Datasets:
autoprogrammer
/
stockquant-data

Dataset card Data Studio Files
xet
Community
1
text
stringlengths
44
72
VAL.US,D,20240216,000000,64.92,64.98,63.28,64.03,703374,0
VAL.US,D,20240220,000000,62.93,63.79,62.11,62.94,819466,0
VAL.US,D,20240221,000000,63.41,66.2127,62.8996,66.1,1276730,0
VAL.US,D,20240222,000000,69.16,71.775,67.97,68.48,2534300,0
VAL.US,D,20240223,000000,67.58,67.995,65.33,67.15,1171554,0
VAL.US,D,20240226,000000,66.83,67.6957,65.085,66.17,798213,0
VAL.US,D,20240227,000000,65.95,66.87,64.8,65.29,1146799,0
VAL.US,D,20240228,000000,65.02,65.54,63.36,63.37,950121,0
VAL.US,D,20240229,000000,64.01,65.75,62.735,63.05,877010,0
VAL.US,D,20240301,000000,64.38,66.75,64.14,65.68,1411187,0
VAL.US,D,20240304,000000,65.5,66.56,65.02,65.99,563761,0
VAL.US,D,20240305,000000,65.37,66.84,64.82,65.27,593413,0
VAL.US,D,20240306,000000,66.44,67.1,65.26,65.56,615621,0
VAL.US,D,20240307,000000,65.85,67.5499,65.67,67.51,943447,0
VAL.US,D,20240308,000000,67.64,67.99,65.86,66.02,886879,0
VAL.US,D,20240311,000000,65.75,69.58,65.73,69.37,1015837,0
VAL.US,D,20240312,000000,69.09,69.21,68.01,68.62,923689,0
VAL.US,D,20240313,000000,69.37,70.615,69.37,70.48,610368,0
VAL.US,D,20240314,000000,70.48,72.2,70.48,71.56,904715,0
VAL.US,D,20240315,000000,71.24,73.09,70.72,70.78,1262469,0
VAL.US,D,20240318,000000,71.65,71.95,70.41,71.08,709795,0
VAL.US,D,20240319,000000,71.18,73.45,71.18,73.19,597597,0
VAL.US,D,20240320,000000,72.77,74.375,71.89,73.84,643933,0
VAL.US,D,20240321,000000,73.53,74.47,73.52,74.33,752512,0
VAL.US,D,20240322,000000,73.89,74.4656,72.86,73.47,622514,0
VAL.US,D,20240325,000000,73,73.64,71.14,72.03,942798,0
VAL.US,D,20240326,000000,72.76,72.76,70.59,71.98,968049,0
VAL.US,D,20240327,000000,71.69,73.78,71.6,73.77,607268,0
VAL.US,D,20240328,000000,74.63,76,74.05,75.26,862415,0
VAL.US,D,20240401,000000,75.75,75.899,73.72,73.73,727491,0
VAL.US,D,20240402,000000,74.01,75.365,73.62,74.59,941098,0
VAL.US,D,20240403,000000,74.59,77.09,74.21,76.66,914182,0
VAL.US,D,20240404,000000,74.74,76,72.95,73.37,1316440,0
VAL.US,D,20240405,000000,72.43,74.36,71.99,73.71,1298471,0
VAL.US,D,20240408,000000,74.22,74.675,72.29,72.62,749665,0
VAL.US,D,20240409,000000,72.86,73.4499,70.79,72.74,926098,0
VAL.US,D,20240410,000000,72.03,73.65,71.52,72.73,682621,0
VAL.US,D,20240411,000000,73.21,73.21,70.78,71.1,641038,0
VAL.US,D,20240412,000000,71.22,72.1307,69.805,70.83,810476,0
VAL.US,D,20240415,000000,71.17,71.89,69.65,69.85,421814,0
VAL.US,D,20240416,000000,69.425,69.81,68.77,69.31,488417,0
VAL.US,D,20240417,000000,69.27,70.765,67.92,67.93,660809,0
VAL.US,D,20240418,000000,68.54,69.21,67.01,67.06,442879,0
VAL.US,D,20240419,000000,66.99,68.97,66.9,68.45,591579,0
VAL.US,D,20240422,000000,68.09,68.75,67.0349,68.16,538929,0
VAL.US,D,20240423,000000,67.85,69.34,67.775,69.12,473734,0
VAL.US,D,20240424,000000,68.72,69.2,67,67.47,519992,0
VAL.US,D,20240425,000000,67.06,68.01,66.55,67.78,555382,0
VAL.US,D,20240426,000000,68.01,69.48,67.86,69.2,464247,0
