InterCD 2001 June

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

/ InterCD 2001 June / june_2001.iso / Tools / StockNChart / StockChartV2 / buff / ticker.day < prev next >

Wrap

Text File | 2000-06-15 | 19.5 KB | 468 lines

ADSX Date,Time,Open,High,Low,Close,Volume 980803,0430,2.938,3.5,2.875,3.063,613400 980804,0430,3.063,3.125,2.813,2.813,148200 980805,0430,2.813,3.0,2.688,2.719,126100 980806,0430,2.75,2.813,2.563,2.688,130300 980807,0430,2.688,2.938,2.688,2.813,129000 980810,0430,2.875,2.875,2.688,2.75,78400 980811,0430,2.75,2.75,2.25,2.563,201100 980812,0430,2.563,2.625,2.375,2.375,165500 980813,0430,2.438,2.438,2.25,2.375,82600 980814,0430,2.438,2.5,2.188,2.375,120500 980817,0430,2.313,2.406,2.188,2.313,108300 980818,0430,2.375,2.375,2.125,2.188,82900 980819,0430,2.125,2.25,2.063,2.156,105100 980820,0430,2.25,2.5,2.125,2.5,117600 980821,0430,2.5,2.75,2.188,2.375,292200 980824,0430,2.375,2.625,2.25,2.313,71900 980825,0430,2.438,2.438,2.188,2.188,82500 980826,0430,2.25,2.25,2.031,2.063,117900 980827,0430,2.063,2.188,1.969,2.188,178300 980828,0430,2.125,2.219,2.031,2.094,63500 980831,0430,2.125,2.125,1.813,1.813,115000 980901,0430,1.813,2.25,1.813,2.063,172400 980902,0430,2.094,2.156,1.875,1.969,166700 980903,0430,1.969,2.0,1.844,1.875,114800 980904,0430,1.875,1.938,1.688,1.875,157700 980908,0430,1.875,1.938,1.813,1.875,149500 980909,0430,1.875,2.0,1.75,1.813,125300 980910,0430,1.75,1.875,1.688,1.75,138700 980911,0430,1.75,1.875,1.563,1.563,359900 980914,0430,1.875,2.063,1.813,2.0,328800 980915,0430,2.0,2.313,1.938,2.25,397100 980916,0430,2.25,2.813,2.25,2.75,244600 980917,0430,2.688,3.344,2.625,3.063,465900 980918,0430,3.25,3.25,2.625,2.875,232400 980921,0430,2.875,2.906,2.5,2.688,130700 980922,0430,2.688,2.813,2.5,2.625,204100 980923,0430,2.625,2.875,2.5,2.813,146300 980924,0430,2.875,3.0,2.625,2.75,53000 980925,0430,2.625,2.813,2.438,2.5,102800 980928,0430,2.563,2.625,2.5,2.5,37300 980929,0430,2.563,2.625,2.438,2.438,39800 980930,0430,2.438,2.5,2.125,2.25,109800 981001,0430,2.25,2.344,2.0,2.063,88400 981002,0430,2.063,2.375,2.031,2.25,135700 981005,0430,2.188,2.188,1.938,2.0,108200 981006,0430,2.031,2.125,1.875,1.875,133300 981007,0430,1.938,1.969,1.813,1.875,106300 981008,0430,1.969,1.969,1.531,1.688,213700 981009,0430,1.656,1.938,1.563,1.875,146500 981012,0430,1.969,1.969,1.625,1.75,88600 981013,0430,1.938,1.938,1.688,1.938,66100 981014,0430,1.875,1.906,1.75,1.875,44700 981015,0430,1.938,1.969,1.813,1.875,49600 981016,0430,1.844,1.906,1.688,1.75,149200 981019,0430,1.781,1.969,1.688,1.938,106500 981020,0430,2.0,2.0,1.781,1.875,120200 981021,0430,1.938,1.969,1.844,1.969,146600 981022,0430,2.0,2.125,1.906,2.031,197500 981023,0430,2.031,2.375,2.0,2.313,157100 981026,0430,2.375,2.375,2.0,2.0,114700 981027,0430,2.25,2.25,1.938,2.0,182700 981028,0430,2.0,2.125,1.938,2.063,96500 