home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Amiga Games: Greatest Hits 1996
/
Amiga Games: Greatest Hits 1996.iso
/
archive
/
userbox
/
publicdomain
/
amibroker186e.lha
/
AmiBroker186E
/
examples
/
SGI
< prev
next >
Wrap
Text File
|
1995-12-15
|
20KB
|
426 lines
* Silicon Graphics Corp.
* Sample stock data file. High, low, close prices only.
* Volume in thousands of shares.
*
* Taken from ultimate WWW data source, StockMaster at MIT
*
* http://www.ai.mit.edu/stocks
*
* Data in unmodifed form! Only comment, $NAME and $FORMAT added.
*
* Note: Last column (close*volume) is ignored by AmiBroker
*
$NAME SGI
$FORMAT DATE_INT HIGH LOW CLOSE VOL1000
940420 21.500 20.875 21.500 550.2 11.8293
940421 23.375 22.000 23.375 878.4 20.5326
940423 24.250 23.625 23.875 1362.6 0.0000
940425 24.375 23.750 24.000 523.9 12.5736
940426 23.875 23.625 23.750 840 19.9500
940428 24.250 23.875 24.250 582.8 14.1329
940429 25.125 24.250 25.125 671.4 16.8689
940502 25.875 25.125 25.500 552.9 14.0990
940503 25.625 25.000 25.500 371.8 9.4809
940504 25.625 25.125 25.500 224.9 5.7350
940505 25.500 24.875 25.000 177.7 4.4425
940509 24.375 24.125 24.250 393.7 0.0000
940510 24.750 24.000 24.000 308.2 7.3968
940511 24.250 23.250 23.250 409.6 9.5232
940512 23.750 23.500 23.625 221.9 5.2424
940516 23.000 22.500 22.750 381.3 8.6746
940517 22.500 20.625 21.875 2727.2 59.6575
940518 23.625 21.875 23.625 859.9 20.3151
940519 24.250 23.250 24.250 637.9 15.4691
940520 24.000 23.625 23.875 452.7 10.8082
940523 23.875 23.250 23.875 310.7 7.4180
940524 24.375 23.750 24.000 579.3 13.9032
940525 24.000 23.500 23.875 429 10.2424
940526 23.875 23.125 23.125 473 10.9381
940527 23.000 22.000 22.875 518.5 11.8607
940531 23.125 22.125 22.625 703.3 15.9122
940601 23.500 22.500 23.000 702.7 16.1621
940602 23.000 22.500 22.625 313.4 7.0907
940603 22.625 21.750 22.125 664.7 14.7065
940606 22.500 22.125 22.375 323 7.2271
940607 22.500 21.125 21.250 880.3 18.7064
940609 20.625 19.500 19.750 1488.6 29.3999
940613 21.250 20.500 20.750 574.1 11.9126
940614 20.875 20.625 20.750 601.2 12.4749
940615 21.125 20.500 21.000 339.8 7.1358
940616 20.750 19.875 20.000 615.3 12.3060
940617 20.375 20.000 20.250 409.6 8.2944
940620 20.250 19.750 20.125 544.7 10.9621
940621 19.875 18.750 19.000 799.3 15.1867
940622 22.000 20.500 21.750 1802.8 39.2109
940623 21.750 20.250 20.500 878.8 18.0154
940624 21.750 19.750 21.750 1014.3 22.0610
940627 22.250 21.375 21.500 804.7 17.3011
940629 23.000 21.500 22.000 1379.5 30.3490
940630 23.125 22.250 22.500 927.4 20.8665
940705 24.375 23.125 23.875 775.9 0.0000
940706 23.625 22.625 22.750 440.8 10.0282
940707 23.125 22.625 23.000 519.3 11.9439
940708 23.375 22.750 22.875 568.1 12.9953
940711 23.000 22.625 22.750 277.8 6.3200
940712 23.250 22.625 23.125 386.2 8.9309
940713 24.750 23.375 24.500 1039.2 25.4604
940714 24.625 23.625 23.875 983.2 23.4739
940715 24.250 23.750 23.875 267.3 6.3818
940718 24.375 23.875 24.375 373.4 9.1016
940719 24.625 24.125 24.250 395.4 9.5884
