Skip to content

Instantly share code, notes, and snippets.

@Benbinbin

Benbinbin/ticker.csv

Created October 31, 2023 03:26
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save Benbinbin/03851c822109259ae51da278a017a3e1 to your computer and use it in GitHub Desktop.
Save Benbinbin/03851c822109259ae51da278a017a3e1 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
ticker.csv
Date Open High Low Close Adj Close Volume
2017-11-03 174 174.259995 171.119995 172.5 170.526596 59398600
2017-11-06 172.369995 174.990005 171.720001 174.25 172.256577 35026300
2017-11-07 173.910004 175.25 173.600006 174.809998 172.810165 24361500
2017-11-08 174.660004 176.240005 174.330002 176.240005 174.223831 24409500
2017-11-09 175.110001 176.100006 173.139999 175.880005 173.86795 29482600
2017-11-10 175.110001 175.380005 174.270004 174.669998 173.292511 25145500
2017-11-13 173.5 174.5 173.399994 173.970001 172.598022 16982100
2017-11-14 173.039993 173.479996 171.179993 171.339996 169.988754 24782500
2017-11-15 169.970001 170.320007 168.380005 169.080002 167.746582 29158100
2017-11-16 171.179993 171.869995 170.300003 171.100006 169.750671 23637500
2017-11-17 171.039993 171.389999 169.639999 170.149994 168.808151 21899500
2017-11-20 170.289993 170.559998 169.559998 169.979996 168.639496 16262400
2017-11-21 170.779999 173.699997 170.779999 173.139999 171.774567 25131300
2017-11-22 173.360001 175 173.050003 174.960007 173.580231 25588900
2017-11-24 175.100006 175.5 174.649994 174.970001 173.590149 14026700
2017-11-27 175.050003 175.080002 173.339996 174.089996 172.717072 20716800
2017-11-28 174.300003 174.869995 171.860001 173.070007 171.705139 26428800
2017-11-29 172.630005 172.919998 167.160004 169.479996 168.143433 41666400
2017-11-30 170.429993 172.139999 168.440002 171.850006 170.494751 41527200
2017-12-01 169.949997 171.669998 168.5 171.050003 169.70105 39759300
2017-12-04 172.479996 172.619995 169.630005 169.800003 168.460922 32542400
2017-12-05 169.059998 171.520004 168.399994 169.639999 168.30217 27350200
2017-12-06 167.5 170.199997 166.460007 169.009995 167.677139 28560000
2017-12-07 169.029999 170.440002 168.910004 169.320007 167.984711 25673300
2017-12-08 170.490005 171 168.820007 169.369995 168.034302 23355200
2017-12-11 169.199997 172.889999 168.789993 172.669998 171.308289 35273800
2017-12-12 172.149994 172.389999 171.460007 171.699997 170.345932 19409200
2017-12-13 172.5 173.539993 172 172.270004 170.911438 23818400
2017-12-14 172.399994 173.130005 171.649994 172.220001 170.861832 20476500
2017-12-15 173.630005 174.169998 172.460007 173.970001 172.598022 40169300
2017-12-18 174.880005 177.199997 174.860001 176.419998 175.028717 29421100
2017-12-19 175.029999 175.389999 174.089996 174.539993 173.163528 27436400
2017-12-20 174.869995 175.419998 173.25 174.350006 172.975037 23475600
2017-12-21 174.169998 176.020004 174.100006 175.009995 173.629822 20949900
2017-12-22 174.679993 175.419998 174.5 175.009995 173.629822 16349400
2017-12-26 170.800003 171.470001 169.679993 170.570007 169.224838 33185500
2017-12-27 170.100006 170.779999 169.710007 170.600006 169.254608 21498200
2017-12-28 171 171.850006 170.479996 171.080002 169.73082 16480200
2017-12-29 170.520004 170.589996 169.220001 169.229996 167.895416 25999900
2018-01-02 170.160004 172.300003 169.259995 172.259995 170.901505 25555900