981029,0430,2.125,2.344,2.125,2.188,153100 981030,0430,2.25,2.406,2.25,2.281,117600 981102,0430,2.25,2.438,2.125,2.156,131400 981103,0430,2.156,2.313,2.156,2.188,67800 981104,0430,2.188,2.25,1.969,2.125,131200 981105,0430,2.125,2.313,2.063,2.125,175500 981106,0430,2.125,2.281,2.125,2.25,144000 981109,0430,2.281,2.281,2.125,2.188,133000 981110,0430,2.125,2.188,2.0,2.125,71200 981111,0430,2.25,2.25,2.063,2.125,59100 981112,0430,2.063,2.188,1.938,2.031,141600 981113,0430,2.063,2.375,2.0,2.25,336400 981116,0430,2.281,2.344,2.25,2.281,136400 981117,0430,2.313,2.375,2.188,2.344,111700 981118,0430,2.375,2.75,2.313,2.563,502800 981119,0430,2.625,2.75,2.375,2.5,250900 981120,0430,2.5,2.563,2.375,2.438,105700 981123,0430,2.438,2.625,2.375,2.5,238700 981124,0430,2.5,2.563,2.375,2.5,131000 981125,0430,2.469,2.469,2.313,2.344,135900 981127,0430,2.375,2.438,2.313,2.313,42500 981130,0430,2.375,2.375,2.125,2.188,204700 981201,0430,2.188,2.25,2.0,2.156,125300 981202,0430,2.375,3.375,2.156,3.188,3555600 981203,0430,4.0,5.5,3.125,3.375,9390000 981204,0430,3.875,4.063,3.125,3.563,1714600 981207,0430,4.188,4.5,3.75,4.156,3533600 981208,0430,4.25,4.469,3.875,4.094,1234700 981209,0430,4.313,4.469,4.0,4.0,2011700 981210,0430,4.125,4.219,3.5,3.688,1021800 981211,0430,3.563,3.781,3.25,3.5,482700 981214,0430,3.438,3.5,3.063,3.125,437300 981215,0430,3.063,3.063,2.875,3.0,559300 981216,0430,2.969,3.0,2.75,2.75,336000 981217,0430,2.75,3.25,2.625,3.125,493500 981218,0430,3.25,3.5,3.031,3.063,888800 981221,0430,3.156,3.25,2.813,2.875,640300 981222,0430,3.156,3.188,3.0,3.125,339900 981223,0430,3.094,3.219,2.906,3.125,355100 981224,0430,3.094,3.188,2.938,3.125,346200 981228,0430,3.125,3.688,3.031,3.5,801900 981229,0430,3.688,3.75,3.5,3.625,1437800 981230,0430,3.719,3.719,3.313,3.563,680500 981231,0430,3.625,3.813,3.313,3.563,504400 990104,0430,3.5,3.625,3.25,3.25,430100 990105,0430,3.25,3.438,3.25,3.25,224300 990106,0430,3.531,3.531,3.25,3.375,477400 990107,0430,3.375,3.406,3.25,3.313,433500 990108,0430,3.25,3.5,3.25,3.375,733600 990111,0430,3.5,3.563,3.406,3.5,1089700 990112,0430,3.5,3.563,3.406,3.469,740700 990113,0430,3.188,3.406,3.094,3.313,750300 990114,0430,3.344,3.375,3.25,3.344,289700 990115,0430,3.344,3.469,3.313,3.438,495300 990119,0430,3.594,3.625,3.5,3.531,1245300 990120,0430,3.5,3.531,3.438,3.438,911200 990121,0430,3.438,3.5,3.25,3.344,282200 990122,0430,3.344,3.344,3.0,3.313,419800 990125,0430,3.688,4.188,3.5,3.625,5415400 990126,0430,3.75,3.75,3.25,3.344,1344200 990127,0430,3.406,3.406,3.125,3.188,674100 990128,0430,3.156,3.281,3.0,3.125,597700 990129,0430,3.125,3.156,3.0,3.125,534900 990201,0430,3.063,3.156,3.0,3.031,319300 990202,0430,3.063,3.063,2.875,2.938,422900 990203,0430,3.531,3.969,3.25,3.438,3323200 990204,0430,3.563,3.625,3.281,3.5,1628300 990205,0430,3.5,3.563,3.25,3.25,716300 