Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files
xet
Community
Date
stringlengths
25
25
Open
float64
0.12
62
High
float64
0.12
62.3
Low
float64
0.12
60.6
Close
float64
0.12
62.1
Volume
int64
0
568M
Dividends
float64
0
0.37
Stock Splits
float64
0
2
1980-08-07 00:00:00-04:00
0.248292
0.249018
0.248292
0.248292
8,812,800
0
0
1980-08-08 00:00:00-04:00
0.251922
0.253374
0.251922
0.251922
5,817,600
0
0
1980-08-11 00:00:00-04:00
0.267894
0.269345
0.267894
0.267894
7,276,800
0
0
1980-08-12 00:00:00-04:00
0.26862
0.271523
0.26862
0.26862
22,406,400
0
0
1980-08-13 00:00:00-04:00
0.264989
0.264989
0.263537
0.263537
12,153,600
0
0
1980-08-14 00:00:00-04:00
0.263537
0.264263
0.263537
0.263537
8,793,600
0
0
1980-08-15 00:00:00-04:00
0.261359
0.261359
0.259908
0.259908
41,011,200
0
0
1980-08-18 00:00:00-04:00
0.253374
0.253374
0.252648
0.252648
7,699,200
0
0
1980-08-19 00:00:00-04:00
0.249744
0.249744
0.249018
0.249018
8,889,600
0
0
1980-08-20 00:00:00-04:00
0.254099
0.255551
0.254099
0.254099
11,808,000
0
0
1980-08-21 00:00:00-04:00
0.257004
0.25773
0.257004
0.257004
11,251,200
0
0
1980-08-22 00:00:00-04:00
0.258456
0.259182
0.258456
0.258456
38,515,200
0
0
1980-08-25 00:00:00-04:00
0.258456
0.259182
0.258456
0.258456
11,174,400
0
0
1980-08-26 00:00:00-04:00
0.258456
0.259182
0.258456
0.258456
20,160,000
0
0
1980-08-27 00:00:00-04:00
0.258456
0.258456
0.25773
0.25773
3,513,600
0
0
1980-08-28 00:00:00-04:00
0.256277
0.256277
0.255551
0.255551
6,451,200
0
0
1980-08-29 00:00:00-04:00
0.254825
0.254825
0.254099
0.254099
15,552,000
0
0
1980-09-02 00:00:00-04:00
0.25773
0.258456
0.25773
0.25773
6,816,000
0
0
1980-09-03 00:00:00-04:00
0.265716
0.267168
0.265716
0.265716
9,292,800
0
0
1980-09-04 00:00:00-04:00
0.267894
0.269345
0.267894
0.267894
16,147,200
0
0
1980-09-05 00:00:00-04:00
0.267168
0.267168
0.266442
0.266442
6,259,200
0
0
1980-09-08 00:00:00-04:00
0.260633
0.260633
0.259182
0.259182
4,300,800
0
0
1980-09-09 00:00:00-04:00
0.259908
0.260634
0.259908
0.259908
13,632,000
0
0
1980-09-10 00:00:00-04:00
0.258456
0.258456
0.257004
0.257004
10,099,200
0
0
1980-09-11 00:00:00-04:00
0.258456
0.259182
0.258456
0.258456
5,990,400
0
0
1980-09-12 00:00:00-04:00
0.258456
0.258456
0.25773
0.25773
4,800,000
0
0
1980-09-15 00:00:00-04:00
0.255551
0.255551
0.254825
0.254825
5,337,600
0
0
1980-09-16 00:00:00-04:00
0.262085
0.262811
0.262085
0.262085
9,139,200
0
0
1980-09-17 00:00:00-04:00
0.273701
0.274428
0.273701
0.273701
11,577,600
0
0
1980-09-18 00:00:00-04:00
0.274428
0.275154
0.274428
0.274428
14,227,200
0
0
1980-09-19 00:00:00-04:00
0.276606
0.277332
0.276606
0.276606
6,086,400
0
