GZ03,2003-08-20 02:30,20,118.26,118.26,118.26,118.26,10
GZ03,2003-08-20 05:30,20,118.41,118.41,118.41,118.41,10
GZ03,2003-08-20 06:00,20,118.4,118.41,118.4,118.4,102
GZ03,2003-08-20 09:00,20,117.78,117.79,117.78,117.79,9
GZ03,2003-08-21 05:00,21,117.62,117.62,117.62,117.62,124
GZ03,2003-08-22 03:30,22,117.58,117.58,117.58,117.58,10
GZ03,2003-08-22 05:30,22,117.57,117.57,117.57,117.57,71
GZ03,2003-08-22 06:00,22,117.57,117.66,117.57,117.66,40
GZ03,2003-08-22 07:00,22,117.43,117.48,117.43,117.46,806
GZ03,2003-08-22 07:30,22,117.46,117.49,117.46,117.49,475
GZ03,2003-08-22 08:00,22,117.51,117.63,117.51,117.6,1964
GZ03,2003-08-22 08:30,22,117.49,117.57,117.49,117.57,984
GZ03,2003-08-22 09:00,22,117.58,117.63,117.58,117.63,21
GZ03,2003-08-22 09:30,22,117.59,117.62,117.59,117.62,95
GZ03,2003-08-26 00:30,26,117.45,117.54,117.45,117.52,387
GZ03,2003-08-26 01:00,26,117.52,117.53,117.45,117.47,3306
GZ03,2003-08-26 01:30,26,117.46,117.46,117.42,117.42,1002
GZ03,2003-08-26 02:00,26,117.44,117.44,117.4,117.4,48
GZ03,2003-08-26 02:30,26,117.42,117.43,117.4,117.41,1233
GZ03,2003-08-26 03:00,26,117.38,117.38,117.37,117.38,11
GZ03,2003-08-26 03:30,26,117.38,117.39,117.38,117.39,6149
GZ03,2003-08-26 04:00,26,117.4,117.4,117.34,117.34,5217
GZ03,2003-08-26 04:30,26,117.32,117.35,117.32,117.34,5790
GZ03,2003-08-26 05:00,26,117.33,117.35,117.33,117.35,866
GZ03,2003-08-26 05:30,26,117.34,117.36,117.34,117.36,1879
GZ03,2003-08-26 06:00,26,117.38,117.38,117.3,117.34,5486
GZ03,2003-08-26 06:30,26,117.34,117.36,117.27,117.29,2207
GZ03,2003-08-26 07:00,26,117.28,117.33,117.28,117.33,3103
GZ03,2003-08-26 07:30,26,117.36,117.36,117.31,117.32,3077
GZ03,2003-08-26 08:00,26,117.38,117.45,117.29,117.45,1400
GZ03,2003-08-26 08:30,26,117.44,117.59,117.44,117.52,3605
GZ03,2003-08-26 09:00,26,117.55,117.59,117.54,117.57,1127
GZ03,2003-08-26 09:30,26,117.52,117.58,117.52,117.58,338
GZ03,2003-08-26 10:00,26,117.57,117.57,117.55,117.55,2243
GZ03,2003-08-26 10:30,26,117.57,117.61,117.57,117.61,500
GZ03,2003-08-27 00:30,27,117.55,117.55,117.5,117.51,1230
GZ03,2003-08-27 01:00,27,117.5,117.55,117.49,117.5,4953
GZ03,2003-08-27 01:30,27,117.5,117.57,117.5,117.55,1287
GZ03,2003-08-27 02:00,27,117.55,117.59,117.54,117.59,1562
GZ03,2003-08-27 02:30,27,117.58,117.63,117.58,117.62,5111
GZ03,2003-08-27 03:00,27,117.62,117.72,117.62,117.71,695
GZ03,2003-08-27 03:30,27,117.71,117.75,117.71,117.74,2010
GZ03,2003-08-27 04:00,27,117.75,117.75,117.66,117.7,3341
GZ03,2003-08-27 04:30,27,117.68,117.71,117.68,117.7,7262
GZ03,2003-08-27 05:00,27,117.7,117.74,117.66,117.72,3147
GZ03,2003-08-27 08:30,27,117.71,117.71,117.41,117.44,1853
GZ03,2003-08-27 09:00,27,117.44,117.45,117.35,117.35,16722
GZ03,2003-08-27 09:30,27,117.33,117.42,117.31,117.33,7465
GZ03,2003-08-27 10:00,27,117.35,117.39,117.32,117.33,391
GZ03,2003-08-27 10:30,27,117.33,117.38,117.33,117.35,2476
GZ03,2003-08-28 00:00,28,117.2,117.5,117.2,117.5,2
GZ03,2003-08-28 00:30,28,117.51,117.51,117.22,117.32,196
GZ03,2003-08-28 01:00,28,117.33,117.35,117.25,117.26,819
GZ03,2003-08-28 01:30,28,117.26,117.26,117.16,117.21,3102
GZ03,2003-08-28 02:00,28,117.22,117.28,117.18,117.28,2983
GZ03,2003-08-28 02:30,28,117.26,117.27,117.25,117.25,243
GZ03,2003-08-28 03:00,28,117.23,117.35,117.23,117.34,1911
GZ03,2003-08-28 03:30,28,117.36,117.36,117.25,117.25,232
GZ03,2003-08-28 04:00,28,117.26,117.29,117.25,117.26,837
GZ03,2003-08-28 04:30,28,117.23,117.26,117.2,117.23,276
GZ03,2003-08-28 05:00,28,117.23,117.28,117.23,117.26,133
GZ03,2003-08-28 05:30,28,117.26,117.27,117.22,117.23,3764
GZ03,2003-08-28 06:00,28,117.24,117.27,117.23,117.23,628
GZ03,2003-08-28 06:30,28,117.28,117.43,117.28,117.35,2643
GZ03,2003-08-28 07:00,28,117.33,117.36,117.27,117.34,647
GZ03,2003-08-28 07:30,28,117.36,117.56,117.36,117.56,6297
GZ03,2003-08-28 08:00,28,117.59,117.69,117.58,117.68,3534
GZ03,2003-08-28 08:30,28,117.68,117.78,117.65,117.76,5804
GZ03,2003-08-28 09:00,28,117.76,117.79,117.73,117.77,836
GZ03,2003-08-28 09:30,28,117.77,117.92,117.75,117.9,1254
GZ03,2003-08-28 10:00,28,117.9,117.93,117.84,117.93,2506
GZ03,2003-08-28 10:30,28,117.92,117.95,117.86,117.86,207
GZ03,2003-08-28 23:30,29,118,118,117.9,117.9,31
GZ03,2003-08-29 00:00,29,117.9,117.9,117.47,117.74,226
GZ03,2003-08-29 00:30,29,117.74,117.91,117.74,117.84,3428
GZ03,2003-08-29 01:00,29,117.85,117.85,117.77,117.78,620
GZ03,2003-08-29 01:30,29,117.79,117.81,117.68,117.71,1325
GZ03,2003-08-29 02:00,29,117.71,117.74,117.64,117.66,748
GZ03,2003-08-29 02:30,29,117.67,117.67,117.6,117.6,701
GZ03,2003-08-29 03:00,29,117.61,117.62,117.6,117.61,508
GZ03,2003-08-29 03:30,29,117.6,117.67,117.6,117.65,182
GZ03,2003-08-29 04:00,29,117.66,117.66,117.64,117.64,629
GZ03,2003-08-29 04:30,29,117.64,117.69,117.64,117.68,1516
GZ03,2003-08-29 05:00,29,117.69,117.75,117.69,117.75,2235
GZ03,2003-08-29 05:30,29,117.76,117.78,117.73,117.77,723
GZ03,2003-08-29 06:00,29,117.76,117.76,117.66,117.66,159
GZ03,2003-08-29 06:30,29,117.66,117.74,117.63,117.7,274
GZ03,2003-08-29 07:00,29,117.69,117.81,117.69,117.81,392
GZ03,2003-08-29 07:30,29,117.8,117.87,117.65,117.65,427
GZ03,2003-08-29 08:00,29,117.64,117.65,117.44,117.47,5722
GZ03,2003-08-29 08:30,29,117.49,117.51,117.42,117.49,2980
GZ03,2003-08-29 09:00,29,117.48,117.58,117.48,117.55,414
GZ03,2003-08-29 09:30,29,117.6,117.7,117.6,117.7,897
GZ03,2003-08-29 10:00,29,117.72,117.76,117.72,117.72,1051
GZ03,2003-08-29 10:30,29,117.72,117.83,117.72,117.74,65
GZ03,2003-09-01 00:00,1,118.25,118.25,118.25,118.25,3
GZ03,2003-09-01 00:30,1,118.03,118.25,117.46,117.6,1244
GZ03,2003-09-01 01:00,1,117.6,117.65,117.58,117.62,606
GZ03,2003-09-01 01:30,1,117.61,117.63,117.57,117.63,1068
GZ03,2003-09-01 02:00,1,117.61,117.61,117.58,117.61,2508
GZ03,2003-09-01 02:30,1,117.61,117.62,117.6,117.61,348
GZ03,2003-09-01 03:00,1,117.6,117.6,117.55,117.57,308
GZ03,2003-09-01 03:30,1,117.56,117.62,117.56,117.62,234
GZ03,2003-09-01 04:00,1,117.59,117.6,117.56,117.56,107
GZ03,2003-09-01 04:30,1,117.56,117.57,117.54,117.54,114
GZ03,2003-09-01 05:00,1,117.54,117.55,117.48,117.48,353
GZ03,2003-09-01 05:30,1,117.49,117.54,117.48,117.54,208
GZ03,2003-09-01 06:00,1,117.53,117.55,117.49,117.5,465
GZ03,2003-09-01 06:30,1,117.51,117.54,117.47,117.51,1973
GZ03,2003-09-01 07:00,1,117.51,117.53,117.5,117.53,1289
GZ03,2003-09-01 07:30,1,117.53,117.54,117.51,117.52,370
GZ03,2003-09-01 08:00,1,117.51,117.56,117.51,117.54,1010
GZ03,2003-09-01 08:30,1,117.54,117.55,117.53,117.54,533
GZ03,2003-09-01 09:00,1,117.52,117.54,117.47,117.47,269
GZ03,2003-09-01 09:30,1,117.45,117.45,117.34,117.34,358
GZ03,2003-09-01 10:00,1,117.34,117.41,117.32,117.38,735
GZ03,2003-09-01 10:30,1,117.45,117.45,117.36,117.36,46
GZ03,2003-09-02 00:00,2,117,117,117,117,13
GZ03,2003-09-02 00:30,2,117,117.04,116.79,116.85,1920
GZ03,2003-09-02 01:00,2,116.85,116.89,116.58,116.63,5351
GZ03,2003-09-02 01:30,2,116.63,116.78,116.58,116.74,4413
GZ03,2003-09-02 02:00,2,116.74,116.77,116.69,116.73,3752
GZ03,2003-09-02 02:30,2,116.75,116.76,116.45,116.47,6768
GZ03,2003-09-02 03:00,2,116.47,116.53,116.4,116.42,4273
GZ03,2003-09-02 03:30,2,116.43,116.55,116.42,116.52,1588
GZ03,2003-09-02 04:00,2,116.51,116.52,116.36,116.36,951
GZ03,2003-09-02 04:30,2,116.4,116.51,116.36,116.48,1049
GZ03,2003-09-02 05:00,2,116.49,116.51,116.44,116.48,1219
GZ03,2003-09-02 05:30,2,116.48,116.6,116.46,116.57,947
GZ03,2003-09-02 06:00,2,116.58,116.68,116.58,116.67,1252
GZ03,2003-09-02 06:30,2,116.66,116.71,116.54,116.58,1358
GZ03,2003-09-02 07:00,2,116.58,116.65,116.54,116.54,748
GZ03,2003-09-02 07:30,2,116.54,116.54,116.43,116.46,1383
GZ03,2003-09-02 08:00,2,116.43,116.8,116.41,116.62,6227
GZ03,2003-09-02 08:30,2,116.62,116.77,116.58,116.62,3070
GZ03,2003-09-02 09:00,2,116.63,116.64,116.36,116.41,3006
GZ03,2003-09-02 09:30,2,116.41,116.44,116.26,116.37,1804
GZ03,2003-09-02 10:00,2,116.34,116.44,116.33,116.38,242
GZ03,2003-09-02 10:30,2,116.38,116.38,116.28,116.28,443
GZ03,2003-09-03 00:30,3,116.06,116.41,116.05,116.37,6707
GZ03,2003-09-03 01:00,3,116.37,116.37,116.23,116.33,2133
GZ03,2003-09-03 01:30,3,116.32,116.33,116.25,116.26,720
GZ03,2003-09-03 02:00,3,116.27,116.36,116.25,116.35,984
GZ03,2003-09-03 02:30,3,116.35,116.39,116.34,116.36,1530
GZ03,2003-09-03 03:00,3,116.38,116.48,116.37,116.43,1032
GZ03,2003-09-03 03:30,3,116.43,116.47,116.39,116.42,1529
GZ03,2003-09-03 04:00,3,116.42,116.46,116.3,116.32,2008
GZ03,2003-09-03 04:30,3,116.33,116.36,116.32,116.34,549
