home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
AmigActive 6
/
AACD06.ISO
/
AACD
/
Utilities
/
AmiBroker
/
Examples
/
APPLE.2
< prev
next >
Wrap
Text File
|
1995-12-14
|
13KB
|
260 lines
* Apple 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 APPLE
$FORMAT DATE_INT HIGH LOW CLOSE VOL1000
950103 38.875 37.875 38.375 925.4 35.5122
950104 39.625 38.625 39.375 1414.8 55.7077
950105 39.375 38.750 38.875 657.5 25.5603
950106 43.125 40.750 42.000 9059.7 380.5074
950109 41.875 41.000 41.188 2445.2 100.7117
950110 44.000 41.250 43.688 5487.2 239.7220
950111 48.062 42.688 46.750 7248.0 338.8440
950112 46.375 44.750 45.375 4926.6 223.5445
950113 46.125 44.375 44.875 3124.1 140.1940
950116 45.250 44.250 44.500 1687.3 75.0848
950117 45.500 44.125 45.000 2947.4 132.6330
950118 45.625 44.750 45.625 1139.6 51.9942
950119 46.000 45.000 45.875 2767.4 126.9545
950120 47.000 42.500 42.625 8378.8 357.1463
950123 42.625 41.000 42.250 3558.4 150.3424
950124 42.375 41.375 41.625 1947.3 81.0564
950125 42.000 39.438 40.938 4616.7 188.9962
950126 41.500 39.250 41.375 2199.9 91.0209
950127 40.375 39.000 39.875 2665.8 106.2988
950130 40.500 39.875 40.125 2046 82.0957
950131 40.875 40.000 40.375 1899.8 76.7044
950201 40.750 39.875 40.125 1408 56.4960
950202 41.875 40.125 41.562 1723 71.6122
950203 42.125 40.375 40.500 2845.1 115.2266
950206 40.750 39.500 40.500 2169.9 87.8809
950207 41.000 40.000 40.812 1788.6 72.9963
950208 42.375 40.875 42.312 3597 152.1981
950209 43.875 42.125 43.250 4245.1 183.6006
950210 44.188 43.375 43.750 3128.4 136.8675
950213 44.500 43.250 43.625 2526 110.1967
950214 44.125 42.625 42.938 1478.7 63.4917
950215 43.500 42.500 42.562 1647.1 70.1039
950216 43.250 42.625 43.188 1953.4 84.3634
950217 43.250 42.500 42.500 1087.4 46.2145
950221 42.750 40.875 41.000 2692.7 110.4007
950222 41.000 40.125 40.812 2619.8 106.9193
950223 41.875 40.000 40.188 2809.9 112.9229
950224 40.375 38.500 38.875 5078.7 197.4345
950227 39.000 38.062 38.250 2400.1 91.8038
950228 39.875 38.000 39.500 1990.8 78.6366
950301 40.125 39.375 40.000 2004 80.1600
950302 40.750 39.750 40.000 2399.5 95.9800
950303 40.688 39.500 40.250 1301.5 52.3854
950306 40.125 39.500 39.750 1185 47.1037
950307 39.875 38.250 38.500 1346.3 51.8325
950308 40.125 37.750 39.562 3278.8 129.7159
950309 40.375 39.375 39.750 1756.1 69.8050
950310 40.375 39.375 39.500 1226.9 48.4626
950313 39.625 38.000 38.125 2893.8 110.3261
950314 38.250 34.500 35.125 6459 226.8724
950315 36.250 34.875 35.000 6526.5 228.4275
950316 36.000 35.000 35.250 2823.2 99.5178
950317 35.500 34.875 35.125 1925.4 67.6297
950320 35.625 35.000 35.250 1695.4 59.7629
950321 36.750 35.250 36.250 2726.5 98.8356
950322 39.500 36.250 38.062 4278.1 162.8330