0
1980-09-22 00:00:00-04:00
0.273701
0.273701
0.272249
0.272249
8,313,600
0
0
1980-09-23 00:00:00-04:00
0.262811
0.262811
0.262085
0.262085
7,142,400
0
0
1980-09-24 00:00:00-04:00
0.260633
0.260633
0.259182
0.259182
10,022,400
0
0
1980-09-25 00:00:00-04:00
0.257004
0.257004
0.256277
0.256277
11,520,000
0
0
1980-09-26 00:00:00-04:00
0.2541
0.2541
0.252648
0.252648
9,312,000
0
0
1980-09-29 00:00:00-04:00
0.253374
0.254099
0.253374
0.253374
3,801,600
0
0
1980-09-30 00:00:00-04:00
0.258456
0.259908
0.258456
0.258456
6,086,400
0
0
1980-10-01 00:00:00-04:00
0.261359
0.262085
0.261359
0.261359
5,971,200
0
0
1980-10-02 00:00:00-04:00
0.26136
0.262085
0.260634
0.260634
4,281,600
0
0
1980-10-03 00:00:00-04:00
0.269346
0.270072
0.269346
0.269346
5,068,800
0
0
1980-10-06 00:00:00-04:00
0.286044
0.287495
0.286044
0.286044
10,060,800
0
0
1980-10-07 00:00:00-04:00
0.28677
0.288221
0.28677
0.28677
9,158,400
0
0
1980-10-08 00:00:00-04:00
0.281687
0.281687
0.280961
0.280961
25,036,800
0
0
1980-10-09 00:00:00-04:00
0.280961
0.281687
0.280235
0.280235
8,697,600
0
2
1980-10-10 00:00:00-04:00
0.278784
0.278784
0.277332
0.277332
6,624,000
0
0
1980-10-13 00:00:00-04:00
0.278784
0.280235
0.278784
0.278784
3,235,200
0
0
1980-10-14 00:00:00-04:00
0.280235
0.28314
0.280235
0.280235
6,652,800
0
0
1980-10-15 00:00:00-04:00
0.286044
0.287495
0.286044
0.286044
4,416,000
0
0
1980-10-16 00:00:00-04:00
0.286043
0.287495
0.284592
0.284592
5,942,400
0
0
1980-10-17 00:00:00-04:00
0.284592
0.284592
0.281687
0.281687
6,988,800
0
0
1980-10-20 00:00:00-04:00
0.280235
0.280235
0.278784
0.278784
6,489,600
0
0
1980-10-21 00:00:00-04:00
0.277332
0.277332
0.27588
0.27588
8,908,800
0
0
1980-10-22 00:00:00-04:00
0.278784
0.280235
0.278784
0.278784
5,136,000
0
0
1980-10-23 00:00:00-04:00
0.27588
0.27588
0.272975
0.272975
3,206,400
0
0
1980-10-24 00:00:00-04:00
0.26862
0.26862
0.267168
0.267168
4,204,800
0
0
1980-10-27 00:00:00-05:00
0.2541
0.2541
0.252648
0.252648
5,769,600
0
0
1980-10-28 00:00:00-05:00
0.259908
0.262811
0.259908
0.259908
4,473,600
0
0
1980-10-29 00:00:00-05:00
0.265716
0.267168
0.265716
0.265716
6,844,800
0
0
1980-10-30 00:00:00-05:00
0.241032
0.241032
0.238127
0.238127
54,960,000
0
0
1980-10-31 00:00:00-05:00
0.243936
0.245387
0.243936
0.243936
16,579,200
0
0
1980-11-03 00:00:00-05:00
0.243936
0.245387
0.243936
0.243936
18,777,600
0
0
1980-11-05 00:00:00-05:00
0.261359
0.262811
0.261359
0.261359
16,108,800
0
0
1980-11-06 00:00:00-05:00
0.246839
0.246839
0.245387
0.245387
20,659,200
0
0
1980-11-07 00:00:00-05:00
0.249744
0.252648
0.249744
0.249744
7,334,400
0
0
1980-11-10 00:00:00-05:00
0.249744
