| / ShareWare OnLine 2
/ ShareWare OnLine Volume 2 (CMS Software)(1993).iso / database / dasst102.zip / HRB.CSV
| < prev | next > |
| Comma Seperated Value File | 1993-03-31 | 8KB | 249 rows |
| # | D3VHLC | ||||
|---|---|---|---|---|---|
| 1 | 920102 | 3080 | 36.875 | 35.625 | 36.500 |
| 2 | 920103 | 2961 | 37.250 | 36.250 | 36.875 |
| 3 | 920106 | 3318 | 38.000 | 36.750 | 37.875 |
| 4 | 920107 | 5163 | 38.000 | 37.500 | 38.000 |
| 5 | 920108 | 4035 | 40.375 | 38.250 | 40.250 |
| 6 | 920109 | 2647 | 40.750 | 40.000 | 40.250 |
| 7 | 920110 | 1586 | 40.250 | 39.750 | 40.125 |
| 8 | 920113 | 2433 | 40.250 | 38.250 | 39.375 |
| 9 | 920114 | 2033 | 39.875 | 38.625 | 39.875 |
| 10 | 920115 | 1707 | 41.125 | 39.625 | 40.875 |
| 11 | 920116 | 2082 | 40.750 | 39.000 | 39.750 |
| 12 | 920117 | 1806 | 40.250 | 38.375 | 38.625 |
| 13 | 920120 | 1121 | 38.625 | 38.125 | 38.375 |
| 14 | 920121 | 1269 | 38.375 | 37.500 | 38.250 |
| 15 | 920122 | 1609 | 40.000 | 38.000 | 40.000 |
| 16 | 920123 | 1360 | 40.625 | 39.500 | 39.625 |
| 17 | 920124 | 1134 | 39.625 | 39.125 | 39.250 |
| 18 | 920127 | 2893 | 39.875 | 38.375 | 38.875 |
| 19 | 920128 | 1806 | 39.750 | 38.750 | 39.375 |
| 20 | 920129 | 6821 | 39.000 | 34.750 | 35.250 |
| 21 | 920130 | 6603 | 36.875 | 36.250 | 36.625 |
| 22 | 920131 | 3392 | 37.000 | 35.125 | 36.000 |
| 23 | 920203 | 7554 | 35.750 | 35.000 | 35.125 |
| 24 | 920204 | 8770 | 35.375 | 34.000 | 34.125 |
| 25 | 920205 | 13264 | 35.625 | 31.875 | 35.500 |
| 26 | 920206 | 3692 | 35.750 | 34.875 | 35.250 |
| 27 | 920207 | 3700 | 35.500 | 34.750 | 35.250 |
| 28 | 920210 | 2758 | 35.500 | 34.750 | 35.000 |
| 29 | 920211 | 5776 | 36.000 | 34.500 | 35.250 |
| 30 | 920212 | 2251 | 35.250 | 34.875 | 35.125 |
| 31 | 920213 | 3486 | 35.500 | 34.875 | 35.000 |
| 32 | 920214 | 5514 | 35.125 | 34.625 | 34.750 |
| 33 | 920218 | 4782 | 35.125 | 34.750 | 34.750 |
| 34 | 920219 | 4891 | 35.125 | 34.750 | 35.125 |
| 35 | 920220 | 8523 | 35.500 | 34.750 | 35.000 |
| 36 | 920221 | 1732 | 35.125 | 34.750 | 35.000 |
| 37 | 920224 | 4744 | 35.000 | 34.500 | 34.625 |
| 38 | 920225 | 4183 | 35.125 | 34.000 | 34.500 |
| 39 | 920226 | 1859 | 34.750 | 34.375 | 34.750 |
| 40 | 920227 | 1513 | 34.875 | 34.375 | 34.625 |
| 41 | 920228 | 4461 | 35.375 | 34.000 | 34.875 |
| 42 | 920302 | 1604 | 34.875 | 33.750 | 34.125 |
| 43 | 920303 | 3494 | 34.375 | 33.625 | 34.250 |
| 44 | 920304 | 1779 | 34.375 | 33.375 | 33.500 |
| 45 | 920305 | 3030 | 33.375 | 32.500 | 32.875 |
| 46 | 920306 | 1958 | 33.875 | 32.750 | 33.375 |
