PREVIEW / stock_daily / 2005-12-23

all stock daily files

  file:    by_date/stock_daily/2005/2005-12-23.parquet
  size:    143 KB
  rows:    4,296
  symbols: 2,719

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
2005-12-23	AAPL	Stock	2.6489	2.6521	2.6179	2.6196	229857600.0
2005-12-23	MSFT	Stock	26.52	26.67	26.44	26.64	30689200.0
2005-12-23	NVDA	Stock	0.3112	0.3132	0.3092	0.3128	214536000.0
2005-12-23	AMZN	Stock	2.4545	2.4695	2.436	2.461	64130000.0
2005-12-23	CL	Stock	27.8	27.825	27.605	27.75	1376400.0
2005-12-23	A	Stock	25.0358	25.1431	24.8927	24.9642	1786364.0
2005-12-23	AABA-DELISTED	Stock	41.0900001525879	41.0999984741211	40.4500007629395	40.6300010681152	5070200.0
2005-12-23	AACC-DELISTED	Stock	22.43	22.5	22.37	22.47	54214.0
2005-12-23	AACQ-DELISTED	Stock	5.205	5.21	5.205	5.21	10500.0
2005-12-23	AACQW-DELISTED	Stock	0.51	0.53	0.5024	0.5024	74000.0
2005-12-23	AAI-DELISTED	Stock	15.16	15.53	15.11	15.32	1033700.0
2005-12-23	AAIC-DELISTED	Stock	208.0	216.6	206.72	216.4	2022600.0
2005-12-23	AAME	Stock	2.67	2.67	2.65	2.65	300.0
2005-12-23	AAON	Stock	2.3704	2.3888	2.3625	2.3625	47841.0
2005-12-23	AAP	Stock	42.92	43.44	42.92	43.14	213600.0
2005-12-23	AATI-DELISTED	Stock	14.55	14.55	14.14	14.27	24729.0
2005-12-23	AAU-DELISTED	Stock	1.79	2.15	1.79	2.0	130400.0
2005-12-23	AAUAF-DELISTED	Stock	1.79	2.15	1.79	2.0	130400.0
2005-12-23	AAV-DELISTED	Stock	19.64	19.68	19.58	19.64	102800.0
2005-12-23	AAWW-DELISTED	Stock	43.5	44.0	43.5	44.0	5500.0
2005-12-23	AAXN-DELISTED	Stock	7.69999980926514	7.75	7.51999998092651	7.65000009536743	3310300.0
2005-12-23	ABAX-DELISTED	Stock	16.91	17.0	16.75	16.87	77425.0
2005-12-23	ABB-DELISTED	Stock	9.34	9.4	9.27	9.3	945800.0
2005-12-23	ABBC-DELISTED	Stock	12.6	13.18	12.6	13.1	30487.0
2005-12-23	ABC-DELISTED	Stock	20.45	20.6	20.36	20.45	1738400.0
2005-12-23	ABCB	Stock	19.9683	19.9683	19.6862	19.91	2983.0
2005-12-23	ABCO-DELISTED	Stock	24.42	24.62	24.27	24.33	55433.0
2005-12-23	ABCW-DELISTED	Stock	31.07	31.07	30.7	30.81	94890.0
2005-12-23	ABD-DELISTED	Stock	23.5	23.79	23.45	23.61	160000.0
2005-12-23	ABE-DELISTED	Stock	11.9	11.9501	11.8	11.92	5800.0
2005-12-23	ABFS-DELISTED	Stock	44.82	45.69	44.62	45.49	223806.0
2005-12-23	ABG	Stock	17.25	17.5	17.23	17.35	13100.0
2005-12-23	ABK-DELISTED	Stock	78.1	78.77	78.05	78.6	211100.0
2005-12-23	ABM	Stock	19.91	20.09	19.8	19.94	252200.0
2005-12-23	ABMD-DELISTED	Stock	9.36	9.44	9.35	9.39	32765.0
2005-12-23	ABP-DELISTED	Stock	6.0	6.0	5.85	5.9	328900.0
2005-12-23	ABR	Stock	26.2	26.5	26.15	26.5	28500.0
2005-12-23	ABT	Stock	19.3263	19.6718	19.3263	19.6046	5674865.0
2005-12-23	ABTL-DELISTED	Stock	24.95	24.95	24.2	24.75	35903.0
2005-12-23	ABV-DELISTED	Stock	37.75	37.97	37.63	37.94	186300.0
2005-12-23	ABVA-DELISTED	Stock	16.7	16.7	16.05	16.1	6100.0
2005-12-23	ABVT-DELISTED	Stock	27.1	27.1	27.0	27.1	1500.0
2005-12-23	ABX-DELISTED	Stock	27.17	27.49	27.08	27.19	4301882.0
2005-12-23	ACAD	Stock	10.03	10.03	9.88	9.9	19900.0
2005-12-23	ACAP-DELISTED	Stock	46.5	47.2	46.32	47.06	38624.0
2005-12-23	ACAS-DELISTED	Stock	36.71	37.0	36.71	36.9	494809.0
2005-12-23	ACAT-DELISTED	Stock	20.27	20.27	20.05	20.07	24338.0
2005-12-23	ACC-DELISTED	Stock	24.9	25.04	24.84	25.0	15300.0
2005-12-23	ACCL-DELISTED	Stock	7.85	7.85	7.38	7.56	69459.0
2005-12-23	ACCO	Stock	23.5	23.79	23.45	23.61	160000.0

> showing 50 of 4,296 rows — these rows as CSV

> unlock the full archive -- $79 one-time