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	2003-01-29	11.731044	12.23176	11.552217	12.188841	10.376876	2,859,329
A	2003-01-30	12.160229	12.160229	11.452074	11.545064	9.828806	1,953,286
A	2003-01-31	11.444921	11.945637	11.316166	11.788269	10.035856	3,115,303
A	2003-02-03	11.788269	12.031474	11.623748	11.795422	10.041946	1,972,438
A	2003-02-04	11.795422	11.795422	11.273247	11.659514	9.926238	1,910,227
A	2003-02-05	11.659514	12.031474	11.516452	11.67382	9.938419	3,479,622
A	2003-02-06	11.67382	11.67382	8.769671	8.769671	7.465996	22,626,071
A	2003-02-07	8.769671	8.834049	8.082976	8.190272	6.972726	11,504,701
A	2003-02-10	8.190272	8.555079	8.154506	8.390558	7.143238	9,180,107
A	2003-02-11	8.569385	8.755365	8.51216	8.619456	7.338109	5,401,872
A	2003-02-12	8.619456	8.969957	8.583691	8.891273	7.569518	6,639,242
A	2003-02-13	9.105866	9.170243	8.690987	8.905579	7.581698	5,804,496
A	2003-02-14	8.834049	9.012876	8.669528	8.934192	7.606058	2,904,625
A	2003-02-18	9.027182	9.134478	8.941345	9.084406	7.733939	2,990,602
A	2003-02-19	9.048641	9.055794	8.826896	8.962804	7.630417	3,640,112
A	2003-02-20	8.998569	9.241774	8.88412	9.012876	7.673044	4,268,094
A	2003-02-21	9.263233	9.799714	9.041488	9.620887	8.190673	6,380,891
A	2003-02-24	9.513591	9.513591	9.241774	9.291845	7.910544	2,839,897
A	2003-02-25	9.25608	9.434907	9.034335	9.427754	8.026248	2,732,251
A	2003-02-26	9.427754	9.570815	9.120172	9.155937	7.794841	3,150,812
A	2003-02-27	9.213162	9.434907	9.213162	9.370529	7.97753	2,404,979
A	2003-02-28	9.420601	9.656652	9.356223	9.44206	8.038427	2,561,276
A	2003-03-03	9.585122	9.763948	9.234621	9.313305	7.928815	2,041,220
A	2003-03-04	9.320458	9.391989	9.127325	9.191702	7.825288	2,240,435
A	2003-03-05	9.134478	9.320458	9.027182	9.320458	7.934906	3,044,005
A	2003-03-06	9.248927	9.341917	9.012876	9.341917	7.953173	2,275,804
A	2003-03-07	9.270386	9.577969	9.184549	9.577969	8.154132	2,847,866
A	2003-03-10	9.406295	9.406295	9.148784	9.248927	7.874004	3,129,004
A	2003-03-11	9.191702	9.284692	8.905579	8.984263	7.648687	2,172,212
A	2003-03-12	8.984263	8.984263	8.662375	8.876967	7.557341	3,575,105
A	2003-03-13	9.191702	9.320458	8.934192	9.320458	7.934906	2,572,040
A	2003-03-14	9.44206	9.692418	9.413448	9.577969	8.154132	2,359,265
A	2003-03-17	9.577969	10.114449	9.306152	10.057225	8.562142	2,530,100
A	2003-03-18	10.057225	10.586552	9.957082	10.586552	9.012781	4,362,179
A	2003-03-19	10.479256	10.586552	10.014306	10.486409	8.927526	4,405,937
A	2003-03-20	10.336195	10.729614	10.121602	10.608011	9.031052	2,893,301
A	2003-03-21	10.729614	10.729614	10.37196	10.586552	9.012781	2,572,879
A	2003-03-24	10.479256	10.543634	10.150215	10.200286	8.683935	2,064,007
A	2003-03-25	10.171674	10.207439	10	10.157368	8.647401	3,437,123
A	2003-03-26	10.100143	10.135908	9.942775	10.042918	8.549965	2,253,296
A	2003-03-27	10.014306	10.200286	9.878398	10.114449	8.610859	1,989,074
A	2003-03-28	10.042918	10.143062	9.90701	9.957082	8.47689	1,142,306
A	2003-03-31	9.570815	9.635193	9.298999	9.406295	8.007979	2,580,848
A	2003-04-01	9.427754	9.706724	9.406295	9.656652	8.221119	1,631,186
A	2003-04-02	9.914163	10.407725	9.885551	10.271817	8.744836	3,421,325
A	2003-04-03	10.271817	10.443491	10.057225	10.300429	8.769194	2,000,119
A	2003-04-04	10.386266	10.386266	10.078684	10.271817	8.744836	3,107,894
A	2003-04-07	10.572246	10.822604	10.164521	10.214592	8.696116	2,400,925
A	2003-04-08	10.214592	10.393419	10.100143	10.243205	8.720476	1,828,444
A	2003-04-09	10.250358	10.386266	9.62804	9.821173	8.361183	3,366,943
A	2003-04-10	9.835479	10.114449	9.81402	10.071531	8.574324	2,292,161