950323 38.000 36.938 37.125 1518.7 56.3817
950324 37.875 37.250 37.750 1143.9 43.1822
950327 37.625 36.625 37.188 1274.6 47.3992
950328 36.312 34.125 34.375 6150.7 211.4303
950329 34.875 33.875 34.375 4427.5 152.1953
950330 35.500 34.500 35.375 2440.2 86.3221
950331 35.625 34.750 35.250 1636.1 57.6725
950403 35.750 35.125 35.500 1377.7 48.9083
950404 35.875 33.625 33.875 3823.2 129.5109
950405 34.750 33.750 34.750 2364.8 82.1768
950406 38.000 35.500 36.750 6455.8 237.2507
950407 37.125 36.250 36.812 2640.4 97.1984
950410 37.000 36.125 36.625 1050.5 38.4746
950411 37.875 36.625 37.375 1914.3 71.5470
950412 39.625 37.375 39.000 4238.5 165.3015
950413 39.250 37.875 38.250 1556.8 59.5476
950414 39.250 37.875 38.250 1556.8 59.5476
950417 39.375 37.875 38.375 1864.4 71.5464
950418 38.625 37.500 37.500 2063.7 77.3888
950419 37.500 35.625 36.375 2493.9 90.7156
950420 38.500 36.625 37.625 2942.0 110.6928
950421 39.500 37.000 39.125 5950.8 232.8251
950424 39.625 38.500 39.000 2430.7 94.7973
950425 39.375 37.250 37.750 2443.2 92.2308
950426 38.750 37.375 38.250 2056.9 78.6764
950427 38.500 37.750 37.875 1248.6 47.2907
950428 38.375 37.500 38.250 1740.9 66.5894
950501 38.750 38.000 38.250 1588.9 60.7754
950502 38.375 37.500 38.125 1071.5 40.8509
950503 38.625 38.000 38.125 1507.0 57.4544
950504 39.875 38.000 38.500 2711.1 104.3773
950505 39.125 38.125 38.875 1849.7 71.9071
950508 41.000 39.750 40.500 3455.1 139.9315
950509 41.375 40.000 41.250 2883.3 118.9361
950510 41.875 40.750 41.250 2456.0 101.3100
950511 41.625 40.375 41.000 4675.2 191.6832
950512 43.688 40.500 43.625 5785.3 252.3837
950515 43.750 42.500 43.625 3513.1 153.2590
950516 44.375 42.500 43.750 2968.9 129.8894
950517 44.375 43.500 44.000 2349.5 103.3780
950518 44.125 43.250 43.375 3317.6 143.9009
950519 43.750 42.625 42.750 2880.3 123.1328
950522 44.125 42.250 44.125 3320.4 146.5127
950523 44.375 43.500 43.875 2468.2 108.2923
950524 44.250 42.875 43.500 2363.1 102.7948
950525 44.000 43.000 43.375 1632.7 70.8184
950526 43.125 42.250 42.688 1006.1 42.9484
950530 45.375 41.500 42.000 1753.5 73.6470
950531 42.125 41.000 41.562 1424.4 59.2009
950601 42.500 41.750 42.188 1667.2 70.3358
950602 42.375 41.500 42.125 942.7 39.7112
950605 43.500 42.125 43.500 2273.7 98.9059
950606 44.375 43.500 44.000 2814.9 123.8556
950607 44.125 43.125 43.125 1111.8 47.9464
950608 43.375 42.125 42.938 1215.5 52.1911
950609 43.750 43.125 43.500 1666.3 72.4840
950612 44.500 43.875 44.125 1893.9 83.5683
950613 44.625 43.875 44.000 1124.5 49.4780
950614 43.875 43.375 43.625 1053.2 45.9459
950615 43.750 43.375 43.625 828.2 36.1302
950616 44.000 43.500 43.875 796.5 34.9464
950619 45.250 43.500 44.375 4192.3 186.0333
