PREVIEW / stock_daily / 2000-11-24
file: by_date/stock_daily/2000/2000-11-24.parquet size: 84 KB rows: 2,727 symbols: 1,678
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-24 | AAPL | Stock | 0.3368 | 0.3482 | 0.3359 | 0.3449 | 160932800.0 |
| 2000-11-24 | MSFT | Stock | 34.5 | 35.2188 | 34.25 | 34.9688 | 34439200.0 |
| 2000-11-24 | NVDA | Stock | 0.2292 | 0.2484 | 0.2292 | 0.2396 | 165072000.0 |
| 2000-11-24 | AMZN | Stock | 1.3211 | 1.4562 | 1.3031 | 1.4469 | 152786000.0 |
| 2000-11-24 | CL | Stock | 29.1 | 29.25 | 28.755 | 28.9 | 1365600.0 |
| 2000-11-24 | A | Stock | 34.9607 | 36.8383 | 34.8265 | 36.436 | 1746521.0 |
| 2000-11-24 | AABA-DELISTED | Stock | 20.125 | 21.125 | 19.6875 | 20.4375 | 19702400.0 |
| 2000-11-24 | AAI-DELISTED | Stock | 4.69 | 4.94 | 4.69 | 4.81 | 42800.0 |
| 2000-11-24 | AAIC-DELISTED | Stock | 126.25 | 131.25 | 122.5 | 131.25 | 12500.0 |
| 2000-11-24 | AAME | Stock | 2.0 | 2.125 | 2.0 | 2.0 | 28500.0 |
| 2000-11-24 | AAON | Stock | 1.3242 | 1.3242 | 1.3242 | 1.3242 | 10252.0 |
| 2000-11-24 | ABAX-DELISTED | Stock | 6.5 | 6.75 | 6.5 | 6.625 | 15600.0 |
| 2000-11-24 | ABC-DELISTED | Stock | 11.875 | 12.65625 | 11.875 | 12.328125 | 1051200.0 |
| 2000-11-24 | ABCB | Stock | 7.1935 | 7.1935 | 7.1935 | 7.1935 | 1604.0 |
| 2000-11-24 | ABCW-DELISTED | Stock | 15.25 | 15.5 | 15.0 | 15.438 | 11100.0 |
| 2000-11-24 | ABE-DELISTED | Stock | 8.0 | 8.0 | 7.8125 | 7.8125 | 164500.0 |
| 2000-11-24 | ABFS-DELISTED | Stock | 17.375 | 18.0 | 17.375 | 18.0 | 27300.0 |
| 2000-11-24 | ABK-DELISTED | Stock | 72.0 | 73.06 | 71.75 | 72.5 | 88400.0 |
| 2000-11-24 | ABM | Stock | 14.5938 | 14.625 | 14.5938 | 14.625 | 10000.0 |
| 2000-11-24 | ABMD-DELISTED | Stock | 26.75 | 28.5 | 26.0 | 27.5 | 54400.0 |
| 2000-11-24 | ABP-DELISTED | Stock | 3.44 | 3.44 | 3.38 | 3.44 | 4900.0 |
| 2000-11-24 | ABT | Stock | 24.0162 | 24.0162 | 23.5673 | 23.8198 | 1738914.0 |
| 2000-11-24 | ABTL-DELISTED | Stock | 17.812 | 17.968 | 17.031 | 17.031 | 15100.0 |
| 2000-11-24 | ABV-DELISTED | Stock | 22.625 | 22.625 | 22.0 | 22.0 | 130500.0 |
| 2000-11-24 | ABX-DELISTED | Stock | 14.313 | 14.376 | 14.0 | 14.188 | 472395.0 |
| 2000-11-24 | ACAS-DELISTED | Stock | 21.87 | 22.0 | 21.69 | 21.81 | 37900.0 |
| 2000-11-24 | ACAT-DELISTED | Stock | 11.625 | 11.75 | 11.625 | 11.75 | 7000.0 |
| 2000-11-24 | ACCL-DELISTED | Stock | 15.6999998092651 | 16.6550006866455 | 15.5679998397827 | 16.382999420166 | 310600.0 |
| 2000-11-24 | ACE-DELISTED | Stock | 38.38 | 38.94 | 37.75 | 38.81 | 258600.0 |
| 2000-11-24 | ACF-DELISTED | Stock | 21.25 | 21.94 | 21.06 | 21.94 | 201000.0 |
| 2000-11-24 | ACG-DELISTED | Stock | 7.5 | 7.5625 | 7.4375 | 7.5 | 59800.0 |
| 2000-11-24 | ACGL | Stock | 1.6944 | 1.6944 | 1.6944 | 1.6944 | 12600.0 |
| 2000-11-24 | ACGN-DELISTED | Stock | 779.1712 | 885.4688 | 743.8112 | 814.64 | 34700.0 |
| 2000-11-24 | ACH | Stock | 9.25 | 9.3333 | 9.2083 | 9.3333 | 117000.0 |
| 2000-11-24 | ACLS | Stock | 32.6248 | 34.5 | 32.5 | 33.5 | 25700.0 |
| 2000-11-24 | ACO-DELISTED | Stock | 6.5625 | 6.625 | 6.5 | 6.625 | 14600.0 |
| 2000-11-24 | ACPW-DELISTED | Stock | 86.09 | 97.5 | 83.75 | 91.88 | 19100.0 |
| 2000-11-24 | ACS-DELISTED | Stock | 28.0313 | 28.1875 | 27.9844 | 28.1875 | 92200.0 |
| 2000-11-24 | ACTA-DELISTED | Stock | 128.75 | 164.38 | 127.5 | 163.12 | 272500.0 |
| 2000-11-24 | ACTT-DELISTED | Stock | 9.25 | 9.25 | 9.0 | 9.0 | 3000.0 |
| 2000-11-24 | ACTU-DELISTED | Stock | 25.19 | 28.03 | 24.75 | 27.13 | 309700.0 |
| 2000-11-24 | ACXM-DELISTED | Stock | 35.8125 | 37.75 | 35.8125 | 37.25 | 287400.0 |
| 2000-11-24 | AD | Stock | 36.4667 | 38.3 | 36.4667 | 37.74 | 84900.0 |
| 2000-11-24 | ADAT-DELISTED | Stock | 90.0 | 94.5 | 85.5 | 90.56 | 4300.0 |
| 2000-11-24 | ADBE | Stock | 37.3125 | 38.125 | 36.5938 | 37.9375 | 2708600.0 |
| 2000-11-24 | ADC | Stock | 14.0 | 14.625 | 13.9375 | 14.1875 | 6400.0 |
| 2000-11-24 | ADEP-DELISTED | Stock | 125.0 | 141.88 | 120.0 | 141.25 | 15600.0 |
| 2000-11-24 | ADGF-DELISTED | Stock | 1.09 | 1.09 | 1.03 | 1.06 | 13600.0 |
| 2000-11-24 | ADI | Stock | 59.75 | 62.375 | 58.9375 | 62.375 | 1000300.0 |
| 2000-11-24 | ADLR-DELISTED | Stock | 20.125 | 20.875 | 19.5 | 20.375 | 19700.0 |
> showing 50 of 2,727 rows — these rows as CSV