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
2011-01-05	BAK	25.15	25.64	24.96	25.44	114,742
2011-01-05	BAM	32.97	33.3	32.95	33.1	623,935
2011-01-05	BANC	13.62	13.85	13.47	13.84	39,800
2011-01-05	BANF	41.52	42.4	41.04	42.26	48,067
2011-01-05	BANR	2.22	2.26	2.17	2.2	1,090,587
2011-01-05	BAP	118.2	119.02	117.39	118.51	111,797
2011-01-05	BASI	2.21	2.25	2.1	2.14	27,219
2011-01-05	BAX	49.89	50.76	49.63	50.69	3,069,115
2011-01-05	BB	58.91	62.1	58.53	61.92	18,210,813
2011-01-05	BBAR	11.86	12	11.53	11.54	230,245
2011-01-05	BBBY	48.76	49.15	48.47	49.02	1,926,360
2011-01-05	BBD	20.58	20.79	20.53	20.69	7,996,979
2011-01-05	BBDC	19.16	19.31	19.14	19.19	51,744
2011-01-05	BBF	12.43	12.47	12.26	12.27	15,110
2011-01-05	BBGI	5.94	6.2	5.83	5.92	4,508
2011-01-05	BBI	2.17	2.24	2.06	2.1	691,193
2011-01-05	BBK	13.77	13.79	13.57	13.58	16,739
2011-01-05	BBL	77.69	78.9	77.66	78.84	1,318,467
2011-01-05	BBN	17.82	17.87	17.58	17.81	267,076
2011-01-05	BBSI	15.15	15.34	14.98	15.07	68,665
2011-01-05	BBVA	9.58	9.79	9.56	9.78	2,511,161
2011-01-05	BBW	7.38	7.62	7.31	7.55	55,579
2011-01-05	BBWI	29.75	29.93	29.23	29.58	5,496,808
2011-01-05	BBY	35.05	36.33	34.64	35.7	18,620,752
2011-01-05	BC	18.96	20.48	18.92	20.02	1,511,579
2011-01-05	BCBP	10.1	10.71	10.15	10.33	5,457
2011-01-05	BCDA	0.06	0.07	0.06	0.07	14,241
2011-01-05	BCE	35.46	35.81	35.32	35.71	339,702
2011-01-05	BCH	87.69	88.39	87.3	88.05	10,653
2011-01-05	BCLI	0.19	0.2	0.18	0.2	174,865
2011-01-05	BCML	7	7	7	7	300
2011-01-05	BCO	27.22	27.99	27.1	27.79	356,046
2011-01-05	BCOR	8.3	8.37	8.23	8.36	197,849
2011-01-05	BCPC	34.88	35.02	34.51	34.78	73,878
2011-01-05	BCRX	5.26	5.31	5.2	5.23	155,788
2011-01-05	BCS	17.32	17.5	17.29	17.45	2,875,024
2011-01-05	BCV	16.97	16.97	16.9	16.94	36,975
2011-01-05	BDC	36.31	36.65	36.22	36.53	369,376
2011-01-05	BDGE	25.11	25.58	25.1	25.48	5,799
2011-01-05	BDJ	8.78	8.85	8.77	8.8	203,424
2011-01-05	BDN	11.52	11.76	11.5	11.72	2,853,977
2011-01-05	BDR	2.22	2.37	2.22	2.33	54,814
2011-01-05	BDSI	3.73	3.73	3.56	3.65	99,162
2011-01-05	BDX	83.09	83.63	82.73	83.37	1,048,347
2011-01-05	BEAT	4.86	4.97	4.83	4.93	170,996
2011-01-05	BECN	18.05	18.35	17.98	18.06	362,158
2011-01-05	BEEM	0.39	0.41	0.39	0.4	12,400
2011-01-05	BELFA	26.1	26.3	25.75	26.3	1,038
2011-01-05	BELFB	24.14	24.5	23.88	24.46	12,551
2011-01-05	BEN	110.16	111.04	108.33	110.31	2,899,405
2011-01-05	BF.A	68.6	69.25	68.34	68.71	2,453