GZ03,2003-09-03 05:00,3,116.35,116.41,116.34,116.36,1496
GZ03,2003-09-03 05:30,3,116.35,116.36,116.26,116.35,1102
GZ03,2003-09-03 06:00,3,116.34,116.37,116.29,116.29,736
GZ03,2003-09-03 06:30,3,116.28,116.28,116.14,116.23,2224
GZ03,2003-09-03 07:00,3,116.24,116.38,116.18,116.37,1023
GZ03,2003-09-03 07:30,3,116.37,116.38,116.21,116.26,2689
GZ03,2003-09-03 08:00,3,116.26,116.35,116.23,116.3,1987
GZ03,2003-09-03 08:30,3,116.3,116.31,116.2,116.22,1333
GZ03,2003-09-03 09:00,3,116.22,116.36,116.21,116.32,1712
GZ03,2003-09-03 09:30,3,116.31,116.44,116.28,116.37,1273
GZ03,2003-09-03 10:00,3,116.35,116.35,116.25,116.27,200
GZ03,2003-09-03 10:30,3,116.27,116.27,116.19,116.2,562
GZ03,2003-09-04 00:00,4,115.78,115.93,115.78,115.93,549
GZ03,2003-09-04 00:30,4,115.93,116.33,115.93,116.32,5444
GZ03,2003-09-04 01:00,4,116.32,116.39,116.31,116.32,2198
GZ03,2003-09-04 01:30,4,116.32,116.39,116.27,116.29,1414
GZ03,2003-09-04 02:00,4,116.28,116.32,116.21,116.25,2673
GZ03,2003-09-04 02:30,4,116.26,116.35,116.16,116.34,4140
GZ03,2003-09-04 03:00,4,116.36,116.43,116.22,116.41,2422
GZ03,2003-09-04 03:30,4,116.42,116.47,116.37,116.43,596
GZ03,2003-09-04 04:00,4,116.43,116.45,116.38,116.41,204
GZ03,2003-09-04 04:30,4,116.42,116.42,116.34,116.39,601
GZ03,2003-09-04 05:00,4,116.35,116.42,116.35,116.37,400
GZ03,2003-09-04 05:30,4,116.38,116.45,116.35,116.35,429
GZ03,2003-09-04 06:00,4,116.36,116.46,116.35,116.46,752
GZ03,2003-09-04 06:30,4,116.46,116.53,116.38,116.41,2289
GZ03,2003-09-04 07:00,4,116.38,116.54,116.35,116.52,2054
GZ03,2003-09-04 07:30,4,116.52,116.56,116.37,116.37,4201
GZ03,2003-09-04 08:00,4,116.35,116.46,116.31,116.45,1428
GZ03,2003-09-04 08:30,4,116.44,116.51,116.4,116.44,1183
GZ03,2003-09-04 09:00,4,116.44,116.47,116.42,116.42,1021
GZ03,2003-09-04 09:30,4,116.43,116.5,116.43,116.48,399
GZ03,2003-09-04 10:00,4,116.49,116.67,116.49,116.62,270
GZ03,2003-09-04 10:30,4,116.64,116.73,116.62,116.68,362
GZ03,2003-09-05 00:30,5,116.2,116.71,116.2,116.69,1887
GZ03,2003-09-05 01:00,5,116.68,116.73,116.59,116.7,1326
GZ03,2003-09-05 01:30,5,116.7,116.76,116.69,116.71,1028
GZ03,2003-09-05 02:00,5,116.72,116.8,116.69,116.8,1863
GZ03,2003-09-05 02:30,5,116.8,116.89,116.72,116.83,4109
GZ03,2003-09-05 03:00,5,116.83,116.88,116.78,116.79,455
GZ03,2003-09-05 03:30,5,116.78,116.79,116.67,116.74,1249
GZ03,2003-09-05 04:00,5,116.75,116.82,116.74,116.79,1212
GZ03,2003-09-05 04:30,5,116.79,116.8,116.76,116.78,631
GZ03,2003-09-05 05:00,5,116.79,116.8,116.77,116.8,1298
GZ03,2003-09-05 05:30,5,116.8,116.8,116.73,116.75,455
GZ03,2003-09-05 06:00,5,116.75,116.99,116.73,116.99,1277
GZ03,2003-09-05 06:30,5,116.99,117.1,116.95,117.06,4478
GZ03,2003-09-05 07:00,5,117.06,117.22,117.03,117.16,3132
GZ03,2003-09-05 07:30,5,117.17,117.18,117.07,117.09,2893
GZ03,2003-09-05 08:00,5,117.09,117.12,116.93,116.95,2144
GZ03,2003-09-05 08:30,5,116.96,116.96,116.89,116.93,1912
GZ03,2003-09-05 09:00,5,116.93,116.93,116.85,116.85,1480
GZ03,2003-09-05 09:30,5,116.85,116.89,116.84,116.87,410
GZ03,2003-09-05 10:00,5,116.89,116.98,116.84,116.96,1031
GZ03,2003-09-05 10:30,5,116.96,117.09,116.96,117.02,617
GZ03,2003-09-08 00:00,8,117.03,117.3,117.03,117.3,2
GZ03,2003-09-08 00:30,8,117.3,117.3,117.02,117.03,3472
GZ03,2003-09-08 01:00,8,117.02,117.05,116.96,117.05,591
GZ03,2003-09-08 01:30,8,117.05,117.14,117.04,117.14,827
GZ03,2003-09-08 02:00,8,117.13,117.15,117.12,117.12,438
GZ03,2003-09-08 02:30,8,117.14,117.21,117.13,117.17,440
GZ03,2003-09-08 03:00,8,117.16,117.16,117.05,117.1,913
GZ03,2003-09-08 03:30,8,117.09,117.09,117,117,694
GZ03,2003-09-08 04:00,8,117.01,117.06,116.98,117.02,563
GZ03,2003-09-08 04:30,8,117.01,117.05,116.97,117.03,786
GZ03,2003-09-08 05:00,8,117.04,117.09,117.02,117.03,223
GZ03,2003-09-08 05:30,8,117.05,117.1,117.04,117.06,443
GZ03,2003-09-08 06:00,8,117.06,117.06,117.01,117.03,1482
GZ03,2003-09-08 06:30,8,117.03,117.03,116.93,117,1230
GZ03,2003-09-08 07:00,8,117,117.06,117,117.02,450
GZ03,2003-09-08 07:30,8,117.02,117.13,117.01,117.1,736
GZ03,2003-09-08 08:00,8,117.1,117.18,117.09,117.1,914
GZ03,2003-09-08 08:30,8,117.1,117.19,117.09,117.15,1887
GZ03,2003-09-08 09:00,8,117.15,117.35,117.15,117.33,3838
GZ03,2003-09-08 09:30,8,117.32,117.53,117.31,117.47,2993
GZ03,2003-09-08 10:00,8,117.47,117.47,117.36,117.37,2811
GZ03,2003-09-08 10:30,8,117.38,117.41,117.32,117.34,64
GZ03,2003-09-09 00:30,9,116.91,116.96,116.91,116.95,1581
GZ03,2003-09-09 01:00,9,116.95,117,116.92,116.94,2019
GZ03,2003-09-09 01:30,9,116.95,117.05,116.95,116.99,1449
GZ03,2003-09-09 02:00,9,116.99,117.05,116.99,117,836
GZ03,2003-09-09 02:30,9,117,117.04,116.97,116.98,912
GZ03,2003-09-09 03:00,9,116.98,117.04,116.96,117.02,1171
GZ03,2003-09-09 03:30,9,117.02,117.04,117,117.02,754
GZ03,2003-09-09 04:00,9,117.03,117.07,117.02,117.03,511
GZ03,2003-09-09 04:30,9,117.03,117.04,116.98,116.99,1329
GZ03,2003-09-09 05:00,9,116.99,117,116.97,116.98,724
GZ03,2003-09-09 05:30,9,116.98,117.06,116.97,117.01,471
GZ03,2003-09-09 06:00,9,117.02,117.09,117.01,117.09,445
GZ03,2003-09-09 06:30,9,117.09,117.16,117.09,117.11,2175
GZ03,2003-09-09 07:00,9,117.1,117.13,117.02,117.07,1783
GZ03,2003-09-09 07:30,9,117.07,117.11,117.05,117.08,1584
GZ03,2003-09-09 08:00,9,117.08,117.12,117.02,117.04,2870
GZ03,2003-09-09 08:30,9,117.04,117.07,116.91,116.93,1990
GZ03,2003-09-09 09:00,9,116.93,116.95,116.75,116.76,3572
GZ03,2003-09-09 09:30,9,116.75,116.81,116.74,116.78,923
GZ03,2003-09-09 10:00,9,116.78,116.83,116.7,116.83,851
GZ03,2003-09-09 10:30,9,116.84,116.85,116.75,116.76,254
GZ03,2003-09-10 00:00,10,116.98,116.98,116.97,116.97,16
GZ03,2003-09-10 00:30,10,116.77,116.97,116.77,116.87,701
GZ03,2003-09-10 01:00,10,116.87,116.95,116.86,116.89,1679
GZ03,2003-09-10 01:30,10,116.89,116.93,116.82,116.89,1103
GZ03,2003-09-10 02:00,10,116.88,116.97,116.88,116.95,1826
GZ03,2003-09-10 02:30,10,116.96,116.99,116.91,116.99,4080
GZ03,2003-09-10 03:00,10,116.99,117.05,116.93,117.01,5290
GZ03,2003-09-10 03:30,10,117,117.02,116.91,116.91,4317
GZ03,2003-09-10 04:00,10,116.93,116.96,116.88,116.9,3289
GZ03,2003-09-10 04:30,10,116.9,116.97,116.9,116.92,2686
GZ03,2003-09-10 05:00,10,116.92,116.97,116.91,116.95,1252
GZ03,2003-09-10 05:30,10,116.95,117.02,116.95,117.01,1471
GZ03,2003-09-10 06:00,10,117.01,117.12,116.99,117.1,1307
GZ03,2003-09-10 06:30,10,117.09,117.19,116.94,117.17,3236
GZ03,2003-09-10 07:00,10,117.16,117.19,117.06,117.12,2748
GZ03,2003-09-10 07:30,10,117.12,117.18,117.11,117.15,4893
GZ03,2003-09-10 08:00,10,117.15,117.29,117.15,117.25,4545
GZ03,2003-09-10 08:30,10,117.24,117.32,117.22,117.28,1673
GZ03,2003-09-10 09:00,10,117.27,117.3,117.24,117.28,2810
GZ03,2003-09-10 09:30,10,117.28,117.39,117.28,117.33,902
GZ03,2003-09-10 10:00,10,117.33,117.33,117.25,117.26,398
GZ03,2003-09-10 10:30,10,117.28,117.32,117.25,117.29,477
GZ03,2003-09-11 00:30,11,117.5,117.6,117.32,117.44,3050
GZ03,2003-09-11 01:00,11,117.44,117.47,117.41,117.43,1824
GZ03,2003-09-11 01:30,11,117.43,117.56,117.43,117.54,2651
GZ03,2003-09-11 02:00,11,117.54,117.54,117.41,117.44,2846
GZ03,2003-09-11 02:30,11,117.45,117.45,117.36,117.41,1214
GZ03,2003-09-11 03:00,11,117.41,117.46,117.38,117.46,2590
GZ03,2003-09-11 03:30,11,117.44,117.48,117.41,117.46,1838
GZ03,2003-09-11 04:00,11,117.47,117.49,117.42,117.46,979
GZ03,2003-09-11 04:30,11,117.46,117.47,117.34,117.38,1364
GZ03,2003-09-11 05:00,11,117.36,117.43,117.36,117.42,480
GZ03,2003-09-11 05:30,11,117.42,117.42,117.38,117.4,633
GZ03,2003-09-11 06:00,11,117.38,117.56,117.38,117.55,1030
GZ03,2003-09-11 06:30,11,117.54,117.59,117.25,117.29,2497
GZ03,2003-09-11 07:00,11,117.3,117.31,117.09,117.2,6324
GZ03,2003-09-11 07:30,11,117.2,117.23,117.12,117.23,1763
GZ03,2003-09-11 08:00,11,117.22,117.22,117.03,117.1,2197
GZ03,2003-09-11 08:30,11,117.09,117.14,116.95,117.03,2767
GZ03,2003-09-11 09:00,11,117.04,117.14,117.02,117.09,874
GZ03,2003-09-11 09:30,11,117.11,117.14,117.06,117.11,659
GZ03,2003-09-11 10:00,11,117.11,117.11,117.05,117.1,555
GZ03,2003-09-11 10:30,11,117.1,117.13,117.08,117.13,217
GZ03,2003-09-12 00:30,12,117.06,117.16,117.06,117.11,623
GZ03,2003-09-12 01:00,12,117.12,117.3,117.1,117.27,3039
GZ03,2003-09-12 01:30,12,117.27,117.32,117.13,117.3,1926
GZ03,2003-09-12 02:00,12,117.3,117.36,117.28,117.31,1412
GZ03,2003-09-12 02:30,12,117.31,117.41,117.29,117.39,1270
GZ03,2003-09-12 03:00,12,117.39,117.4,117.36,117.37,1999
GZ03,2003-09-12 03:30,12,117.36,117.37,117.32,117.35,1551
GZ03,2003-09-12 04:00,12,117.35,117.46,117.34,117.35,4453
