File:VW-Intraday-oct2008.png

From Wikimedia Commons, the free media repository
Jump to navigation Jump to search
Original file(1,400 × 750 pixels, file size: 11 KB, MIME type: image/png)
Description

high frequency Volkswagen (VW) intraday stock prices in oct 2008

Date
Source see data below (save as vw.txt); plot generated with MS Excel and GNU R, see source below
Author Thomas Steiner
Permission
(Reusing this file)

Thomas Steiner put it under the CC-by-SA 2.5.

GNU R source code (can be edited):

library(quantmod)
raw_vw=read.table(file="vw.txt",sep="\t",dec=",",header=T)
date.d=as.POSIXct(raw_vw$Date..GMT)
z=zoo(cbind(raw_vw$Open,raw_vw$High,raw_vw$Low,raw_vw$Last,raw_vw$Volume),order.by=date.d)
q <- as.quantmod.OHLC(z, col.names = c("Open", "High", "Low", "Close","Volume"))
png("VW-Intraday-oct2008.png", width=1400, height=750, pointsize=12)
chartSeries(q,type='bar',show.vol=T, show.grid=F,theme="white",name="Volkswagen Intraday data",up.col="black",dn.col="black",xlab="time",ylab="€")
dev.off()


w:en:Creative Commons

attribution share alike

This file is licensed under the Creative Commons Attribution-Share Alike 2.5 Generic license.
You are free:
  • to share – to copy, distribute and transmit the work
  • to remix – to adapt the work
Under the following conditions:
  • attribution – You must attribute the work in the manner specified by the author or licensor (but not in any way that suggests that they endorse you or your use of the work).
  • share alike – If you alter, transform, or build upon this work, you may distribute the resulting work only under the same or similar license to this one.