940720 24.250 23.500 23.625 401.7 9.4902
940721 24.125 21.750 22.500 1024.7 23.0557
940722 22.875 21.250 21.500 1499.3 32.2349
940725 22.750 21.250 22.625 710.9 16.0841
940726 23.000 22.250 22.750 509.5 11.5911
940728 22.875 22.250 22.375 408.6 9.1424
940729 23.625 22.500 23.625 829 19.5851
940801 24.375 23.250 24.000 812.9 19.5096
940802 24.375 23.750 24.000 527.7 12.6648
940803 24.500 24.000 24.375 471.1 11.4831
940804 24.500 23.625 24.000 265.3 6.3672
940805 23.875 23.250 23.625 217 5.1266
940808 24.250 23.500 24.000 379.8 9.1152
940809 24.375 23.750 24.125 357.6 8.6271
940810 24.375 23.625 24.375 493.7 12.0339
940811 24.750 24.000 24.375 742.4 18.0960
940812 24.500 23.875 24.375 287.5 7.0078
940815 24.500 24.125 24.250 672.2 16.3009
940816 25.000 24.125 25.000 504.4 12.6100
940817 25.875 25.375 25.500 1030.8 26.2854
940818 25.625 25.000 25.125 417.4 10.4872
940819 25.375 25.000 25.125 294.6 7.4018
940822 25.000 24.625 24.875 146.6 3.6467
940823 25.375 24.875 25.125 382.7 9.6153
940824 25.375 24.500 24.625 369.3 9.0940
940825 25.000 24.500 24.875 224.2 5.5770
940826 25.375 24.875 25.375 299.9 7.6100
940829 26.625 25.375 25.625 785.2 20.1208
940830 26.875 24.875 26.750 854.9 22.8686
940831 26.625 25.750 26.250 730.8 19.1835
940901 25.875 25.125 25.500 513.3 13.0892
940902 26.000 25.375 25.375 271.1 6.8792
940906 25.750 24.875 25.125 385.2 9.6782
940907 25.250 24.750 25.000 359.8 8.9950
940908 25.250 24.875 24.875 266.8 6.6367
940909 24.750 24.250 24.500 244.9 6.0000
940912 24.750 24.375 24.500 121.8 2.9841
940913 25.000 24.500 24.875 199.7 4.9675
940914 25.000 24.375 24.375 213 5.1919
940916 25.000 24.250 24.875 461.5 11.4798
940919 25.000 24.625 24.750 208.3 5.1554
940920 24.750 23.625 24.000 883.8 21.2112
940921 24.250 23.375 23.875 624.6 14.9123
940922 24.250 23.875 24.000 215.9 5.1816
940923 24.375 23.875 24.125 455.7 10.9938
940926 25.000 24.125 25.000 435.2 10.8800
940927 25.250 24.750 25.000 343.3 8.5825
940928 25.500 24.750 25.500 388.8 9.9144
940929 25.625 25.375 25.500 790 20.1450
940930 26.000 25.625 25.750 567.1 14.6028
941003 26.250 25.250 26.000 296.4 0.0000
941004 26.000 25.500 25.625 376.9 9.6581
941005 25.375 24.125 24.875 814.6 20.2632
941006 25.250 24.625 25.000 459 11.4750
941007 25.250 25.000 25.125 439.4 11.0399
941010 25.750 25.000 25.625 303.9 0.0000
941011 26.500 25.750 26.250 604.7 15.8734
941012 26.375 25.375 25.500 477.3 12.1712
941013 26.500 25.500 25.500 1036.5 26.4307
941014 25.500 24.875 25.500 471.6 12.0258
941017 26.125 25.500 25.875 198.6 5.1388
941018 26.125 25.500 25.625 222.3 5.6964
941019 26.250 25.625 25.875 192.8 4.9887
941020 26.250 24.875 26.250 615.1 16.1464
941021 29.625 28.000 29.000 2443.2 70.8528
941024 29.375 28.500 29.250 1151 33.6668
941025 29.250 28.375 29.000 1396.5 40.4985
941027 30.250 29.750 30.250 792 0.0000
941028 31.000 30.125 30.625 794.8 24.3407
941031 30.875 30.375 30.625 205.6 6.2965
941101 30.500 29.750 30.500 444.1 13.5450
