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
2011-01-10	BG	67.07	67.47	66.21	66.5	870,807
2011-01-10	BGCP	8.29	8.55	8.21	8.52	329,549
2011-01-10	BGFV	14.99	15.06	14.8	14.99	36,938
2011-01-10	BGI	1.46	1.46	1.34	1.39	900
2011-01-10	BGR	28.77	29.05	28.77	28.96	67,028
2011-01-10	BGS	13.56	13.59	13.32	13.48	236,874
2011-01-10	BGT	15.98	15.98	15.72	15.8	105,635
2011-01-10	BGY	10.49	10.49	10.36	10.4	293,888
2011-01-10	BHB	29.1	29.28	29.1	29.1	11,951
2011-01-10	BHC	35.5	35.69	34.39	35	2,803,174
2011-01-10	BHE	17.97	18.31	17.74	18.17	181,440
2011-01-10	BHK	12.47	12.47	12.31	12.41	59,176
2011-01-10	BHLB	22.23	22.33	21.98	22.27	23,369
2011-01-10	BHP	88.13	88.92	87.57	88.78	1,537,736
2011-01-10	BHV	17.3	17.42	17.3	17.4	5,153
2011-01-10	BIB	62.06	62.06	61.94	62.06	500
2011-01-10	BICK	32.41	32.45	32.18	32.41	20,327
2011-01-10	BIDU	105.76	106.64	104.91	105.98	6,004,605
2011-01-10	BIF	6.26	6.26	6.2	6.25	16,245
2011-01-10	BIG	30.43	31.37	30.36	31.17	1,362,473
2011-01-10	BIIB	66.92	67.33	66.7	66.9	1,053,306
2011-01-10	BIL	45.85	45.86	45.85	45.86	301,061
2011-01-10	BIMI	4.58	4.79	4.65	4.72	6,214
2011-01-10	BIO	104.77	107.44	104.77	107.17	100,216
2011-01-10	BIO.B	106.25	107.39	106.25	107.3	600
2011-01-10	BIOL	1.57	1.64	1.56	1.57	32,745
2011-01-10	BIP	21.84	22	21.72	21.85	131,914
2011-01-10	BIV	82.73	82.94	82.66	82.88	84,045
2011-01-10	BJK	32.55	32.82	32.36	32.81	40,772
2011-01-10	BJRI	33.5	34.4	33.15	34.14	250,211
2011-01-10	BK	30.64	31.2	30.46	30.7	11,261,639
2011-01-10	BKCC	11.42	11.53	11.27	11.48	655,211
2011-01-10	BKD	21.77	21.8	21.39	21.68	282,711
2011-01-10	BKE	36.94	37.58	36.69	37.37	254,029
2011-01-10	BKEP	7.65	7.75	7.65	7.72	6,725
2011-01-10	BKF	48.8	48.87	48.44	48.76	94,380
2011-01-10	BKH	30.84	31.06	30.46	31	262,806
2011-01-10	BKK	14.85	14.85	14.7	14.81	26,112
2011-01-10	BKN	13.13	13.13	12.96	12.97	52,529
2011-01-10	BKNG	437.79	441.5	435.15	440.56	616,637
2011-01-10	BKSC	11.22	11.96	11.14	11.7	4,484
2011-01-10	BKT	6.85	6.85	6.8	6.84	89,680
2011-01-10	BKYI	0.2	0.2	0.17	0.18	264,519
2011-01-10	BLDP	1.62	1.64	1.61	1.63	210,511
2011-01-10	BLDR	1.95	2.05	1.95	2.01	350,983
2011-01-10	BLE	12.82	12.91	12.76	12.81	58,257
2011-01-10	BLFS	0.07	0.07	0.07	0.07	3,358
2011-01-10	BLIN	1.44	1.45	1.41	1.41	11,771
2011-01-10	BLK	188.11	191.54	187.43	191.17	898,286
2011-01-10	BLKB	26.04	26.53	25.84	26.38	85,892
