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	HSBC	53.85	53.88	52.95	53.27	1,732,918
2011-01-06	HSC	29.47	30.11	29.47	29.95	803,789
2011-01-06	HSIC	62.22	62.97	62.22	62.66	659,001
2011-01-06	HSII	28.97	29.1	28.6	29	53,926
2011-01-06	HSKA	4.9	4.92	4.76	4.76	8,151
2011-01-06	HSON	5.59	5.73	5.47	5.53	57,092
2011-01-06	HST	18.42	18.54	18.25	18.32	5,692,712
2011-01-06	HSTM	7.95	7.98	7.6	7.73	66,783
2011-01-06	HSY	47.39	48.7	47.34	47.93	2,310,494
2011-01-06	HT	6.8	6.8	6.63	6.66	1,600,511
2011-01-06	HTBK	4.59	4.59	4.51	4.55	4,454
2011-01-06	HTD	15.08	15.08	15	15.05	161,120
2011-01-06	HTGC	10.81	10.93	10.73	10.84	238,712
2011-01-06	HTH	9.9	9.92	9.83	9.92	84,191
2011-01-06	HTHT	22.98	23.97	22.79	23.81	493,573
2011-01-06	HTLD	16.33	16.42	16.22	16.3	385,664
2011-01-06	HTLF	18.13	18.14	17.58	17.69	6,454
2011-01-06	HTY	13.01	13.47	13	13.13	39,536
2011-01-06	HUBG	36.54	36.69	36.2	36.29	173,453
2011-01-06	HUM	55.36	57.23	55.32	57.06	2,147,954
2011-01-06	HUN	16.41	16.74	16.33	16.59	4,352,343
2011-01-06	HURC	24.5	25.12	24.41	24.95	14,551
2011-01-06	HURN	26.8	27.03	26.46	26.96	66,944
2011-01-06	HUSA	18.67	18.78	18	18.7	130,498
2011-01-06	HVT	13.2	13.26	13	13.14	67,200
2011-01-06	HWC	34.67	34.75	34.13	34.27	448,724
2011-01-06	HWCC	13.56	13.75	13.48	13.69	43,060
2011-01-06	HWKN	45.15	45.75	44.52	44.87	57,000
2011-01-06	HWM	16.72	16.72	16.23	16.36	37,700,721
2011-01-06	HXL	18.3	18.64	18.3	18.59	806,255
2011-01-06	HYB	9.64	9.79	9.59	9.71	78,756
2011-01-06	HYD	28.58	28.63	28.53	28.6	44,875
2011-01-06	HYG	91.04	91.12	90.69	91.11	2,046,508
2011-01-06	HYI	18.56	18.56	18.42	18.56	60,008
2011-01-06	HYT	11.54	11.6	11.52	11.53	127,274
2011-01-06	HZO	8.97	9.25	8.79	9.16	117,384
2011-01-06	IAE	19.74	19.8	19.36	19.47	47,998
2011-01-06	IAF	11.51	11.52	11.36	11.39	184,622
2011-01-06	IAG	18.04	18.24	17.76	17.97	4,487,770
2011-01-06	IAI	29.58	29.58	29.33	29.52	21,439
2011-01-06	IAK	31.95	31.95	31.8	31.81	17,196
2011-01-06	IART	47.99	48.53	47.49	47.69	126,965
2011-01-06	IAT	25.2	25.2	24.79	24.8	122,601
2011-01-06	IAU	13.42	13.46	13.33	13.41	4,264,519
2011-01-06	IBA	25	25.52	24.98	25.2	11,682
2011-01-06	IBB	94.35	95.25	94.35	95.09	238,052
2011-01-06	IBCP	1.69	2.44	1.66	2.16	1,339,033
2011-01-06	IBIO	3.5	3.8	3.5	3.51	73,304
2011-01-06	IBKR	17.81	18.01	17.71	17.98	287,061
2011-01-06	IBM	147.13	148.79	146.82	148.66	5,032,270
2011-01-06	IBN	47.06	47.08	45.54	46.08	4,056,649