941102 31.125 30.125 30.375 550.8 16.7306
941103 31.125 30.375 30.875 417.4 12.8872
941104 31.250 30.250 30.375 396.6 12.0467
941107 30.375 29.375 30.125 503.2 15.1589
941108 31.375 30.125 30.625 320.8 9.8245
941114 31.000 30.625 31.000 662.4 20.5344
941115 32.750 30.750 32.750 777.8 25.4729
941116 33.125 32.375 32.625 350.4 11.4318
941117 33.125 31.750 31.875 533.3 16.9989
941118 31.875 31.000 31.375 708.9 22.2417
941121 32.000 31.250 31.750 714.9 22.6981
941122 31.500 29.875 29.875 833 24.8859
941123 29.375 28.500 29.000 1472.5 42.7025
941125 30.625 29.000 30.375 341.8 10.3822
941128 30.625 29.875 30.000 344.5 10.3350
941129 31.500 29.625 31.250 632.6 19.7688
941130 31.750 30.750 30.750 485.6 14.9322
941201 31.000 29.500 29.750 416.2 12.3819
941202 30.375 29.250 30.000 679.9 20.3970
941205 30.000 29.625 29.750 313 9.3117
941206 30.000 29.250 29.875 294.9 8.8101
941207 29.875 29.375 29.875 272.2 8.1320
941208 29.750 27.500 27.625 769.6 21.2602
941209 29.375 29.375 29.375 985.5 28.9491
941212 29.750 29.125 29.375 478.4 14.0530
941213 29.750 29.125 29.125 286.6 8.3472
941214 29.500 28.500 29.500 876.6 25.8597
941215 30.375 29.250 29.875 928.4 27.7359
941216 30.125 29.500 29.625 423.4 12.5432
941219 29.375 28.250 28.500 306.9 8.7467
941220 29.375 28.500 29.000 415.1 12.0379
941221 30.500 29.000 29.875 414.4 12.3802
941222 30.750 29.875 30.375 287.6 8.7358
941223 31.500 29.875 31.000 422.3 13.0913
941228 30.875 30.250 30.750 260.6 8.0135
941229 31.500 30.500 31.125 169.6 5.2788
941230 31.375 30.750 31.125 251.4 7.8248
950103 31.000 29.250 29.500 444.2 13.1039
950104 30.000 29.125 29.375 730.5 21.4584
950105 30.750 29.500 30.125 331 9.9714
950106 30.625 29.625 30.125 469.3 14.1377
950109 31.000 29.875 30.875 324.9 10.0313
950110 31.500 30.875 31.125 536 16.6830
950111 33.125 32.125 32.500 1374.8 44.6810
950112 32.625 32.000 32.125 578.8 18.5939
950113 32.375 32.125 32.375 395.9 12.8173
950116 33.125 32.375 32.375 821.9 26.6090
950117 33.125 32.375 32.875 4691.7 154.2396
950118 33.000 32.125 32.750 1518.4 49.7276
950119 33.750 32.375 32.875 977.3 32.1287
950120 33.875 32.500 32.750 1503.1 49.2265
950123 32.750 31.500 32.500 757.1 24.6058
950124 32.500 32.000 32.500 128 4.1600
950125 32.000 31.125 31.375 683.1 21.4323
950126 31.500 30.625 31.000 845.2 26.2012
950127 31.000 29.875 30.500 1179.7 35.9808
950130 30.375 29.375 29.750 341.8 10.1685
950131 31.375 29.875 31.250 510.7 15.9594
950201 32.000 31.125 31.375 539.5 16.9268
950202 32.250 31.250 32.000 540.2 17.2864
950203 32.875 31.250 31.250 606.5 18.9531
950206 31.875 31.500 31.625 417.5 13.2034
950207 31.125 30.750 31.000 1108.2 34.3542
950208 31.250 30.875 31.250 1358.6 42.4562
950209 33.250 31.125 33.000 1359.7 44.8701
950210 33.625 33.000 33.375 1210.8 40.4104
950213 34.250 33.500 33.875 790.7 26.7850
950214 35.250 33.375 35.125 1035.8 36.3825
950215 35.375 34.250 34.500 942.6 32.5197
950216 35.250 34.375 35.250 843.0 29.7157
950217 35.000 34.625 34.750 857.0 29.7808
