Datasets:
autoprogrammer
/
stockquant-data

Dataset card Data Studio Files
xet
Community
1
text
stringlengths
44
72
VAL.US,D,20241203,000000,47,47.39,45.565,46.49,1823711,0
VAL.US,D,20241204,000000,46.5,46.53,44.53,45.05,1734508,0
VAL.US,D,20241205,000000,45.34,46.5481,44.79,44.87,801605,0
VAL.US,D,20241206,000000,44.405,44.71,41.66,41.98,2458162,0
VAL.US,D,20241209,000000,42.675,45.93,42.6,44.72,2348180,0
VAL.US,D,20241210,000000,45.01,45.75,44.065,45.27,1767321,0
VAL.US,D,20241211,000000,45.515,46.24,44.65,45.8,1245661,0
VAL.US,D,20241212,000000,45.66,45.66,44.15,44.16,1140241,0
VAL.US,D,20241213,000000,44.35,44.55,43.15,43.57,2234684,0
VAL.US,D,20241216,000000,43.02,44,42.1,42.87,2828389,0
VAL.US,D,20241217,000000,42.35,43.16,41.13,43.09,2216443,0
VAL.US,D,20241218,000000,43.89,44.1938,41.02,41.21,2194375,0
VAL.US,D,20241219,000000,42.09,42.56,40.73,40.92,1085827,0
VAL.US,D,20241220,000000,40.5,41.72,40.41,41.22,2563544,0
VAL.US,D,20241223,000000,41.03,41.225,40.55,40.97,1343236,0
VAL.US,D,20241224,000000,41.05,41.42,39.9,41.02,581962,0
VAL.US,D,20241226,000000,41.02,41.31,40.3192,41.14,880270,0
VAL.US,D,20241227,000000,40.94,41.6565,40.55,41.04,1096091,0
VAL.US,D,20241230,000000,41.15,43.44,40.89,42.88,1609655,0
VAL.US,D,20241231,000000,43.25,44.5,43,44.24,1414998,0
VAL.US,D,20250102,000000,45.01,45.8723,44.5299,44.98,1340978,0
VAL.US,D,20250103,000000,45.16,45.2815,43.96,44.74,1401820,0
VAL.US,D,20250106,000000,45.16,46.7397,45.02,45.26,993168,0
VAL.US,D,20250107,000000,45.735,46.8599,45.735,46.47,1078115,0
VAL.US,D,20250108,000000,45.64,46.03,44.6,44.99,1223685,0
VAL.US,D,20250110,000000,46.47,46.95,44.34,45.53,1329444,0
VAL.US,D,20250113,000000,46.31,47.09,45.7,46.31,1572172,0
VAL.US,D,20250114,000000,46.5,48.5072,46.35,48.35,1665786,0
VAL.US,D,20250115,000000,48.83,50.29,48.25,49.52,2496029,0
VAL.US,D,20250116,000000,48.66,49.43,47.66,48.49,1613357,0
VAL.US,D,20250117,000000,48.5101,49.14,47.74,48.04,1401805,0
VAL.US,D,20250121,000000,48.625,49.1,47.24,48.8,2061295,0
VAL.US,D,20250122,000000,48.59,49.1199,47.73,48.26,2264559,0
VAL.US,D,20250123,000000,48.7,49.07,48.21,48.61,1426836,0
VAL.US,D,20250124,000000,48.81,49.3999,48.44,48.99,871779,0
VAL.US,D,20250127,000000,48.82,50.13,48.2875,48.58,1562695,0
VAL.US,D,20250128,000000,48.7,48.78,46.61,47.53,2059467,0
VAL.US,D,20250129,000000,47.53,47.88,47.005,47.32,1179329,0
VAL.US,D,20250130,000000,47.635,49.02,47.31,48.77,1024080,0
VAL.US,D,20250131,000000,48.86,49.32,47.68,47.94,954911,0
VAL.US,D,20250203,000000,47.51,47.93,45.88,46.25,1939800,0
VAL.US,D,20250204,000000,46.015,48.34,45.965,48.22,1316913,0
VAL.US,D,20250205,000000,48.02,48.4,46.52,47.59,1116768,0
VAL.US,D,20250206,000000,47.83,47.89,45.97,46.45,1312652,0
VAL.US,D,20250207,000000,46.795,47.34,45.51,45.86,1103547,0
VAL.US,D,20250210,000000,46.31,47.8,46.18,47.72,1980822,0
VAL.US,D,20250211,000000,47.915,48.43,46.89,47.3,1618384,0
VAL.US,D,20250212,000000,46.8,46.8,45.62,46.09,1169280,0
VAL.US,D,20250213,000000,46.5,46.5,45.1,45.71,1453319,0
