Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-06	BDR	2.33	2.43	2.33	2.35	20,261
2011-01-06	BDSI	3.67	3.7	3.61	3.65	163,694
2011-01-06	BDX	83.35	83.58	82.99	83.25	952,181
2011-01-06	BEAT	4.92	4.99	4.83	4.89	101,884
2011-01-06	BECN	18.09	18.23	18.04	18.16	223,868
2011-01-06	BEEM	0.4	0.45	0.4	0.45	1,400
2011-01-06	BELFA	26.28	26.07	26.05	26.05	200
2011-01-06	BELFB	24.39	24.39	23.87	24.05	31,014
2011-01-06	BEN	110.39	110.99	109.59	109.74	2,181,660
2011-01-06	BF.A	68.9	69.35	68.63	69.06	1,466
2011-01-06	BF.B	68.49	69.25	68.26	69.12	283,665
2011-01-06	BFIN	9.99	9.99	9.72	9.76	17,005
2011-01-06	BFK	12.44	12.45	12.21	12.25	73,720
2011-01-06	BFO	13.69	13.69	13.6	13.64	588
2011-01-06	BFS	47.28	47.54	46.27	46.61	49,814
2011-01-06	BFY	13.98	13.98	13.83	13.83	8,673
2011-01-06	BFZ	12.59	12.65	12.53	12.55	60,102
2011-01-06	BG	66.93	67.38	66.59	67.38	1,630,538
2011-01-06	BGCP	8.58	8.58	8.35	8.37	376,671
2011-01-06	BGFV	15.69	15.69	15.19	15.43	60,013
2011-01-06	BGI	1.34	1.34	1.34	1.34	400
2011-01-06	BGR	28.99	29.63	28.67	28.75	162,433
2011-01-06	BGS	13.46	13.49	13.35	13.43	169,708
2011-01-06	BGT	15.72	16.05	15.72	15.83	56,139
2011-01-06	BGY	10.59	10.59	10.48	10.51	295,140
2011-01-06	BHB	29.12	29.5	29.1	29.29	2,449
2011-01-06	BHC	30	35.72	29.98	35.55	15,853,286
2011-01-06	BHE	18.26	18.26	17.96	18.07	196,264
2011-01-06	BHK	12.37	12.47	12.37	12.37	72,254
2011-01-06	BHLB	22.59	22.59	22	22.13	51,390
2011-01-06	BHP	90.63	90.63	88.83	88.92	2,641,888
2011-01-06	BHV	16.76	16.97	16.75	16.97	5,800
2011-01-06	BIB	62.1	62.28	62.1	62.28	1,500
2011-01-06	BICK	33.44	33.44	32.87	33.05	54,770
2011-01-06	BIDU	105.06	106.16	103.52	105.16	8,623,197
2011-01-06	BIF	6.25	6.29	6.24	6.25	58,390
2011-01-06	BIG	30.48	30.64	30.36	30.43	1,064,910
2011-01-06	BIIB	66.64	67.71	66.63	67.26	1,558,958
2011-01-06	BIL	45.86	45.86	45.85	45.86	129,853
2011-01-06	BIMI	4.44	4.5	4.41	4.49	8,050
2011-01-06	BIO	105.99	106.63	105.15	105.51	22,400
2011-01-06	BIOL	1.56	1.68	1.52	1.67	33,428
2011-01-06	BIP	21.48	21.61	21.39	21.44	93,530
2011-01-06	BIS	50.8	50.8	49.18	49.18	200
2011-01-06	BIV	82.16	82.35	82.03	82.24	181,917
2011-01-06	BJK	32.47	32.47	32.09	32.17	27,705
2011-01-06	BJRI	33.02	34.39	32.84	33.63	387,066
2011-01-06	BK	31.55	31.77	31.21	31.44	8,410,383
2011-01-06	BKCC	11.5	11.56	11.4	11.43	341,868
2011-01-06	BKD	21.52	22.46	21.52	21.9	1,084,844