950221 34.750 34.000 34.000 563 19.1420
950222 34.250 33.375 34.250 779.8 26.7081
950223 34.750 34.000 34.250 563.5 19.2999
950224 34.750 34.000 34.750 436 15.1510
950227 34.500 34.000 34.125 577.1 19.6935
950228 34.625 34.125 34.625 389 13.4691
950301 35.875 34.250 35.500 853.7 30.3063
950302 35.750 35.000 35.125 338.5 11.8898
950303 35.750 34.750 35.250 424.7 14.9707
950306 35.125 34.500 35.125 486.9 17.1024
950307 35.000 34.000 34.375 499.7 17.1772
950308 34.750 34.000 34.125 394.5 13.4623
950309 34.500 34.000 34.125 358.4 12.2304
950310 35.250 34.250 35.000 545.7 19.0995
950313 35.125 34.625 35.000 182.6 6.3910
950314 35.125 34.625 34.875 323.6 11.2856
950315 35.000 34.375 34.625 450.2 15.5882
950316 35.000 34.500 34.750 519 18.0353
950317 35.250 33.750 34.125 741.5 25.3037
950320 35.000 34.250 35.000 389.9 13.6465
950321 36.000 35.000 35.500 1050.6 37.2963
950322 35.750 34.875 35.125 422.5 14.8403
950323 36.125 35.125 35.625 477 16.9931
950324 37.375 36.250 37.250 937.9 34.9368
950327 37.125 36.500 36.875 347.8 12.8251
950328 37.125 36.875 37.000 389.7 14.4189
950329 38.000 36.000 36.125 1051.7 37.9927
950330 36.250 35.250 35.750 693.3 24.7855
950331 35.875 34.750 35.375 611.6 21.6354
950403 35.500 34.750 34.875 444.7 15.5089
950404 35.000 34.000 34.625 727 25.1724
950405 34.625 33.750 34.250 603.6 20.6733
950406 35.000 34.500 34.875 427.2 14.8986
950407 35.000 34.500 34.875 270.5 9.4337
950410 34.875 34.250 34.625 406.7 14.0820
950411 35.000 34.125 34.500 532.5 18.3712
950412 34.875 34.250 34.750 367.8 12.7811
950413 35.875 35.000 35.625 487.4 17.3636
950414 35.875 35.000 35.625 487.4 17.3636
950417 36.125 35.250 35.625 557.9 19.8752
950418 36.375 35.500 35.750 444.9 15.9052
950419 35.750 33.750 34.000 601.0 20.4340
950420 35.375 34.125 34.875 629.1 21.9399
950421 35.875 34.625 35.500 1844.0 65.4620
950424 36.000 35.000 35.875 796.8 28.5852
950425 36.750 35.625 36.500 806.9 29.4519
950426 38.000 36.500 38.000 1428.8 54.2944
950427 38.250 37.125 37.875 934.2 35.3828
950428 38.000 37.000 37.500 314.0 11.7750
950501 38.250 37.250 37.875 832.1 31.5158
950502 37.875 37.000 37.125 556.1 20.6452
950503 38.875 37.125 38.750 630.6 24.4357
950504 39.000 37.250 37.750 645.7 24.3752
950505 38.250 37.250 37.375 450.2 16.8262
950508 37.875 37.125 37.750 359.2 13.5598
950509 38.000 36.625 37.000 746.4 27.6168
950510 37.000 36.375 36.750 493.4 18.1325
950511 36.875 36.125 36.625 559.2 20.4807
950512 38.625 36.625 38.000 908.5 34.5230
950515 38.500 37.125 37.250 439.4 16.3677
950516 37.500 36.250 36.875 769.7 28.3827
950517 38.625 36.625 38.125 922.8 35.1818
950518 39.000 38.000 38.125 777.9 29.6574
950519 38.000 37.125 37.875 551.3 20.8805
950522 37.875 37.250 37.625 751.9 28.2902
950523 39.750 37.750 39.750 1308.3 52.0049
950524 40.125 38.375 38.625 1039.2 40.1391
950525 38.750 38.250 38.250 572.7 21.9058
950526 38.375 37.375 37.500 355.1 13.3163
950530 37.750 36.500 36.875 344.1 12.6887
950531 39.000 36.125 38.875 1506.1 58.5496