data: Date (GMT) Open High Low Last Volume 2008-10-24 07:10 217,8999939 219,8000031 213,7100067 215,7700043 275113 2008-10-24 07:20 215,7100067 215,9799957 210,8300018 211,2899933 208745 2008-10-24 07:30 211,2799988 215 211,2200012 212,8500061 84600 2008-10-24 07:40 212,5 213,4799957 209,3099976 209,6100006 145976 2008-10-24 07:50 209,6199951 212 209,0599976 211,1300049 127847 2008-10-24 08:00 210,6999969 211,5 210 210,4600067 36825 2008-10-24 08:10 210,2100067 210,4100037 205,1699982 205,1699982 132174 2008-10-24 08:20 205 209,3500061 203 208,5800018 137029 2008-10-24 08:30 209,25 209,5299988 205,4100037 206,2299957 77388 2008-10-24 08:40 206,1399994 207,8000031 203,3600006 205,1499939 53939 2008-10-24 08:50 204,8899994 206,8999939 204,3300018 205,0399933 20582 2008-10-24 09:00 205,0399933 205,3800049 202,4900055 204,2400055 72730 2008-10-24 09:10 204,2299957 205,4100037 203,0800018 203,6999969 53597 2008-10-24 09:20 203,6999969 206,7100067 203 205,3200073 58164 2008-10-24 09:30 205,6999969 205,6999969 202,75 205 100213 2008-10-24 09:40 204,8500061 206,8899994 203,1999969 204,1000061 77458 2008-10-24 09:50 204,1300049 206 202,75 203,0200043 127770 2008-10-24 10:00 203,0200043 204,9499969 202,6499939 203,6900024 64070 2008-10-24 10:10 203,6999969 209 203,2200012 207,3899994 138640 2008-10-24 10:20 207,6799927 208,8000031 203,1799927 205,0599976 63730 2008-10-24 10:30 205,0700073 207,1100006 204,5599976 206,6600037 22563 2008-10-24 10:40 206,3000031 210 206,2899933 209,8000031 36914 2008-10-24 10:50 209,9499969 210,9799957 208 208,4100037 31674 2008-10-24 11:00 208,4100037 210 207,1000061 209,6999969 16872 2008-10-24 11:10 209,6799927 209,6799927 207,5 208,1900024 28430 2008-10-24 11:20 208,0899963 209,4700012 207,5 208,0299988 19736 2008-10-24 11:30 208,0299988 208,8600006 207,9199982 208,2899933 10759 2008-10-24 11:40 208,3899994 209,6999969 207,9700012 208,7299957 16022 2008-10-24 11:50 208,7200012 208,8300018 205,8899994 206,6900024 27440 2008-10-24 12:00 206,9700012 207,9499969 202,8500061 203,7100067 63726 2008-10-24 12:10 203,7100067 205,8999939 203,1699982 204 55356 2008-10-24 12:20 203,9900055 204 202,3000031 203,5500031 91560 2008-10-24 12:30 203,25 208 203,25 204,0500031 47628 2008-10-24 12:40 204,3399963 204,3600006 202,7599945 203 18450 2008-10-24 12:50 203 203,5599976 202,1000061 202,75 181953 2008-10-24 13:00 202,6699982 204 202,1900024 202,5299988 93987 2008-10-24 13:10 202,5299988 203,1799927 202,1900024 202,1999969 48247 2008-10-24 13:20 202,3300018 202,8200073 201,0200043 201,8600006 126485 2008-10-24 13:30 201,9100037 203,5 201,9100037 202,6999969 82744 2008-10-24 13:40 202,6999969 204 202,5500031 203,8999939 113992 2008-10-24 13:50 203,8999939 206 203,1999969 205,6999969 125298 2008-10-24 14:00 205,5399933 206 204,1300049 205,5 85096 2008-10-24 14:10 205,5 209 204 204 84018 2008-10-24 14:20 204,2299957 204,4799957 201,7100067 202,25 147412 2008-10-24 14:30 202,25 203,1699982 201,5599976 203,0700073 98108 2008-10-24 14:40 202,8300018 204 201,5099945 201,5099945 89956 2008-10-24 14:50 201,5099945 205 201,5 204,8500061 87234 2008-10-24 15:00 204,8500061 206 204,5099945 205,0599976 97793 2008-10-24 15:10 205,0500031 206,9499969 204,9700012 205,6399994 90650 2008-10-24 15:20 205,6699982 208 204,4400024 208 130729 2008-10-24 15:30 