2011-01-06	IBND	32.75	32.75	31.84	32.24	19,252
2011-01-06	IBOC	20.64	20.64	19.95	20.03	193,976
2011-01-06	ICAD	1.45	1.51	1.44	1.48	223,929
2011-01-06	ICE	117.6	117.7	113.77	114.48	1,316,938
2011-01-06	ICF	66.11	66.11	65.35	65.47	580,417
2011-01-06	ICFI	25.67	25.81	25.5	25.81	34,125
2011-01-06	ICLN	16.14	16.14	15.8	15.9	13,557
2011-01-06	ICON	20.56	21	20.5	20.72	807,122
2011-01-06	ICUI	36	36.2	35.9	36.1	108,655
2011-01-06	IDA	37.24	37.25	36.93	37.11	114,962
2011-01-06	IDCC	45.77	47.4	45.6	46.88	1,059,044
2011-01-06	IDE	19.77	19.85	19.6	19.76	78,870
2011-01-06	IDEX	0.07	0.08	0.07	0.08	3,146,165
2011-01-06	IDHQ	17.79	17.79	17.52	17.53	12,290
2011-01-06	IDN	1.38	1.45	1.32	1.42	34,796
2011-01-06	IDRA	2.88	2.93	2.83	2.89	26,896
2011-01-06	IDT	26.16	26.27	25.55	25.71	245,492
2011-01-06	IDU	77.55	77.55	77.02	77.52	54,325
2011-01-06	IDV	33.45	33.45	32.91	33.05	161,369
2011-01-06	IDX	88.36	88.48	87.33	87.52	208,935
2011-01-06	IDXG	11.11	11.11	10.76	10.96	9,846
2011-01-06	IDXX	69.03	69.53	68.79	69	143,466
2011-01-06	IEC	9.2	9.24	8.62	8.7	94,524
2011-01-06	IEF	93.01	93.29	92.84	93.22	1,452,338
2011-01-06	IEI	114.3	114.47	114.2	114.39	231,819
2011-01-06	IEO	64.71	64.71	63.6	63.82	352,486
2011-01-06	IEP	35.91	35.99	35.63	35.98	24,117
2011-01-06	IESC	3.61	3.61	3.6	3.61	3,122
2011-01-06	IEUS	39.02	38.73	38.38	38.5	32,537
2011-01-06	IEV	39.33	39.4	38.7	38.82	249,452
2011-01-06	IEX	38.7	38.97	38.5	38.59	255,576
2011-01-06	IEZ	55.48	55.72	53.85	54.23	161,710
2011-01-06	IFF	55.98	56.29	55.76	55.81	525,376
2011-01-06	IFGL	31.81	31.81	31.36	31.45	108,498
2011-01-06	IFN	34.28	34.5	33.8	33.94	366,674
2011-01-06	IGA	13.42	13.5	13.37	13.4	43,963
2011-01-06	IGC	0.55	0.64	0.55	0.57	894,581
2011-01-06	IGD	10.92	10.93	10.79	10.82	343,409
2011-01-06	IGE	41.67	41.67	40.85	40.98	598,290
2011-01-06	IGF	35.06	35.06	34.54	34.74	142,237
2011-01-06	IGI	19.88	20.06	19.88	20.02	27,556
2011-01-06	IGIB	104.87	105.08	104.87	104.96	293,220
2011-01-06	IGLB	52.2	52.59	52.2	52.48	3,473
2011-01-06	IGM	61.95	62.33	61.79	62.31	51,956
2011-01-06	IGN	35.18	35.61	35.02	35.49	176,944
2011-01-06	IGOV	100.31	100.31	99.4	99.63	25,763
2011-01-06	IGR	7.8	7.85	7.76	7.84	257,840
2011-01-06	IGSB	104.18	104.36	104.18	104.3	600,333
2011-01-06	IGV	59.87	59.95	59.5	59.89	690,572

Subsets and Splits

No community queries yet

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