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()

Этот файл доступен по лицензии Creative Commons Attribution-Share Alike 2.5 Generic

Вы можете свободно:

• делиться произведением – копировать, распространять и передавать данное произведение
• создавать производные – переделывать данное произведение

При соблюдении следующих условий:

• атрибуция – Вы должны указать авторство, предоставить ссылку на лицензию и указать, внёс ли автор какие-либо изменения. Это можно сделать любым разумным способом, но не создавая впечатление, что лицензиат поддерживает вас или использование вами данного произведения.
• распространение на тех же условиях – Если вы изменяете, преобразуете или создаёте иное произведение на основе данного, то обязаны использовать лицензию исходного произведения или лицензию, совместимую с исходной.

https://creativecommons.org/licenses/by-sa/2.5CC BY-SA 2.5 Creative Commons Attribution-Share Alike 2.5 truetrue

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

 

Это chart было создано с помощью R.