Files

 master

/

20070103-^NSEI.csv

Copy path

Blame

Blame

Latest commit

 

History

History

334 lines (334 loc) · 20.6 KB

/

20070103-^NSEI.csv

Top

File metadata and controls

• Preview
• Code
• Blame

334 lines (334 loc) · 20.6 KB

Raw

1	Ticker	Date	Time	Open	High	Low	Close	Volume
2	^NSEI	20070103	9:55	4007.4	4020.8	4007.4	4020.8	21.37469983
3	^NSEI	20070103	9:56	4017.75	4021.75	4016.95	4020.05	666.6479994
4	^NSEI	20070103	9:57	4019.2	4019.35	4014	4015.8	315.4405164
5	^NSEI	20070103	9:58	4015.5	4015.5	4011	4015.5	370.4242038
6	^NSEI	20070103	9:59	4019.55	4019.55	4016.35	4019.55	822.8435699
7	^NSEI	20070103	10:00	4016.6	4016.6	4014.2	4014.2	998.5249285
8	^NSEI	20070103	10:01	4018.3	4018.3	4013.6	4016.1	846.2583633
9	^NSEI	20070103	10:02	4018.65	4018.95	4018.4	4018.45	261.3986256
10	^NSEI	20070103	10:03	4015.75	4016.6	4014.3	4015.75	981.7408622
11	^NSEI	20070103	10:04	4016.25	4016.25	4013.9	4013.9	186.9248054
12	^NSEI	20070103	10:05	4014.6	4015.65	4014.6	4014.95	449.4582526
13	^NSEI	20070103	10:06	4014.7	4016.7	4014.7	4015.05	212.6064403
14	^NSEI	20070103	10:07	4016.9	4016.9	4016.35	4016.9	477.9951178
15	^NSEI	20070103	10:08	4016.85	4018.3	4016.85	4018	848.9197557
16	^NSEI	20070103	10:09	4017.6	4018.6	4017.6	4018.6	960.8891129
17	^NSEI	20070103	10:10	4018.35	4020.3	4018.35	4020.3	857.6118812
18	^NSEI	20070103	10:11	4020.2	4021.25	4020.2	4020.2	605.1159327
19	^NSEI	20070103	10:12	4021.05	4021.05	4020.05	4020.45	578.6505749
20	^NSEI	20070103	10:13	4019.45	4020.3	4018.4	4018.4	929.8617261
21	^NSEI	20070103	10:14	4018.5	4019.2	4017.15	4019.2	421.7436697
22	^NSEI	20070103	10:15	4019.1	4019.55	4018.35	4018.35	962.4397795
23	^NSEI	20070103	10:16	4018.65	4019.25	4018.55	4018.55	355.5581865
24	^NSEI	20070103	10:17	4018.45	4018.6	4018.1	4018.6	159.2847891
25	^NSEI	20070103	10:18	4019.5	4019.5	4018.5	4019.5	591.0972993
26	^NSEI	20070103	10:19	4019.3	4019.3	4018.4	4018.4	560.6930772
27	^NSEI	20070103	10:20	4018.15	4018.15	4016.75	4016.8	715.1292575
28	^NSEI	20070103	10:21	4016.75	4016.75	4016.55	4016.65	571.5305277
29	^NSEI	20070103	10:22	4016.35	4018.25	4016.25	4018.25	58.86934002
30	^NSEI	20070103	10:23	4019.4	4019.4	4019.25	4019.25	110.4985441
31	^NSEI	20070103	10:24	4017.75	4018.7	4017.55	4017.55	418.7685883
32	^NSEI	20070103	10:25	4017.65	4017.7	4017.35	4017.7	609.0574456
33	^NSEI	20070103	10:26	4018.15	4018.3	4017.4	4018.3	821.4582998
34	^NSEI	20070103	10:27	4019.5	4019.5	4017.45	4019.1	715.3669893
35	^NSEI	20070103	10:28	4017.8	4018.7	4017.8	4018.1	212.0740792
36	^NSEI	20070103	10:29	4017.7	4018.15	4017.5	4017.85	435.7471177
37	^NSEI	20070103	10:30	4018.7	4018.7	4018.25	4018.25	935.8452708
38	^NSEI	20070103	10:31	4018.9	4018.9	4017.8	4018.1	691.5430516