208 210 207,0399933 209,8099976 148971 2008-10-24 15:37 210,8500061 210,8500061 210,8500061 210,8500061 395471 2008-10-27 08:20 329,9500122 349 324,9899902 349 358686 2008-10-27 08:30 340 357,9899902 335 356,1300049 371681 2008-10-27 08:40 357,7200012 381 351,7799988 381 502605 2008-10-27 08:50 380 380,980011 358 365,4100037 224412 2008-10-27 09:00 366 370,1700134 356,9700012 365,3500061 185174 2008-10-27 09:10 365,6499939 379,8599854 363,2000122 375,6199951 199243 2008-10-27 09:20 377,4500122 377,4599915 367,5 369,2000122 158742 2008-10-27 09:30 369,2000122 381,0100098 366,2000122 371,4100037 183574 2008-10-27 09:40 371,4100037 414,75 370,0299988 410,8399963 455434 2008-10-27 09:50 410,8399963 413,8900146 388,1000061 388,2999878 257906 2008-10-27 10:00 388,6000061 404 388,2999878 401,7999878 223186 2008-10-27 10:10 401,6799927 405 400 400,980011 214169 2008-10-27 10:20 401 401,1600037 395 398,6400146 146267 2008-10-27 10:30 398,2799988 398,8099976 394,1000061 394,1000061 101262 2008-10-27 10:40 394,4599915 395,2799988 377,7600098 377,7600098 176599 2008-10-27 10:50 376,8399963 376,8399963 351,1799927 351,6600037 205277 2008-10-27 11:00 351,6600037 370 346,4899902 352 290655 2008-10-27 11:10 351,9899902 371,7000122 351,6900024 367,7200012 131972 2008-10-27 11:20 368,6000061 369,1900024 356 359,1799927 98515 2008-10-27 11:30 359,2600098 372,9899902 358 371,0799866 122182 2008-10-27 11:40 371,4500122 374 369,480011 372,7900085 96061 2008-10-27 11:50 373,3399963 381,7399902 369 375,2000122 75778 2008-10-27 12:00 375,2000122 382 371 374,7999878 82514 2008-10-27 12:10 372,9500122 376,7000122 361,1099854 368,730011 88501 2008-10-27 12:20 369,1099854 376,1000061 369,1099854 371,5 56403 2008-10-27 12:30 371 379,8999939 369 374,2999878 57942 2008-10-27 12:40 374,2999878 381,9400024 374,2999878 379 94248 2008-10-27 12:50 379 391 379 390,2399902 123353 2008-10-27 13:00 390,2399902 390,2399902 380 381,7999878 63494 2008-10-27 13:10 382,1000061 384 372 374,7799988 54593 2008-10-27 13:20 374,7900085 378,6499939 373 375,8099976 76952 2008-10-27 13:30 375,8200073 388,269989 375,5100098 387,0599976 111527 2008-10-27 13:40 387,0599976 392,5 385 390 147956 2008-10-27 13:50 389,1199951 401,9500122 389,1199951 400,2900085 287123 2008-10-27 14:00 400,5899963 401,7999878 392,0700073 400 151776 2008-10-27 14:10 399,980011 401,3399963 395,3500061 395,730011 104505 2008-10-27 14:20 395,730011 396,2999878 386,1300049 388,1300049 84078 2008-10-27 14:30 388,3099976 393 376,1099854 388 120760 2008-10-27 14:40 388,2900085 389,0400085 380,3099976 388,0700073 77023 2008-10-27 14:50 388,769989 408,9700012 383,5 408,9700012 153221 2008-10-27 15:00 408,980011 409,8800049 394 395,8999939 133996 2008-10-27 15:10 395,6000061 404 395,25 400,8500061 122128 2008-10-27 15:20 400,4100037 415,7799988 399,8999939 415,6000061 187029 2008-10-27 15:30 410,0799866 434 410,0799866 434 276284 2008-10-27 15:40 431,3500061 450 428,1000061 448,6000061 281905 2008-10-27 15:50 448,2000122 457,8999939 445,8800049 448 336451 2008-10-27 16:00 447 505,25 447 502,7999878 530532 2008-10-27 16:10 503,3299866 592,75 500 592,289978 361750 2008-10-27 16:20 600 635 542 542 423622 2008-10-27 16:30 515 538 485 485 368450 2008-10-27 16:37 414428 2008-10-28 08:10 499 529 492 529 283362 2008-10-28 08:20 540 740 540 740 