PREVIEW / stock_daily / 2000-11-22
file: by_date/stock_daily/2000/2000-11-22.parquet size: 90 KB rows: 2,875 symbols: 1,794
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-22 | AAPL | Stock | 0.3359 | 0.3415 | 0.3281 | 0.3304 | 280532000.0 |
| 2000-11-22 | MSFT | Stock | 33.0312 | 34.75 | 33.0 | 34.125 | 76343200.0 |
| 2000-11-22 | NVDA | Stock | 0.2292 | 0.2365 | 0.2167 | 0.2266 | 409752000.0 |
| 2000-11-22 | AMZN | Stock | 1.1938 | 1.375 | 1.1062 | 1.2594 | 237542000.0 |
| 2000-11-22 | CL | Stock | 29.755 | 29.985 | 29.33 | 29.6 | 2836800.0 |
| 2000-11-22 | A | Stock | 34.7818 | 35.0501 | 32.5465 | 34.3348 | 3668492.0 |
| 2000-11-22 | AABA-DELISTED | Stock | 20.1875 | 21.5 | 19.03125 | 19.09375 | 43183200.0 |
| 2000-11-22 | AAI-DELISTED | Stock | 4.94 | 5.0 | 4.75 | 4.81 | 197800.0 |
| 2000-11-22 | AAIC-DELISTED | Stock | 131.25 | 133.75 | 126.25 | 126.25 | 27000.0 |
| 2000-11-22 | AAME | Stock | 2.125 | 2.125 | 2.125 | 2.125 | 1100.0 |
| 2000-11-22 | AAON | Stock | 1.3754 | 1.3754 | 1.3205 | 1.3205 | 5126.0 |
| 2000-11-22 | ABAX-DELISTED | Stock | 6.5 | 6.5 | 6.125 | 6.5 | 35900.0 |
| 2000-11-22 | ABC-DELISTED | Stock | 11.75 | 12.046875 | 11.71875 | 12.015625 | 1576400.0 |
| 2000-11-22 | ABCB | Stock | 6.8896 | 7.2948 | 6.8896 | 7.1429 | 5182.0 |
| 2000-11-22 | ABCW-DELISTED | Stock | 15.25 | 15.25 | 14.878 | 15.06 | 22800.0 |
| 2000-11-22 | ABE-DELISTED | Stock | 8.0 | 8.0625 | 7.9375 | 7.9375 | 25700.0 |
| 2000-11-22 | ABFS-DELISTED | Stock | 17.4375 | 17.5 | 16.25 | 17.4375 | 63100.0 |
| 2000-11-22 | ABK-DELISTED | Stock | 74.13 | 74.31 | 71.5 | 71.88 | 338500.0 |
| 2000-11-22 | ABM | Stock | 14.625 | 14.9375 | 14.625 | 14.6875 | 37200.0 |
| 2000-11-22 | ABMD-DELISTED | Stock | 27.8125 | 27.875 | 25.125 | 26.625 | 79500.0 |
| 2000-11-22 | ABP-DELISTED | Stock | 3.38 | 3.38 | 3.25 | 3.25 | 6100.0 |
| 2000-11-22 | ABT | Stock | 23.7356 | 24.1565 | 23.5392 | 24.0443 | 6461783.0 |
| 2000-11-22 | ABTL-DELISTED | Stock | 16.25 | 18.594 | 16.25 | 17.5 | 45300.0 |
| 2000-11-22 | ABV-DELISTED | Stock | 22.375 | 22.4375 | 22.0625 | 22.4375 | 88900.0 |
| 2000-11-22 | ABX-DELISTED | Stock | 14.063 | 14.501 | 13.938 | 14.376 | 1744559.0 |
| 2000-11-22 | ACAS-DELISTED | Stock | 21.9375 | 22.0 | 21.75 | 21.875 | 56300.0 |
| 2000-11-22 | ACAT-DELISTED | Stock | 12.0625 | 12.0625 | 11.5 | 11.625 | 114000.0 |
| 2000-11-22 | ACCL-DELISTED | Stock | 15.6099996566772 | 16.0669994354248 | 15.0249996185303 | 15.2969999313354 | 445800.0 |
| 2000-11-22 | ACE-DELISTED | Stock | 38.75 | 38.9375 | 37.5625 | 38.375 | 539800.0 |
| 2000-11-22 | ACF-DELISTED | Stock | 21.0 | 21.38 | 20.81 | 21.0 | 654800.0 |
| 2000-11-22 | ACG-DELISTED | Stock | 7.5625 | 7.625 | 7.5 | 7.5625 | 76000.0 |
| 2000-11-22 | ACGL | Stock | 1.6042 | 1.6736 | 1.5972 | 1.6736 | 112500.0 |
| 2000-11-22 | ACGN-DELISTED | Stock | 779.1712 | 991.6712 | 779.1712 | 850.0 | 3800.0 |
| 2000-11-22 | ACH | Stock | 9.625 | 9.625 | 9.0 | 9.25 | 327000.0 |
| 2000-11-22 | ACLS | Stock | 31.75 | 33.5 | 31.75 | 32.25 | 84575.0 |
| 2000-11-22 | ACO-DELISTED | Stock | 6.5 | 6.75 | 6.3125 | 6.5 | 21600.0 |
| 2000-11-22 | ACPW-DELISTED | Stock | 93.13 | 93.75 | 82.19 | 83.44 | 93340.0 |
| 2000-11-22 | ACS-DELISTED | Stock | 27.9688 | 28.1563 | 27.625 | 28.0 | 239400.0 |
| 2000-11-22 | ACTA-DELISTED | Stock | 120.0 | 133.12 | 113.12 | 121.25 | 220800.0 |
| 2000-11-22 | ACTT-DELISTED | Stock | 9.3438 | 9.4219 | 9.25 | 9.25 | 90400.0 |
| 2000-11-22 | ACTU-DELISTED | Stock | 22.97 | 26.0 | 22.94 | 24.75 | 524100.0 |
| 2000-11-22 | ACXM-DELISTED | Stock | 37.0 | 37.0625 | 35.5 | 35.8125 | 688000.0 |
| 2000-11-22 | ACY-DELISTED | Stock | 6.12 | 6.12 | 6.12 | 6.12 | 200.0 |
| 2000-11-22 | AD | Stock | 36.2333 | 36.6667 | 35.2667 | 36.1333 | 200550.0 |
| 2000-11-22 | ADAT-DELISTED | Stock | 97.87 | 98.44 | 81.0 | 90.0 | 4700.0 |
| 2000-11-22 | ADBE | Stock | 39.3438 | 39.9375 | 36.0938 | 36.1562 | 7444200.0 |
| 2000-11-22 | ADC | Stock | 13.9375 | 14.0 | 13.9375 | 14.0 | 5600.0 |
| 2000-11-22 | ADEP-DELISTED | Stock | 125.0 | 135.0 | 110.0 | 113.12 | 48400.0 |
| 2000-11-22 | ADGF-DELISTED | Stock | 1.12 | 1.19 | 1.06 | 1.16 | 43400.0 |
| 2000-11-22 | ADI | Stock | 61.1875 | 62.25 | 57.875 | 58.5 | 3252600.0 |
> showing 50 of 2,875 rows — these rows as CSV