| 47 | 920309 | 1670 | 33.375 | 32.750 | 32.875 |
| 48 | 920310 | 2407 | 33.500 | 32.750 | 33.000 |
| 49 | 920311 | 2768 | 33.375 | 32.500 | 33.000 |
| 50 | 920312 | 1949 | 33.875 | 32.875 | 33.875 |
| 51 | 920313 | 1568 | 34.250 | 33.500 | 33.875 |
| 52 | 920316 | 902 | 33.875 | 33.500 | 33.625 |
| 53 | 920317 | 4702 | 33.875 | 33.375 | 33.500 |
| 54 | 920318 | 2168 | 33.500 | 33.000 | 33.250 |
| 55 | 920319 | 1689 | 33.750 | 33.000 | 33.625 |
| 56 | 920320 | 2646 | 34.000 | 33.375 | 33.875 |
| 57 | 920323 | 1920 | 33.875 | 33.500 | 33.750 |
| 58 | 920324 | 1541 | 33.875 | 33.375 | 33.625 |
| 59 | 920325 | 2436 | 33.500 | 32.500 | 33.000 |
| 60 | 920326 | 1461 | 33.750 | 33.250 | 33.250 |
| 61 | 920327 | 2755 | 33.375 | 32.750 | 33.000 |
| 62 | 920330 | 2086 | 33.000 | 32.375 | 32.375 |
| 63 | 920331 | 2996 | 33.500 | 31.875 | 32.750 |
| 64 | 920401 | 4522 | 32.750 | 31.875 | 32.500 |
| 65 | 920402 | 1775 | 33.000 | 32.000 | 32.125 |
| 66 | 920403 | 2873 | 32.125 | 31.250 | 31.375 |
| 67 | 920406 | 5132 | 31.875 | 31.375 | 31.750 |
| 68 | 920407 | 3123 | 31.875 | 30.500 | 30.500 |
| 69 | 920408 | 3426 | 31.000 | 30.125 | 30.875 |
| 70 | 920409 | 2912 | 32.625 | 31.000 | 31.750 |
| 71 | 920410 | 1773 | 32.875 | 31.750 | 32.875 |
| 72 | 920413 | 2253 | 33.125 | 32.125 | 32.375 |
| 73 | 920414 | 1536 | 33.000 | 32.500 | 32.625 |
| 74 | 920415 | 3108 | 33.250 | 32.500 | 32.750 |
| 75 | 920416 | 1242 | 32.750 | 32.000 | 32.625 |
| 76 | 920420 | 1372 | 32.625 | 31.250 | 32.000 |
| 77 | 920421 | 1580 | 32.250 | 31.000 | 31.375 |
| 78 | 920422 | 1953 | 31.875 | 31.500 | 31.500 |
| 79 | 920423 | 1666 | 31.750 | 30.750 | 31.250 |
| 80 | 920424 | 2046 | 31.875 | 30.500 | 30.625 |
| 81 | 920427 | 1333 | 31.875 | 30.250 | 31.750 |
| 82 | 920428 | 1722 | 32.250 | 31.125 | 31.250 |
| 83 | 920429 | 2958 | 32.500 | 31.625 | 32.125 |
| 84 | 920430 | 1675 | 32.375 | 31.750 | 32.375 |
| 85 | 920501 | 1649 | 33.000 | 32.250 | 32.750 |
| 86 | 920504 | 1872 | 33.625 | 33.000 | 33.250 |
| 87 | 920505 | 1774 | 33.375 | 32.250 | 32.625 |
| 88 | 920506 | 787 | 32.750 | 32.500 | 32.750 |
| 89 | 920507 | 1137 | 32.875 | 32.125 | 32.375 |
| 90 | 920508 | 1397 | 32.625 | 31.625 | 32.125 |
| 91 | 920511 | 926 | 32.750 | 32.000 | 32.500 |
| 92 | 920512 | 1460 | 33.000 | 32.125 | 33.000 |
| 93 | 920513 | 1333 | 33.000 | 32.250 | 32.750 |
| 94 | 920514 | 963 | 32.625 | 31.875 | 32.000 |
| 95 | 920515 | 1449 | 32.375 | 31.625 | 31.875 |
| 96 | 920518 | 578 | 32.625 | 31.875 | 32.500 |
| 97 | 920519 | 1470 | 32.625 | 32.000 | 32.625 |
| 98 | 920520 | 1478 | 32.875 | 32.250 | 32.500 |