39	^NSEI	20070103	10:32	4018.35	4018.35	4016.95	4018.35	869.3709904
40	^NSEI	20070103	10:33	4017.9	4018.55	4016.7	4016.7	363.1479416
41	^NSEI	20070103	10:34	4017.65	4018.4	4017.1	4017.1	297.4343432
42	^NSEI	20070103	10:35	4016.55	4016.95	4016.05	4016.95	585.6240777
43	^NSEI	20070103	10:36	4017.55	4018.45	4017.4	4017.75	602.7293756
44	^NSEI	20070103	10:37	4016.85	4017.2	4015.2	4015.65	173.4945323
45	^NSEI	20070103	10:38	4014.55	4014.55	4013.1	4013.1	891.0762617
46	^NSEI	20070103	10:39	4013.15	4013.15	4011.3	4012.2	599.4988025
47	^NSEI	20070103	10:40	4011.7	4013.35	4011	4013.35	162.4631941
48	^NSEI	20070103	10:41	4014.4	4015.05	4012.8	4014.25	123.4513293
49	^NSEI	20070103	10:42	4014.65	4015.6	4014.65	4015.45	79.00661985
50	^NSEI	20070103	10:43	4015.55	4015.55	4012.85	4012.85	746.3812636
51	^NSEI	20070103	10:44	4012.85	4012.85	4011.9	4012.05	118.2415731
52	^NSEI	20070103	10:45	4011	4011	4008.2	4008.7	362.7623913
53	^NSEI	20070103	10:46	4007.75	4007.85	4006.4	4007.05	798.3542228
54	^NSEI	20070103	10:47	4008.1	4008.4	4007.3	4008.4	801.9831541
55	^NSEI	20070103	10:48	4010.05	4010.7	4008.6	4010.7	26.21940456
56	^NSEI	20070103	10:49	4009.7	4011.15	4009.7	4010.55	779.9271603
57	^NSEI	20070103	10:50	4009.1	4009.1	4008.9	4008.9	566.4491719
58	^NSEI	20070103	10:51	4009	4009.9	4009	4009.9	966.5823569
59	^NSEI	20070103	10:52	4010.3	4011.55	4010.3	4011.55	979.2615447
60	^NSEI	20070103	10:53	4011.3	4011.55	4010.95	4011.3	577.1655168
61	^NSEI	20070103	10:54	4013.25	4013.25	4011.15	4012	222.1927769
62	^NSEI	20070103	10:55	4012.4	4012.4	4011.35	4011.35	159.5527071
63	^NSEI	20070103	10:56	4011.85	4013.1	4011.55	4012.1	890.0053674
64	^NSEI	20070103	10:57	4011.95	4012.15	4010.8	4011	357.7177099
65	^NSEI	20070103	10:58	4011.2	4011.75	4010.85	4011.2	701.0987462
66	^NSEI	20070103	10:59	4011.15	4012.2	4011.15	4012.2	272.4689915
67	^NSEI	20070103	11:00	4010.85	4011.55	4010.7	4010.8	42.55150136
68	^NSEI	20070103	11:01	4010.85	4011.15	4010.7	4010.7	131.6089077
69	^NSEI	20070103	11:02	4010.55	4010.8	4010.55	4010.55	792.7772757
70	^NSEI	20070103	11:03	4008.75	4010.2	4008.7	4009.2	349.2816661
71	^NSEI	20070103	11:04	4005.05	4005.75	4005.05	4005.05	310.8865758
72	^NSEI	20070103	11:05	3998.9	4000.6	3998.9	3998.95	511.9216922
73	^NSEI	20070103	11:06	3998.25	3998.25	3992.35	3992.35	520.3245242
74	^NSEI	20070103	11:07	3991.05	3995.65	3991.05	3995.65	461.7644819
75	^NSEI	20070103	11:08	3995.55	3996.7	3995.55	3996.7	571.7161152
76	^NSEI	20070103	11:09	3997.75	3999.35	3997.75	3999.35	816.5389351
77	^NSEI	20070103	11:10	3997.55	3998	3996.85	3996.85	682.8639357
78	^NSEI	20070103	11:11	3996.75	3996.75	3993.7	3994.6	170.4913905
79	^NSEI	20070103	11:12	3993.65	3993.65	3991	3991.9	627.157234