2018-01-03 172.529999 174.550003 171.960007 172.229996 170.871735 29517900
2018-01-04 172.539993 173.470001 172.080002 173.029999 171.665436 22434600
2018-01-05 173.440002 175.369995 173.050003 175 173.619904 23660000
2018-01-08 174.350006 175.610001 173.929993 174.350006 172.975037 20567800
2018-01-09 174.550003 175.059998 173.410004 174.330002 172.9552 21584000
2018-01-10 173.160004 174.300003 173 174.289993 172.915497 23959900
2018-01-11 174.589996 175.490005 174.490005 175.279999 173.897705 18667700
2018-01-12 176.179993 177.360001 175.649994 177.089996 175.69342 25418100
2018-01-16 177.899994 179.389999 176.139999 176.190002 174.800537 29565900
2018-01-17 176.149994 179.25 175.070007 179.100006 177.687576 34386800
2018-01-18 179.369995 180.100006 178.25 179.259995 177.846313 31193400
2018-01-19 178.610001 179.580002 177.410004 178.460007 177.052628 32425100
2018-01-22 177.300003 177.779999 176.600006 177 175.604141 27108600
2018-01-23 177.300003 179.440002 176.820007 177.039993 175.643814 32689100
2018-01-24 177.25 177.300003 173.199997 174.220001 172.846054 51105100
2018-01-25 174.509995 174.949997 170.529999 171.110001 169.760574 41529000
2018-01-26 172 172 170.059998 171.509995 170.157425 39143000
2018-01-29 170.160004 170.160004 167.070007 167.960007 166.635422 50640400
2018-01-30 165.529999 167.369995 164.699997 166.970001 165.653244 46048200
2018-01-31 166.869995 168.440002 166.5 167.429993 166.109604 32478900
2018-02-01 167.169998 168.619995 166.759995 167.779999 166.456848 47230800
2018-02-02 166 166.800003 160.100006 160.5 159.234253 86593800
2018-02-05 159.100006 163.880005 156 156.490005 155.25589 72738500
2018-02-06 154.830002 163.720001 154 163.029999 161.744293 68243800
2018-02-07 163.089996 163.399994 159.070007 159.539993 158.281815 51608600
2018-02-08 160.289993 161 155.029999 155.149994 153.926437 54390500
2018-02-09 157.070007 157.889999 150.240005 156.410004 155.809189 70672600
2018-02-12 158.5 163.889999 157.509995 162.710007 162.084991 60819500
2018-02-13 161.949997 164.75 161.649994 164.339996 163.708725 32549200
2018-02-14 163.039993 167.539993 162.880005 167.369995 166.727081 40644900
2018-02-15 169.789993 173.089996 169 172.990005 172.3255 51147200
2018-02-16 172.360001 174.820007 171.770004 172.429993 171.767639 40176100
2018-02-20 172.050003 174.259995 171.419998 171.850006 171.18988 33930500
2018-02-21 172.830002 174.119995 171.009995 171.070007 170.412872 37471600
2018-02-22 171.800003 173.949997 171.710007 172.5 171.837372 30991900
2018-02-23 173.669998 175.649994 173.539993 175.5 174.825851 33812400
2018-02-26 176.350006 179.389999 176.210007 178.970001 178.282532 38162200
2018-02-27 179.100006 180.479996 178.160004 178.389999 177.704758 38928100
2018-02-28 179.259995 180.619995 178.050003 178.119995 177.435791 37782100
2018-03-01 178.539993 179.779999 172.660004 175 174.327774 48802000
2018-03-02 172.800003 176.300003 172.449997 176.210007 175.533142 38454000
2018-03-05 175.210007 177.740005 174.520004 176.820007 176.140793 28401400
2018-03-06 177.910004 178.25 176.130005 176.669998 175.991364 23788500
2018-03-07 174.940002 175.850006 174.270004 175.029999 174.357666 31703500
2018-03-08 175.479996 177.119995 175.070007 176.940002 176.26033 23774100