| 99 | 920521 | 1042 | 32.875 | 32.125 | 32.875 |
| 100 | 920522 | 928 | 33.000 | 32.875 | 32.875 |
| 101 | 920526 | 1900 | 32.750 | 31.125 | 31.250 |
| 102 | 920527 | 1637 | 31.375 | 30.750 | 31.250 |
| 103 | 920528 | 1533 | 32.250 | 31.250 | 31.750 |
| 104 | 920529 | 1228 | 32.000 | 31.375 | 31.750 |
| 105 | 920601 | 1013 | 31.625 | 31.125 | 31.250 |
| 106 | 920602 | 1775 | 31.750 | 30.750 | 31.500 |
| 107 | 920603 | 1350 | 31.625 | 30.875 | 31.000 |
| 108 | 920604 | 976 | 31.375 | 30.625 | 30.625 |
| 109 | 920605 | 3045 | 31.000 | 30.375 | 31.000 |
| 110 | 920608 | 1134 | 31.500 | 31.000 | 31.500 |
| 111 | 920609 | 1861 | 32.250 | 31.500 | 31.750 |
| 112 | 920610 | 1186 | 31.750 | 31.125 | 31.250 |
| 113 | 920611 | 2146 | 31.250 | 30.500 | 31.000 |
| 114 | 920612 | 2735 | 32.250 | 31.375 | 31.875 |
| 115 | 920615 | 1491 | 32.500 | 31.875 | 32.000 |
| 116 | 920616 | 1607 | 32.000 | 30.875 | 31.000 |
| 117 | 920617 | 2919 | 31.375 | 30.500 | 30.750 |
| 118 | 920618 | 3010 | 32.750 | 30.875 | 32.125 |
| 119 | 920619 | 2539 | 32.875 | 32.000 | 32.875 |
| 120 | 920622 | 3442 | 33.250 | 32.750 | 33.125 |
| 121 | 920623 | 3535 | 33.625 | 32.875 | 32.875 |
| 122 | 920624 | 1294 | 33.625 | 32.875 | 33.625 |
| 123 | 920625 | 1068 | 33.875 | 33.250 | 33.375 |
| 124 | 920626 | 849 | 33.750 | 33.375 | 33.625 |
| 125 | 920629 | 1935 | 34.500 | 33.875 | 34.375 |
| 126 | 920630 | 1024 | 34.625 | 34.125 | 34.125 |
| 127 | 920701 | 1583 | 34.750 | 34.250 | 34.500 |
| 128 | 920702 | 2328 | 35.000 | 33.875 | 34.000 |
| 129 | 920706 | 2186 | 34.250 | 33.625 | 34.000 |
| 130 | 920707 | 1373 | 34.250 | 33.500 | 34.000 |
| 131 | 920708 | 1573 | 34.000 | 33.500 | 33.875 |
| 132 | 920709 | 1667 | 34.375 | 33.750 | 34.250 |
| 133 | 920710 | 1907 | 35.000 | 34.250 | 34.875 |
| 134 | 920713 | 1418 | 35.250 | 34.500 | 34.875 |
| 135 | 920714 | 1331 | 34.875 | 34.250 | 34.500 |
| 136 | 920715 | 1568 | 34.625 | 34.000 | 34.375 |
| 137 | 920716 | 1001 | 34.500 | 34.125 | 34.375 |
| 138 | 920717 | 998 | 34.375 | 34.000 | 34.250 |
| 139 | 920720 | 732 | 34.000 | 33.750 | 34.000 |
| 140 | 920721 | 1484 | 34.125 | 33.750 | 34.125 |
| 141 | 920722 | 1144 | 34.000 | 33.750 | 33.875 |
| 142 | 920723 | 1584 | 34.250 | 33.750 | 34.250 |
| 143 | 920724 | 724 | 34.250 | 33.875 | 34.125 |
| 144 | 920727 | 1638 | 34.500 | 33.750 | 33.875 |
| 145 | 920728 | 1231 | 34.375 | 33.750 | 34.125 |
| 146 | 920729 | 1471 | 34.875 | 34.250 | 34.625 |
| 147 | 920730 | 1202 | 34.875 | 34.375 | 34.625 |
| 148 | 920731 | 1677 | 34.500 | 34.125 | 34.375 |