80	^NSEI	20070103	11:13	3993.55	3993.55	3992.65	3993.45	523.9383144
81	^NSEI	20070103	11:14	3991.55	3991.55	3991.55	3991.55	666.6856683
82	^NSEI	20070103	11:17	3989.2	3989.75	3989.2	3989.75	666.0421954
83	^NSEI	20070103	11:18	3987.05	3987.15	3985.6	3985.6	110.2005742
84	^NSEI	20070103	11:19	3985.2	3987.2	3985.2	3987.2	855.3876114
85	^NSEI	20070103	11:20	3988.05	3989.3	3988.05	3989.2	170.3090501
86	^NSEI	20070103	11:21	3990.05	3992.5	3990.05	3990.95	625.4150478
87	^NSEI	20070103	11:22	3992.3	3992.45	3990.85	3992.45	579.8108085
88	^NSEI	20070103	11:23	3992.65	3993.2	3992.3	3992.95	586.3814941
89	^NSEI	20070103	11:24	3992.95	3993.75	3992.8	3993.2	519.158688
90	^NSEI	20070103	11:25	3993.5	3993.5	3991.25	3992	746.8240121
91	^NSEI	20070103	11:26	3991.6	3991.9	3991.15	3991.9	466.2718554
92	^NSEI	20070103	11:27	3992.05	3992.1	3991	3992.1	331.1471408
93	^NSEI	20070103	11:28	3990.85	3990.85	3989.75	3989.75	499.6157917
94	^NSEI	20070103	11:29	3989.6	3991	3989.6	3990.85	781.6935973
95	^NSEI	20070103	11:30	3990.55	3991	3990.55	3991	822.9342222
96	^NSEI	20070103	11:31	3991.15	3992.3	3991.15	3992.3	414.7359777
97	^NSEI	20070103	11:32	3993.1	3993.7	3991.55	3991.55	358.0079069
98	^NSEI	20070103	11:33	3994.45	3994.45	3993	3994	674.5853067
99	^NSEI	20070103	11:34	3994.9	3995.85	3994.9	3995.6	181.669455
100	^NSEI	20070103	11:35	3996.35	3998.25	3996.35	3998.25	957.9810025
101	^NSEI	20070103	11:36	3998.05	3999.25	3997.65	3997.65	17.34463006
102	^NSEI	20070103	11:37	3998.3	3999.05	3996.85	3999.05	66.16724475
103	^NSEI	20070103	11:38	3999.65	3999.75	3999	3999.75	188.3980856
104	^NSEI	20070103	11:39	3998.2	3999.85	3997.55	3997.55	428.2792306
105	^NSEI	20070103	11:40	3996.8	3998.7	3996.8	3997.5	701.6533673
106	^NSEI	20070103	11:41	3997	3997	3996.25	3996.8	371.257955
107	^NSEI	20070103	11:42	3996.7	3997.7	3996.7	3997.7	11.78425491
108	^NSEI	20070103	11:43	3998.5	3999.3	3997.05	3997.05	491.5564531
109	^NSEI	20070103	11:44	3999.15	3999.15	3998.35	3999.05	166.2272694
110	^NSEI	20070103	11:45	3998.75	3999.75	3998.7	3999.75	340.7384567
111	^NSEI	20070103	11:46	3999.75	4000.55	3999.75	4000.35	641.9022091
112	^NSEI	20070103	11:47	3999.4	3999.65	3999.25	3999.3	389.6366445
113	^NSEI	20070103	11:48	3999.25	4000.85	3999.25	3999.95	580.8819456
114	^NSEI	20070103	11:49	3999.9	4000.65	3998.55	4000.65	281.8644815
115	^NSEI	20070103	11:50	4000.3	4001.7	3999.55	3999.55	842.3310087
116	^NSEI	20070103	11:51	4000.4	4000.65	4000.4	4000.6	661.5238059
117	^NSEI	20070103	11:52	4000.15	4001.05	4000.1	4001.05	377.1115531
118	^NSEI	20070103	11:53	4001.25	4001.25	4000.7	4000.75	102.1809193
119	^NSEI	20070103	11:54	4000.65	4001.1	4000.5	4001	250.382942
120	^NSEI	20070103	11:55	4001.1	4001.1	4000.3	4000.6	631.2952806
