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
2011-01-04	BFS	48.39	48.41	47.34	47.78	136,213
2011-01-04	BFY	13.98	14.02	13.95	14.02	3,098
2011-01-04	BFZ	12.66	12.72	12.58	12.64	53,849
2011-01-04	BG	65.79	65.96	65.03	65.43	1,379,520
2011-01-04	BGCP	8.65	8.65	8.4	8.52	351,852
2011-01-04	BGFV	15.83	15.85	15.19	15.44	62,861
2011-01-04	BGI	1.4	1.4	1.4	1.4	274
2011-01-04	BGR	28.98	29.11	28.34	28.42	106,177
2011-01-04	BGS	13.76	13.79	13.3	13.41	309,821
2011-01-04	BGT	16.35	16.35	15.86	15.91	118,506
2011-01-04	BGY	10.42	10.5	10.26	10.5	539,166
2011-01-04	BHB	29.05	29.22	29.05	29.17	4,515
2011-01-04	BHC	29.16	29.76	29	29.4	3,314,966
2011-01-04	BHE	18.79	18.79	17.9	18.05	207,160
2011-01-04	BHK	12.55	12.6	12.45	12.46	126,107
2011-01-04	BHLB	22.7	22.75	22.4	22.61	78,584
2011-01-04	BHP	92.75	92.8	90.44	91.34	3,146,523
2011-01-04	BHV	17.23	17.23	16.57	17	9,137
2011-01-04	BIB	61.02	61.3	60.5	60.5	5,700
2011-01-04	BICK	33.48	33.48	33.02	33.37	93,751
2011-01-04	BIDU	100	101.41	99.51	100.97	7,201,120
2011-01-04	BIF	6.28	6.3	6.23	6.26	25,796
2011-01-04	BIG	30.59	30.77	30.32	30.74	1,709,974
2011-01-04	BIIB	67	67.01	65.8	66.4	1,964,739
2011-01-04	BIL	45.86	45.86	45.85	45.86	313,408
2011-01-04	BIMI	5	5	4.64	4.65	38,923
2011-01-04	BIO	105.74	106.68	105	105.3	52,009
2011-01-04	BIO.B	105.27	105.27	105.27	105.27	100
2011-01-04	BIOL	1.65	1.65	1.53	1.59	47,619
2011-01-04	BIP	21.1	21.3	20.8	21.12	242,006
2011-01-04	BIV	82.62	82.75	82.43	82.54	190,767
2011-01-04	BJK	32.04	32.12	31.81	32.1	16,145
2011-01-04	BJRI	35.23	35.62	33.09	33.6	1,070,266
2011-01-04	BK	30.8	30.94	30.41	30.63	6,537,308
2011-01-04	BKCC	11.52	11.59	11.3	11.34	485,077
2011-01-04	BKD	21.68	21.77	21.1	21.46	555,531
2011-01-04	BKE	38.85	38.85	36.73	36.73	1,058,742
2011-01-04	BKEP	7.75	7.77	7.55	7.75	5,900
2011-01-04	BKF	50.1	50.43	49.47	50.08	199,878
2011-01-04	BKH	30.38	30.78	30.1	30.69	381,352
2011-01-04	BKK	14.71	14.82	14.67	14.8	39,532
2011-01-04	BKN	13.18	13.27	13.16	13.23	40,277
2011-01-04	BKNG	415.74	417.62	408.3	409.38	1,088,446
2011-01-04	BKSC	11.65	11.75	11.19	11.19	700
2011-01-04	BKT	6.84	6.88	6.83	6.88	140,531
2011-01-04	BKYI	0.14	0.15	0.14	0.15	957
2011-01-04	BLDP	1.53	1.59	1.53	1.58	194,602
2011-01-04	BLDR	2.05	2.05	1.95	1.98	159,919
2011-01-04	BLE	13.11	13.24	13.05	13.11	50,939
2011-01-04	BLIN	1.44	1.56	1.44	1.45	28,884