476688 2008-10-28 08:30 789,9799805 828,9899902 720,9899902 826,6599731 464797 2008-10-28 08:40 826,6599731 1005,01001 810 1005,01001 519603 2008-10-28 08:50 949,8900146 1000 892,5100098 999,5499878 587069 2008-10-28 09:00 999,0200195 999,9799805 952 962,0200195 716069 2008-10-28 09:10 962,75 967 801 825,0300293 475265 2008-10-28 09:20 825,0300293 852 772 852 457897 2008-10-28 09:30 835 915 835 913,5499878 368489 2008-10-28 09:40 914,9500122 950 837 863,4199829 324811 2008-10-28 09:50 863,4199829 907 851,7199707 905,0200195 308317 2008-10-28 10:00 905,1900024 911 782 790,7399902 413708 2008-10-28 10:10 789 809,9699707 781,5 804,25 254369 2008-10-28 10:20 803,6599731 807,4400024 722,2299805 730 268305 2008-10-28 10:30 730 775,8800049 730 750 283763 2008-10-28 10:40 750 760,0100098 711 711 165846 2008-10-28 10:50 700 709 635,4000244 639 249242 2008-10-28 11:00 641 641,8900146 600,1199951 640 183084 2008-10-28 11:10 620 669,9000244 620 645,2399902 150055 2008-10-28 11:20 643,25 670 625 669,5999756 97061 2008-10-28 11:30 678,25 685,4199829 644,0200195 675,4099731 177383 2008-10-28 11:40 676,5999756 716,9799805 667,5800171 715 112551 2008-10-28 11:50 715,3099976 785 713,7800293 785 184363 2008-10-28 12:00 753 787,9799805 730,5999756 777,210022 123625 2008-10-28 12:10 777,2000122 798,9899902 755,0100098 777 138125 2008-10-28 12:20 777,8800049 784,8599854 741 763,0499878 99472 2008-10-28 12:30 765,1500244 785 752 772,2700195 80919 2008-10-28 12:40 772,0200195 780,5100098 749,6900024 753,2299805 56229 2008-10-28 12:50 753,9500122 770,3099976 745,5 770,0800171 83364 2008-10-28 13:00 771,9400024 817 770,289978 814,7999878 181073 2008-10-28 13:10 817 829,9799805 774,0100098 812,7600098 168303 2008-10-28 13:20 812,7600098 825 795 803,5599976 145094 2008-10-28 13:30 802,0100098 807,1699829 775 789,0300293 136091 2008-10-28 13:40 789,039978 803 780,710022 787,0100098 169218 2008-10-28 13:50 789,6799927 789,7600098 710 732,9299927 188569 2008-10-28 14:00 728,5499878 738 715 719 154354 2008-10-28 14:10 719 720 652 657,8900146 197173 2008-10-28 14:20 657,8900146 684,7299805 650 651,5 190105 2008-10-28 14:30 651 690 640 668,3900146 172903 2008-10-28 14:40 668,960022 728,9500122 653,0100098 695,2700195 118019 2008-10-28 14:50 695,2700195 698,9799805 672,5300293 696,9899902 99671 2008-10-28 15:00 696,9899902 704,7399902 675 685,3599854 84604 2008-10-28 15:10 685,4400024 694,5300293 672,75 685,4000244 95276 2008-10-28 15:20 686,2000122 688,3800049 672,5300293 679,8400269 106996 2008-10-28 15:30 681,4899902 689,5900269 673,1300049 673,2700195 68878 2008-10-28 15:40 673,2199707 686,4899902 670 682,1500244 76358 2008-10-28 15:50 682,0700073 720 682 714,8800049 155299 2008-10-28 16:00 715,7999878 768,3900146 712,7800293 768,3900146 208083 2008-10-28 16:10 754,4799805 788,1900024 753,8300171 787,7700195 184442 2008-10-28 16:20 787,5999756 857 779,9699707 857 332588 2008-10-28 16:30 852,0100098 901 852,0100098 901 397909 2008-10-28 16:37 945 945 945 945 450675 2008-10-29 08:20 600 600 592,4299927 597 53768 2008-10-29 08:30 594,3400269 598,7999878 550 553,7700195 321123 2008-10-29 08:40 555 559,789978 517,25 520 301654 2008-10-29 08:50 520 529 491 529 271328 2008-10-29 09:00 530 540 510 525,4000244 277815 2008-10-29 09:10 525,2999878 560 520,5999756 536,5499878 169735 2008-10-29 