A	2003-04-11	10.300429	10.407725	9.892704	10.007153	8.519515	2,024,444
A	2003-04-14	9.978541	10.107296	9.928469	10.085837	8.586503	2,000,119
A	2003-04-15	10.085837	10.207439	9.971388	10.143062	8.635221	3,022,057
A	2003-04-16	10.336195	10.658083	10.286123	10.443491	8.890988	2,481,730
A	2003-04-17	10.37196	10.701001	10.293276	10.686695	9.09804	1,548,285
A	2003-04-21	10.693848	10.937053	10.586552	10.9299	9.305088	2,319,002
A	2003-04-22	10.83691	11.151645	10.786838	11.101574	9.451241	3,012,970
A	2003-04-23	11.051502	11.731044	11.02289	11.609442	9.883612	3,100,205
A	2003-04-24	11.494993	11.573677	11.280401	11.373391	9.682652	2,477,675
A	2003-04-25	11.373391	11.380544	11.051502	11.173104	9.51214	3,891,053
A	2003-04-28	11.094421	11.452074	11.044349	11.452074	9.749636	2,105,947
A	2003-04-29	11.359084	11.609442	11.123033	11.523605	9.810536	2,460,760
A	2003-04-30	11.466381	11.630901	11.287554	11.459227	9.755728	2,515,701
A	2003-05-01	11.459227	11.623748	11.123033	11.58083	9.859252	2,013,679
A	2003-05-02	11.552217	11.666667	11.473534	11.623748	9.895791	3,247,694
A	2003-05-05	11.680973	11.759657	11.409156	11.444921	9.743551	3,896,925
A	2003-05-06	11.373391	11.595136	11.337625	11.494993	9.786178	2,970,890
A	2003-05-07	11.337625	11.616595	11.294707	11.437768	9.737457	2,718,271
A	2003-05-08	11.273247	11.480687	11.266094	11.459227	9.755728	3,904,894
A	2003-05-09	11.480687	11.709585	11.473534	11.680973	9.944509	2,018,432
A	2003-05-12	11.244635	11.723891	11.244635	11.659514	9.926238	4,654,501
A	2003-05-13	11.659514	11.802575	11.509299	11.616595	9.889703	1,776,159
A	2003-05-14	11.67382	11.716738	11.444921	11.652361	9.920153	2,246,306
A	2003-05-15	11.76681	11.974249	11.659514	11.95279	10.175919	2,588,117
A	2003-05-16	11.802575	11.83834	11.452074	11.809728	10.054125	2,673,535
A	2003-05-19	11.516452	11.616595	11.072961	11.094421	9.445155	3,842,683
A	2003-05-20	11.480687	11.723891	11.402003	11.473534	9.767905	5,414,454
A	2003-05-21	11.423462	11.494993	11.123033	11.337625	9.652204	2,995,075
A	2003-05-22	11.344778	11.623748	11.337625	11.559371	9.840985	3,061,480
A	2003-05-23	11.516452	11.723891	11.39485	11.630901	9.901882	3,380,084
A	2003-05-27	11.409156	12.339056	11.316166	12.267525	10.44387	3,909,088
A	2003-05-28	12.253219	12.660944	12.23176	12.625179	10.748355	4,403,141
A	2003-05-29	12.567954	12.875536	12.453505	12.618026	10.742266	2,741,059
A	2003-05-30	12.618026	13.111588	12.618026	12.968526	11.040657	3,467,459
A	2003-06-02	13.590844	13.683834	13.268956	13.397711	11.40604	6,300,926
A	2003-06-03	13.397711	13.648069	13.319027	13.626609	11.600912	4,041,758
A	2003-06-04	13.590844	14.270386	13.583691	14.241774	12.124628	2,874,568
A	2003-06-05	14.127325	14.16309	13.762518	14.055794	11.966299	4,139,758
A	2003-06-06	14.127325	14.234621	13.733906	13.812589	11.759246	4,395,452
A	2003-06-09	13.590844	13.812589	13.333333	13.440629	11.44258	2,598,323
A	2003-06-10	13.447783	13.569385	13.240343	13.447783	11.448669	3,243,500
A	2003-06-11	13.447783	13.590844	13.054363	13.51216	11.503479	2,603,635
A	2003-06-12	13.51216	13.51216	13.104435	13.476395	11.473031	1,535,983
A	2003-06-13	13.454936	13.69814	13.383405	13.533619	11.521744	3,432,649
A	2003-06-16	13.576538	13.812589	13.540773	13.762518	11.716619	2,694,226
A	2003-06-17	13.927039	13.948498	13.662375	13.762518	11.716619	2,000,538
A	2003-06-18	13.733906	14.148784	13.590844	13.991416	11.911487	1,882,547
A	2003-06-19	14.020029	14.120172	13.590844	13.776824	11.728795	2,489,838
A	2003-06-20	13.948498	13.984263	13.590844	13.633763	11.607004	3,144,382