2011-01-04	BLK	191.26	191.5	188.71	190.04	794,340
2011-01-04	BLKB	26.72	26.78	25.79	26.13	127,995
2011-01-04	BLL	69.11	69.69	68.73	69.65	729,967
2011-01-04	BLNK	0.51	0.51	0.45	0.45	36,200
2011-01-04	BLU	0.17	0.19	0.17	0.18	523,642
2011-01-04	BLV	78.87	79.19	78.65	78.96	23,646
2011-01-04	BLW	16.29	16.35	16.16	16.26	149,456
2011-01-04	BLX	18.76	18.85	18.11	18.42	129,993
2011-01-04	BMA	51.5	51.59	50.1	51.17	65,893
2011-01-04	BME	26.94	27.07	26.85	26.93	23,627
2011-01-04	BMI	45.47	45.47	43.27	43.63	115,649
2011-01-04	BMO	58.61	58.61	57.39	57.66	1,034,167
2011-01-04	BMRA	0.42	0.43	0.42	0.43	6,288
2011-01-04	BMRC	35.96	35.96	34.51	34.89	15,247
2011-01-04	BMRN	26.63	27.02	26.4	26.45	1,343,481
2011-01-04	BMTC	17.96	17.96	17.5	17.63	11,257
2011-01-04	BMY	26.67	26.68	26.45	26.5	14,222,288
2011-01-04	BND	80.22	80.33	80.08	80.18	1,784,045
2011-01-04	BNO	63.31	63.31	61.81	61.86	8,660
2011-01-04	BNS	57.45	57.5	56	56.31	556,648
2011-01-04	BNSO	1.41	1.41	1.41	1.41	500
2011-01-04	BNY	13.58	13.66	13.57	13.65	20,343
2011-01-04	BOCH	4.1	4.46	4.1	4.3	117,211
2011-01-04	BOE	18.81	18.82	18.64	18.76	246,544
2011-01-04	BOH	47.91	48	46.58	47.18	257,992
2011-01-04	BOKF	54.92	55.22	54.01	54.23	99,303
2011-01-04	BOOM	22.84	22.95	21.35	22.08	201,774
2011-01-04	BOSC	1.67	1.67	1.67	1.67	4,370
2011-01-04	BOTJ	6.5	6.74	6.5	6.5	1,000
2011-01-04	BP	46.33	46.66	45.79	46.26	20,045,412
2011-01-04	BPFH	6.79	6.87	6.4	6.74	731,324
2011-01-04	BPOP	3.25	3.25	3.1	3.12	6,153,197
2011-01-04	BPT	129.32	130.95	126.41	126.67	260,303
2011-01-04	BPTH	0.4	0.4	0.4	0.4	13,950
2011-01-04	BR	22.3	22.31	21.95	22.08	951,540
2011-01-04	BRBS	10	10	10	10	600
2011-01-04	BRC	33.9	34.01	32.83	33.09	131,157
2011-01-04	BRF	58.54	58.65	57.55	58.65	519,148
2011-01-04	BRFS	16.78	17.06	16.71	17.06	1,421,048
2011-01-04	BRID	13.79	14.49	13.57	14.03	9,375
2011-01-04	BRK.A	0	0	0	0	732
2011-01-04	BRK.B	80.33	80.39	79.72	80.17	4,021,058
2011-01-04	BRKL	11.18	11.18	10.7	10.87	220,837
2011-01-04	BRKR	16.65	16.8	16.13	16.23	776,474
2011-01-04	BRN	4.25	4.38	4.2	4.38	26,662
2011-01-04	BRO	24.59	24.59	23.81	23.87	909,151
2011-01-04	BRTX	0	0.03	0	0.01	104,258,521
2011-01-04	BRW	5.76	5.81	5.68	5.77	538,171
2011-01-04	BSAC	91.29	92.2	89.96	91.07	140,906
2011-01-04	BSBR	13.73	13.78	13.33	13.57	3,825,553

Subsets and Splits

No community queries yet

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