09:20 536,5 536,6500244 521,0200195 524,7700195 152995 2008-10-29 09:30 524,8200073 526,8599854 501 520 167991 2008-10-29 09:40 520,6500244 532 507 527,4099731 153143 2008-10-29 09:50 527,1799927 546,4000244 522,0300293 534,8699951 109719 2008-10-29 10:00 535 540 522,3499756 529,210022 104070 2008-10-29 10:10 529,210022 567,7000122 525,5100098 560,0300293 151411 2008-10-29 10:20 560,0300293 562,5 547,9099731 552,0999756 137622 2008-10-29 10:30 552,5 574,2299805 549 574,2299805 119725 2008-10-29 10:40 574,1300049 586,2299805 564,2000122 577,9899902 96225 2008-10-29 10:50 577,3599854 597,789978 562,0100098 596,3499756 93837 2008-10-29 11:00 596,6799927 600 584,0100098 597,2299805 136286 2008-10-29 11:10 597,289978 605 591 603,9400024 186927 2008-10-29 11:20 603,7000122 605 576,4000244 591,5 135844 2008-10-29 11:30 591,9000244 602,8300171 590 598,9799805 92079 2008-10-29 11:40 598,9899902 600 585 598,8499756 79963 2008-10-29 11:50 599,5999756 605 553,3300171 561,1099854 280578 2008-10-29 12:00 562,3200073 562,3200073 542 547,2800293 277551 2008-10-29 12:10 552,5 552,5 521 521 313668 2008-10-29 12:20 520,3200073 524,7399902 510 514,8499756 314260 2008-10-29 12:30 514,75 516,2700195 511,0599976 515 119886 2008-10-29 12:40 515 550 515 549,5100098 177700 2008-10-29 12:50 549,5100098 550 540 548,4000244 69883 2008-10-29 13:00 548,4000244 550 547,2700195 550 72032 2008-10-29 13:10 550,9899902 552,5 549,3599854 550,5 95623 2008-10-29 13:20 550,5 550,5 549,3200073 550,3300171 82735 2008-10-29 13:30 550,3300171 550,4699707 549,8599854 550,1799927 30136 2008-10-29 13:40 550,0499878 552,5 547,3099976 550,0100098 95758 2008-10-29 13:50 550,210022 565 549,2600098 565 151449 2008-10-29 14:00 563,7399902 564,3200073 545,1599731 550,3800049 102146 2008-10-29 14:10 550,4000244 565 550 559,210022 64623 2008-10-29 14:20 559,1900024 565 557,3900146 558,5 55768 2008-10-29 14:30 558,5599976 570 558,5 567,7299805 95990 2008-10-29 14:40 567,1300049 570 565,3499756 568,1199951 63836 2008-10-29 14:50 568,1300049 580 566,9099731 572,9699707 139833 2008-10-29 15:00 572,960022 585 570,5 575 94786 2008-10-29 15:10 575 577 568,5 574 73922 2008-10-29 15:20 574 580 573 579,960022 126244 2008-10-29 15:30 580 590 576,4899902 579 193770 2008-10-29 15:40 579 582,3800049 555,210022 580 376927 2008-10-29 15:50 579,7199707 580 555,7999878 562,0100098 112680 2008-10-29 16:00 562,4400024 580 559,0200195 577,3599854 165048 2008-10-29 16:10 577,3599854 580 538,7999878 554,4899902 517641 2008-10-29 16:20 554,4799805 554,4799805 513,2199707 514 231771 2008-10-29 16:30 514 530,4199829 505 514,7299805 239881 2008-10-29 16:37 517 517 517 517 375033

R logo.svg
This chart was created with R.

File history

Click on a date/time to view the file as it appeared at that time.

Date/TimeThumbnailDimensionsUserComment
current09:14, 8 November 2008Thumbnail for version as of 09:14, 8 November 20081,400 × 750 (11 KB)Thire (talk | contribs){{Information |Description={{en|1=i hate this form :((( disregerad all "first upload" information!!!!!!!!}} |Source=Eigenes Werk (own work) |Author=Thire |Date= |Permission= |other_versions= }} <!--{{ImageUpload|full}}-->
  • You cannot overwrite this file.

There are no pages that link to this file.

File usage on other wikis

The following other wikis use this file: