Datasets:

chuyin0321
/

timeseries-daily-stocks

Dataset card Viewer Files Files and versions Community

Split (1)

train · 8.41M rows

symbol stringlengths 1 5	date stringlengths 10 10	open float64 0 790M ⌀	high float64 0 1.09B ⌀	low float64 0 790M ⌀	close float64 0 790M ⌀	adj_close float64 0 790M ⌀	volume float64 0 7.42B ⌀
A	2000-09-05	44.125538	44.706722	43.812588	44.214951	37.642063	2,044,994
A	2000-09-06	44.125538	44.61731	42.784336	42.918453	36.538303	2,235,402
A	2000-09-07	42.918453	44.438484	42.381973	44.259659	37.68013	2,123,003
A	2000-09-08	43.320816	43.678471	42.292561	42.381973	36.08157	2,015,776
A	2000-09-11	42.203148	42.203148	40.057224	40.593704	34.559143	2,978,858
A	2000-09-12	39.923103	41.398426	39.341915	39.341915	33.49345	2,830,251
A	2000-09-13	40.593704	40.593704	38.313663	39.341915	33.49345	3,523,240
A	2000-09-14	39.788982	40.951359	39.744278	39.878399	33.950191	3,569,094
A	2000-09-15	39.833691	42.069027	39.788982	40.772533	34.711395	3,772,783
A	2000-09-18	40.861946	41.264305	37.55365	38.62661	32.884476	4,730,692
A	2000-09-19	38.313663	38.62661	37.195995	38.537197	32.808357	3,198,065
A	2000-09-20	38.313663	38.537197	37.017166	37.55365	31.971018	1,968,104
A	2000-09-21	37.643063	37.643063	33.619457	34.334763	29.230646	2,929,789
A	2000-09-22	34.379471	35.765381	34.24535	35.765381	30.448584	3,445,231
A	2000-09-25	35.944206	37.151287	34.468884	34.558296	29.420946	2,388,483
A	2000-09-26	34.692417	35.273605	32.278255	32.32296	27.517912	3,050,156
A	2000-09-27	33.038269	33.440628	31.741774	32.904148	28.012705	3,916,777
A	2000-09-28	32.948856	34.647713	32.948856	34.301235	29.202103	4,224,616
A	2000-09-29	34.558296	35.586552	34.200645	35.005363	29.801559	3,677,439
A	2000-10-02	35.139484	36.748928	35.139484	36.16774	30.79114	3,008,216
A	2000-10-03	36.480686	39.69957	35.988914	38.000713	32.351639	5,556,071
A	2000-10-04	37.821888	41.934906	37.55365	41.398426	35.244244	5,531,187
A	2000-10-05	41.443134	41.443134	39.073677	39.431332	33.569572	3,998,839
A	2000-10-06	39.923103	40.01252	36.614807	37.330112	31.78072	2,791,806
A	2000-10-09	37.285408	37.285408	35.854794	36.257153	30.867258	2,161,588
A	2000-10-10	36.927753	37.866596	34.603004	35.452431	30.182163	3,090,419
A	2000-10-11	34.334763	34.558296	32.054722	32.770027	27.898518	5,527,832
A	2000-10-12	33.485336	33.70887	30.98176	32.010014	27.251482	4,176,665
A	2000-10-13	31.115879	32.233547	30.624105	31.741774	27.023127	5,075,439
A	2000-10-16	32.099426	34.826538	31.875895	33.217094	28.279119	4,157,233
A	2000-10-17	33.306507	33.351215	30.489986	30.98176	26.376091	2,883,235
A	2000-10-18	29.014664	30.355865	28.075823	29.238197	24.891722	5,637,854
A	2000-10-19	30.400572	32.144135	30.266453	31.294706	26.642515	4,599,839
A	2000-10-20	31.294706	34.111229	31.25	33.306507	28.355244	4,653,662
A	2000-10-23	33.306507	37.106583	32.546494	36.525394	31.095623	5,035,177
A	2000-10-24	36.525394	36.659515	33.977112	34.379471	29.268709	3,616,067
A	2000-10-25	32.099426	32.412376	30.221745	30.489986	25.957424	5,268,503
A	2000-10-26	30.489986	31.875895	30.042917	31.473534	26.794756	6,379,074
A	2000-10-27	32.814735	33.798283	32.144135	32.725323	27.860466	4,527,143
A	2000-10-30	32.054722	32.904148	31.294706	32.546494	27.708221	2,719,529
A	2000-10-31	32.635906	34.066525	32.635906	33.127682	28.203005	3,913,002
A	2000-11-01	32.904148	33.842991	32.591202	33.485336	28.507494	3,398,119
A	2000-11-02	33.70887	34.826538	33.530045	34.424175	29.306772	3,432,789
A	2000-11-03	34.066525	34.111229	32.770027	33.485336	28.507494	2,376,740
A	2000-11-06	33.574749	33.574749	32.814735	33.17239	28.241068	2,365,835
A	2000-11-07	32.635906	33.127682	32.591202	32.859444	27.974638	2,191,505
A	2000-11-08	32.859444	33.798283	31.428827	31.741774	27.023127	2,386,386
A	2000-11-09	31.920601	31.920601	29.729971	31.160587	26.52833	3,967,384