| 149 | 920803 | 2377 | 34.750 | 34.250 | 34.625 |
| 150 | 920804 | 1267 | 34.875 | 34.500 | 34.750 |
| 151 | 920805 | 662 | 34.750 | 34.250 | 34.500 |
| 152 | 920806 | 1430 | 34.625 | 34.125 | 34.500 |
| 153 | 920807 | 1027 | 35.000 | 34.125 | 34.375 |
| 154 | 920810 | 1558 | 34.500 | 34.000 | 34.500 |
| 155 | 920811 | 1152 | 34.750 | 34.000 | 34.500 |
| 156 | 920812 | 1766 | 34.875 | 34.500 | 34.625 |
| 157 | 920813 | 1209 | 35.000 | 34.250 | 34.250 |
| 158 | 920814 | 662 | 35.000 | 34.250 | 35.000 |
| 159 | 920817 | 2888 | 35.500 | 34.250 | 34.500 |
| 160 | 920818 | 1619 | 35.250 | 34.250 | 35.125 |
| 161 | 920819 | 1178 | 35.250 | 34.750 | 35.000 |
| 162 | 920820 | 1017 | 35.625 | 35.000 | 35.250 |
| 163 | 920821 | 1570 | 35.875 | 35.000 | 35.375 |
| 164 | 920824 | 1384 | 35.375 | 34.875 | 35.125 |
| 165 | 920825 | 1341 | 35.500 | 34.375 | 34.750 |
| 166 | 920826 | 1357 | 35.375 | 34.750 | 35.375 |
| 167 | 920827 | 1820 | 35.750 | 35.125 | 35.500 |
| 168 | 920828 | 1448 | 35.500 | 34.625 | 34.875 |
| 169 | 920831 | 1856 | 35.500 | 34.750 | 35.375 |
| 170 | 920901 | 1375 | 35.500 | 35.125 | 35.250 |
| 171 | 920902 | 1783 | 35.875 | 35.000 | 35.750 |
| 172 | 920903 | 1731 | 36.000 | 35.000 | 35.125 |
| 173 | 920904 | 1362 | 35.000 | 34.500 | 34.750 |
| 174 | 920908 | 2745 | 34.625 | 33.750 | 34.000 |
| 175 | 920909 | 5603 | 33.750 | 32.625 | 33.125 |
| 176 | 920910 | 3982 | 33.750 | 32.625 | 33.750 |
| 177 | 920911 | 4259 | 34.625 | 33.750 | 34.625 |
| 178 | 920914 | 1810 | 35.375 | 34.625 | 35.375 |
| 179 | 920915 | 1577 | 35.625 | 35.125 | 35.125 |
| 180 | 920916 | 2173 | 35.000 | 34.250 | 34.250 |
| 181 | 920917 | 1581 | 34.625 | 33.875 | 34.250 |
| 182 | 920918 | 2306 | 34.750 | 34.250 | 34.375 |
| 183 | 920921 | 1603 | 34.500 | 33.875 | 34.000 |
| 184 | 920922 | 2261 | 33.750 | 33.000 | 33.000 |
| 185 | 920923 | 2400 | 33.625 | 33.125 | 33.250 |
| 186 | 920924 | 1957 | 33.375 | 32.875 | 32.875 |
| 187 | 920925 | 2002 | 33.125 | 32.750 | 32.875 |
| 188 | 920928 | 1562 | 33.375 | 32.625 | 33.375 |
| 189 | 920929 | 2579 | 33.875 | 32.625 | 33.625 |
| 190 | 920930 | 1842 | 33.625 | 32.875 | 33.000 |
| 191 | 921001 | 1785 | 33.375 | 32.875 | 33.250 |
| 192 | 921002 | 2076 | 33.375 | 32.750 | 33.125 |
| 193 | 921005 | 2506 | 33.125 | 32.250 | 33.125 |
| 194 | 921006 | 1609 | 33.250 | 32.875 | 33.125 |
| 195 | 921007 | 1698 | 33.250 | 32.500 | 32.625 |
| 196 | 921008 | 1091 | 33.000 | 32.625 | 32.875 |
| 197 | 921009 | 1261 | 32.750 | 32.125 | 32.375 |
| 198 | 921012 | 2935 | 32.750 | 31.625 | 32.375 |
| 199 | 921013 | 1689 | 33.375 | 32.500 | 33.125 |
| 200 | 921014 | 1482 | 33.375 | 32.625 | 33.000 |
| 201 | 921015 | 1405 | 33.125 | 32.250 | 32.750 |
| 202 | 921016 | 1056 | 33.125 | 32.250 | 33.125 |
| 203 | 921019 | 4654 | 35.250 | 33.000 | 35.250 |
| 204 | 921020 | 2686 | 35.500 | 35.000 | 35.250 |
| 205 | 921021 | 3147 | 35.250 | 34.500 | 34.750 |
| 206 | 921022 | 5959 | 35.875 | 34.625 | 35.750 |
| 207 | 921023 | 2801 | 36.750 | 35.750 | 36.750 |
| 208 | 921026 | 5190 | 36.750 | 36.000 | 36.625 |
| 209 | 921027 | 2678 | 36.875 | 36.375 | 36.750 |
| 210 | 921028 | 1947 | 37.625 | 36.750 | 37.625 |
| 211 | 921029 | 2915 | 38.375 | 37.500 | 38.250 |
| 212 | 921030 | 1962 | 38.375 | 37.625 | 37.625 |
| 213 | 921102 | 1593 | 38.000 | 37.500 | 37.875 |
| 214 | 921103 | 1567 | 38.125 | 37.875 | 38.125 |
| 215 | 921104 | 1691 | 38.125 | 37.375 | 37.375 |
| 216 | 921105 | 1942 | 38.625 | 37.375 | 38.500 |
| 217 | 921106 | 1474 | 39.125 | 38.250 | 38.875 |
| 218 | 921109 | 1946 | 39.375 | 38.625 | 39.250 |
| 219 | 921110 | 1722 | 39.375 | 38.500 | 38.500 |
| 220 | 921111 | 1766 | 38.250 | 37.875 | 38.125 |
| 221 | 921112 | 1995 | 38.125 | 37.750 | 38.125 |
| 222 | 921113 | 4926 | 39.500 | 38.000 | 39.250 |
| 223 | 921116 | 1669 | 39.375 | 38.625 | 38.875 |
| 224 | 921117 | 954 | 39.500 | 38.750 | 38.875 |
| 225 | 921118 | 751 | 39.000 | 38.625 | 38.625 |
| 226 | 921119 | 1712 | 39.000 | 38.375 | 38.875 |
| 227 | 921120 | 2990 | 39.625 | 39.000 | 39.250 |
| 228 | 921123 | 641 | 39.375 | 39.000 | 39.250 |
| 229 | 921124 | 2419 | 39.625 | 39.125 | 39.125 |
| 230 | 921125 | 1070 | 39.250 | 38.750 | 39.000 |
| 231 | 921127 | 883 | 39.250 | 38.625 | 38.750 |
| 232 | 921130 | 2096 | 39.500 | 38.375 | 39.250 |
| 233 | 921201 | 2323 | 39.750 | 39.250 | 39.500 |
| 234 | 921202 | 959 | 39.625 | 39.125 | 39.625 |
| 235 | 921203 | 1522 | 39.750 | 38.625 | 38.875 |
| 236 | 921204 | 1567 | 39.125 | 38.250 | 38.750 |
| 237 | 921207 | 1101 | 39.250 | 38.625 | 39.000 |
| 238 | 921208 | 1517 | 39.000 | 38.750 | 39.000 |
| 239 | 921209 | 3019 | 39.125 | 38.875 | 39.125 |
| 240 | 921210 | 2071 | 39.125 | 38.125 | 38.125 |
| 241 | 921211 | 1078 | 39.000 | 38.000 | 38.875 |
| 242 | 921214 | 891 | 38.875 | 38.250 | 38.375 |
| 243 | 921215 | 1071 | 38.750 | 37.875 | 37.875 |
| 244 | 921216 | 1253 | 38.375 | 37.875 | 37.875 |
| 245 | 921217 | 2195 | 39.375 | 37.750 | 39.375 |
| 246 | 921218 | 3024 | 39.875 | 39.375 | 39.750 |
| 247 | 921221 | 956 | 39.875 | 39.250 | 39.375 |
| 248 | 921222 | 2165 | 40.500 | 39.625 | 40.250 |