GZ03,2003-09-12 04:30,12,117.36,117.4,117.33,117.36,1907
GZ03,2003-09-12 05:00,12,117.35,117.39,117.34,117.36,1080
GZ03,2003-09-12 05:30,12,117.37,117.39,117.33,117.33,1436
GZ03,2003-09-12 06:00,12,117.34,117.56,117.34,117.51,778
GZ03,2003-09-12 06:30,12,117.51,117.79,117.48,117.67,4805
GZ03,2003-09-12 07:00,12,117.67,117.84,117.66,117.84,2985
GZ03,2003-09-12 07:30,12,117.85,118.26,117.79,118.26,4436
GZ03,2003-09-12 08:00,12,118.28,118.31,118.05,118.13,7378
GZ03,2003-09-12 08:30,12,118.14,118.14,118.04,118.1,3289
GZ03,2003-09-12 09:00,12,118.1,118.19,118.1,118.19,2530
GZ03,2003-09-12 09:30,12,118.2,118.27,118.19,118.25,819
GZ03,2003-09-12 10:00,12,118.25,118.35,118.23,118.24,561
GZ03,2003-09-12 10:30,12,118.23,118.26,118.15,118.18,206
GZ03,2003-09-14 23:30,15,118,118,118,118,5
GZ03,2003-09-15 00:00,15,118,118.49,118,118.49,72
GZ03,2003-09-15 00:30,15,118.05,118.44,117.96,117.99,5234
GZ03,2003-09-15 01:00,15,117.98,118.11,117.98,118.07,2762
GZ03,2003-09-15 01:30,15,118.07,118.11,118.02,118.02,778
GZ03,2003-09-15 02:00,15,118.02,118.02,117.85,117.9,1994
GZ03,2003-09-15 02:30,15,117.89,117.9,117.83,117.86,1602
GZ03,2003-09-15 03:00,15,117.87,117.9,117.83,117.87,906
GZ03,2003-09-15 03:30,15,117.88,117.93,117.81,117.82,779
GZ03,2003-09-15 04:00,15,117.81,117.85,117.78,117.84,1317
GZ03,2003-09-15 04:30,15,117.85,117.89,117.84,117.84,520
GZ03,2003-09-15 05:00,15,117.85,117.88,117.84,117.88,764
GZ03,2003-09-15 05:30,15,117.86,117.87,117.82,117.84,539
GZ03,2003-09-15 06:00,15,117.84,117.89,117.77,117.8,1359
GZ03,2003-09-15 06:30,15,117.82,117.91,117.72,117.74,1409
GZ03,2003-09-15 07:00,15,117.74,117.84,117.66,117.77,3740
GZ03,2003-09-15 07:30,15,117.79,117.88,117.76,117.78,1200
GZ03,2003-09-15 08:00,15,117.78,117.78,117.69,117.77,1659
GZ03,2003-09-15 08:30,15,117.78,117.86,117.78,117.86,1699
GZ03,2003-09-15 09:00,15,117.86,117.95,117.84,117.9,1712
GZ03,2003-09-15 09:30,15,117.9,117.96,117.86,117.92,979
GZ03,2003-09-15 10:00,15,117.92,118,117.89,117.92,537
GZ03,2003-09-15 10:30,15,117.89,117.92,117.85,117.88,356
GZ03,2003-09-16 00:00,16,118,118,118,118,17
GZ03,2003-09-16 00:30,16,118,118,117.83,117.84,475
GZ03,2003-09-16 01:00,16,117.84,117.9,117.81,117.87,1609
GZ03,2003-09-16 01:30,16,117.87,117.87,117.76,117.78,1977
GZ03,2003-09-16 02:00,16,117.78,117.8,117.74,117.75,1682
GZ03,2003-09-16 02:30,16,117.74,117.75,117.69,117.71,1115
GZ03,2003-09-16 03:00,16,117.7,117.75,117.68,117.73,3977
GZ03,2003-09-16 03:30,16,117.73,117.73,117.65,117.68,2449
GZ03,2003-09-16 04:00,16,117.7,117.72,117.63,117.66,1128
GZ03,2003-09-16 04:30,16,117.66,117.7,117.64,117.67,576
GZ03,2003-09-16 05:00,16,117.69,117.73,117.66,117.67,433
GZ03,2003-09-16 05:30,16,117.67,117.7,117.65,117.68,249
GZ03,2003-09-16 06:00,16,117.66,117.72,117.61,117.69,632
GZ03,2003-09-16 06:30,16,117.7,117.82,117.68,117.81,1944
GZ03,2003-09-16 07:00,16,117.8,117.86,117.74,117.74,1530
GZ03,2003-09-16 07:30,16,117.74,117.76,117.61,117.65,1705
GZ03,2003-09-16 08:00,16,117.66,117.74,117.63,117.69,1346
GZ03,2003-09-16 08:30,16,117.68,117.68,117.44,117.47,2328
GZ03,2003-09-16 09:00,16,117.46,117.52,117.42,117.45,1933
GZ03,2003-09-16 09:30,16,117.43,117.45,117.38,117.41,1061
GZ03,2003-09-16 10:00,16,117.4,117.42,117.34,117.4,894
GZ03,2003-09-16 10:30,16,117.42,117.48,117.42,117.46,304
GZ03,2003-09-16 23:30,17,117.11,117.11,117.11,117.11,5
GZ03,2003-09-17 00:30,17,117.11,117.37,117.1,117.25,5025
GZ03,2003-09-17 01:00,17,117.25,117.39,117.23,117.38,3002
GZ03,2003-09-17 01:30,17,117.39,117.48,117.38,117.44,1994
GZ03,2003-09-17 02:00,17,117.44,117.52,117.44,117.52,1170
GZ03,2003-09-17 02:30,17,117.5,117.5,117.16,117.21,4067
GZ03,2003-09-17 03:00,17,117.2,117.4,117.15,117.37,4041
GZ03,2003-09-17 03:30,17,117.36,117.36,117.22,117.22,1491
GZ03,2003-09-17 04:00,17,117.23,117.31,117.22,117.3,1890
GZ03,2003-09-17 04:30,17,117.29,117.31,117.26,117.31,860
GZ03,2003-09-17 05:00,17,117.31,117.45,117.3,117.4,1730
GZ03,2003-09-17 05:30,17,117.39,117.4,117.34,117.4,756
GZ03,2003-09-17 06:00,17,117.41,117.59,117.4,117.46,2738
GZ03,2003-09-17 06:30,17,117.46,117.46,117.34,117.39,2137
GZ03,2003-09-17 07:00,17,117.38,117.45,117.35,117.36,1090
GZ03,2003-09-17 07:30,17,117.36,117.41,117.2,117.23,3503
GZ03,2003-09-17 08:00,17,117.23,117.29,117.14,117.14,2432
GZ03,2003-09-17 08:30,17,117.13,117.32,117.1,117.27,2078
GZ03,2003-09-17 09:00,17,117.27,117.33,117.25,117.29,3119
GZ03,2003-09-17 09:30,17,117.29,117.35,117.23,117.34,1220
GZ03,2003-09-17 10:00,17,117.36,117.44,117.34,117.36,954
GZ03,2003-09-17 10:30,17,117.35,117.48,117.34,117.39,428
GZ03,2003-09-17 23:30,18,117.8,117.89,117.8,117.89,2
GZ03,2003-09-18 00:00,18,117.89,117.89,117.89,117.89,12
GZ03,2003-09-18 00:30,18,117.89,117.89,117.58,117.6,3119
GZ03,2003-09-18 01:00,18,117.6,117.6,117.46,117.53,2152
GZ03,2003-09-18 01:30,18,117.52,117.63,117.48,117.62,1517
GZ03,2003-09-18 02:00,18,117.63,117.65,117.53,117.55,2633
GZ03,2003-09-18 02:30,18,117.57,117.8,117.55,117.79,4074
GZ03,2003-09-18 03:00,18,117.8,117.84,117.74,117.8,2074
GZ03,2003-09-18 03:30,18,117.8,117.82,117.75,117.81,1408
GZ03,2003-09-18 04:00,18,117.82,117.84,117.65,117.68,1149
GZ03,2003-09-18 04:30,18,117.67,117.76,117.67,117.75,657
GZ03,2003-09-18 05:00,18,117.75,117.82,117.75,117.76,579
GZ03,2003-09-18 05:30,18,117.76,117.92,117.75,117.9,1155
GZ03,2003-09-18 06:00,18,117.9,117.97,117.72,117.76,3373
GZ03,2003-09-18 06:30,18,117.75,117.92,117.72,117.78,5106
GZ03,2003-09-18 07:00,18,117.78,117.8,117.61,117.71,2392
GZ03,2003-09-18 07:30,18,117.71,117.8,117.62,117.7,1980
GZ03,2003-09-18 08:00,18,117.72,117.72,117.59,117.68,3388
GZ03,2003-09-18 08:30,18,117.66,117.7,117.56,117.56,2517
GZ03,2003-09-18 09:00,18,117.57,117.6,117.41,117.45,3897
GZ03,2003-09-18 09:30,18,117.44,117.72,117.42,117.53,917
GZ03,2003-09-18 10:00,18,117.55,117.55,117.33,117.43,776
GZ03,2003-09-18 10:30,18,117.43,117.57,117.38,117.55,148
GZ03,2003-09-18 23:30,19,117.9,117.9,117.9,117.9,1
GZ03,2003-09-19 00:00,19,117.9,117.9,117.9,117.9,9
GZ03,2003-09-19 00:30,19,117.85,117.85,117.67,117.7,1436
GZ03,2003-09-19 01:00,19,117.69,117.71,117.63,117.67,1045
GZ03,2003-09-19 01:30,19,117.65,117.74,117.64,117.72,472
GZ03,2003-09-19 02:00,19,117.71,117.81,117.69,117.75,610
GZ03,2003-09-19 02:30,19,117.75,117.77,117.71,117.71,926
GZ03,2003-09-19 03:00,19,117.71,117.77,117.7,117.77,783
GZ03,2003-09-19 03:30,19,117.76,117.8,117.73,117.8,2064
GZ03,2003-09-19 04:00,19,117.81,117.85,117.77,117.8,3189
GZ03,2003-09-19 04:30,19,117.81,117.83,117.78,117.8,817
GZ03,2003-09-19 05:00,19,117.81,117.83,117.79,117.83,1869
GZ03,2003-09-19 05:30,19,117.83,117.87,117.81,117.87,707
GZ03,2003-09-19 06:00,19,117.86,117.96,117.86,117.89,1258
GZ03,2003-09-19 06:30,19,117.89,117.89,117.8,117.87,1176
GZ03,2003-09-19 07:00,19,117.87,117.88,117.67,117.69,2219
GZ03,2003-09-19 07:30,19,117.69,117.79,117.67,117.76,1917
GZ03,2003-09-19 08:00,19,117.75,117.81,117.69,117.81,3937
GZ03,2003-09-19 08:30,19,117.8,117.84,117.68,117.7,3645
GZ03,2003-09-19 09:00,19,117.7,117.74,117.59,117.67,4000
GZ03,2003-09-19 09:30,19,117.66,117.67,117.56,117.64,1085
GZ03,2003-09-19 10:00,19,117.61,117.63,117.55,117.59,381
GZ03,2003-09-19 10:30,19,117.58,117.68,117.58,117.68,82
GZ03,2003-09-22 00:30,22,118.12,118.16,117.88,117.89,3447
GZ03,2003-09-22 01:00,22,117.88,117.95,117.85,117.9,4671
GZ03,2003-09-22 01:30,22,117.89,117.94,117.78,117.86,2821
GZ03,2003-09-22 02:00,22,117.85,117.87,117.73,117.8,1124
GZ03,2003-09-22 02:30,22,117.81,117.9,117.77,117.83,1456
GZ03,2003-09-22 03:00,22,117.83,117.89,117.83,117.89,426
GZ03,2003-09-22 03:30,22,117.88,117.91,117.84,117.88,735
GZ03,2003-09-22 04:00,22,117.88,117.91,117.86,117.88,388
GZ03,2003-09-22 04:30,22,117.88,117.96,117.86,117.94,1000
GZ03,2003-09-22 05:00,22,117.95,117.98,117.94,117.94,539
GZ03,2003-09-22 05:30,22,117.94,117.94,117.85,117.87,949
GZ03,2003-09-22 06:00,22,117.87,117.87,117.75,117.78,1855
GZ03,2003-09-22 06:30,22,117.77,117.81,117.71,117.77,1450
GZ03,2003-09-22 07:00,22,117.77,117.82,117.69,117.77,1449
GZ03,2003-09-22 07:30,22,117.77,117.81,117.68,117.76,1772
GZ03,2003-09-22 08:00,22,117.77,117.8,117.67,117.71,1285
GZ03,2003-09-22 08:30,22,117.72,117.8,117.61,117.78,3237
GZ03,2003-09-22 09:00,22,117.77,117.8,117.65,117.65,1196
GZ03,2003-09-22 09:30,22,117.65,117.7,117.6,117.69,665
GZ03,2003-09-22 10:00,22,117.7,117.77,117.67,117.76,253
GZ03,2003-09-22 10:30,22,117.75,117.87,117.74,117.86,509
GZ03,2003-09-23 00:30,23,117.89,117.99,117.84,117.84,347
