Skip to content

Instantly share code, notes, and snippets.

View SIBN_010101_210826.csv
Date Open High Low Close Volume
2001-01-03 00:00:00 8.8000000 8.8000000 8.8000000 8.8000000 100
2001-01-04 00:00:00 8.8000000 8.8000000 8.8000000 8.8000000 100
2001-01-05 00:00:00 8.7000000 8.7000000 8.7000000 8.7000000 100
2001-01-10 00:00:00 8.1900000 8.2900000 8.1900000 8.2900000 200
2001-01-12 00:00:00 8.4700000 8.4700000 8.4700000 8.4700000 100
2001-01-15 00:00:00 8.4000000 8.4000000 8.4000000 8.4000000 29400
2001-01-16 00:00:00 8.3000000 8.3000000 8.3000000 8.3000000 29400
2001-01-17 00:00:00 8.3000000 8.4000000 8.3000000 8.4000000 26000
2001-01-18 00:00:00 8.5000000 8.5000000 8.3000000 8.4000000 15700
View SBERP_010101_210826.csv
Date Open High Low Close Volume
2001-01-03 00:00:00 7.9000000 9.0000000 5.5000000 7.6900000 13100
2001-01-04 00:00:00 8.1300000 8.5000000 7.9100000 7.9100000 2900
2001-01-05 00:00:00 8.2000000 9.0000000 8.2000000 9.0000000 8100
2001-01-09 00:00:00 8.5000000 8.5000000 8.0000000 8.3000000 12300
2001-01-10 00:00:00 8.3000000 8.4000000 8.2000000 8.3600000 60000
2001-01-11 00:00:00 8.3000000 8.6500000 8.2300000 8.4000000 42400
2001-01-12 00:00:00 8.7000000 8.7000000 8.3500000 8.3500000 44600
2001-01-15 00:00:00 8.6900000 8.6900000 8.6000000 8.6900000 1400
2001-01-16 00:00:00 8.6500000 8.6900000 8.5000000 8.6500000 39200
View ROSN_010101_210826.csv
Date Open High Low Close Volume
2006-07-19 00:00:00 220.3200000 220.3200000 203.0300000 203.9500000 517741
2006-07-20 00:00:00 204.0000000 205.1000000 203.1500000 203.2600000 1141022
2006-07-21 00:00:00 204.3000000 204.6000000 200.0000000 202.0000000 1864106
2006-07-24 00:00:00 202.0000000 203.2000000 199.2500000 201.9900000 793842
2006-07-25 00:00:00 203.0000000 203.7500000 201.2700000 202.6900000 1674834
2006-07-26 00:00:00 203.0000000 203.2500000 202.0100000 203.1000000 1009200
2006-07-27 00:00:00 203.4500000 203.7500000 202.5000000 203.5000000 2198735
2006-07-28 00:00:00 203.0100000 203.5000000 202.6000000 202.8000000 523210
2006-07-31 00:00:00 204.0000000 204.0000000 202.5500000 202.6000000 174152
View NVTK_010101_210826.csv
Date Open High Low Close Volume
2006-08-18 00:00:00 133.3500000 133.3500000 127.0100000 127.1100000 28292
2006-08-21 00:00:00 132.0000000 132.1300000 125.0100000 130.0000000 237125
2006-08-22 00:00:00 127.7000000 133.0000000 127.7000000 131.5000000 87178
2006-08-23 00:00:00 131.5000000 139.0000000 129.0100000 135.0000000 183815
2006-08-24 00:00:00 134.0100000 139.0000000 133.5000000 137.5000000 107381
2006-08-25 00:00:00 140.0000000 140.0000000 136.0100000 137.0000000 218971
2006-08-28 00:00:00 136.9800000 138.6800000 134.1000000 136.9900000 62630
2006-08-29 00:00:00 136.0000000 137.5000000 133.0000000 135.9900000 102007
2006-08-30 00:00:00 135.9800000 136.0000000 131.0600000 131.9000000 96085
View MTSS_010101_210826.csv
Date Open High Low Close Volume
2003-10-15 00:00:00 129.0000000 129.0000000 127.5500000 127.6000000 51100
2003-10-16 00:00:00 128.4800000 128.4900100 127.5200000 127.5200000 11400
2003-10-17 00:00:00 128.4900100 130.0000000 128.4900100 129.3000000 27200
2003-10-20 00:00:00 128.8500100 131.0000000 126.0000000 126.0000000 19300
2003-10-21 00:00:00 125.5500000 128.0000000 123.0100000 123.0100000 10700
2003-10-22 00:00:00 123.0000000 124.0000000 117.0200000 117.0200000 12300
2003-10-23 00:00:00 121.9900000 122.0000000 117.0000000 117.0000000 13600
2003-10-27 00:00:00 113.0000000 113.0000000 113.0000000 113.0000000 100
2003-10-28 00:00:00 116.0000000 122.0000000 116.0000000 120.0000000 9200
View MGNT_010101_210826.csv
Date Open High Low Close Volume