990208,0430,3.469,3.5,3.313,3.375,406800 990209,0430,3.438,3.5,3.25,3.344,394100 990210,0430,3.313,3.375,3.188,3.281,437800 990211,0430,3.313,3.313,3.125,3.188,216200 990212,0430,3.25,3.313,3.125,3.188,162800 990216,0430,3.25,3.313,3.094,3.094,219600 990217,0430,3.094,3.125,2.875,2.938,437800 990218,0430,3.031,3.25,2.938,2.969,285000 990219,0430,2.969,3.0,2.875,2.969,167600 990222,0430,3.0,3.031,2.938,2.969,254100 990223,0430,2.969,3.125,2.875,2.969,250000 990224,0430,2.969,3.0,2.875,2.938,182200 990225,0430,2.938,2.938,2.75,2.813,365400 990226,0430,2.813,2.875,2.5,2.75,393800 990301,0430,2.719,2.938,2.563,2.688,206200 990302,0430,2.688,2.75,2.656,2.688,182300 990303,0430,2.688,2.688,2.563,2.625,150300 990304,0430,2.625,2.656,2.313,2.375,606400 990305,0430,2.5,3.25,2.313,2.625,1310100 990308,0430,2.594,2.625,2.375,2.5,498000 990309,0430,2.469,2.5,2.375,2.469,292400 990310,0430,2.438,2.656,2.406,2.625,419900 990311,0430,2.719,2.75,2.625,2.75,372200 990312,0430,2.75,2.781,2.563,2.625,176300 990315,0430,2.563,2.688,2.563,2.656,203300 990316,0430,2.688,2.75,2.625,2.625,247000 990317,0430,2.625,2.656,2.531,2.563,235700 990318,0430,2.563,2.594,2.406,2.469,305300 990319,0430,2.438,2.5,2.344,2.375,271800 990322,0430,2.438,2.5,2.344,2.438,178800 990323,0430,2.438,2.469,2.344,2.438,158600 990324,0430,2.438,2.438,2.313,2.344,190900 990325,0430,2.406,2.438,2.125,2.25,378300 990326,0430,2.219,2.313,2.125,2.219,249300 990329,0430,2.188,2.25,2.0,2.031,620800 990330,0430,2.031,2.125,2.0,2.031,456100 990331,0430,2.0,2.125,2.0,2.125,250100 990401,0430,2.094,2.125,2.0,2.063,215700 990405,0430,2.094,2.125,2.031,2.063,307200 990406,0430,2.063,2.25,2.0,2.25,537500 990407,0430,2.406,2.563,2.344,2.5,625200 990408,0430,2.531,2.625,2.531,2.563,405400 990409,0430,2.656,2.781,2.25,2.375,280700 990412,0430,2.375,2.438,2.188,2.188,303600 990413,0430,2.25,2.25,2.063,2.125,457900 990414,0430,2.063,2.188,2.063,2.156,230800 990415,0430,2.188,2.5,2.094,2.5,506600 990416,0430,2.5,2.563,2.281,2.375,441300 990419,0430,2.375,2.438,2.188,2.188,268400 990420,0430,2.219,2.25,2.125,2.125,242400 990421,0430,2.156,2.219,2.125,2.188,239900 990422,0430,2.25,2.281,2.125,2.188,249600 990423,0430,2.25,2.344,2.156,2.313,300200 990426,0430,2.344,2.344,2.188,2.281,165400 990427,0430,2.25,2.313,2.188,2.25,378300 990428,0430,2.219,2.25,2.125,2.219,190300 990429,0430,2.219,2.25,2.125,2.156,216500 990430,0430,2.188,2.188,2.063,2.125,325700 990503,0430,2.125,2.188,2.094,2.141,213800 990504,0430,2.094,2.156,2.094,2.094,172900 990505,0430,2.156,2.156,2.0,2.031,414700 990506,0430,2.031,2.125,2.0,2.063,669600 990507,0430,2.125,2.188,2.063,2.188,394900 990510,0430,2.25,2.375,2.188,2.281,492700 990511,0430,2.313,2.375,2.063,2.125,1020200 990512,0430,2.125,2.156,2.031,2.063,267500 990513,0430,2.094,2.094,2.0,2.094,229700 