VAL.US,D,20250214,000000,46.27,46.7636,44.16,44.51,1424988,0
VAL.US,D,20250218,000000,43.975,45.24,42.91,44.8,2242942,0
VAL.US,D,20250219,000000,44.31,44.77,42.64,42.82,2336377,0
VAL.US,D,20250220,000000,45.755,46,42.82,44.56,3458041,0
VAL.US,D,20250221,000000,45.06,45.26,41.335,41.78,2742467,0
VAL.US,D,20250224,000000,41.985,41.985,40.05,40.89,2846150,0
VAL.US,D,20250225,000000,40.78,41.155,38.5,38.62,2975851,0
VAL.US,D,20250226,000000,38.78,38.785,37.04,37.14,3732667,0
VAL.US,D,20250227,000000,37.44,37.74,36.5469,36.63,2170513,0
VAL.US,D,20250228,000000,36.05,36.38,35.395,35.7,3176417,0
VAL.US,D,20250303,000000,36.04,36.22,32.67,32.85,4181051,0
VAL.US,D,20250304,000000,32.5,34.59,31.15,33.87,5329579,0
VAL.US,D,20250305,000000,33.88,34.2,33.33,33.98,2200287,0
VAL.US,D,20250306,000000,33.78,34.96,33.26,34.83,2517033,0
VAL.US,D,20250307,000000,35.76,37.68,35.75,37.39,3492924,0
VAL.US,D,20250310,000000,37.335,38.05,36.38,36.98,2573899,0
VAL.US,D,20250311,000000,37.435,38.1,35.96,37.04,2115809,0
VAL.US,D,20250312,000000,37.29,37.78,36.8,36.92,1899988,0
VAL.US,D,20250313,000000,37.255,38.45,35.86,36.31,1288090,0
VAL.US,D,20250314,000000,36.86,38.49,36.395,38.32,1509483,0
VAL.US,D,20250317,000000,38.64,39.13,38.375,38.74,1313149,0
VAL.US,D,20250318,000000,38.9,39.68,38.64,39.51,1264612,0
VAL.US,D,20250319,000000,39.65,41.435,39.48,40.06,2271163,0
VAL.US,D,20250320,000000,39.85,40.59,39.49,40.36,1358793,0
VAL.US,D,20250321,000000,40.11,40.28,39.27,39.64,1774837,0
VAL.US,D,20250324,000000,40,40.77,39.74,40.07,951250,0
VAL.US,D,20250325,000000,40.395,40.71,39.28,39.54,1028930,0
VAL.US,D,20250326,000000,40.1,41.04,39.81,40.27,1028100,0
VAL.US,D,20250327,000000,40.29,40.65,39.51,40.38,872534,0
VAL.US,D,20250328,000000,40.255,40.4951,38.89,39.47,1137038,0
VAL.US,D,20250331,000000,38.9,39.7,38.23,39.26,1381834,0
VAL.US,D,20250401,000000,39.72,41.09,39.57,40.64,1287085,0
VAL.US,D,20250402,000000,39.88,40.24,39.155,40.09,1065629,0
VAL.US,D,20250403,000000,37.01,37.94,34.295,34.5,3010485,0
VAL.US,D,20250404,000000,32.615,33.605,29.4,29.57,5781087,0
VAL.US,D,20250407,000000,28.09,32.15,27.73,31.24,4494293,0
VAL.US,D,20250408,000000,32.38,32.94,28.32,28.94,4251625,0
VAL.US,D,20250409,000000,27.82,33.755,27.15,33.28,3736063,0
VAL.US,D,20250410,000000,31.59,31.805,28.6501,30.04,3177636,0
VAL.US,D,20250411,000000,30.395,31.73,29.6,31.62,2154319,0
VAL.US,D,20250414,000000,32.15,32.23,30.71,30.89,1948005,0
VAL.US,D,20250415,000000,30.84,31.49,30.28,30.37,1581994,0
VAL.US,D,20250416,000000,30.91,31.94,29.79,30.1,1239036,0
VAL.US,D,20250417,000000,30.72,32.22,30.67,31.89,1360636,0
VAL.US,D,20250421,000000,31.255,31.255,30.13,30.96,1754490,0
VAL.US,D,20250422,000000,31.39,31.7412,30.45,31.33,999117,0
VAL.US,D,20250423,000000,32.24,32.71,30.62,30.87,1519530,0
VAL.US,D,20250424,000000,31.26,32.61,30.79,32.38,1631690,0
VAL.US,D,20250425,000000,31.435,33.08,31.38,32.96,974855,0
VAL.US,D,20250428,000000,32.99,33.57,32.6,32.65,1705703,0
VAL.US,D,20250429,000000,32.71,34.04,32.27,33.46,2229915,0