950601 40.125 38.750 39.250 1241.0 48.7092
950602 39.375 38.000 38.250 649.3 24.8357
950605 38.875 38.125 38.500 555.4 21.3829
950606 39.000 37.875 38.500 995.0 38.3075
950607 38.500 38.000 38.125 424.3 16.1764
950608 38.375 37.500 38.125 594.4 22.6615
950609 38.125 37.500 37.625 687.4 25.8634
950612 38.125 37.750 38.000 470.3 17.8714
950613 38.500 38.000 38.250 977.2 37.3779
950614 39.250 38.000 39.125 1276.8 49.9548
950615 40.000 39.125 39.375 1058.4 41.6745
950616 40.750 39.375 40.750 1155.0 47.0662
950619 41.875 41.000 41.500 725.8 30.1207
950620 42.000 41.000 41.125 617.4 25.3906
950621 41.250 40.625 40.875 644.0 26.3235
950622 42.000 41.000 41.875 414.0 17.3362
950623 42.000 41.000 41.375 467.7 19.3511
950626 41.500 40.500 40.875 562.9 23.0085
950627 41.000 39.750 40.000 443.5 17.7400
950628 40.625 39.125 40.000 631.5 25.2600
950629 40.500 39.250 40.250 470.9 18.9537
950630 40.625 39.625 39.875 593.4 23.6618
950703 40.625 39.625 39.875 593.4 23.6618
950704 40.625 39.625 39.875 593.4 23.6618
950705 40.625 39.625 39.875 593.4 23.6618
950706 40.625 39.625 39.875 593.4 23.6618
950707 40.625 39.625 39.875 593.4 23.6618
950708 40.625 39.625 39.875 593.4 23.6618
950710 45.000 43.750 44.375 989.9 43.9268
950711 44.750 43.625 44.000 649.6 28.5824
950712 45.375 44.125 44.375 767.8 34.0711
950713 45.625 44.125 44.625 669.8 29.8898
950714 44.500 43.625 44.250 472.2 20.8948
950717 45.125 44.375 44.875 433.2 19.4398
950718 45.125 43.125 43.500 684.3 29.7670
950719 42.375 37.500 40.375 2040.6 82.3892
950720 41.750 40.500 41.000 1088.2 44.6162
950721 41.125 40.625 40.625 663.4 26.9506
950724 43.875 40.875 43.875 962.0 42.2077
950725 44.625 43.000 43.250 1074.5 46.4721
950726 44.125 41.375 42.000 2506.8 105.2856
950727 43.250 41.875 43.000 1268.2 54.5326
950728 43.000 41.500 42.625 1060.1 45.1868
950731 42.875 41.625 42.000 1048.3 44.0286
950801 42.000 40.250 40.750 1094.5 44.6009
950802 41.250 38.750 39.000 1202.0 46.8780
950803 40.125 38.000 39.875 1521.8 60.6818
950804 40.500 39.625 39.625 1040.1 41.2140
950807 40.750 39.750 40.250 372.6 14.9972
950808 40.750 39.875 40.000 606.0 24.2400
950809 40.875 39.875 40.000 637.8 25.5120
950810 39.875 38.750 39.250 999.0 39.2107
950811 40.000 38.375 39.250 947.5 37.1894
950814 40.375 39.125 40.250 675.1 27.1728
950815 41.625 40.375 41.500 1299.7 53.9376
950816 42.875 42.000 42.750 1561.8 66.7669
950817 44.250 42.875 44.000 1656.1 72.8684
950818 44.625 43.750 44.500 1111.0 49.4395
950821 44.875 42.125 42.500 680.7 28.9298
950822 43.625 42.125 43.625 647.7 28.2559
950823 44.125 43.250 43.500 685.8 29.8323
950824 44.125 42.875 43.125 437.6 18.8715
950825 43.125 42.375 42.875 464.5 19.9154
950828 43.000 41.750 41.750 591.6 24.6993
950829 41.750 40.250 41.750 859.3 35.8758
950830 42.500 42.000 42.250 580.4 24.5219
950831 42.375 42.125 42.250 330.5 13.9636
950901 42.375 41.625 41.875 363.9 15.2383
950904 42.375 41.625 41.875 365.3 15.2969
950905 42.000 41.500 42.000 637.1 26.7582
950906 42.375 41.375 42.125 832.5 35.0691