950620 47.750 46.500 47.375 6039.5 286.1213
950621 50.125 46.750 49.375 5589.4 275.9766
950622 49.625 48.625 49.125 4231.5 207.8724
950623 49.000 47.750 48.750 2071.1 100.9661
950626 48.500 47.625 48.125 1364.1 65.6473
950627 48.250 46.375 46.375 1938.2 89.8840
950628 47.500 45.375 46.625 2378.2 110.8836
950629 48.125 46.000 47.250 2076.4 98.1099
950630 47.875 46.125 46.438 1477.6 68.6168
950703 47.125 46.250 46.938 351.7 16.5081
950704 47.875 46.125 46.438 1477.6 68.6168
950705 47.875 46.125 46.438 1477.6 68.6168
950706 47.000 45.750 47.000 1643.7 77.2539
950707 47.875 46.125 46.438 1477.6 68.6168
950708 47.875 46.125 46.438 1477.6 68.6168
950710 49.875 48.125 48.625 2660.1 129.3474
950711 48.625 47.062 47.125 1916.9 90.3339
950712 48.000 46.125 47.000 2534.0 119.0980
950713 48.750 47.125 47.625 3145.8 149.8187
950714 49.000 47.000 48.750 2481.5 120.9731
950717 49.750 48.625 49.000 2019.3 98.9457
950718 49.562 47.750 48.125 2273.5 109.4122
950719 48.000 45.000 45.500 4653.1 211.7161
950720 47.375 45.000 47.062 2957.8 139.2000
950721 44.875 43.000 43.750 6213.0 271.8188
950724 45.500 43.750 45.375 1916.3 86.9521
950725 46.375 45.625 45.750 2352.9 107.6452
950726 46.250 45.375 45.375 1530.8 69.4601
950727 47.500 45.500 46.812 2903.4 135.9140
950728 47.250 45.000 45.500 2329.8 106.0059
950731 45.625 44.750 45.000 1415.4 63.6930
950801 44.875 43.500 43.500 1883.0 81.9105
950802 45.000 43.750 44.375 2456.5 109.0072
950803 45.625 43.875 45.000 1909.6 85.9320
950804 45.125 43.750 44.250 1717.6 76.0038
950807 44.625 43.125 43.375 1729.2 75.0041
950808 43.750 42.375 42.500 2093.9 88.9908
950809 43.750 42.500 43.000 3365.7 144.7251
950810 43.250 42.625 42.750 1464.5 62.6074
950811 43.125 41.875 43.000 1845.6 79.3608
950814 43.750 42.875 43.375 1492.1 64.7198
950815 44.125 43.125 44.062 2737.8 120.6329
950816 44.500 43.625 44.500 2598.2 115.6199
950817 45.500 44.125 44.625 2204.4 98.3714
950818 45.125 43.750 45.000 2153.2 96.8940
950821 45.375 44.125 44.125 2422.9 106.9105
950822 45.125 44.125 44.750 1937.4 86.6987
950823 45.875 44.625 45.500 2262.0 102.9210
950824 46.250 45.500 45.750 2570.8 117.6141
950825 45.875 44.625 44.750 1199.5 53.6776
950828 45.000 43.000 43.000 2168.3 93.2369
950829 43.250 42.500 43.125 2829.3 122.0136
950830 43.750 43.125 43.375 1369.7 59.4107
950831 43.500 43.000 43.000 784.5 33.7335
950901 43.500 42.875 42.938 878.8 37.7339
950904 43.500 42.875 42.938 877.5 37.6781
950905 43.625 42.750 43.500 1606.9 69.9002
950906 44.125 43.500 43.750 1792.5 78.4219
950907 45.312 43.750 44.750 2341.9 104.8000
950908 44.875 44.500 44.750 1560.5 69.8324
950911 45.500 44.250 44.250 1540.1 68.1494
950912 44.875 42.625 42.938 2907.8 124.8551