990514,0430,2.063,2.125,2.0,2.031,230900 990517,0430,2.063,2.125,2.0,2.031,262000 990518,0430,2.063,2.063,2.0,2.031,222300 990519,0430,2.031,2.125,2.0,2.063,265900 990520,0430,2.063,2.094,2.031,2.094,417700 990521,0430,2.063,2.188,2.031,2.188,668500 990524,0430,2.219,2.219,2.125,2.125,300000 990525,0430,2.125,2.438,2.063,2.313,833900 990526,0430,2.313,2.375,2.125,2.188,268100 990527,0430,2.188,2.219,2.125,2.156,217800 990528,0430,2.219,2.313,2.156,2.25,279200 990601,0430,2.25,2.313,2.188,2.25,178800 990602,0430,2.25,2.344,2.188,2.344,249600 990603,0430,2.344,2.531,2.281,2.469,364500 990604,0430,2.469,2.688,2.406,2.656,904700 990607,0430,2.625,2.688,2.344,2.438,441700 990608,0430,2.531,2.625,2.406,2.5,441700 990609,0430,2.5,2.625,2.438,2.594,237300 990610,0430,2.469,2.625,2.438,2.5,318000 990611,0430,2.516,3.063,2.5,3.0,1530900 990614,0430,3.0,3.125,2.875,2.969,793200 990615,0430,3.0,3.031,2.625,2.719,328300 990616,0430,2.875,2.969,2.719,2.813,607400 990617,0430,2.813,2.813,2.656,2.75,405100 990618,0430,2.75,2.844,2.563,2.781,397000 990621,0430,2.688,2.969,2.688,2.969,624600 990622,0430,2.969,3.406,2.938,3.313,2338000 990623,0430,3.313,3.344,2.969,3.188,731300 990624,0430,3.313,3.438,3.063,3.406,795500 990625,0430,3.438,3.5,3.188,3.188,682500 990628,0430,3.156,3.219,3.0,3.094,446700 990629,0430,3.031,3.313,3.031,3.219,388300 990630,0430,3.188,3.313,3.125,3.25,306600 990701,0430,3.25,3.313,3.125,3.25,429000 990702,0430,3.25,3.375,3.25,3.281,212300 990706,0430,3.313,3.313,3.156,3.156,193200 990707,0430,3.125,3.25,2.938,2.938,316100 990708,0430,2.969,3.031,2.75,2.844,260800 990709,0430,2.781,2.844,2.375,2.75,294200 990712,0430,2.75,2.938,2.75,2.781,225600 990713,0430,2.813,3.031,2.813,2.938,223500 990714,0430,2.953,3.0,2.781,2.875,154600 990715,0430,2.906,2.969,2.781,2.969,246300 990716,0430,2.906,2.906,2.813,2.844,110800 990719,0430,2.875,2.906,2.813,2.844,112200 990720,0430,2.875,2.906,2.688,2.688,163600 990721,0430,2.719,2.75,2.625,2.688,78100 990722,0430,2.719,2.75,2.625,2.656,148800 990723,0430,2.688,2.75,2.5,2.563,186200 990726,0430,2.547,2.563,2.344,2.438,290300 990727,0430,2.469,2.563,2.344,2.375,171600 990728,0430,2.406,2.5,2.375,2.5,129500 990729,0430,2.5,2.5,2.313,2.375,91500 990730,0430,2.406,2.438,2.375,2.375,115200 990802,0430,2.406,2.438,2.281,2.281,130400 990803,0430,2.281,2.281,2.063,2.188,284900 990804,0430,2.125,2.188,2.0,2.063,225800 990805,0430,2.031,2.125,2.0,2.0,273900 990806,0430,2.0,2.094,2.0,2.063,154300 990809,0430,2.031,2.125,2.031,2.063,96800 990810,0430,2.063,2.094,2.0,2.031,296500 990811,0430,2.0,2.063,2.0,2.0,77200 990812,0430,2.031,2.125,2.0,2.031,178000 990813,0430,2.0,2.0,1.781,1.969,272900 990816,0430,1.938,1.969,1.875,1.906,98400 990817,0430,1.891,1.906,1.781,1.875,234800 990818,0430,1.875,1.875,1.813,1.813,141200 990819,0430,1.813,1.844,1.719,1.75,249100 