A	2000-11-10	30.042917	30.579399	28.120529	28.209944	24.016323	4,960,104
A	2000-11-13	28.031116	29.148785	27.226395	28.120529	23.940199	5,977,289
A	2000-11-14	28.880545	30.802933	28.79113	30.489986	25.957424	3,953,125
A	2000-11-15	30.579399	31.562946	30.221745	31.026466	26.414148	2,409,872
A	2000-11-16	30.713518	31.25	29.506437	29.774677	25.348454	2,773,912
A	2000-11-17	31.473534	33.977112	31.339413	33.887695	28.85004	7,868,084
A	2000-11-20	33.530045	33.574749	31.339413	31.920601	27.175367	4,141,016
A	2000-11-21	34.78183	36.123032	33.127682	34.78183	29.611248	10,100,690
A	2000-11-22	34.78183	35.050072	32.546494	34.334763	29.230646	3,668,492
A	2000-11-24	34.960659	36.838341	34.826538	36.435982	31.019505	1,746,521
A	2000-11-27	36.435982	37.151287	35.765381	36.123032	30.753067	2,995,495
A	2000-11-28	36.123032	37.732475	36.078327	36.257153	30.867258	3,540,155
A	2000-11-29	36.927753	38.62661	36.525394	38.537197	32.808357	4,385,107
A	2000-11-30	37.911301	38.045422	36.212444	37.330112	31.78072	4,962,620
A	2000-12-01	37.866596	39.118382	37.732475	37.911301	32.275513	3,628,649
A	2000-12-04	37.2407	37.956009	36.123032	36.480686	31.057566	2,895,118
A	2000-12-05	37.732475	39.833691	37.598354	39.386623	33.531494	5,472,331
A	2000-12-06	39.520744	40.727825	37.195995	37.195995	31.66654	4,366,933
A	2000-12-07	37.55365	39.252502	36.748928	38.62661	32.884476	3,059,942
A	2000-12-08	40.325466	42.829041	40.146637	42.516094	36.195766	4,409,991
A	2000-12-11	41.934906	42.426682	40.772533	41.309013	35.168114	3,181,289
A	2000-12-12	41.756081	41.979614	40.772533	40.951359	34.863632	2,134,187
A	2000-12-13	42.292561	42.47139	41.353722	41.62196	35.434551	4,095,581
A	2000-12-14	41.666668	42.650215	41.532547	42.381973	36.08157	4,246,844
A	2000-12-15	42.381973	42.69492	38.984264	40.683121	34.635277	6,050,963
A	2000-12-18	40.683121	41.666668	40.280758	40.772533	34.711395	3,403,431
A	2000-12-19	40.772533	42.829041	40.638412	40.817238	34.749462	3,278,590
A	2000-12-20	39.073677	39.118382	36.16774	37.55365	31.971018	4,698,678
A	2000-12-21	37.55365	38.514843	35.675964	36.748928	31.285923	4,023,724
A	2000-12-22	36.570099	39.878399	36.525394	39.118382	33.303146	2,558,759
A	2000-12-26	39.16309	39.476036	37.911301	38.268955	32.57999	1,579,041
A	2000-12-27	38.313663	40.057224	38.313663	40.01252	34.064358	3,748,457
A	2000-12-28	39.788982	40.325466	38.894852	39.565453	33.683746	1,763,297
A	2000-12-29	39.610157	40.370171	38.358368	39.16309	33.341202	2,069,320
A	2001-01-02	38.537197	38.537197	35.094776	36.391273	30.981447	2,261,684
A	2001-01-03	35.139484	40.414879	34.021816	40.146637	34.178543	4,502,678
A	2001-01-04	40.683121	42.69492	39.565453	41.666668	35.472603	4,398,388
A	2001-01-05	40.951359	41.666668	38.268955	39.386623	33.531494	3,277,052
A	2001-01-08	38.805435	39.878399	37.419529	38.09013	32.42775	2,273,288
A	2001-01-09	38.268955	39.297211	37.061874	37.911301	32.275513	2,474,180
A	2001-01-10	37.55365	39.744278	37.464233	39.565453	33.683746	2,405,958
A	2001-01-11	39.967812	41.264305	38.403076	41.174892	35.05394	3,517,088
A	2001-01-12	41.174892	41.487839	39.833691	40.146637	34.178543	2,549,253
A	2001-01-16	40.236053	41.666668	39.565453	41.62196	35.434551	2,600,979
A	2001-01-17	42.15844	45.198498	42.15844	44.304363	37.718201	8,383,107
A	2001-01-18	44.304363	48.640915	43.186695	48.327969	41.14365	6,978,536
A	2001-01-19	48.28326	48.28326	46.182045	46.897354	39.925713	6,185,171
A	2001-01-22	46.942059	46.942059	43.902004	44.885551	38.21299	2,822,422
A	2001-01-23	44.840843	45.779686	43.991417	44.885551	38.21299	3,067,911
A	2001-01-24	45.064377	45.332619	41.487839	41.487839	35.320366	5,283,881
A	2001-01-25	40.549	41.040771	38.62661	39.520744	33.645702	4,284,311
A	2001-01-26	38.850143	39.833691	37.687767	39.073677	33.265091	3,729,864