2011-01-06	BKE	36.55	37.31	36.15	36.28	547,356
2011-01-06	BKEP	7.6	7.78	7.6	7.75	228,651
2011-01-06	BKF	50.19	50.21	49.58	49.78	159,860
2011-01-06	BKH	30.78	30.83	30.58	30.8	211,539
2011-01-06	BKK	14.82	14.96	14.74	14.82	32,755
2011-01-06	BKN	13.08	13.13	13.05	13.05	8,630
2011-01-06	BKNG	433.96	441.54	430.09	437.32	1,634,419
2011-01-06	BKSC	11.66	11.66	11.31	11.66	280
2011-01-06	BKT	6.82	6.83	6.78	6.82	148,015
2011-01-06	BKYI	0.15	0.16	0.15	0.15	68,416
2011-01-06	BLDP	1.7	1.7	1.61	1.65	369,455
2011-01-06	BLDR	2.01	2.01	1.9	1.96	107,959
2011-01-06	BLE	12.98	13.07	12.87	12.88	49,364
2011-01-06	BLFS	0.06	0.07	0.06	0.07	12,979
2011-01-06	BLIN	1.47	1.51	1.41	1.51	13,000
2011-01-06	BLK	192.68	192.79	188.36	189.93	727,496
2011-01-06	BLKB	26.5	26.76	26.38	26.6	111,154
2011-01-06	BLL	70.27	70.68	69.68	70.65	806,920
2011-01-06	BLNK	0.46	0.46	0.37	0.38	209,135
2011-01-06	BLV	77.86	78.22	77.75	78.07	21,716
2011-01-06	BLW	16.25	16.31	16.15	16.27	97,700
2011-01-06	BLX	18.42	18.42	17.6	17.88	278,915
2011-01-06	BMA	48.65	50.03	47.89	48.75	99,857
2011-01-06	BME	27.28	27.28	26.84	27.11	20,488
2011-01-06	BMI	42.96	44	41.66	41.74	128,999
2011-01-06	BMO	57.96	58.58	57.96	58.39	1,052,220
2011-01-06	BMRC	35.18	35.07	34.78	34.9	3,034
2011-01-06	BMRN	26.8	27	26.54	26.94	554,945
2011-01-06	BMTC	17.76	17.78	17.45	17.69	10,203
2011-01-06	BMY	26.01	26.15	25.78	25.84	12,178,915
2011-01-06	BND	79.9	79.96	79.77	79.9	590,944
2011-01-06	BNO	63.7	63.71	62.68	62.68	2,210
2011-01-06	BNS	56.48	56.54	55.5	55.96	351,052
2011-01-06	BNY	13.72	13.72	13.6	13.67	11,863
2011-01-06	BOCH	4.26	4.4	4.25	4.25	13,232
2011-01-06	BOE	18.87	18.9	18.68	18.72	165,058
2011-01-06	BOH	47.53	47.62	46.74	46.74	277,406
2011-01-06	BOKF	54.87	55.33	54.34	54.37	69,958
2011-01-06	BOOM	22.4	22.44	21.81	22	86,543
2011-01-06	BOSC	1.62	1.76	1.62	1.7	3,055
2011-01-06	BP	47.33	47.37	46	46.23	12,558,035
2011-01-06	BPFH	6.95	7.08	6.91	6.97	454,827
2011-01-06	BPOP	3.19	3.2	3.12	3.13	8,663,734
2011-01-06	BPT	130.31	130.38	127.24	128.15	231,561
2011-01-06	BPTH	0.4	0.4	0.4	0.4	2,500
2011-01-06	BR	22.11	22.42	22.07	22.35	611,462
2011-01-06	BRBS	10.25	10.25	10.25	10.25	500
2011-01-06	BRC	32.98	33.17	32.51	32.66	148,629
2011-01-06	BRF	57.72	57.84	57.05	57.47	747,913
2011-01-06	BRFS	16.97	17.21	16.89	17.07	2,638,772

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.