2006-05-16 00:00:00 810.0000000 810.0000000 730.0000000 730.0000000 600
2006-06-07 00:00:00 638.0000000 641.0000000 633.0000000 636.0000000 2000
2006-06-08 00:00:00 635.2600000 644.0000000 630.1300000 644.0000000 900
2006-06-14 00:00:00 600.0000000 600.0000000 595.0000000 597.0000000 3100
2006-06-15 00:00:00 595.0000000 620.0000000 595.0000000 597.0000000 6500
2006-06-16 00:00:00 540.1300000 545.0000000 540.1300000 545.0000000 800
2006-06-19 00:00:00 560.0000000 561.0000000 555.0000000 555.0000000 1600
2006-06-28 00:00:00 560.0000000 595.0000000 560.0000000 595.0000000 400
2006-06-29 00:00:00 608.0000000 608.0000000 608.0000000 608.0000000 200
View MFON_010101_210826.csv
Date Open High Low Close Volume
2012-11-28 00:00:00 650.1000000 650.1000000 620.1000000 630.0000000 6290
2012-11-29 00:00:00 630.0000000 639.0000000 609.7000000 630.0000000 9390
2012-11-30 00:00:00 643.0000000 750.0000000 633.0000000 655.0000000 114040
2012-12-03 00:00:00 700.0000000 730.0000000 645.0000000 660.0000000 8890
2012-12-04 00:00:00 669.8000000 689.6000000 655.0000000 655.5000000 18610
2012-12-05 00:00:00 664.9000000 684.9000000 655.7000000 672.0000000 19740
2012-12-06 00:00:00 670.0000000 685.2000000 666.7000000 681.0000000 19290
2012-12-07 00:00:00 700.9000000 730.0000000 677.3000000 679.1000000 30610
2012-12-10 00:00:00 680.0000000 689.0000000 676.0000000 679.7000000 4730
View LKOH_010101_210826.csv
Date Open High Low Close Volume
2001-01-03 00:00:00 241.0000000 249.0000000 233.0000000 235.5000000 113993
2001-01-04 00:00:00 253.9000000 269.8000000 253.9000000 262.2100000 214125
2001-01-05 00:00:00 260.0000000 280.0000000 258.5000000 270.0000000 164040
2001-01-09 00:00:00 265.0000000 285.7000000 265.0000000 283.5000000 169111
2001-01-10 00:00:00 288.0000000 301.9999900 288.0000000 297.0000000 248682
2001-01-11 00:00:00 305.0000000 313.0000000 295.0000000 303.9999900 273966
2001-01-12 00:00:00 314.0000000 316.4000000 302.5000000 304.0000000 216767
2001-01-15 00:00:00 304.0000000 313.0000000 299.0000000 312.5000000 188518
2001-01-16 00:00:00 315.5000000 317.8500000 308.5000000 312.0000000 331255
View GMKN_010101_210826.csv
Date Open High Low Close Volume
2001-10-31 00:00:00 379.0000000 379.0000000 366.0000000 366.0100000 1200
2001-11-01 00:00:00 371.9900000 378.6600000 371.9900000 378.4500000 7725
2001-11-02 00:00:00 380.0100000 382.0000000 362.0000000 365.0000000 21666
2001-11-05 00:00:00 364.0000000 373.5000000 358.0000000 365.0000000 44998
2001-11-06 00:00:00 367.0000000 370.0000000 350.0000000 355.0000000 10174
2001-11-08 00:00:00 349.0000000 383.4000000 345.0000000 383.4000000 45955
2001-11-09 00:00:00 380.0000000 400.0000000 372.5000000 390.0000000 33365
2001-11-12 00:00:00 400.0000000 405.0000000 371.0000000 384.0000000 31103
2001-11-13 00:00:00 390.5000000 445.0000000 390.0000000 440.0000000 56991
View GAZP_010101_210826.csv
Date Open High Low Close Volume
2006-01-23 00:00:00 239.0000000 239.0000000 218.4900000 218.8900000 5078252
2006-01-24 00:00:00 220.5000000 224.6800000 219.6600000 224.0000000 8971078
2006-01-25 00:00:00 225.2000000 231.0000000 225.0000000 228.3800000 15467697
2006-01-26 00:00:00 228.9000000 229.4100000 223.5100000 224.4700000 7585458
2006-01-27 00:00:00 226.2000000 231.5000000 224.0000000 228.7500000 12719299
2006-01-30 00:00:00 231.0700000 231.0700000 215.0000000 216.0000000 17240278
2006-01-31 00:00:00 218.0000000 224.2300000 215.7100000 219.0200000 11733963
2006-02-01 00:00:00 219.5000000 223.9900000 215.0000000 223.9900000 8547010
2006-02-02 00:00:00 223.9000000 224.5000000 220.0000000 221.5000000 5405728