990820,0430,1.719,1.875,1.719,1.844,173400 990823,0430,1.813,1.875,1.813,1.844,150600 990824,0430,1.844,1.875,1.813,1.844,156300 990825,0430,1.875,1.875,1.781,1.844,148200 990826,0430,1.828,1.844,1.75,1.844,170900 990827,0430,1.797,1.813,1.75,1.813,114000 990830,0430,1.797,1.844,1.75,1.781,81500 990831,0430,1.797,1.813,1.781,1.813,109100 990901,0430,1.781,1.844,1.719,1.75,195400 990902,0430,1.75,1.781,1.719,1.719,56100 990903,0430,1.734,1.813,1.719,1.813,124800 990907,0430,1.719,1.813,1.688,1.719,161600 990908,0430,1.75,1.875,1.688,1.75,284100 990909,0430,1.781,2.063,1.75,2.063,213300 990910,0430,2.063,2.063,1.875,2.0,324700 990913,0430,2.031,2.063,1.938,1.938,194100 990914,0430,2.219,2.625,2.0,2.063,1313800 990915,0430,2.188,2.281,1.938,2.0,589200 990916,0430,1.984,2.063,1.938,1.938,173800 990917,0430,2.0,2.0,1.813,1.875,137800 990920,0430,1.844,1.938,1.781,1.813,114600 990921,0430,1.813,2.406,1.781,2.063,1175200 990922,0430,2.094,2.094,1.906,2.0,347000 990923,0430,2.031,2.031,1.938,1.938,128900 990924,0430,1.938,2.063,1.875,1.906,75600 990927,0430,1.938,2.0,1.875,1.906,85800 990928,0430,1.969,1.969,1.813,1.844,94500 990929,0430,1.906,1.906,1.75,1.75,209700 990930,0430,1.844,1.844,1.75,1.813,144500 991001,0430,1.813,1.875,1.813,1.875,96600 991004,0430,1.844,1.875,1.75,1.875,202800 991005,0430,1.844,1.906,1.75,1.813,192500 991006,0430,1.813,1.875,1.75,1.844,188000 991007,0430,1.828,1.875,1.781,1.844,156000 991008,0430,1.844,1.844,1.75,1.781,55300 991011,0430,1.75,1.813,1.75,1.813,149900 991012,0430,1.844,1.844,1.75,1.75,60700 991013,0430,1.797,1.813,1.625,1.625,120800 991014,0430,1.703,1.781,1.625,1.656,88500 991015,0430,1.625,1.719,1.625,1.688,192900 991018,0430,1.625,1.75,1.625,1.625,112400 991019,0430,1.625,1.75,1.625,1.656,141600 991020,0430,1.656,1.75,1.656,1.688,99600 991021,0430,1.688,1.75,1.656,1.688,234000 991022,0430,1.781,2.0,1.75,1.844,556800 991025,0430,1.906,1.969,1.813,1.813,206600 991026,0430,1.813,1.844,1.719,1.75,219500 991027,0430,1.734,1.938,1.734,1.844,327600 991028,0430,1.875,1.938,1.844,1.844,203000 991029,0430,1.844,1.906,1.781,1.813,167000 991101,0430,1.844,2.0,1.781,1.938,312100 991102,0430,1.969,2.0,1.875,1.969,239800 991103,0430,1.906,2.281,1.906,2.156,565700 991104,0430,2.219,2.438,2.219,2.297,931800 991105,0430,2.313,2.531,2.125,2.25,941800 991108,0430,2.25,2.313,2.0,2.063,320800 991109,0430,2.25,2.406,2.156,2.375,460900 991110,0430,2.531,2.531,2.25,2.375,514900 991111,0430,2.469,2.5,2.188,2.281,623300 991112,0430,2.313,2.375,2.188,2.375,431800 991115,0430,2.438,2.75,2.375,2.688,1193800 991116,0430,2.844,2.844,2.625,2.781,860000 991117,0430,2.969,3.344,2.875,3.0,4250800 991118,0430,3.375,3.406,3.0,3.063,2327200 991119,0430,3.125,3.5,3.063,3.5,2361700 991122,0430,3.719,4.375,3.688,4.156,8817100 991123,0430,4.438,4.531,3.5,4.0,5653400 