121	^NSEI	20070103	11:56	3999.9	3999.9	3998.35	3998.35	663.2939435
122	^NSEI	20070103	11:57	3996	3997.95	3996	3997.85	230.0130688
123	^NSEI	20070103	11:58	3995.6	3995.6	3994.55	3994.55	468.1664001
124	^NSEI	20070103	11:59	3994.55	3995.75	3994.55	3995.75	344.840254
125	^NSEI	20070103	12:00	3995.45	3996.6	3995.45	3996.6	512.6106099
126	^NSEI	20070103	12:01	3996.4	3998.45	3996.4	3998.3	460.0633241
127	^NSEI	20070103	12:02	3998.25	3998.25	3997.45	3997.45	956.9422025
128	^NSEI	20070103	12:03	3997.45	3997.45	3996.4	3996.65	882.0836144
129	^NSEI	20070103	12:04	3996.7	3998	3996.7	3998	525.7994146
130	^NSEI	20070103	12:05	3998.2	4000.15	3998.2	4000.15	422.7730349
131	^NSEI	20070103	12:06	3999.85	3999.85	3999.05	3999.05	606.8231542
132	^NSEI	20070103	12:07	3999.2	3999.55	3999.1	3999.55	910.0470793
133	^NSEI	20070103	12:08	3999.75	4000.1	3999.75	4000.1	191.167806
134	^NSEI	20070103	12:09	4000.6	4000.9	4000.1	4000.9	676.0491069
135	^NSEI	20070103	12:10	4002.55	4002.55	4001.6	4002.2	267.822342
136	^NSEI	20070103	12:11	4003.55	4003.55	4001.45	4002.85	852.300011
137	^NSEI	20070103	12:12	4003.55	4004.95	4001.8	4004.95	792.5997942
138	^NSEI	20070103	12:13	4005.55	4006.25	4005.25	4006.25	733.2112421
139	^NSEI	20070103	12:14	4006.5	4006.7	4005.85	4005.9	784.5845099
140	^NSEI	20070103	12:15	4006	4006	4004.1	4005	411.5370218
141	^NSEI	20070103	12:16	4004.7	4005.15	4004.15	4005.15	419.8439189
142	^NSEI	20070103	12:17	4005.3	4005.3	4004.65	4005.3	413.5547719
143	^NSEI	20070103	12:18	4005	4005	4004.25	4004.95	693.4982805
144	^NSEI	20070103	12:19	4005.5	4005.6	4005.3	4005.6	443.4308124
145	^NSEI	20070103	12:20	4005.6	4005.7	4005.4	4005.5	323.0859695
146	^NSEI	20070103	12:21	4005.5	4005.8	4003.85	4005.8	537.0029192
147	^NSEI	20070103	12:22	4005.55	4006	4005.55	4005.75	155.2517155
148	^NSEI	20070103	12:23	4006.05	4006.7	4006.05	4006.4	287.0290456
149	^NSEI	20070103	12:24	4006.25	4006.25	4005.05	4006.15	86.59886951
150	^NSEI	20070103	12:25	4005.55	4006.45	4005.45	4005.45	262.3796133
151	^NSEI	20070103	12:26	4005.85	4005.85	4004.95	4005.4	423.7519317
152	^NSEI	20070103	12:27	4005.3	4005.65	4005.3	4005.65	137.9271806
153	^NSEI	20070103	12:28	4006.3	4006.3	4005.75	4006.2	486.2192716
154	^NSEI	20070103	12:29	4006.1	4006.85	4005.95	4006.85	795.739715
155	^NSEI	20070103	12:30	4007.1	4008.35	4007.1	4008.35	707.3413166
156	^NSEI	20070103	12:31	4009.15	4009.3	4006.7	4009.3	512.3935388
157	^NSEI	20070103	12:32	4009	4009	4007.9	4008.55	568.4234783
158	^NSEI	20070103	12:33	4008.4	4009	4008.35	4009	779.0409346
159	^NSEI	20070103	12:34	4009.15	4009.7	4008.85	4009.7	486.4106396
160	^NSEI	20070103	12:35	4009.65	4009.8	4009.65	4009.8	652.997821
161	^NSEI	20070103	12:36	4009.7	4009.8	4008.95	4009.8	904.2046496