VAL.US,D,20240429,000000,69.78,70.72,68.86,69.08,593128,0
VAL.US,D,20240430,000000,68.52,68.96,64.52,65.06,1585889,0
VAL.US,D,20240501,000000,64.57,65.57,63.6,64.06,1358863,0
VAL.US,D,20240502,000000,66.2,68.21,64.79,65.05,1950753,0
VAL.US,D,20240503,000000,66.12,68.475,66.12,68.25,1181716,0
VAL.US,D,20240506,000000,68.95,70.96,68.61,70.8,902614,0
VAL.US,D,20240507,000000,70.96,72.12,70.72,71.9,1108116,0
VAL.US,D,20240508,000000,71.78,74.275,71.44,73.6,1329268,0
VAL.US,D,20240509,000000,73.86,74.59,73.38,74.59,855440,0
VAL.US,D,20240510,000000,74.69,75.405,72.6,72.9,699635,0
VAL.US,D,20240513,000000,73.78,74.295,72.68,74.03,602398,0
VAL.US,D,20240514,000000,74.2,75.88,72.82,75.67,906978,0
VAL.US,D,20240515,000000,76.3,76.44,73.98,75.97,764449,0
VAL.US,D,20240516,000000,75.97,76.795,75.78,76.56,715808,0
VAL.US,D,20240517,000000,76.92,77,75.97,76.6,700252,0
VAL.US,D,20240520,000000,76.9,77.92,76.41,77.25,754049,0
VAL.US,D,20240521,000000,76.65,77.73,76.65,77.45,521514,0
VAL.US,D,20240522,000000,77.12,77.1604,74.04,75.21,567245,0
VAL.US,D,20240523,000000,75.12,76.52,73.72,73.8,670371,0
VAL.US,D,20240524,000000,74.1,74.6253,72.79,72.99,730510,0
VAL.US,D,20240528,000000,73.98,76.24,73.75,75.78,741546,0
VAL.US,D,20240529,000000,75.33,75.51,74.5,74.62,678725,0
VAL.US,D,20240530,000000,74.7,76.5,74.7,75.55,607625,0
VAL.US,D,20240531,000000,75.27,77.58,75.11,77.4,711709,0
VAL.US,D,20240603,000000,77.15,77.315,72.8901,73.28,1208358,0
VAL.US,D,20240604,000000,73,73.115,70.455,71.11,1015037,0
VAL.US,D,20240605,000000,71.39,72.33,71.05,71.98,928903,0
VAL.US,D,20240606,000000,71.73,71.95,70.65,70.72,576234,0
VAL.US,D,20240607,000000,70.34,72.11,70.34,71.01,408633,0
VAL.US,D,20240610,000000,72.49,77.8899,72.23,77.06,1661327,0
VAL.US,D,20240611,000000,76.02,77,75.005,75.9,758415,0
VAL.US,D,20240612,000000,77.39,78.5,76.76,77.58,948302,0
VAL.US,D,20240613,000000,77.01,77.87,75.28,75.68,1007480,0
VAL.US,D,20240614,000000,75.12,75.62,71.955,72.15,1224402,0
VAL.US,D,20240617,000000,72.15,73.17,71.73,72.29,616558,0
VAL.US,D,20240618,000000,72.46,73.12,72.11,72.35,1853086,0
VAL.US,D,20240620,000000,72.68,73.82,72.04,72.53,1976143,0
VAL.US,D,20240621,000000,72.45,72.92,71.1,72.84,2352883,0
VAL.US,D,20240624,000000,72.85,74.146,72.36,73.06,1696857,0
VAL.US,D,20240625,000000,72.85,72.85,71.44,72.18,1539817,0
VAL.US,D,20240626,000000,71.74,72.49,71.41,72.1,869984,0
VAL.US,D,20240627,000000,72.9,73.6699,71.89,73.01,486559,0
VAL.US,D,20240628,000000,73.85,74.91,73.4559,74.5,2909599,0
VAL.US,D,20240701,000000,74.58,74.795,71.79,71.86,761398,0
VAL.US,D,20240702,000000,72.47,73.88,72,73.49,698504,0
VAL.US,D,20240703,000000,73.5,75.1046,73.35,73.73,480209,0
VAL.US,D,20240705,000000,73.7,74.14,72.23,73.09,663424,0
VAL.US,D,20240708,000000,72.92,73.69,72.77,73.3,932289,0
VAL.US,D,20240709,000000,72.5,72.795,71.69,72.43,1395627,0
VAL.US,D,20240710,000000,72.39,73.09,71.75,72.91,551067,0
VAL.US,D,20240711,000000,73.75,75.7,73.2,75.5,802934,0