GZ03,2003-09-23 01:00,23,117.84,117.85,117.72,117.75,1571
GZ03,2003-09-23 01:30,23,117.74,117.81,117.71,117.75,1352
GZ03,2003-09-23 02:00,23,117.75,117.79,117.74,117.76,750
GZ03,2003-09-23 02:30,23,117.76,117.79,117.75,117.79,495
GZ03,2003-09-23 03:00,23,117.8,117.8,117.67,117.69,2483
GZ03,2003-09-23 03:30,23,117.7,117.77,117.67,117.73,970
GZ03,2003-09-23 04:00,23,117.74,117.76,117.68,117.68,343
GZ03,2003-09-23 04:30,23,117.69,117.69,117.52,117.55,1988
GZ03,2003-09-23 05:00,23,117.56,117.61,117.51,117.6,1115
GZ03,2003-09-23 05:30,23,117.6,117.68,117.6,117.64,1447
GZ03,2003-09-23 06:00,23,117.64,117.66,117.58,117.58,1382
GZ03,2003-09-23 06:30,23,117.58,117.71,117.57,117.64,1921
GZ03,2003-09-23 07:00,23,117.63,117.74,117.58,117.71,1409
GZ03,2003-09-23 07:30,23,117.71,117.72,117.63,117.69,1845
GZ03,2003-09-23 08:00,23,117.7,117.77,117.68,117.69,3149
GZ03,2003-09-23 08:30,23,117.69,117.88,117.69,117.87,2996
GZ03,2003-09-23 09:00,23,117.87,117.9,117.78,117.78,1829
GZ03,2003-09-23 09:30,23,117.78,117.89,117.77,117.83,2109
GZ03,2003-09-23 10:00,23,117.83,117.88,117.82,117.83,252
GZ03,2003-09-23 10:30,23,117.84,117.87,117.79,117.87,165
GZ03,2003-09-23 23:30,24,118.22,118.22,118.22,118.22,1
GZ03,2003-09-24 00:00,24,118.22,118.22,118.22,118.22,2
GZ03,2003-09-24 00:30,24,118.21,118.21,117.65,117.66,3100
GZ03,2003-09-24 01:00,24,117.66,117.75,117.65,117.65,1921
GZ03,2003-09-24 01:30,24,117.67,117.69,117.57,117.6,4937
GZ03,2003-09-24 02:00,24,117.61,117.67,117.57,117.63,2549
GZ03,2003-09-24 02:30,24,117.63,117.63,117.54,117.6,2562
GZ03,2003-09-24 03:00,24,117.59,117.61,117.55,117.57,2562
GZ03,2003-09-24 03:30,24,117.57,117.63,117.56,117.57,395
GZ03,2003-09-24 04:00,24,117.57,117.64,117.57,117.63,1784
GZ03,2003-09-24 04:30,24,117.63,117.65,117.58,117.61,920
GZ03,2003-09-24 05:00,24,117.61,117.67,117.61,117.66,1321
GZ03,2003-09-24 05:30,24,117.66,117.71,117.64,117.67,1259
GZ03,2003-09-24 06:00,24,117.68,117.76,117.66,117.74,614
GZ03,2003-09-24 06:30,24,117.73,117.75,117.67,117.73,1294
GZ03,2003-09-24 07:00,24,117.73,117.77,117.7,117.71,1892
GZ03,2003-09-24 07:30,24,117.7,117.74,117.61,117.64,1793
GZ03,2003-09-24 08:00,24,117.64,117.7,117.61,117.68,1613
GZ03,2003-09-24 08:30,24,117.68,117.7,117.63,117.7,2324
GZ03,2003-09-24 09:00,24,117.66,117.74,117.66,117.74,2216
GZ03,2003-09-24 09:30,24,117.74,117.81,117.73,117.79,790
GZ03,2003-09-24 10:00,24,117.76,117.89,117.76,117.86,593
GZ03,2003-09-24 10:30,24,117.88,118.01,117.83,117.95,1076
GZ03,2003-09-24 23:30,25,117.5,117.5,117.45,117.45,4
GZ03,2003-09-25 00:00,25,117.45,117.45,117.45,117.45,10
GZ03,2003-09-25 00:30,25,117.45,118,117.45,117.99,3383
GZ03,2003-09-25 01:00,25,118,118.03,117.94,118.03,1860
GZ03,2003-09-25 01:30,25,118.02,118.08,118,118.01,2792
GZ03,2003-09-25 02:00,25,118.02,118.03,117.96,117.97,2694
GZ03,2003-09-25 02:30,25,117.98,117.99,117.91,117.99,1615
GZ03,2003-09-25 03:00,25,117.98,118.05,117.96,118.04,3961
GZ03,2003-09-25 03:30,25,118.04,118.32,118.03,118.04,9697
GZ03,2003-09-25 04:00,25,118.04,118.05,117.91,117.98,4725
GZ03,2003-09-25 04:30,25,117.97,117.99,117.77,117.8,4158
GZ03,2003-09-25 05:00,25,117.79,117.86,117.78,117.84,2845
GZ03,2003-09-25 05:30,25,117.83,117.89,117.82,117.87,897
GZ03,2003-09-25 06:00,25,117.87,117.95,117.84,117.89,1671
GZ03,2003-09-25 06:30,25,117.92,117.98,117.54,117.66,8326
GZ03,2003-09-25 07:00,25,117.68,117.76,117.6,117.73,4730
GZ03,2003-09-25 07:30,25,117.73,117.9,117.73,117.75,3264
GZ03,2003-09-25 08:00,25,117.76,117.94,117.75,117.93,2882
GZ03,2003-09-25 08:30,25,117.91,117.98,117.78,117.79,1595
GZ03,2003-09-25 09:00,25,117.78,117.95,117.71,117.71,3246
GZ03,2003-09-25 09:30,25,117.71,117.76,117.66,117.7,3446
GZ03,2003-09-25 10:00,25,117.69,117.74,117.62,117.73,571
GZ03,2003-09-25 10:30,25,117.74,117.82,117.69,117.74,340
GZ03,2003-09-25 23:30,26,118,118,118,118,1
GZ03,2003-09-26 00:00,26,118,118,118,118,21
GZ03,2003-09-26 00:30,26,118.03,118.15,117.81,117.82,1166
GZ03,2003-09-26 01:00,26,117.82,117.91,117.79,117.83,2260
GZ03,2003-09-26 01:30,26,117.84,117.86,117.74,117.74,1759
GZ03,2003-09-26 02:00,26,117.74,117.82,117.73,117.81,1275
GZ03,2003-09-26 02:30,26,117.81,117.87,117.81,117.86,680
GZ03,2003-09-26 03:00,26,117.86,117.94,117.84,117.93,1248
GZ03,2003-09-26 03:30,26,117.93,118.06,117.93,118.04,2669
GZ03,2003-09-26 04:00,26,118.04,118.18,117.85,118.07,3452
GZ03,2003-09-26 04:30,26,118.07,118.1,118.04,118.08,912
GZ03,2003-09-26 05:00,26,118.08,118.22,118.07,118.2,1346
GZ03,2003-09-26 05:30,26,118.2,118.34,118.15,118.31,3147
GZ03,2003-09-26 06:00,26,118.32,118.45,118.3,118.31,3752
GZ03,2003-09-26 06:30,26,118.32,118.36,118.23,118.3,3554
GZ03,2003-09-26 07:00,26,118.29,118.39,118.27,118.38,1311
GZ03,2003-09-26 07:30,26,118.39,118.47,118.3,118.37,3338
GZ03,2003-09-26 08:00,26,118.37,118.5,118.37,118.46,3110
GZ03,2003-09-26 08:30,26,118.45,118.49,118.35,118.41,3512
GZ03,2003-09-26 09:00,26,118.4,118.54,118.33,118.47,2303
GZ03,2003-09-26 09:30,26,118.46,118.53,118.42,118.5,649
GZ03,2003-09-26 10:00,26,118.5,118.53,118.47,118.47,282
GZ03,2003-09-26 10:30,26,118.48,118.51,118.44,118.44,191
GZ03,2003-09-28 23:30,29,118.54,118.54,118.54,118.54,1
GZ03,2003-09-29 00:00,29,118.54,118.54,118.54,118.54,8
GZ03,2003-09-29 00:30,29,118.54,118.54,118,118.37,2459
GZ03,2003-09-29 01:00,29,118.38,118.4,118.28,118.28,1576
GZ03,2003-09-29 01:30,29,118.28,118.29,118.21,118.21,1044
GZ03,2003-09-29 02:00,29,118.22,118.22,118.08,118.1,2660
GZ03,2003-09-29 02:30,29,118.1,118.13,117.95,117.97,2919
GZ03,2003-09-29 03:00,29,117.97,118.04,117.97,118.03,2713
GZ03,2003-09-29 03:30,29,118.04,118.11,118.03,118.07,1710
GZ03,2003-09-29 04:00,29,118.08,118.14,117.98,117.98,1817
GZ03,2003-09-29 04:30,29,117.99,118.09,117.98,118.08,1054
GZ03,2003-09-29 05:00,29,118.09,118.12,118.09,118.12,444
GZ03,2003-09-29 05:30,29,118.1,118.1,117.99,118.03,558
GZ03,2003-09-29 06:00,29,118.01,118.09,118,118,720
GZ03,2003-09-29 06:30,29,118.03,118.11,117.99,118.1,1112
GZ03,2003-09-29 07:00,29,118.07,118.09,118.02,118.03,633
GZ03,2003-09-29 07:30,29,118.02,118.05,117.81,117.88,4933
GZ03,2003-09-29 08:00,29,117.89,117.96,117.86,117.91,2755
GZ03,2003-09-29 08:30,29,117.92,118.16,117.92,118.16,2560
GZ03,2003-09-29 09:00,29,118.17,118.28,118.13,118.15,2958
GZ03,2003-09-29 09:30,29,118.15,118.15,118.03,118.03,2105
GZ03,2003-09-29 10:00,29,118.03,118.07,117.97,118.07,468
GZ03,2003-09-29 10:30,29,118.09,118.14,118.07,118.1,190
GZ03,2003-09-30 00:00,30,118.24,118.24,118.24,118.24,3
GZ03,2003-09-30 00:30,30,118.23,118.27,118.05,118.14,3037
GZ03,2003-09-30 01:00,30,118.13,118.14,117.9,118,4070
GZ03,2003-09-30 01:30,30,117.99,118.13,117.98,118.12,2414
GZ03,2003-09-30 02:00,30,118.12,118.15,118.02,118.02,1143
GZ03,2003-09-30 02:30,30,118.03,118.06,117.93,117.93,4130
GZ03,2003-09-30 03:00,30,117.94,117.95,117.67,117.75,8267
GZ03,2003-09-30 03:30,30,117.76,117.85,117.75,117.78,3300
GZ03,2003-09-30 04:00,30,117.78,117.85,117.7,117.81,5878
GZ03,2003-09-30 04:30,30,117.75,117.84,117.71,117.76,2243
GZ03,2003-09-30 05:00,30,117.76,117.82,117.72,117.82,1740
GZ03,2003-09-30 05:30,30,117.81,117.84,117.77,117.78,2053
GZ03,2003-09-30 06:00,30,117.78,117.88,117.78,117.8,2626
GZ03,2003-09-30 06:30,30,117.81,117.94,117.8,117.94,1357
GZ03,2003-09-30 07:00,30,117.93,118.06,117.91,117.93,2823
GZ03,2003-09-30 07:30,30,117.94,118.25,117.87,118.25,3417
GZ03,2003-09-30 08:00,30,118.25,118.34,118.19,118.29,5649
GZ03,2003-09-30 08:30,30,118.28,118.43,118.17,118.4,4451
GZ03,2003-09-30 09:00,30,118.4,118.54,118.39,118.4,8044
GZ03,2003-09-30 09:30,30,118.4,118.45,118.36,118.42,2018
GZ03,2003-09-30 10:00,30,118.47,118.47,118.37,118.38,364
GZ03,2003-09-30 10:30,30,118.41,118.41,118.32,118.41,586
GZ03,2003-09-30 23:30,1,118.02,118.02,118.02,118.02,24
GZ03,2003-10-01 00:00,1,118.65,118.65,118.01,118.65,475
GZ03,2003-10-01 00:30,1,118.65,118.66,118.42,118.42,13465
GZ03,2003-10-01 01:00,1,118.42,118.42,118.33,118.36,1624
GZ03,2003-10-01 01:30,1,118.36,118.37,118.24,118.27,1674
GZ03,2003-10-01 02:00,1,118.28,118.33,118.27,118.3,1267
GZ03,2003-10-01 02:30,1,118.32,118.34,118.27,118.29,1303
GZ03,2003-10-01 03:00,1,118.31,118.36,118.3,118.36,3912
GZ03,2003-10-01 03:30,1,118.35,118.41,118.35,118.35,4183
GZ03,2003-10-01 04:00,1,118.36,118.5,118.36,118.47,1502
GZ03,2003-10-01 04:30,1,118.47,118.5,118.45,118.45,2161
GZ03,2003-10-01 05:00,1,118.45,118.5,118.44,118.46,351
GZ03,2003-10-01 05:30,1,118.45,118.46,118.4,118.41,405
GZ03,2003-10-01 06:00,1,118.41,118.46,118.37,118.39,1323