991124,0430,4.063,4.063,3.781,4.063,2214700 991126,0430,4.125,6.188,4.125,6.063,7808900 991129,0430,12.75,16.0,2.719,7.844,25986600 991130,0430,8.0,8.094,6.0,6.25,7473900 991201,0430,6.219,6.25,5.25,6.125,5514000 991202,0430,6.219,8.0,6.125,7.625,9665600 991203,0430,8.469,9.0,7.125,7.625,8128500 991206,0430,8.25,8.313,7.625,8.0,3915200 991207,0430,8.031,8.125,7.5,7.563,2523600 991208,0430,7.219,7.563,6.5,7.453,4056600 991209,0430,7.5,7.625,6.75,7.25,2405600 991210,0430,7.281,7.375,6.688,6.813,1904700 991213,0430,7.063,8.781,6.813,8.0,6667900 991214,0430,8.531,8.531,8.063,8.313,4768300 991215,0430,8.063,9.0,7.375,7.688,3986000 991216,0430,8.0,8.25,7.031,7.25,2240400 991217,0430,7.375,7.625,7.25,7.438,1550900 991220,0430,7.609,7.625,7.188,7.25,1239800 991221,0430,7.313,7.438,6.75,6.969,1499200 991222,0430,6.719,7.0,6.25,6.625,2172500 991223,0430,6.75,7.0,6.625,6.656,1191900 991227,0430,6.781,6.875,6.25,6.406,974200 991228,0430,6.5,6.5,5.625,6.25,2311700 991229,0430,6.234,6.25,5.688,6.156,1384300 991230,0430,6.063,6.188,5.75,6.063,1134800 991231,0430,5.969,7.75,5.0,7.5,2152500 000103,0430,8.0,8.313,7.25,8.219,3891800 000104,0430,8.0,8.063,7.531,7.75,2000400 000105,0430,7.594,7.625,6.938,7.125,1592000 000106,0430,7.125,8.0,6.813,7.5,1606300 000107,0430,7.688,7.938,7.25,7.375,990500 000110,0430,7.625,8.25,7.5,8.0,2502600 000111,0430,8.0,8.438,7.563,7.969,2075900 000112,0430,8.031,8.188,7.625,7.719,1050500 000113,0430,7.938,8.188,7.75,7.781,1120300 000114,0430,7.969,8.0,7.625,7.688,927300 000118,0430,7.656,8.313,7.625,8.188,2454100 000119,0430,8.406,10.313,8.313,10.0,10868800 000120,0430,11.188,11.188,9.625,10.5,8319900 000121,0430,10.875,10.938,9.813,10.063,2757000 000124,0430,10.375,11.0,10.0,10.25,3372200 000125,0430,10.375,10.75,9.625,10.25,2224400 000126,0430,10.406,10.438,9.75,9.906,1784700 000127,0430,10.234,10.5,8.75,9.313,2749200 000128,0430,8.906,9.25,8.156,8.438,2452400 000131,0430,8.469,8.5,7.688,8.5,1620400 000201,0430,7.0,7.625,6.5,7.438,5313000 000202,0430,7.125,8.25,7.063,7.969,2283000 000203,0430,8.219,8.5,8.0,8.125,1384400 000204,0430,8.125,8.25,7.875,7.906,1364500 000207,0430,8.0,8.031,7.313,7.5,1397700 000208,0430,7.469,7.469,7.0,7.313,1893700 000209,0430,7.188,8.313,7.0,8.25,3804800 000210,0430,8.375,8.375,7.688,8.125,1991700 000211,0430,8.688,9.5,8.25,9.125,4532300 000214,0430,9.625,9.75,9.0,9.25,2961700 000215,0430,9.5,9.5,8.75,8.938,1511800 000216,0430,8.969,9.0,8.5,8.781,1201900 000217,0430,8.75,8.875,8.5,8.5,1215700 000218,0430,8.5,9.0,8.5,8.938,1645000 000222,0430,9.219,9.5,8.813,8.938,1708300 000223,0430,9.0,9.125,8.5,8.688,1324500 000224,0430,8.813,8.813,8.344,8.375,1218400 000225,0430,8.391,9.5,8.375,9.438,2379500 000228,0430,9.5,12.0,9.438,11.875,10533300 000229,0430,13.25,13.813,12.188,12.688,10237000 000301,0430,13.25,13.5,11.5,12.0,4645600 