2011-01-10	BLL	69.41	69.68	68.56	68.78	826,606
2011-01-10	BLNK	0.48	0.48	0.36	0.38	83,558
2011-01-10	BLU	0.3	0.42	0.3	0.36	1,542,347
2011-01-10	BLV	78.46	78.73	78.22	78.65	35,678
2011-01-10	BLW	16.33	16.37	16.23	16.37	93,024
2011-01-10	BLX	17.45	17.58	17.26	17.49	59,151
2011-01-10	BMA	48.88	49.08	47.75	47.97	49,411
2011-01-10	BME	27.23	27.42	27.15	27.37	11,252
2011-01-10	BMI	40.42	41.19	39.98	41.01	89,116
2011-01-10	BMO	58.6	58.6	58.12	58.44	1,264,693
2011-01-10	BMRA	0.4	0.41	0.4	0.4	22,417
2011-01-10	BMRC	34.3	34.53	34.04	34.4	7,045
2011-01-10	BMRN	26.85	27.24	26.77	27	568,167
2011-01-10	BMTC	17.5	17.6	17.04	17.5	26,738
2011-01-10	BMY	25.7	25.82	25.66	25.74	10,536,853
2011-01-10	BND	80.29	80.39	80.21	80.39	509,792
2011-01-10	BNO	63.63	63.63	63.22	63.22	791
2011-01-10	BNS	56.46	56.5	55.85	56.26	291,760
2011-01-10	BNSO	1.69	1.69	1.59	1.59	651
2011-01-10	BNY	13.61	13.7	13.6	13.65	62,205
2011-01-10	BOCH	4.15	4.24	4.15	4.16	18,162
2011-01-10	BOE	18.8	18.88	18.7	18.86	125,369
2011-01-10	BOH	46.23	46.76	45.76	46.63	391,856
2011-01-10	BOKF	52.71	53.89	52.08	53.61	71,972
2011-01-10	BOOM	21.61	21.78	21.21	21.67	131,109
2011-01-10	BOSC	1.63	1.71	1.61	1.62	5,880
2011-01-10	BP	45.43	46.13	45.16	46.03	11,166,084
2011-01-10	BPFH	6.42	6.61	6.34	6.52	632,644
2011-01-10	BPOP	3.2	3.22	3.12	3.16	14,340,320
2011-01-10	BPT	126.78	128.8	125.05	128.3	278,786
2011-01-10	BPTH	0.42	0.43	0.4	0.42	53,263
2011-01-10	BR	22.17	22.32	21.89	22.31	849,755
2011-01-10	BRC	32.24	32.44	31.83	32.3	201,172
2011-01-10	BRF	56.37	57.26	56.37	57.23	501,445
2011-01-10	BRFS	17.05	17.17	16.94	17.09	1,001,668
2011-01-10	BRID	13.5	13.5	12.8	12.8	4,487
2011-01-10	BRK.A	0	0	0	0	373
2011-01-10	BRK.B	79.52	79.97	79.14	79.65	3,521,778
2011-01-10	BRKL	10.5	10.67	10.34	10.6	483,050
2011-01-10	BRKR	16.55	17.17	16.55	17.01	1,068,606
2011-01-10	BRN	4.76	5.05	4.76	4.96	16,995
2011-01-10	BRO	24.09	24.49	23.95	24.38	657,021
2011-01-10	BRTX	0	0.03	0	0.02	104,380,331
2011-01-10	BRW	5.83	5.86	5.76	5.82	360,219
2011-01-10	BSAC	87.2	87.52	84.77	85.45	258,913
2011-01-10	BSBR	12.78	13.04	12.59	13	5,474,684
2011-01-10	BSD	12.08	12.13	11.95	11.95	8,855
2011-01-10	BSE	13.07	13.08	13.01	13.01	5,267
2011-01-10	BSET	4.23	4.29	4.22	4.22	9,673
2011-01-10	BSL	20.03	20.09	19.97	20.09	83,281

Subsets and Splits

No community queries yet

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