.25 | 6156.0 |
| 2015-03-03 | ABEOW-DELISTED | Stock | 0.92 | 1.0 | 0.88 | 1.0 | 8800.0 |
| 2015-03-03 | ABEV | Stock | 6.24 | 6.4 | 6.24 | 6.31 | 11393200.0 |
| 2015-03-03 | ABG | Stock | 79.22 | 79.28 | 77.53 | 78.27 | 266100.0 |
| 2015-03-03 | ABGB-DELISTED | Stock | 16.91 | 16.92 | 16.61 | 16.71 | 27002.0 |
| 2015-03-03 | ABIL-DELISTED | Stock | 9.88 | 9.92 | 9.84 | 9.8405 | 3200.0 |
> showing 50 of 6,642 rows — these rows as CSV