0.251196
0.248292
0.248292
8,390,400
0
0
1980-11-11 00:00:00-05:00
0.252648
0.2541
0.252648
0.252648
8,620,800
0
0
1980-11-12 00:00:00-05:00
0.261359
0.262811
0.261359
0.261359
13,440,000
0
0
1980-11-13 00:00:00-05:00
0.267168
0.26862
0.267168
0.267168
9,753,600
0
0
1980-11-14 00:00:00-05:00
0.278784
0.281687
0.278784
0.278784
12,028,800
0
0
1980-11-17 00:00:00-05:00
0.280235
0.281687
0.280235
0.280235
8,515,200
0
0
1980-11-18 00:00:00-05:00
0.287495
0.288947
0.287495
0.287495
8,467,200
0
0
1980-11-19 00:00:00-05:00
0.284592
0.284592
0.28314
0.28314
10,387,200
0
0
1980-11-20 00:00:00-05:00
0.281687
0.281687
0.280235
0.280235
11,251,200
0
0
1980-11-21 00:00:00-05:00
0.277332
0.277332
0.27588
0.27588
10,684,800
0
0
1980-11-24 00:00:00-05:00
0.274428
0.274428
0.271523
0.271523
8,688,000
0
0
1980-11-25 00:00:00-05:00
0.271523
0.272975
0.271523
0.271523
5,990,400
0
0
1980-11-26 00:00:00-05:00
0.272975
0.274428
0.272975
0.272975
5,654,400
0
0
1980-11-28 00:00:00-05:00
0.272975
0.272975
0.270071
0.270071
5,088,000
0
0
1980-12-01 00:00:00-05:00
0.252648
0.252648
0.249744
0.249744
5,328,000
0
0
1980-12-02 00:00:00-05:00
0.249744
0.252648
0.249744
0.249744
12,768,000
0
0
1980-12-03 00:00:00-05:00
0.252648
0.255551
0.252648
0.252648
7,478,400
0
0
1980-12-04 00:00:00-05:00
0.25773
0.259908
0.25773
0.25773
9,398,400
0
0
1980-12-05 00:00:00-05:00
0.242484
0.242484
0.241032
0.241032
12,278,400
0
0
1980-12-08 00:00:00-05:00
0.233772
0.233772
0.23232
0.23232
13,363,200
0
0
1980-12-09 00:00:00-05:00
0.242484
0.245387
0.242484
0.242484
20,572,800
0
0
1980-12-10 00:00:00-05:00
0.241032
0.241032
0.23958
0.23958
17,558,400
0
0
1980-12-11 00:00:00-05:00
0.235224
0.235224
0.23232
0.23232
23,481,600
0
0
1980-12-12 00:00:00-05:00
0.23958
0.241032
0.23958
0.23958
12,460,800
0
0
1980-12-15 00:00:00-05:00
0.23958
0.241032
0.23958
0.23958
8,544,000
0
0
1980-12-16 00:00:00-05:00
0.241032
0.243935
0.241032
0.241032
16,425,600
0
0
1980-12-17 00:00:00-05:00
0.238127
0.238127
0.236675
0.236675
15,753,600
0
0
1980-12-18 00:00:00-05:00
0.236675
0.238127
0.235224
0.235224
18,508,800
0
0
1980-12-19 00:00:00-05:00
0.226511
0.226511
0.223608
0.223608
31,900,800
0
0
1980-12-22 00:00:00-05:00
0.223608
0.225059
0.223608
0.223608
19,526,400
0
0
1980-12-23 00:00:00-05:00
0.227963
0.229415
0.227963
0.227963
17,145,600
0
0
1980-12-24 00:00:00-05:00
0.23232
0.235224
0.23232
0.23232
11,808,000
0
0
1980-12-26 00:00:00-05:00
0.238127
0.241032
0.238127
0.238127
4,300,800
0
0
1980-12-29 00:00:00-05:00
0.23232
0.23232
0.230868
0.230868
15,782,400
0
0
1980-12-30 00:00:00-05:00
0.233772
0.235224
0.233772
0.233772
8,131,200
0
0