950907 42.875 42.000 42.375 846.7 35.8789
950908 42.875 41.125 41.125 914.7 37.6170
950911 41.875 40.000 40.000 1066.9 42.6760
950912 40.000 38.875 39.125 1175.7 45.9993
950913 39.250 36.750 38.625 3423.3 132.2250
950914 39.750 38.750 39.000 1036.9 40.4391
950915 39.000 37.625 37.875 1058.9 40.1058
950918 38.250 37.375 38.000 718.8 27.3144
950919 38.000 36.750 36.875 1537.4 56.6916
950920 37.375 36.125 36.500 1847.7 67.4411
950921 37.625 36.625 36.750 1502.0 55.1985
950922 36.500 33.000 33.000 3558.3 117.4239
950925 35.125 33.750 34.875 4403.2 153.5616
950926 37.750 35.000 35.500 3427.3 121.6692
950927 35.625 34.375 35.125 2088.6 73.3621
950928 35.250 34.500 34.750 1549.1 53.8312
950929 35.250 34.250 34.375 1124.0 38.6375
951002 34.750 32.625 33.000 1354.1 44.6853
951003 33.750 31.375 32.250 1655.2 53.3802
951004 32.000 30.000 30.750 3393.0 104.3347
951005 32.500 30.875 32.125 2409.7 77.4116
951006 33.000 31.375 31.500 1804.0 56.8260
951009 31.500 29.875 29.875 1891.2 56.4996
951010 31.750 28.375 31.750 3129.0 99.3457
951011 32.875 31.750 32.250 1497.4 48.2912
951012 33.500 32.500 33.250 1265.9 42.0912
951013 34.750 33.875 34.250 1273.5 43.6174
951016 34.375 33.500 33.875 703.2 23.8209
951017 34.375 33.000 34.250 927.5 31.7669
951018 36.500 35.000 36.125 2082.4 75.2267
951019 36.250 33.750 34.000 1347.6 45.8184
951020 33.000 31.250 32.250 3799.0 122.5178
951023 33.625 32.000 33.125 1808.7 59.9132
951024 34.125 33.375 33.875 1334.6 45.2096
951025 34.250 31.875 32.750 1472.2 48.2146
951026 33.250 32.000 32.750 1164.0 38.1210
951027 33.500 32.250 33.250 924.4 30.7363
951030 34.500 33.625 34.125 909.4 31.0333
951031 34.625 33.000 33.125 1178.6 39.0411
951101 33.250 31.250 31.500 2175.6 68.5314
951102 32.625 31.125 32.250 1342.9 43.3085
951103 36.375 33.375 36.250 3100.9 112.4076
951106 36.500 35.375 35.625 1735.6 61.8308
951107 35.375 34.000 34.875 1174.7 40.9677
951108 35.125 33.125 34.000 1083.1 36.8254
951109 36.375 35.000 36.000 1365.3 49.1508
951110 37.375 35.375 36.625 1539.4 56.3805
951113 37.000 36.000 36.500 928.0 33.8720
951114 36.250 35.125 35.250 927.5 32.6944
951115 35.500 34.625 35.000 1192.4 41.7340
951116 38.000 35.500 37.875 2827.0 107.0726
951117 37.625 36.750 36.875 1252.5 46.1859
951120 37.000 35.875 36.000 924.8 33.2928
951121 36.000 34.625 35.000 1296.0 45.3600
951122 35.375 34.625 35.000 1007.6 35.2660
951124 35.625 35.000 35.500 225.9 8.0194
951127 37.250 36.125 36.375 854.4 31.0788
951128 37.000 35.375 36.750 1238.2 45.5038
951129 37.875 36.875 37.500 2610.8 97.9050
951130 37.875 36.250 36.375 2517.8 91.5850
951201 36.500 35.375 35.500 950.3 33.7356
951204 37.125 35.875 37.000 2173.8 80.4306
951205 38.750 36.750 37.000 4197.4 155.3038
951206 37.500 35.500 36.250 1653.1 59.9249
951207 36.000 35.250 35.250 856.3 30.1846
951208 37.000 35.250 37.000 933.2 34.5284
951211 37.000 36.125 36.375 592.4 21.5485
951212 36.250 35.625 35.625 511.4 18.2186
951213 35.750 34.625 35.000 1260.6 44.1210