000302,0430,12.375,12.875,11.563,12.125,3053400 000303,0430,12.438,15.75,12.188,15.188,12727300 000306,0430,15.875,18.0,15.5,16.125,13893900 000307,0430,16.688,16.938,13.5,15.0,6155900 000308,0430,15.125,15.125,13.25,14.0,3702800 000309,0430,14.563,15.5,14.0,14.938,2931900 000310,0430,15.313,16.25,14.125,14.688,3240600 000313,0430,12.5,14.25,11.25,13.625,3760100 000314,0430,13.938,14.938,13.0,13.75,3944100 000315,0430,14.0,15.25,13.5,13.938,6872100 000316,0430,14.125,14.25,12.5,12.75,2687900 000317,0430,12.813,13.625,12.125,12.188,1828700 000320,0430,12.0,12.188,10.875,11.125,3471100 000321,0430,10.438,11.75,10.25,11.688,2758400 000322,0430,11.875,12.375,11.688,11.938,1686200 000323,0430,11.875,12.0,11.0,11.125,1547800 000324,0430,11.063,12.0,10.125,10.75,1929900 000327,0430,10.625,10.875,10.25,10.563,1249000 000328,0430,10.25,10.5,9.5,9.781,2180200 000329,0430,9.75,9.813,8.75,9.0,2819100 000330,0430,8.563,9.375,8.5,8.75,1799300 000331,0430,8.875,9.188,8.25,8.75,1429400 000403,0430,8.813,9.125,8.0,8.0,1094300 000404,0430,8.0,8.063,5.5,7.625,4123100 000405,0430,7.375,8.938,6.688,8.313,3004500 000406,0430,8.313,9.75,8.313,9.563,2523200 000407,0430,9.875,10.25,9.125,9.438,1950100 000410,0430,9.969,10.0,8.5,8.625,1478000 000411,0430,8.313,8.406,7.563,8.094,1366700 000412,0430,8.094,8.375,7.125,7.375,1404800 000413,0430,7.25,8.0,6.188,6.688,1852300 000414,0430,6.344,7.0,5.75,6.0,2793300 000417,0430,5.125,6.0,4.594,5.094,3303300 000418,0430,5.313,6.125,4.938,5.938,3254900 000419,0430,6.438,6.5,5.75,6.156,1740100 000420,0430,6.5,6.5,6.063,6.313,654500 000424,0430,6.188,6.281,5.375,5.813,1250900 000425,0430,6.188,6.375,5.781,5.875,948600 000426,0430,6.094,6.125,5.5,5.594,767600 000427,0430,5.25,5.875,5.031,5.75,833500 000428,0430,5.938,6.063,5.75,5.875,891900 000501,0430,6.188,6.5,6.0,6.25,981000 000502,0430,6.344,6.375,6.0,6.125,646800 000503,0430,5.781,6.063,5.563,5.656,659800 000504,0430,5.844,6.094,5.75,6.0,545800 000505,0430,6.031,6.063,5.5,5.531,800800 000508,0430,5.531,5.563,5.063,5.281,1004400 000509,0430,5.219,5.375,5.125,5.25,513100 000510,0430,5.313,5.313,4.75,4.813,1111800 000511,0430,4.938,5.0,4.156,4.219,1444300 000512,0430,4.469,4.625,4.438,4.609,860800 000515,0430,4.625,4.75,4.188,4.313,926300 000516,0430,4.5,4.625,4.281,4.438,1013600 000517,0430,4.484,4.5,3.875,4.0,1161700 000518,0430,4.219,4.313,3.75,4.094,1006000 000519,0430,4.031,4.063,3.875,3.969,814900 000522,0430,4.125,4.25,3.813,3.969,835600 000523,0430,4.0,5.25,3.813,4.25,1777900 000524,0430,4.219,4.219,3.813,4.156,871200 000525,0430,4.25,4.344,3.938,4.0,516000 000526,0430,3.969,4.0,3.438,3.594,1300900 000530,0430,3.719,3.781,3.188,3.25,753300 000531,0430,3.031,3.25,2.969,3.219,1166500 000601,0430,3.313,3.938,3.0,3.813,1375400 000602,0430,4.438,4.5,4.219,4.438,1737100 000605,0430,4.406,4.75,4.406,4.719,970400