GZ03,2003-10-01 06:30,1,118.39,118.45,118.33,118.36,886
GZ03,2003-10-01 07:00,1,118.37,118.43,118.34,118.43,3097
GZ03,2003-10-01 07:30,1,118.42,118.42,118.33,118.33,1254
GZ03,2003-10-01 08:00,1,118.38,118.44,118.25,118.38,3193
GZ03,2003-10-01 08:30,1,118.38,118.47,118.35,118.44,2704
GZ03,2003-10-01 09:00,1,118.46,118.51,118.38,118.42,3097
GZ03,2003-10-01 09:30,1,118.41,118.46,118.35,118.35,2458
GZ03,2003-10-01 10:00,1,118.35,118.37,118.31,118.31,746
GZ03,2003-10-01 10:30,1,118.3,118.36,118.27,118.36,322
GZ03,2003-10-02 00:00,2,118.2,118.2,118.2,118.2,5
GZ03,2003-10-02 00:30,2,118.55,118.55,118.12,118.13,7478
GZ03,2003-10-02 01:00,2,118.13,118.21,118.12,118.21,2011
GZ03,2003-10-02 01:30,2,118.2,118.24,118.06,118.1,1704
GZ03,2003-10-02 02:00,2,118.1,118.12,117.99,118.01,1830
GZ03,2003-10-02 02:30,2,118.02,118.11,118.01,118.06,1911
GZ03,2003-10-02 03:00,2,118.05,118.06,117.56,117.66,6828
GZ03,2003-10-02 03:30,2,117.66,117.7,117.57,117.58,5190
GZ03,2003-10-02 04:00,2,117.58,117.58,117.31,117.45,4214
GZ03,2003-10-02 04:30,2,117.47,117.51,117.37,117.43,3216
GZ03,2003-10-02 05:00,2,117.43,117.47,117.41,117.46,997
GZ03,2003-10-02 05:30,2,117.46,117.56,117.46,117.51,740
GZ03,2003-10-02 06:00,2,117.44,117.59,117.44,117.49,885
GZ03,2003-10-02 06:30,2,117.49,117.55,117.43,117.51,2305
GZ03,2003-10-02 07:00,2,117.53,117.54,117.33,117.37,1630
GZ03,2003-10-02 07:30,2,117.36,117.45,117.29,117.45,3036
GZ03,2003-10-02 08:00,2,117.45,117.55,117.36,117.49,2710
GZ03,2003-10-02 08:30,2,117.48,117.64,117.44,117.51,3018
GZ03,2003-10-02 09:00,2,117.53,117.54,117.43,117.43,3508
GZ03,2003-10-02 09:30,2,117.43,117.49,117.36,117.49,1730
GZ03,2003-10-02 10:00,2,117.48,117.51,117.38,117.39,474
GZ03,2003-10-02 10:30,2,117.39,117.42,117.34,117.36,640
GZ03,2003-10-02 23:30,3,117.45,117.45,117.28,117.34,81
GZ03,2003-10-03 00:00,3,117.34,117.34,117.34,117.34,212
GZ03,2003-10-03 00:30,3,117.26,117.44,117.08,117.38,7219
GZ03,2003-10-03 01:00,3,117.39,117.42,117.24,117.26,2088
GZ03,2003-10-03 01:30,3,117.25,117.3,117.18,117.23,1645
GZ03,2003-10-03 02:00,3,117.23,117.3,117.2,117.21,2518
GZ03,2003-10-03 02:30,3,117.23,117.32,117.18,117.31,3090
GZ03,2003-10-03 03:00,3,117.31,117.4,117.26,117.35,1993
GZ03,2003-10-03 03:30,3,117.35,117.36,117.29,117.3,1074
GZ03,2003-10-03 04:00,3,117.28,117.29,117.22,117.22,1386
GZ03,2003-10-03 04:30,3,117.23,117.28,117.22,117.28,644
GZ03,2003-10-03 05:00,3,117.28,117.3,117.28,117.28,1631
GZ03,2003-10-03 05:30,3,117.29,117.3,117.25,117.25,385
GZ03,2003-10-03 06:00,3,117.25,117.36,116.85,116.95,1622
GZ03,2003-10-03 06:30,3,116.95,117.01,116.48,116.71,8887
GZ03,2003-10-03 07:00,3,116.7,116.85,116.55,116.8,3974
GZ03,2003-10-03 07:30,3,116.79,116.89,116.65,116.78,1703
GZ03,2003-10-03 08:00,3,116.78,116.86,116.72,116.8,1946
GZ03,2003-10-03 08:30,3,116.8,116.83,116.56,116.67,2491
GZ03,2003-10-03 09:00,3,116.66,116.72,116.61,116.62,2015
GZ03,2003-10-03 09:30,3,116.61,116.62,116.55,116.6,890
GZ03,2003-10-03 10:00,3,116.6,116.67,116.47,116.52,234
GZ03,2003-10-03 10:30,3,116.55,116.67,116.49,116.58,350
GZ03,2003-10-05 23:30,6,117,117,116.18,116.18,44
GZ03,2003-10-06 00:00,6,116.18,116.18,116.18,116.18,101
GZ03,2003-10-06 00:30,6,116.18,116.73,116.18,116.6,3427
GZ03,2003-10-06 01:00,6,116.59,116.59,116.45,116.46,4325
GZ03,2003-10-06 01:30,6,116.46,116.68,116.35,116.66,2991
GZ03,2003-10-06 02:00,6,116.66,116.72,116.61,116.64,1790
GZ03,2003-10-06 02:30,6,116.64,116.67,116.61,116.65,1094
GZ03,2003-10-06 03:00,6,116.64,116.65,116.54,116.55,1222
GZ03,2003-10-06 03:30,6,116.54,116.71,116.53,116.67,1296
GZ03,2003-10-06 04:00,6,116.66,116.68,116.63,116.68,784
GZ03,2003-10-06 04:30,6,116.68,116.69,116.64,116.68,198
GZ03,2003-10-06 05:00,6,116.68,116.72,116.64,116.64,611
GZ03,2003-10-06 05:30,6,116.65,116.68,116.63,116.63,195
GZ03,2003-10-06 06:00,6,116.63,116.79,116.62,116.72,1678
GZ03,2003-10-06 06:30,6,116.71,116.82,116.71,116.72,1904
GZ03,2003-10-06 07:00,6,116.71,116.73,116.62,116.69,1294
GZ03,2003-10-06 07:30,6,116.69,116.81,116.68,116.79,1040
GZ03,2003-10-06 08:00,6,116.78,116.85,116.7,116.84,1495
GZ03,2003-10-06 08:30,6,116.83,117,116.83,116.9,3123
GZ03,2003-10-06 09:00,6,116.9,116.94,116.88,116.88,1680
GZ03,2003-10-06 09:30,6,116.88,116.98,116.87,116.92,1003
GZ03,2003-10-06 10:00,6,116.94,116.98,116.88,116.88,203
GZ03,2003-10-06 10:30,6,116.92,116.92,116.85,116.87,82
GZ03,2003-10-07 00:30,7,116.65,116.83,116.65,116.8,1174
GZ03,2003-10-07 01:00,7,116.8,116.85,116.7,116.71,2924
GZ03,2003-10-07 01:30,7,116.72,116.74,116.58,116.69,2136
GZ03,2003-10-07 02:00,7,116.68,116.78,116.57,116.74,1697
GZ03,2003-10-07 02:30,7,116.81,116.89,116.65,116.82,1760
GZ03,2003-10-07 03:00,7,116.82,116.9,116.74,116.76,1623
GZ03,2003-10-07 03:30,7,116.77,116.81,116.66,116.66,1085
GZ03,2003-10-07 04:00,7,116.65,116.76,116.65,116.67,581
GZ03,2003-10-07 04:30,7,116.67,116.72,116.66,116.69,136
GZ03,2003-10-07 05:00,7,116.69,116.76,116.69,116.74,460
GZ03,2003-10-07 05:30,7,116.75,116.77,116.72,116.73,545
GZ03,2003-10-07 06:00,7,116.73,116.83,116.7,116.8,454
GZ03,2003-10-07 06:30,7,116.8,116.84,116.75,116.76,3511
GZ03,2003-10-07 07:00,7,116.76,116.77,116.67,116.76,1060
GZ03,2003-10-07 07:30,7,116.77,116.82,116.66,116.67,1532
GZ03,2003-10-07 08:00,7,116.66,116.7,116.53,116.62,2435
GZ03,2003-10-07 08:30,7,116.62,116.71,116.62,116.7,2405
GZ03,2003-10-07 09:00,7,116.7,116.72,116.6,116.67,2612
GZ03,2003-10-07 09:30,7,116.65,116.69,116.62,116.63,582
GZ03,2003-10-07 10:00,7,116.61,116.61,116.55,116.61,100
GZ03,2003-10-07 10:30,7,116.6,116.7,116.6,116.69,64
GZ03,2003-10-07 20:00,8,116.69,116.69,116.69,116.69,0
GZ03,2003-10-07 23:30,8,117.03,117.03,116.6,116.6,2
GZ03,2003-10-08 00:00,8,116.4,116.4,116.18,116.18,19
GZ03,2003-10-08 00:30,8,116.21,116.52,116.21,116.52,6403
GZ03,2003-10-08 01:00,8,116.52,116.52,116.37,116.46,2875
GZ03,2003-10-08 01:30,8,116.46,116.48,116.35,116.4,1783
GZ03,2003-10-08 02:00,8,116.4,116.49,116.39,116.42,1127
GZ03,2003-10-08 02:30,8,116.41,116.45,116.3,116.31,1763
GZ03,2003-10-08 03:00,8,116.31,116.36,116.05,116.07,4581
GZ03,2003-10-08 03:30,8,116.07,116.17,116.01,116.14,4632
GZ03,2003-10-08 04:00,8,116.14,116.34,116.13,116.31,2140
GZ03,2003-10-08 04:30,8,116.3,116.32,116.21,116.21,1152
GZ03,2003-10-08 05:00,8,116.2,116.26,116.15,116.21,1354
GZ03,2003-10-08 05:30,8,116.21,116.34,116.21,116.32,3037
GZ03,2003-10-08 06:00,8,116.31,116.31,116.22,116.3,1635
GZ03,2003-10-08 06:30,8,116.3,116.35,116.23,116.24,3089
GZ03,2003-10-08 07:00,8,116.23,116.32,116.18,116.21,1585
GZ03,2003-10-08 07:30,8,116.22,116.42,116.21,116.33,1695
GZ03,2003-10-08 08:00,8,116.32,116.32,116.2,116.3,3069
GZ03,2003-10-08 08:30,8,116.3,116.61,116.28,116.54,4558
GZ03,2003-10-08 09:00,8,116.54,116.64,116.48,116.64,3117
GZ03,2003-10-08 09:30,8,116.64,116.69,116.53,116.6,1330
GZ03,2003-10-08 10:00,8,116.6,116.69,116.53,116.53,723
GZ03,2003-10-08 10:30,8,116.58,116.59,116.55,116.59,376
GZ03,2003-10-08 20:00,9,116.58,116.58,116.58,116.58,0
GZ03,2003-10-08 23:30,9,116.37,116.37,116.37,116.37,3
GZ03,2003-10-09 00:00,9,116.37,116.37,116.37,116.37,36
GZ03,2003-10-09 00:30,9,116.37,116.54,116.37,116.49,3665
GZ03,2003-10-09 01:00,9,116.48,116.49,116.43,116.47,2398
GZ03,2003-10-09 01:30,9,116.46,116.56,116.45,116.49,1598
GZ03,2003-10-09 02:00,9,116.49,116.55,116.45,116.52,1725
GZ03,2003-10-09 02:30,9,116.54,116.58,116.48,116.5,1330
GZ03,2003-10-09 03:00,9,116.45,116.45,116.34,116.39,2154
GZ03,2003-10-09 03:30,9,116.37,116.37,116.29,116.36,1903
GZ03,2003-10-09 04:00,9,116.35,116.35,116.07,116.2,3062
GZ03,2003-10-09 04:30,9,116.19,116.25,116.13,116.24,1816
GZ03,2003-10-09 05:00,9,116.24,116.28,116.16,116.26,1385
GZ03,2003-10-09 05:30,9,116.25,116.26,116.21,116.22,256
GZ03,2003-10-09 06:00,9,116.22,116.23,116.11,116.15,1166
GZ03,2003-10-09 06:30,9,116.15,116.29,116.1,116.12,2592
GZ03,2003-10-09 07:00,9,116.13,116.19,115.94,115.96,1953
GZ03,2003-10-09 07:30,9,115.96,116.1,115.93,116.09,3555
GZ03,2003-10-09 08:00,9,116.11,116.23,116.05,116.2,4204
GZ03,2003-10-09 08:30,9,116.21,116.23,116.11,116.19,2798
GZ03,2003-10-09 09:00,9,116.19,116.22,116.13,116.15,3164
GZ03,2003-10-09 09:30,9,116.15,116.15,115.98,116.05,2023
GZ03,2003-10-09 10:00,9,116.05,116.13,116.04,116.09,197
GZ03,2003-10-09 10:30,9,116.12,116.12,116,116.12,113
GZ03,2003-10-09 20:00,10,116.15,116.15,116.15,116.15,0
GZ03,2003-10-09 23:30,10,116.11,116.36,116.11,116.36,2
GZ03,2003-10-10 00:00,10,115.65,115.7,115.65,115.7,99