950913 43.375 42.000 42.375 2879.9 122.0358
950914 41.625 39.750 40.000 4915.7 196.6280
950915 39.875 34.688 35.875 10268.7 368.3896
950918 36.812 35.875 36.688 5549.0 203.5817
950919 37.125 36.125 36.750 4375.2 160.7886
950920 37.375 36.500 36.625 2864.2 104.9013
950921 37.500 36.375 37.000 3100.9 114.7333
950922 36.875 36.375 36.500 805.2 29.3898
950926 37.875 37.125 37.375 2240.2 83.7275
950927 37.500 34.750 36.250 4028.2 146.0223
950928 37.875 36.500 37.750 2957.0 111.6268
950929 38.250 36.875 37.250 2530.5 94.2611
951002 38.500 37.500 37.625 3500.0 131.6875
951003 38.500 37.125 37.625 2587.7 97.3622
951004 37.000 36.000 36.375 2381.9 86.6416
951005 36.625 35.875 36.500 2190.3 79.9460
951006 37.000 35.625 35.688 2759.3 98.4739
951009 35.750 34.375 34.812 3326.5 115.8021
951010 35.000 33.625 34.688 3572.8 123.9333
951011 35.625 34.125 34.875 2972.1 103.6520
951012 35.375 34.750 35.312 1446.9 51.0929
951013 36.875 35.500 36.000 2099.9 75.5964
951016 37.000 35.875 36.125 1625.6 58.7248
951017 36.875 35.875 36.625 1594.8 58.4095
951018 39.562 36.750 37.375 4575.0 170.9906
951019 36.125 34.750 34.750 8884.0 308.7190
951020 35.250 34.625 35.125 3449.4 121.1602
951023 35.125 34.750 35.125 1766.1 62.0343
951024 35.500 34.875 35.125 1906.2 66.9553
951025 35.375 34.750 34.750 1190.2 41.3595
951026 34.875 34.500 34.875 1123.8 39.1925
951027 34.875 34.125 34.750 1376.9 47.8473
951030 35.250 34.625 35.250 1568.2 55.2791
951031 36.625 35.125 36.312 2582.3 93.7685
951101 37.125 35.500 36.625 1725.3 63.1891
951102 36.875 36.250 36.625 1363.9 49.9528
951103 36.875 35.875 36.500 1604.6 58.5679
951106 38.750 36.375 38.125 2783.7 106.1286
951107 40.500 37.500 39.625 6021.9 238.6178
951108 41.000 38.750 38.875 3203.8 124.5477
951109 40.000 38.875 39.375 2322.4 91.4445
951110 40.250 38.875 39.750 1992.1 79.1860
951113 41.250 40.000 40.875 2833.7 115.8275
951114 42.500 41.000 41.500 3636.4 150.9106
951115 42.000 40.125 41.000 2215.5 90.8355
951116 41.500 39.500 39.938 2019.9 80.6708
951117 40.375 39.750 40.125 1147.6 46.0474
951120 40.250 38.500 38.625 1325.5 51.1974
951121 38.750 37.875 38.625 1710.8 66.0797
951122 39.250 38.500 38.625 882.2 34.0750
951124 40.375 38.750 40.188 981.7 39.4526
951127 40.625 39.375 39.375 1034.6 40.7374
951128 40.125 39.250 40.000 1574.0 62.9600
951129 40.125 39.000 39.250 925.0 36.3062
951130 39.000 38.000 38.125 1561.2 59.5207
951201 38.250 37.125 37.625 1823.3 68.6017
951204 40.125 39.000 39.500 4291.8 169.5261
951205 39.875 38.250 39.500 3246.4 128.2328
951206 39.875 38.375 38.750 1795.6 69.5795
951207 38.750 37.875 38.562 1267.2 48.8658
951208 39.375 37.875 39.375 1262.1 49.6952
951211 39.625 38.375 38.625 996.9 38.5053
951212 38.625 38.000 38.000 1585.3 60.2414