2011-01-05	BF.B	68.7	68.87	68.17	68.5	221,930
2011-01-05	BFC	11.9	11.9	11.8	11.8	600
2011-01-05	BFIN	9.86	10.05	9.74	10.02	22,651
2011-01-05	BFK	12.47	12.48	12.36	12.41	67,616
2011-01-05	BFO	13.65	13.65	13.65	13.65	5,037
2011-01-05	BFS	47.61	47.69	46.98	47.42	73,106
2011-01-05	BFY	14.03	14.03	13.94	13.98	4,435
2011-01-05	BFZ	12.64	12.68	12.57	12.6	57,005
2011-01-05	BG	65.83	67.01	65.57	66.85	2,169,187
2011-01-05	BGCP	8.5	8.58	8.47	8.54	226,221
2011-01-05	BGFV	15.4	15.75	15.13	15.74	39,038
2011-01-05	BGI	1.31	1.31	1.31	1.31	246
2011-01-05	BGR	27.9	28.88	27.8	28.88	83,168
2011-01-05	BGS	13.31	13.48	13.23	13.44	341,571
2011-01-05	BGT	15.77	15.93	15.6	15.8	86,326
2011-01-05	BGY	10.51	10.56	10.43	10.55	370,363
2011-01-05	BHB	29.05	29.2	29.05	29.1	6,137
2011-01-05	BHC	29.57	30.38	29.27	29.95	3,847,278
2011-01-05	BHE	18.02	18.23	17.93	18.22	156,475
2011-01-05	BHK	12.4	12.44	12.29	12.4	108,396
2011-01-05	BHLB	22.63	22.71	22.4	22.58	45,352
2011-01-05	BHP	89.69	91.34	89.26	90.5	3,006,741
2011-01-05	BHV	17	17	17	17	400
2011-01-05	BIB	61.17	61.43	61.17	61.4	1,200
2011-01-05	BICK	33.32	33.41	33.23	33.33	47,962
2011-01-05	BIDU	100.6	104.66	100.11	104.63	8,656,044
2011-01-05	BIF	6.24	6.32	6.21	6.27	33,285
2011-01-05	BIG	30.35	30.64	30.25	30.51	1,705,960
2011-01-05	BIIB	66.15	67.04	65.96	66.68	2,452,205
2011-01-05	BIL	45.85	45.86	45.85	45.86	368,639
2011-01-05	BIMI	4.68	4.7	4.41	4.41	20,029
2011-01-05	BIO	105.26	106.86	104.51	106.1	69,134
2011-01-05	BIO.B	105.59	105.59	105.59	105.59	100
2011-01-05	BIOL	1.63	1.7	1.56	1.56	59,730
2011-01-05	BIP	21.07	21.67	21.05	21.48	151,054
2011-01-05	BIV	82.17	82.21	81.77	81.93	139,276
2011-01-05	BJK	31.94	32.47	31.94	32.42	14,653
2011-01-05	BJRI	33.68	34.1	33.42	33.66	535,879
2011-01-05	BK	30.71	31.87	30.57	31.69	10,791,032
2011-01-05	BKCC	11.36	11.56	11.34	11.48	500,185
2011-01-05	BKD	21.36	21.69	21.27	21.62	702,499
2011-01-05	BKE	36.77	37.11	36	36.67	839,383
2011-01-05	BKEP	7.75	7.75	7.6	7.6	39,307
2011-01-05	BKF	50.12	50.36	49.86	50.26	106,702
2011-01-05	BKH	30.69	30.79	30.45	30.75	171,384
2011-01-05	BKK	14.8	14.85	14.76	14.83	47,644
2011-01-05	BKN	13.16	13.22	13.11	13.17	24,799
2011-01-05	BKNG	410.64	434.95	410.64	433.6	2,409,185
2011-01-05	BKSC	11.63	11.63	11.17	11.45	1,661

Subsets and Splits

No community queries yet

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