GZ03,2003-10-10 00:30,10,116,116.22,116,116.19,804
GZ03,2003-10-10 01:00,10,116.18,116.22,116.01,116.22,3802
GZ03,2003-10-10 01:30,10,116.11,116.28,116.11,116.22,1558
GZ03,2003-10-10 02:00,10,116.24,116.31,116.22,116.31,1076
GZ03,2003-10-10 02:30,10,116.32,116.51,116.25,116.47,3680
GZ03,2003-10-10 03:00,10,116.48,116.49,116.41,116.47,867
GZ03,2003-10-10 03:30,10,116.47,116.6,116.44,116.55,1233
GZ03,2003-10-10 04:00,10,116.55,116.68,116.53,116.59,2979
GZ03,2003-10-10 04:30,10,116.6,116.6,116.49,116.51,1067
GZ03,2003-10-10 05:00,10,116.52,116.58,116.5,116.57,1851
GZ03,2003-10-10 05:30,10,116.55,116.57,116.51,116.52,313
GZ03,2003-10-10 06:00,10,116.51,116.54,116.46,116.52,1187
GZ03,2003-10-10 06:30,10,116.51,116.6,116.44,116.59,2259
GZ03,2003-10-10 07:00,10,116.6,116.69,116.56,116.62,1448
GZ03,2003-10-10 07:30,10,116.63,116.63,116.53,116.56,1440
GZ03,2003-10-10 08:00,10,116.56,116.61,116.54,116.54,1856
GZ03,2003-10-10 08:30,10,116.54,116.74,116.54,116.68,2634
GZ03,2003-10-10 09:00,10,116.65,116.78,116.65,116.7,1051
GZ03,2003-10-10 09:30,10,116.7,116.7,116.6,116.61,245
GZ03,2003-10-10 10:00,10,116.64,116.65,116.6,116.65,144
GZ03,2003-10-10 10:30,10,116.67,116.68,116.61,116.65,161
GZ03,2003-10-12 20:00,13,116.71,116.71,116.71,116.71,0
GZ03,2003-10-12 23:30,13,116.5,116.5,116.5,116.5,5
GZ03,2003-10-13 00:00,13,116.5,116.5,116.5,116.5,4
GZ03,2003-10-13 00:30,13,116.48,116.48,116.32,116.33,928
GZ03,2003-10-13 01:00,13,116.33,116.38,116.32,116.36,682
GZ03,2003-10-13 01:30,13,116.37,116.37,116.21,116.26,1004
GZ03,2003-10-13 02:00,13,116.25,116.25,116.08,116.13,757
GZ03,2003-10-13 02:30,13,116.12,116.16,115.91,115.97,3014
GZ03,2003-10-13 03:00,13,115.97,116.06,115.96,116,1784
GZ03,2003-10-13 03:30,13,116.02,116.1,116.02,116.1,411
GZ03,2003-10-13 04:00,13,116.1,116.1,116.02,116.07,179
GZ03,2003-10-13 04:30,13,116.07,116.13,116,116.01,760
GZ03,2003-10-13 05:00,13,116.01,116.06,115.97,116.03,347
GZ03,2003-10-13 05:30,13,116.03,116.03,115.96,116.02,173
GZ03,2003-10-13 06:00,13,116.05,116.09,116.01,116.09,351
GZ03,2003-10-13 06:30,13,116.1,116.13,116.06,116.09,264
GZ03,2003-10-13 07:00,13,116.1,116.13,116.04,116.05,342
GZ03,2003-10-13 07:30,13,116.06,116.11,116.05,116.08,213
GZ03,2003-10-13 08:00,13,116.08,116.08,116,116.01,959
GZ03,2003-10-13 08:30,13,115.99,116,115.9,115.91,938
GZ03,2003-10-13 09:00,13,115.91,116.01,115.91,115.97,1413
GZ03,2003-10-13 09:30,13,115.96,116,115.96,115.96,242
GZ03,2003-10-13 10:00,13,115.93,115.97,115.93,115.97,69
GZ03,2003-10-13 10:30,13,115.95,115.99,115.85,115.85,316
GZ03,2003-10-13 20:00,14,115.99,115.99,115.99,115.99,0
GZ03,2003-10-13 23:30,14,116.25,116.35,116.25,116.35,9
GZ03,2003-10-14 00:00,14,116.29,116.29,116.29,116.29,10
GZ03,2003-10-14 00:30,14,116.25,116.29,115.72,115.74,2575
GZ03,2003-10-14 01:00,14,115.77,115.83,115.73,115.83,928
GZ03,2003-10-14 01:30,14,115.83,115.9,115.83,115.86,1535
GZ03,2003-10-14 02:00,14,115.86,115.88,115.8,115.88,2682
GZ03,2003-10-14 02:30,14,115.84,115.92,115.84,115.9,515
GZ03,2003-10-14 03:00,14,115.9,115.92,115.78,115.84,1351
GZ03,2003-10-14 03:30,14,115.84,115.87,115.79,115.87,671
GZ03,2003-10-14 04:00,14,115.88,115.89,115.67,115.73,2518
GZ03,2003-10-14 04:30,14,115.71,115.73,115.64,115.73,1337
GZ03,2003-10-14 05:00,14,115.74,115.74,115.68,115.68,1078
GZ03,2003-10-14 05:30,14,115.69,115.69,115.63,115.66,850
GZ03,2003-10-14 06:00,14,115.65,115.65,115.53,115.58,1471
GZ03,2003-10-14 06:30,14,115.58,115.66,115.55,115.61,892
GZ03,2003-10-14 07:00,14,115.6,115.63,115.56,115.62,1287
GZ03,2003-10-14 07:30,14,115.62,115.67,115.58,115.58,1436
GZ03,2003-10-14 08:00,14,115.59,115.66,115.54,115.62,1504
GZ03,2003-10-14 08:30,14,115.62,115.72,115.57,115.66,1648
GZ03,2003-10-14 09:00,14,115.65,115.77,115.61,115.75,2333
GZ03,2003-10-14 09:30,14,115.77,115.88,115.75,115.87,1389
GZ03,2003-10-14 10:00,14,115.86,115.89,115.76,115.78,370
GZ03,2003-10-14 10:30,14,115.75,115.75,115.67,115.7,211
GZ03,2003-10-14 20:00,15,115.68,115.68,115.68,115.68,0
GZ03,2003-10-14 23:30,15,115.3,115.3,115.3,115.3,1
GZ03,2003-10-15 00:00,15,115.3,115.45,115.3,115.45,32
GZ03,2003-10-15 00:30,15,115.48,115.53,115.35,115.5,4311
GZ03,2003-10-15 01:00,15,115.5,115.5,115.25,115.28,5243
GZ03,2003-10-15 01:30,15,115.27,115.49,115.27,115.45,3327
GZ03,2003-10-15 02:00,15,115.45,115.48,115.32,115.39,2060
GZ03,2003-10-15 02:30,15,115.38,115.55,115.37,115.52,3679
GZ03,2003-10-15 03:00,15,115.52,115.53,115.38,115.4,2033
GZ03,2003-10-15 03:30,15,115.39,115.45,115.35,115.41,1584
GZ03,2003-10-15 04:00,15,115.41,115.41,115.1,115.22,5772
GZ03,2003-10-15 04:30,15,115.22,115.31,115.21,115.26,1841
GZ03,2003-10-15 05:00,15,115.26,115.37,115.26,115.35,1703
GZ03,2003-10-15 05:30,15,115.36,115.36,115.3,115.32,469
GZ03,2003-10-15 06:00,15,115.32,115.32,115.12,115.12,1832
GZ03,2003-10-15 06:30,15,115.13,115.17,114.9,114.99,5128
GZ03,2003-10-15 07:00,15,115,115.13,114.98,115.1,3524
GZ03,2003-10-15 07:30,15,115.1,115.21,115.02,115.17,4509
GZ03,2003-10-15 08:00,15,115.17,115.3,115.13,115.22,3857
GZ03,2003-10-15 08:30,15,115.22,115.26,115.15,115.17,2848
GZ03,2003-10-15 09:00,15,115.19,115.28,115.17,115.28,4572
GZ03,2003-10-15 09:30,15,115.28,115.29,115.22,115.23,365
GZ03,2003-10-16 09:30,16,115.28,115.31,115.07,115.11,456
GZ03,2003-10-16 10:00,16,115.12,115.37,114.95,115.1,1713
GZ03,2003-10-16 10:30,16,115.04,115.04,114.7,114.77,1396
GZ03,2003-10-16 20:00,17,115.39,115.39,115.39,115.39,0
GZ03,2003-10-16 23:30,17,114.95,114.95,114.95,114.95,2
GZ03,2003-10-17 00:00,17,114.3,114.83,114.27,114.83,63
GZ03,2003-10-17 00:30,17,114.78,114.78,114.4,114.47,8714
GZ03,2003-10-17 01:00,17,114.47,114.64,114.45,114.63,3559
GZ03,2003-10-17 01:30,17,114.64,114.78,114.62,114.75,1931
GZ03,2003-10-17 02:00,17,114.75,114.93,114.73,114.91,1497
GZ03,2003-10-17 02:30,17,114.91,114.98,114.87,114.96,1636
GZ03,2003-10-17 03:00,17,114.95,115,114.93,114.94,2020
GZ03,2003-10-17 03:30,17,114.94,114.96,114.77,114.8,1623
GZ03,2003-10-17 04:00,17,114.8,114.85,114.76,114.83,1685
GZ03,2003-10-17 04:30,17,114.82,114.86,114.78,114.82,671
GZ03,2003-10-17 05:00,17,114.83,114.86,114.8,114.82,962
GZ03,2003-10-17 05:30,17,114.81,114.86,114.8,114.8,1084
GZ03,2003-10-17 06:00,17,114.8,114.88,114.8,114.84,1473
GZ03,2003-10-17 06:30,17,114.83,114.87,114.73,114.83,2409
GZ03,2003-10-17 07:00,17,114.83,114.99,114.79,114.99,2227
GZ03,2003-10-17 07:30,17,115,115.1,114.86,114.99,4469
GZ03,2003-10-17 08:00,17,115,115.23,115,115.16,3627
GZ03,2003-10-17 08:30,17,115.2,115.27,115.06,115.27,2176
GZ03,2003-10-17 09:00,17,115.27,115.3,115.18,115.18,1626
GZ03,2003-10-17 09:30,17,115.18,115.32,115.15,115.15,170
GZ03,2003-10-17 10:00,17,115.15,115.3,115.15,115.21,288
GZ03,2003-10-17 10:30,17,115.24,115.31,115.23,115.23,162
GZ03,2003-10-19 20:00,20,115.28,115.28,115.28,115.28,0
GZ03,2003-10-20 00:00,20,115.59,115.6,114.74,114.74,197
GZ03,2003-10-20 00:30,20,114.74,115.08,114.74,115.07,10144
GZ03,2003-10-20 01:00,20,115.07,115.16,115,115.08,1466
GZ03,2003-10-20 01:30,20,115.09,115.18,115.06,115.1,993
GZ03,2003-10-20 02:00,20,115.09,115.09,115.02,115.07,1545
GZ03,2003-10-20 02:30,20,115.09,115.12,115.06,115.12,916
GZ03,2003-10-20 03:00,20,115.1,115.11,115,115.04,954
GZ03,2003-10-20 03:30,20,115.04,115.09,115.02,115.03,907
GZ03,2003-10-20 04:00,20,115.03,115.05,114.88,114.95,3449
GZ03,2003-10-20 04:30,20,114.95,115.02,114.95,115,1530
GZ03,2003-10-20 05:00,20,115,115.01,114.97,115,666
GZ03,2003-10-20 05:30,20,115,115.03,114.99,114.99,535
GZ03,2003-10-20 06:00,20,114.99,115.01,114.92,114.94,375
GZ03,2003-10-20 06:30,20,114.95,115.08,114.95,115.07,1141
GZ03,2003-10-20 07:00,20,115.06,115.11,114.99,115.05,937
GZ03,2003-10-20 07:30,20,115.05,115.09,115.02,115.07,1432
GZ03,2003-10-20 08:00,20,115.07,115.4,115.04,115.36,1853
GZ03,2003-10-20 08:30,20,115.35,115.39,115.19,115.29,3139
GZ03,2003-10-20 09:00,20,115.29,115.35,115.29,115.32,1149
GZ03,2003-10-20 09:30,20,115.33,115.4,115.33,115.37,675
GZ03,2003-10-20 10:00,20,115.39,115.41,115.28,115.31,310
GZ03,2003-10-20 10:30,20,115.31,115.31,115.28,115.28,73
GZ03,2003-10-20 20:00,21,115.35,115.35,115.35,115.35,0
GZ03,2003-10-20 23:30,21,114.86,114.86,114.86,114.86,2
GZ03,2003-10-21 00:30,21,115.27,115.3,115.16,115.24,2106
GZ03,2003-10-21 01:00,21,115.24,115.29,115.16,115.21,732
GZ03,2003-10-21 01:30,21,115.2,115.27,115.2,115.22,837
GZ03,2003-10-21 02:00,21,115.23,115.28,115.13,115.15,1730
GZ03,2003-10-21 02:30,21,115.17,115.19,115.03,115.12,2239
GZ03,2003-10-21 03:00,21,115.12,115.16,115.09,115.12,505
GZ03,2003-10-21 03:30,21,115.13,115.24,115.12,115.23,1191
GZ03,2003-10-21 04:00,21,115.22,115.33,115.18,115.33,2869
GZ03,2003-10-21 04:30,21,115.32,115.38,115.31,115.32,1707
GZ03,2003-10-21 05:00,21,115.33,115.36,115.28,115.28,606
GZ03,2003-10-21 05:30,21,115.29,115.31,115.24,115.24,911
GZ03,2003-10-21 06:00,21,115.24,115.29,115.24,115.29,696
GZ03,2003-10-21 06:30,21,115.3,115.46,115.27,115.42,1780
GZ03,2003-10-21 07:00,21,115.4,115.44,115.36,115.43,631
GZ03,2003-10-21 07:30,21,115.44,115.54,115.44,115.48,2382
GZ03,2003-10-21 08:00,21,115.47,115.54,115.41,115.44,2402
GZ03,2003-10-21 08:30,21,115.44,115.64,115.44,115.53,1901
GZ03,2003-10-21 09:00,21,115.53,115.65,115.53,115.62,2221
GZ03,2003-10-21 09:30,21,115.61,115.7,115.56,115.56,574
GZ03,2003-10-21 10:00,21,115.56,115.59,115.53,115.55,180
GZ03,2003-10-21 10:30,21,115.55,115.61,115.55,115.58,82
GZ03,2003-10-21 20:00,22,115.62,115.62,115.62,115.62,0
GZ03,2003-10-21 23:30,22,115.25,115.5,115.1,115.5,8
GZ03,2003-10-22 00:00,22,115.5,115.5,115.5,115.5,5
GZ03,2003-10-22 00:30,22,115.51,115.65,115.51,115.64,4066
GZ03,2003-10-22 01:00,22,115.65,115.67,115.55,115.57,2048
GZ03,2003-10-22 01:30,22,115.58,115.6,115.52,115.55,2318
GZ03,2003-10-22 02:00,22,115.56,115.69,115.52,115.54,3200
GZ03,2003-10-22 02:30,22,115.52,115.52,114.84,114.89,7704
GZ03,2003-10-22 03:00,22,114.89,115.22,114.76,114.76,5618
GZ03,2003-10-22 03:30,22,114.75,114.9,114.75,114.89,3343
GZ03,2003-10-22 04:00,22,114.88,115.04,114.85,115.02,2018
GZ03,2003-10-22 04:30,22,115.03,115.05,114.99,115,3061
GZ03,2003-10-22 05:00,22,115,115.11,115,115.11,1445
GZ03,2003-10-22 05:30,22,115.11,115.3,115.11,115.25,2047
GZ03,2003-10-22 06:00,22,115.25,115.36,115.24,115.3,656
GZ03,2003-10-22 06:30,22,115.31,115.31,115.18,115.23,1858
GZ03,2003-10-22 07:00,22,115.23,115.3,115.21,115.28,3464
GZ03,2003-10-22 07:30,22,115.27,115.27,115.11,115.19,2628
GZ03,2003-10-22 08:00,22,115.19,115.26,115.1,115.1,2209
GZ03,2003-10-22 08:30,22,115.1,115.2,115.09,115.13,1052
GZ03,2003-10-22 09:00,22,115.12,115.28,115.09,115.11,2288
GZ03,2003-10-22 09:30,22,115.09,115.3,115.09,115.2,2664
GZ03,2003-10-22 10:00,22,115.2,115.27,115.19,115.21,533
GZ03,2003-10-22 10:30,22,115.21,115.3,115.2,115.3,139
GZ03,2003-10-22 20:00,23,115.18,115.18,115.18,115.18,0
GZ03,2003-10-22 23:30,23,114.79,114.87,114.79,114.87,6
GZ03,2003-10-23 00:00,23,115.78,115.79,115.73,115.73,110
GZ03,2003-10-23 00:30,23,115.72,115.79,115.31,115.58,1622
GZ03,2003-10-23 01:00,23,115.59,115.86,115.58,115.82,4748
GZ03,2003-10-23 01:30,23,115.81,115.83,115.74,115.76,2041
GZ03,2003-10-23 02:00,23,115.76,115.77,115.69,115.72,1191
GZ03,2003-10-23 02:30,23,115.71,115.71,115.58,115.59,2113
GZ03,2003-10-23 03:00,23,115.58,115.63,115.41,115.41,2389
GZ03,2003-10-23 03:30,23,115.41,115.48,115.39,115.45,2969
GZ03,2003-10-23 04:00,23,115.46,115.58,115.46,115.52,1162
GZ03,2003-10-23 04:30,23,115.52,115.61,115.44,115.57,1756
GZ03,2003-10-23 05:00,23,115.56,115.65,115.49,115.55,1136
GZ03,2003-10-23 05:30,23,115.53,115.56,115.48,115.52,114
GZ03,2003-10-23 06:00,23,115.51,115.52,115.39,115.41,2446
GZ03,2003-10-23 06:30,23,115.41,115.45,115.27,115.29,2261
GZ03,2003-10-23 07:00,23,115.28,115.31,115.15,115.26,3003
GZ03,2003-10-23 07:30,23,115.25,115.27,115.07,115.11,4457
GZ03,2003-10-23 08:00,23,115.11,115.12,114.84,114.87,4336
GZ03,2003-10-23 08:30,23,114.88,114.98,114.86,114.96,1919
GZ03,2003-10-23 09:00,23,114.97,115.03,114.9,115.01,1920
GZ03,2003-10-23 09:30,23,115.01,115.01,114.78,114.88,983
GZ03,2003-10-23 10:00,23,114.88,114.88,114.72,114.78,876
GZ03,2003-10-23 10:30,23,114.77,114.78,114.65,114.76,349
GZ03,2003-10-23 20:00,24,114.99,114.99,114.99,114.99,0
GZ03,2003-10-23 23:30,24,114.94,114.94,114.94,114.94,2
GZ03,2003-10-24 00:00,24,115.16,115.16,115.16,115.16,7
GZ03,2003-10-24 00:30,24,115.16,115.16,114.86,114.86,2011
GZ03,2003-10-24 01:00,24,114.86,114.91,114.75,114.88,1802
GZ03,2003-10-24 01:30,24,114.88,114.89,114.79,114.83,1999
GZ03,2003-10-24 02:00,24,114.83,114.85,114.68,114.77,2595
GZ03,2003-10-24 02:30,24,114.78,114.82,114.7,114.8,1420
GZ03,2003-10-24 03:00,24,114.8,114.96,114.8,114.9,1119
GZ03,2003-10-24 03:30,24,114.89,114.9,114.78,114.8,1529
GZ03,2003-10-24 04:00,24,114.8,114.84,114.79,114.82,1351
GZ03,2003-10-24 04:30,24,114.82,114.83,114.63,114.69,2401
GZ03,2003-10-24 05:00,24,114.7,114.73,114.66,114.73,823
GZ03,2003-10-24 05:30,24,114.73,114.73,114.65,114.67,377
GZ03,2003-10-24 06:00,24,114.67,114.91,114.67,114.9,1164
GZ03,2003-10-24 06:30,24,114.9,114.96,114.74,114.93,1840
GZ03,2003-10-24 07:00,24,114.93,115.02,114.9,114.9,1387
GZ03,2003-10-24 07:30,24,114.9,114.93,114.75,114.76,1959
GZ03,2003-10-24 08:00,24,114.75,114.9,114.68,114.85,1376
GZ03,2003-10-24 08:30,24,114.86,114.89,114.73,114.74,736
GZ03,2003-10-24 09:00,24,114.75,114.85,114.74,114.83,1074
GZ03,2003-10-24 09:30,24,114.83,114.86,114.78,114.79,662
GZ03,2003-10-24 10:00,24,114.8,114.87,114.78,114.87,291
GZ03,2003-10-24 10:30,24,114.88,114.94,114.86,114.92,280
GZ03,2003-10-26 23:30,27,114.55,114.55,114.55,114.55,3
GZ03,2003-10-27 00:00,27,114.55,115,114.55,114.85,29
GZ03,2003-10-27 00:30,27,114.92,114.95,114.72,114.72,2163
GZ03,2003-10-27 01:00,27,114.72,114.73,114.46,114.48,2189
GZ03,2003-10-27 01:30,27,114.48,114.56,114.36,114.4,1577
GZ03,2003-10-27 02:00,27,114.39,114.45,114.35,114.43,1438
GZ03,2003-10-27 02:30,27,114.42,114.54,114.42,114.5,793
GZ03,2003-10-27 03:00,27,114.52,114.54,114.45,114.49,638
GZ03,2003-10-27 03:30,27,114.49,114.55,114.48,114.49,1002
GZ03,2003-10-27 04:00,27,114.49,114.53,114.48,114.51,1222
GZ03,2003-10-27 04:30,27,114.48,114.5,114.38,114.47,637
GZ03,2003-10-27 05:00,27,114.47,114.47,114.31,114.37,1353
GZ03,2003-10-27 05:30,27,114.38,114.43,114.33,114.4,313
GZ03,2003-10-27 06:00,27,114.4,114.43,114.37,114.41,472
GZ03,2003-10-27 06:30,27,114.37,114.48,114.36,114.48,297
GZ03,2003-10-27 07:00,27,114.47,114.53,114.46,114.48,1373
GZ03,2003-10-27 07:30,27,114.48,114.48,114.31,114.34,1169
GZ03,2003-10-27 08:00,27,114.36,114.4,114.22,114.33,2099
GZ03,2003-10-27 08:30,27,114.33,114.47,114.33,114.39,1571
GZ03,2003-10-27 09:00,27,114.39,114.43,114.34,114.42,1642
GZ03,2003-10-27 09:30,27,114.42,114.53,114.42,114.45,1130
GZ03,2003-10-27 10:00,27,114.44,114.51,114.43,114.51,388
GZ03,2003-10-27 10:30,27,114.52,114.54,114.5,114.51,414
GZ03,2003-10-27 23:30,28,114.41,114.41,114.01,114.01,90
GZ03,2003-10-28 00:00,28,114.01,114.04,114.01,114.04,668
GZ03,2003-10-28 00:30,28,114.04,114.25,114.01,114.24,12409
GZ03,2003-10-28 01:00,28,114.23,114.39,114.15,114.32,3563
GZ03,2003-10-28 01:30,28,114.32,114.34,114.14,114.19,1646
GZ03,2003-10-28 02:00,28,114.17,114.31,114.11,114.29,1312
GZ03,2003-10-28 02:30,28,114.29,114.29,114.14,114.25,1558
GZ03,2003-10-28 03:00,28,114.24,114.27,114.15,114.24,1458
GZ03,2003-10-28 03:30,28,114.23,114.31,114.19,114.26,1249
GZ03,2003-10-28 04:00,28,114.26,114.27,114.18,114.25,440
GZ03,2003-10-28 04:30,28,114.25,114.36,114.23,114.33,1591
GZ03,2003-10-28 05:00,28,114.33,114.38,114.29,114.32,1663
GZ03,2003-10-28 05:30,28,114.32,114.55,114.3,114.47,2235
GZ03,2003-10-28 06:00,28,114.47,114.57,114.36,114.38,3328
GZ03,2003-10-28 06:30,28,114.4,114.48,114.34,114.42,1773
GZ03,2003-10-28 07:00,28,114.42,114.56,114.39,114.56,2224
GZ03,2003-10-28 07:30,28,114.57,114.6,114.48,114.53,2476
GZ03,2003-10-28 08:00,28,114.55,114.78,114.53,114.69,5494
GZ03,2003-10-28 08:30,28,114.69,114.75,114.64,114.65,4035
GZ03,2003-10-28 09:00,28,114.66,114.68,114.6,114.66,1497
GZ03,2003-10-28 09:30,28,114.65,114.67,114.55,114.57,473
GZ03,2003-10-28 10:00,28,114.57,114.57,114.51,114.55,989
GZ03,2003-10-28 10:30,28,114.56,114.59,114.48,114.59,516
GZ03,2003-10-29 00:00,29,114.76,114.76,114.76,114.76,169
GZ03,2003-10-29 00:30,29,114.76,114.8,114.67,114.78,5656
GZ03,2003-10-29 01:00,29,114.77,114.89,114.71,114.82,3137
GZ03,2003-10-29 01:30,29,114.82,114.84,114.76,114.78,1865
GZ03,2003-10-29 02:00,29,114.78,114.8,114.7,114.72,1323
GZ03,2003-10-29 02:30,29,114.72,114.8,114.69,114.78,1792
GZ03,2003-10-29 03:00,29,114.77,114.8,114.69,114.71,5776
GZ03,2003-10-29 03:30,29,114.72,114.73,114.54,114.66,3519
GZ03,2003-10-29 04:00,29,114.67,114.67,114.32,114.39,6128
GZ03,2003-10-29 04:30,29,114.39,114.49,114.36,114.41,3134
GZ03,2003-10-29 05:00,29,114.41,114.48,114.38,114.4,1872
GZ03,2003-10-29 05:30,29,114.39,114.4,114.29,114.32,2977
GZ03,2003-10-29 06:00,29,114.33,114.43,114.29,114.41,4435
GZ03,2003-10-29 06:30,29,114.42,114.47,114.24,114.28,1947