162	^NSEI	20070103	12:37	4010.15	4010.15	4009.5	4010.15	682.1378955
163	^NSEI	20070103	12:38	4007.75	4008.15	4007.6	4008.15	227.6893457
164	^NSEI	20070103	12:39	4008.2	4008.2	4006.45	4007.3	514.5855784
165	^NSEI	20070103	12:40	4007.65	4007.65	4006.5	4006.5	455.6889955
166	^NSEI	20070103	12:41	4006.75	4006.75	4005.5	4005.5	212.2475627
167	^NSEI	20070103	12:42	4004.85	4005.25	4004.5	4004.5	499.2501181
168	^NSEI	20070103	12:43	4003.4	4003.8	4003.4	4003.7	584.1098861
169	^NSEI	20070103	12:44	4003.75	4004.15	4002.6	4003.7	345.1043153
170	^NSEI	20070103	12:45	4003.85	4004.95	4003.85	4004.95	789.3578488
171	^NSEI	20070103	12:46	4004.95	4006.3	4004.95	4006.3	591.0258433
172	^NSEI	20070103	12:47	4006.4	4006.8	4005.8	4006.8	805.824822
173	^NSEI	20070103	12:48	4008.05	4008.05	4007.05	4007.45	5.940884985
174	^NSEI	20070103	12:49	4007.9	4009.1	4007.9	4009.1	622.174323
175	^NSEI	20070103	12:50	4008.35	4008.9	4008.35	4008.9	783.1198091
176	^NSEI	20070103	12:51	4008.7	4009.25	4008.7	4009.05	911.4700027
177	^NSEI	20070103	12:52	4008.9	4009.25	4008.7	4008.7	970.6933769
178	^NSEI	20070103	12:53	4008.9	4008.9	4008.35	4008.5	563.59042
179	^NSEI	20070103	12:54	4009.3	4009.5	4008.95	4009.5	360.0841265
180	^NSEI	20070103	12:55	4009.15	4010.95	4009.15	4010.95	518.2168472
181	^NSEI	20070103	12:56	4011.5	4013	4011.5	4013	92.94448355
182	^NSEI	20070103	12:57	4013.1	4013.1	4012.75	4013.05	941.3705781
183	^NSEI	20070103	12:58	4012.6	4013.7	4012.6	4013.7	326.7872547
184	^NSEI	20070103	12:59	4013.25	4013.8	4012.85	4013.3	583.643176
185	^NSEI	20070103	13:00	4014.3	4014.3	4013.4	4013.65	597.3485407
186	^NSEI	20070103	13:01	4014.9	4014.9	4014.4	4014.6	154.0022582
187	^NSEI	20070103	13:02	4015.1	4015.9	4015.1	4015.85	587.8869794
188	^NSEI	20070103	13:03	4016.1	4016.4	4016.1	4016.4	826.6311412
189	^NSEI	20070103	13:04	4016.1	4016.2	4015.35	4015.8	272.0584716
190	^NSEI	20070103	13:05	4015.7	4015.7	4013.95	4013.95	842.1370295
191	^NSEI	20070103	13:06	4013.4	4013.4	4012.35	4013	861.5676741
192	^NSEI	20070103	13:07	4011.45	4012.95	4011.45	4012.25	152.1569261
193	^NSEI	20070103	13:08	4010.95	4011.9	4010.95	4010.95	507.2051062
194	^NSEI	20070103	13:09	4011	4011.2	4010.2	4011.15	197.7694861
195	^NSEI	20070103	13:10	4010.95	4012.35	4010.95	4012.25	600.9282793
196	^NSEI	20070103	13:11	4012.3	4012.9	4012.3	4012.6	635.7390379
197	^NSEI	20070103	13:12	4013.7	4014.05	4012.8	4012.8	381.6670696
198	^NSEI	20070103	13:13	4013.1	4013.55	4013.1	4013.2	961.8800442
199	^NSEI	20070103	13:14	4013.3	4013.6	4013.15	4013.15	649.2849972
200	^NSEI	20070103	13:15	4013.7	4013.7	4012.35	4012.35	319.2955868
201	^NSEI	20070103	13:16	4012.95	4012.95	4011.95	4011.95	962.5046347
202	^NSEI	20070103	13:17	4012.7	4012.8	4012.35	4012.65	844.7697019