2018-03-09 177.960007 180 177.389999 179.979996 179.288635 32185200
2018-03-12 180.289993 182.389999 180.210007 181.720001 181.021957 32207100
2018-03-13 182.589996 183.5 179.240005 179.970001 179.278687 31693500
2018-03-14 180.320007 180.520004 177.809998 178.440002 177.754562 29368400
2018-03-15 178.5 180.240005 178.070007 178.649994 177.963745 22743800
2018-03-16 178.649994 179.119995 177.619995 178.020004 177.336182 39404700
2018-03-19 177.320007 177.470001 173.660004 175.300003 174.626633 33446800
2018-03-20 175.240005 176.800003 174.940002 175.240005 174.566864 19649400
2018-03-21 175.039993 175.089996 171.259995 171.270004 170.612106 37054900
2018-03-22 170 172.679993 168.600006 168.850006 168.201401 41490800
2018-03-23 168.389999 169.919998 164.940002 164.940002 164.306427 41028800
2018-03-26 168.070007 173.100006 166.440002 172.770004 172.106354 37541200
2018-03-27 173.679993 175.149994 166.919998 168.339996 167.693359 40922600
2018-03-28 167.25 170.020004 165.190002 166.479996 165.8405 41668500
2018-03-29 167.809998 171.75 166.899994 167.779999 167.135513 38398500
2018-04-02 166.639999 168.940002 164.470001 166.679993 166.039734 37586800
2018-04-03 167.639999 168.75 164.880005 168.389999 167.743164 30278000
2018-04-04 164.880005 172.009995 164.770004 171.610001 170.950806 34605500
2018-04-05 172.580002 174.229996 172.080002 172.800003 172.13623 26933200
2018-04-06 170.970001 172.479996 168.199997 168.380005 167.733215 35005300
2018-04-09 169.880005 173.089996 169.850006 170.050003 169.39679 29017700
2018-04-10 173 174 171.529999 173.25 172.584503 28408600
2018-04-11 172.229996 173.919998 171.699997 172.440002 171.777618 22431600
2018-04-12 173.410004 175 173.039993 174.139999 173.471085 22889300
2018-04-13 174.779999 175.839996 173.850006 174.729996 174.058807 25124300
2018-04-16 175.029999 176.190002 174.830002 175.820007 175.144638 21578400
2018-04-17 176.490005 178.940002 176.410004 178.240005 177.555328 26605400
2018-04-18 177.809998 178.820007 176.880005 177.839996 177.15686 20754500
2018-04-19 173.759995 175.389999 172.660004 172.800003 172.13623 34808800
2018-04-20 170.600006 171.220001 165.429993 165.720001 165.08342 65491100
2018-04-23 166.830002 166.919998 164.089996 165.240005 164.60527 36515500
2018-04-24 165.669998 166.330002 161.220001 162.940002 162.314102 33692000
2018-04-25 162.619995 165.419998 162.410004 163.649994 163.021362 28382100
2018-04-26 164.119995 165.729996 163.369995 164.220001 163.589188 27963000
2018-04-27 164 164.330002 160.630005 162.320007 161.696487 35655800
2018-04-30 162.130005 167.259995 161.839996 165.259995 164.625183 42427400
2018-05-01 166.410004 169.199997 165.270004 169.100006 168.450439 53569400
2018-05-02 175.229996 177.75 173.800003 176.570007 175.891754 66539400
2018-05-03 175.880005 177.5 174.440002 176.889999 176.21051 34068200
2018-05-04 178.25 184.25 178.169998 183.830002 183.123856 56201300
2018-05-07 185.179993 187.669998 184.75 185.160004 184.448746 42451400
2018-05-08 184.990005 186.220001 183.669998 186.050003 185.335327 28402800
2018-05-09 186.550003 187.399994 185.220001 187.360001 186.640305 23211200
2018-05-10 187.740005 190.369995 187.649994 190.039993 189.309998 27989300
2018-05-11 189.490005 190.059998 187.449997 188.589996 188.589996 25806600
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment