home *** CD-ROM | disk | FTP | other *** search

---

/ Cream of the Crop 21 / Cream of the Crop 21 (Terry Blount) (October 1996).iso / business / stab230.zip / DJ30.CSV

< prev

next >

Wrap

Comma Seperated Value File  |  1996-09-01  |  64KB  |  162 rows

---

#	DOHLCV
1	08/06/90	2758.419	2758.419	2683.909	2716.340	2404
2	08/07/90	2716.340	2763.860	2676.979	2710.639	2316
3	08/08/90	2710.639	2763.370	2691.340	2734.899	1904
4	08/09/90	2734.899	2774.260	2716.580	2758.909	1558
5	08/10/90	2758.909	2763.610	2692.820	2716.580	1462
6	08/13/90	2716.580	2752.229	2676.729	2746.780	1228
7	08/14/90	2746.780	2773.020	2720.540	2747.770	1310
8	08/15/90	2747.770	2778.709	2736.389	2748.270	1352
9	08/16/90	2746.530	2746.530	2676.239	2681.439	1389
10	08/17/90	2679.209	2679.209	2597.770	2644.800	2126
11	08/20/90	2644.800	2679.209	2632.429	2656.439	1296
12	08/21/90	2645.540	2645.540	2566.090	2603.959	1946
13	08/22/90	2603.959	2630.689	2553.219	2560.149	1756
14	08/23/90	2539.600	2539.600	2459.409	2483.419	2504
15	08/24/90	2483.419	2555.689	2480.449	2532.919	1990
16	08/27/90	2590.590	2645.050	2590.590	2611.629	1602
17	08/28/90	2611.629	2629.949	2582.919	2614.850	1277
18	08/29/90	2614.850	2651.239	2596.530	2632.429	1342
19	08/30/90	2632.429	2641.340	2578.469	2593.320	1209
20	08/31/90	2593.320	2624.500	2569.310	2614.360	965
21	09/04/90	2614.360	2618.070	2573.020	2613.370	929
22	09/05/90	2613.370	2643.070	2588.610	2628.219	1206
23	09/06/90	2628.219	2633.169	2575.989	2596.290	1256
24	09/07/90	2596.290	2635.889	2577.719	2619.550	1238
25	09/10/90	2619.550	2665.350	2600.989	2615.590	1197
26	09/11/90	2615.590	2635.639	2586.879	2612.620	1132
27	09/12/90	2612.620	2639.110	2592.330	2625.739	1299
28	09/13/90	2625.739	2629.209	2570.540	2582.669	1234
29	09/14/90	2582.669	2585.149	2545.540	2564.110	1334
30	09/17/90	2564.110	2585.889	2537.129	2567.330	1106
31	09/18/90	2567.330	2587.870	2524.260	2571.290	1411
32	09/19/90	2571.290	2594.550	2534.409	2557.429	1475
33	09/20/90	2549.010	2549.010	2495.540	2518.320	1466
34	09/21/90	2518.320	2538.370	2479.949	2512.379	2011
35	09/24/90	2498.020	2498.020	2438.120	2452.969	1622
36	09/25/90	2452.969	2501.239	2437.379	2485.639	1559
37	09/26/90	2485.639	2496.040	2435.399	2459.649	1556
38	09/27/90	2459.649	2492.330	2396.290	2427.479	1827
39	09/28/90	2427.479	2465.590	2367.820	2452.479	2010
40	10/01/90	2452.479	2534.649	2446.530	2515.840	2022
41	10/02/90	2515.840	2565.350	2487.620	2505.199	1883
42	10/03/90	2505.199	2534.649	2470.790	2489.360	1364
43	10/04/90	2489.360	2528.219	2464.850	2516.830	1463
44	10/05/90	2516.830	2544.550	2453.469	2510.639	1550
45	10/08/90	2510.639	2548.020	2507.179	2523.760	992
46	10/09/90	2515.350	2515.350	2437.870	2445.540	1456
47	10/10/90	2445.540	2472.030	2388.370	2407.919	1692
48	10/11/90	2407.919	2427.229	2344.310	2365.100	1801
49	10/12/90	2365.100	2428.709	2349.750	2398.020	1893
50	10/15/90	2398.020	2451.239	2354.949	2416.340	1665
51	10/16/90	2416.340	2434.409	2366.830	2381.189	1496
52	10/17/90	2381.189	2418.560	2358.169	2387.870	1613
53	10/18/90	2391.830	2461.629	2391.830	2452.719	2041
54	10/19/90	2454.209	2536.879	2454.209	2520.790	2215
55	10/22/90	2520.790	2535.399	2476.729	2516.090	1526
56	10/23/90	2516.090	2527.969	2480.199	2494.060	1463
57	10/24/90	2494.060	2523.020	2470.540	2504.209	1493
58	10/25/90	2504.209	2525.989	2464.110	2484.159	1415
59	10/26/90	2482.179	2482.179	2429.209	2436.139	1302
60	10/29/90	2436.139	2470.300	2407.669	2430.199	1340
61	10/30/90	2430.199	2462.870	2400.489	2448.020	1534
62	10/31/90	2448.020	2475.989	2419.550	2442.330	1561
63	11/01/90	2442.330	2473.020	2415.590	2454.949	1593
64	11/02/90	2454.949	2501.729	2447.280	2490.840	1687
65	11/05/90	2490.840	2519.060	2472.770	2502.229	1475
66	11/06/90	2502.229	2516.830	2471.530	2485.149	1411
67	11/07/90	2485.149	2490.350	2430.939	2441.090	1507
68	11/08/90	2441.090	2468.810	2415.840	2443.810	1569
69	11/09/90	2443.810	2500.739	2438.610	2488.610	1461
70	11/12/90	2490.100	2550.989	2490.100	2540.350	1614
71	11/13/90	2540.350	2559.899	2512.379	2535.399	1602
72	11/14/90	2535.399	2581.189	2522.770	2559.649	1793
73	11/15/90	2559.649	2567.330	2528.709	2545.050	1514
74	11/16/90	2545.050	2570.790	2522.280	2550.250	1654
75	11/19/90	2550.250	2580.689	2543.070	2565.350	1410
76	11/20/90	2565.350	2574.500	2524.010	2530.199	1612
77	11/21/90	2530.199	2552.229	2502.719	2539.360	1407
78	11/23/90	2539.360	2557.919	2521.040	2527.229	634
79	11/26/90	2527.229	2541.580	2489.850	2533.169	1315
80	11/27/90	2533.169	2562.620	2516.090	2543.810	1490
81	11/28/90	2543.810	2564.600	2521.040	2535.149	1473
82	11/29/90	2535.149	2544.310	2501.239	2518.810	1409
83	11/30/90	2518.810	2577.229	2498.510	2559.649	1924
84	12/03/90	2559.649	2589.600	2543.560	2565.590	1770
85	12/04/90	2565.590	2592.080	2534.649	2579.699	1858
86	12/05/90	2579.699	2615.840	2558.419	2610.399	2058
87	12/06/90	2610.399	2656.439	2588.370	2602.479	2600
88	12/07/90	2602.479	2618.070	2571.780	2590.100	1649
89	12/10/90	2590.100	2609.409	2566.580	2596.780	1386
90	12/11/90	2596.780	2606.929	2565.590	2586.139	1453
91	12/12/90	2586.139	2630.689	2578.219	2622.280	1823
92	12/13/90	2622.280	2640.590	2598.760	2614.360	1621
93	12/14/90	2614.360	2617.820	2572.030	2593.810	1525
94	12/17/90	2593.810	2600.739	2563.610	2593.320	1186
95	12/18/90	2593.320	2639.360	2583.169	2626.729	1765
96	12/19/90	2626.729	2648.510	2602.479	2626.729	1804
97	12/20/90	2626.729	2648.510	2591.580	2629.459	1758
98	12/21/90	2629.459	2662.620	2619.550	2633.659	2334
99	12/24/90	2633.659	2638.120	2609.649	2621.290	572
100	12/26/90	2621.290	2653.959	2613.370	2637.129	787
101	12/27/90	2637.129	2652.229	2616.580	2625.489	1029
102	12/28/90	2625.489	2639.110	2607.919	2629.209	1110
103	12/31/90	2629.209	2641.090	2611.139	2633.659	1152
104	01/02/91	2633.659	2651.729	2600.989	2610.639	1263
105	01/03/91	2610.639	2622.280	2567.570	2573.510	1415
106	01/04/91	2573.510	2601.979	2540.840	2566.090	1418
107	01/07/91	2563.370	2563.370	2514.110	2522.770	1306
108	01/08/91	2522.770	2544.060	2493.070	2509.409	1434
109	01/09/91	2509.409	2562.379	2456.189	2470.300	1911
110	01/10/91	2470.300	2512.129	2467.080	2498.760	1245
111	01/11/91	2498.760	2516.090	2472.770	2501.489	1231
112	01/14/91	2500.989	2500.989	2448.270	2483.909	1208
113	01/15/91	2483.909	2504.459	2470.050	2490.590	1100
114	01/16/91	2490.590	2525.250	2475.989	2508.909	1348
115	01/17/91	2570.300	2635.889	2570.300	2623.510	3189
116	01/18/91	2623.510	2663.370	2600.250	2646.780	2268
117	01/21/91	2646.290	2646.290	2602.969	2629.209	1363
118	01/22/91	2629.209	2645.050	2586.389	2603.219	1756
119	01/23/91	2603.219	2645.540	2584.649	2619.060	1730
120	01/24/91	2619.060	2667.330	2615.100	2643.070	2230
121	01/25/91	2643.070	2679.459	2623.270	2659.409	1955
122	01/28/91	2659.409	2688.610	2635.149	2654.459	1413
123	01/29/91	2654.459	2677.229	2627.229	2662.620	1557
124	01/30/91	2662.620	2725.989	2654.699	2713.120	2268
125	01/31/91	2713.120	2747.280	2691.580	2736.389	2045
126	02/01/91	2736.389	2764.600	2694.310	2730.689	2467
127	02/04/91	2730.689	2791.830	2714.850	2772.280	2507
128	02/05/91	2772.280	2805.199	2742.820	2788.370	2906
129	02/06/91	2788.370	2844.800	2760.149	2830.939	2769
130	02/07/91	2830.939	2875.489	2790.590	2810.639	2922
131	02/08/91	2810.639	2847.280	2787.129	2830.689	1883
132	02/11/91	2830.689	2910.639	2822.520	2902.229	2654
133	02/12/91	2902.229	2923.020	2848.270	2874.750	2562
134	02/13/91	2874.750	2918.320	2847.770	2909.159	2100
135	02/14/91	2909.159	2942.080	2852.469	2877.229	1424
136	02/15/91	2877.229	2947.280	2868.070	2934.649	2284
137	02/19/91	2934.649	2955.199	2895.300	2932.179	1899
138	02/20/91	2923.760	2923.760	2879.459	2899.010	1867
139	02/21/91	2899.010	2927.719	2871.290	2891.830	1785
140	02/22/91	2891.830	2945.790	2860.399	2889.360	2187
141	02/25/91	2889.360	2937.129	2865.350	2887.870	1933
142	02/26/91	2887.870	2895.300	2840.100	2864.600	1642
143	02/27/91	2864.600	2915.350	2839.850	2889.110	2111
144	02/28/91	2889.110	2923.510	2858.419	2882.179	2227
145	03/01/91	2882.179	2923.510	2846.780	2909.899	2215
146	03/04/91	2909.899	2950.739	2897.030	2914.110	1998
147	03/05/91	2914.110	2996.040	2913.860	2972.520	2537
148	03/06/91	2972.520	3017.820	2957.669	2973.270	2623
149	03/07/91	2973.270	2998.510	2948.510	2963.370	1971
150	03/08/91	2963.370	3003.709	2934.899	2955.199	2068
151	03/11/91	2955.199	2975.489	2923.270	2939.360	1616
152	03/12/91	2939.360	2962.129	2906.679	2922.520	1772
153	03/13/91	2922.520	2967.820	2910.889	2955.199	1760
154	03/14/91	2955.199	3000.000	2925.739	2952.229	2310
155	03/15/91	2952.229	2966.580	2918.810	2948.270	2377
156	03/18/91	2948.270	2960.639	2899.750	2929.949	1636
157	03/19/91	2908.169	2908.169	2840.840	2867.820	1771
158	03/20/91	2867.820	2897.030	2840.840	2872.030	1968
159	03/21/91	2872.030	2907.919	2841.580	2855.449	1998
160	03/22/91	2855.449	2879.949	2829.209	2858.909	1609
161	03/25/91	2858.909	2897.520	283