GZ03,2003-10-29 07:00,29,114.29,114.32,114.06,114.18,5979
GZ03,2003-10-29 07:30,29,114.18,114.24,114.12,114.15,4510
GZ03,2003-10-29 08:00,29,114.15,114.17,114.04,114.14,1538
GZ03,2003-10-29 08:30,29,114.14,114.25,114.14,114.2,2716
GZ03,2003-10-29 09:00,29,114.2,114.29,114.13,114.2,2743
GZ03,2003-10-29 09:30,29,114.2,114.25,114.12,114.16,948
GZ03,2003-10-29 10:00,29,114.16,114.18,114.01,114.01,596
GZ03,2003-10-29 10:30,29,114.01,114.13,114,114.1,347
GZ03,2003-10-29 11:00,29,114.12,114.16,114.12,114.12,6
GZ03,2003-10-30 00:30,30,114.14,114.14,113.94,113.95,3071
GZ03,2003-10-30 01:00,30,113.95,114.01,113.84,113.91,1865
GZ03,2003-10-30 01:30,30,113.92,113.96,113.87,113.95,1662
GZ03,2003-10-30 02:00,30,113.94,114,113.9,113.94,1875
GZ03,2003-10-30 02:30,30,113.93,113.95,113.85,113.92,1300
GZ03,2003-10-30 03:00,30,113.92,113.96,113.86,113.88,1231
GZ03,2003-10-30 03:30,30,113.88,114,113.86,114,2393
GZ03,2003-10-30 04:00,30,114,114.21,113.96,114.16,3041
GZ03,2003-10-30 04:30,30,114.16,114.21,114.09,114.14,1750
GZ03,2003-10-30 05:00,30,114.15,114.28,114.14,114.26,2064
GZ03,2003-10-30 05:30,30,114.27,114.33,114.24,114.25,1302
GZ03,2003-10-30 06:00,30,114.26,114.3,113.94,113.97,1944
GZ03,2003-10-30 06:30,30,113.95,114.08,113.8,114.04,4710
GZ03,2003-10-30 07:00,30,114.02,114.11,113.99,113.99,2578
GZ03,2003-10-30 07:30,30,113.99,114.18,113.96,114.12,2748
GZ03,2003-10-30 08:00,30,114.11,114.27,114.05,114.2,3551
GZ03,2003-10-30 08:30,30,114.19,114.23,114.07,114.12,3032
GZ03,2003-10-30 09:00,30,114.11,114.2,114.1,114.17,2640
GZ03,2003-10-30 09:30,30,114.17,114.2,114.13,114.17,1480
GZ03,2003-10-30 10:00,30,114.17,114.18,114.14,114.14,329
GZ03,2003-10-30 10:30,30,114.17,114.18,114.06,114.09,252
GZ03,2003-10-30 23:30,31,114.19,114.19,114.19,114.19,65
GZ03,2003-10-31 00:00,31,114.19,114.19,114.19,114.19,169
GZ03,2003-10-31 00:30,31,114.25,114.28,114.18,114.28,3547
GZ03,2003-10-31 01:00,31,114.28,114.38,114.28,114.36,1863
GZ03,2003-10-31 01:30,31,114.35,114.46,114.32,114.41,1981
GZ03,2003-10-31 02:00,31,114.41,114.53,114.41,114.45,1141
GZ03,2003-10-31 02:30,31,114.46,114.56,114.43,114.45,1277
GZ03,2003-10-31 03:00,31,114.45,114.47,114.4,114.45,1489
GZ03,2003-10-31 03:30,31,114.44,114.45,114.41,114.44,1674
GZ03,2003-10-31 04:00,31,114.46,114.53,114.44,114.53,1580
GZ03,2003-10-31 04:30,31,114.53,114.57,114.47,114.49,1314
GZ03,2003-10-31 05:00,31,114.48,114.51,114.47,114.51,4048
GZ03,2003-10-31 05:30,31,114.51,114.54,114.46,114.48,1621
GZ03,2003-10-31 06:00,31,114.49,114.49,114.39,114.45,1469
GZ03,2003-10-31 06:30,31,114.46,114.58,114.45,114.5,2917
GZ03,2003-10-31 07:00,31,114.51,114.57,114.51,114.54,1201
GZ03,2003-10-31 07:30,31,114.54,114.55,114.38,114.48,1536
GZ03,2003-10-31 08:00,31,114.49,114.59,114.41,114.53,2963
GZ03,2003-10-31 08:30,31,114.55,114.69,114.54,114.6,2188
GZ03,2003-10-31 09:00,31,114.61,114.62,114.53,114.55,2392
GZ03,2003-10-31 09:30,31,114.53,114.56,114.46,114.47,530
GZ03,2003-10-31 10:00,31,114.46,114.47,114.39,114.44,563
GZ03,2003-10-31 10:30,31,114.41,114.53,114.38,114.52,439
GZ03,2003-11-02 23:30,3,114.4,114.4,114.4,114.4,14
GZ03,2003-11-03 00:00,3,114.4,114.4,114.4,114.4,13
GZ03,2003-11-03 00:30,3,114.4,114.4,114.26,114.31,2198
GZ03,2003-11-03 01:00,3,114.31,114.38,114.2,114.23,2838
GZ03,2003-11-03 01:30,3,114.23,114.26,114.08,114.09,2371
GZ03,2003-11-03 02:00,3,114.09,114.12,113.95,113.96,2858
GZ03,2003-11-03 02:30,3,113.97,114.06,113.94,114.04,1799
GZ03,2003-11-03 03:00,3,114.04,114.06,113.9,113.93,1385
GZ03,2003-11-03 03:30,3,113.93,113.95,113.82,113.84,2086
GZ03,2003-11-03 04:00,3,113.83,113.88,113.7,113.86,3514
GZ03,2003-11-03 04:30,3,113.85,113.86,113.78,113.84,1320
GZ03,2003-11-03 05:00,3,113.84,113.91,113.83,113.86,1131
GZ03,2003-11-03 05:30,3,113.85,113.87,113.84,113.85,2056
GZ03,2003-11-03 06:00,3,113.85,113.89,113.84,113.88,344
GZ03,2003-11-03 06:30,3,113.88,113.92,113.85,113.85,1094
GZ03,2003-11-03 07:00,3,113.86,113.88,113.82,113.87,1151
GZ03,2003-11-03 07:30,3,113.86,113.9,113.8,113.81,2702
GZ03,2003-11-03 08:00,3,113.82,113.87,113.74,113.75,2425
GZ03,2003-11-03 08:30,3,113.74,113.75,113.5,113.6,4106
GZ03,2003-11-03 09:00,3,113.6,113.75,113.59,113.64,3270
GZ03,2003-11-03 09:30,3,113.68,113.75,113.63,113.65,1442
GZ03,2003-11-03 10:00,3,113.65,113.67,113.58,113.64,664
GZ03,2003-11-03 10:30,3,113.61,113.65,113.58,113.64,198
GZ03,2003-11-04 00:00,4,113.75,113.75,113.75,113.75,20
GZ03,2003-11-04 00:30,4,113.75,113.85,113.49,113.8,6441
GZ03,2003-11-04 01:00,4,113.83,113.97,113.83,113.95,2964
GZ03,2003-11-04 01:30,4,113.94,113.94,113.86,113.91,2709
GZ03,2003-11-04 02:00,4,113.91,113.91,113.83,113.89,2776
GZ03,2003-11-04 02:30,4,113.89,113.95,113.88,113.94,1850
GZ03,2003-11-04 03:00,4,113.95,114.01,113.93,113.94,1167
GZ03,2003-11-04 03:30,4,113.95,114.04,113.94,114,1566
GZ03,2003-11-04 04:00,4,114,114.03,113.95,114.01,2096
GZ03,2003-11-04 04:30,4,114.01,114.03,113.94,113.98,886
GZ03,2003-11-04 05:00,4,113.98,114.04,113.97,114.04,564
GZ03,2003-11-04 05:30,4,114.03,114.06,114,114.04,1003
GZ03,2003-11-04 06:00,4,114.04,114.2,114.03,114.15,3763
GZ03,2003-11-04 06:30,4,114.13,114.22,114.13,114.16,1901
GZ03,2003-11-04 07:00,4,114.16,114.2,114.12,114.19,2965
GZ03,2003-11-04 07:30,4,114.18,114.23,114.15,114.23,3208
GZ03,2003-11-04 08:00,4,114.23,114.3,114.19,114.27,4324
GZ03,2003-11-04 08:30,4,114.27,114.32,114.26,114.29,3607
GZ03,2003-11-04 09:00,4,114.29,114.29,114.18,114.2,2392
GZ03,2003-11-04 09:30,4,114.2,114.22,114.16,114.21,1598
GZ03,2003-11-04 10:00,4,114.2,114.22,114.14,114.2,835
GZ03,2003-11-04 10:30,4,114.19,114.22,114.17,114.18,236
GZ03,2003-11-05 00:00,5,114.22,114.22,113.68,114.22,130
GZ03,2003-11-05 00:30,5,114.22,114.22,114.07,114.11,7751
GZ03,2003-11-05 01:00,5,114.1,114.15,113.93,114,3928
GZ03,2003-11-05 01:30,5,113.99,114.05,113.92,113.97,1936
GZ03,2003-11-05 02:00,5,113.96,114.15,113.95,114.12,1646
GZ03,2003-11-05 02:30,5,114.12,114.34,114.1,114.31,3896
GZ03,2003-11-05 03:00,5,114.31,114.5,114.31,114.43,4881
GZ03,2003-11-05 03:30,5,114.42,114.55,114.42,114.49,4439
GZ03,2003-11-05 04:00,5,114.5,114.6,114.46,114.55,3239
GZ03,2003-11-05 04:30,5,114.54,114.54,114.45,114.45,3292
GZ03,2003-11-05 05:00,5,114.46,114.63,114.46,114.61,4621
GZ03,2003-11-05 05:30,5,114.61,114.66,114.59,114.62,422
GZ03,2003-11-05 06:00,5,114.61,114.63,114.48,114.5,1458
GZ03,2003-11-05 06:30,5,114.5,114.55,114.46,114.53,2198
GZ03,2003-11-05 07:00,5,114.52,114.6,114.42,114.43,2290
GZ03,2003-11-05 07:30,5,114.43,114.48,114.35,114.38,3261
GZ03,2003-11-05 08:00,5,114.38,114.6,114.37,114.59,3440
GZ03,2003-11-05 08:30,5,114.6,114.77,114.53,114.68,4260
GZ03,2003-11-05 09:00,5,114.68,114.69,114.59,114.63,2528
GZ03,2003-11-05 09:30,5,114.62,114.63,114.55,114.56,1204
GZ03,2003-11-05 10:00,5,114.57,114.63,114.55,114.63,570
GZ03,2003-11-05 10:30,5,114.61,114.65,114.59,114.62,127
GZ03,2003-11-06 00:00,6,114.22,114.23,114.21,114.22,418
GZ03,2003-11-06 00:30,6,114.18,114.29,114.13,114.29,3929
GZ03,2003-11-06 01:00,6,114.29,114.47,114.29,114.42,1839
GZ03,2003-11-06 01:30,6,114.43,114.47,114.34,114.41,1290
GZ03,2003-11-06 02:00,6,114.41,114.49,114.39,114.41,1475
GZ03,2003-11-06 02:30,6,114.4,114.42,114.32,114.36,3239
GZ03,2003-11-06 03:00,6,114.36,114.37,114.18,114.19,7858
GZ03,2003-11-06 03:30,6,114.19,114.27,114.13,114.22,4289
GZ03,2003-11-06 04:00,6,114.21,114.21,114.05,114.17,4605
GZ03,2003-11-06 04:30,6,114.15,114.28,114.12,114.28,2102
GZ03,2003-11-06 05:00,6,114.28,114.37,114.16,114.34,2861
GZ03,2003-11-06 05:30,6,114.34,114.38,114.2,114.2,2315
GZ03,2003-11-06 06:00,6,114.2,114.2,113.87,113.93,1601
GZ03,2003-11-06 06:30,6,113.92,113.96,113.69,113.89,4790
GZ03,2003-11-06 07:00,6,113.88,114.05,113.86,114.02,3902
GZ03,2003-11-06 07:30,6,114.03,114.1,113.96,114.03,2332
GZ03,2003-11-06 08:00,6,114.04,114.2,114.02,114.17,4412
GZ03,2003-11-06 08:30,6,114.16,114.16,114.07,114.08,1292
GZ03,2003-11-06 09:00,6,114.08,114.14,113.95,113.98,5279
GZ03,2003-11-06 09:30,6,113.98,113.98,113.88,113.94,690
GZ03,2003-11-06 10:00,6,113.92,114,113.92,114,787
GZ03,2003-11-06 10:30,6,113.97,113.98,113.92,113.93,190
GZ03,2003-11-07 00:00,7,113.88,113.88,113.88,113.88,42
GZ03,2003-11-07 00:30,7,113.75,114.14,113.73,114.1,3081
GZ03,2003-11-07 01:00,7,114.1,114.1,113.97,113.99,838
GZ03,2003-11-07 01:30,7,113.99,114.08,113.97,114.04,2139
GZ03,2003-11-07 02:00,7,114.04,114.05,113.97,114.01,941
GZ03,2003-11-07 02:30,7,114.01,114.02,113.9,113.92,2629
GZ03,2003-11-07 03:00,7,113.92,113.96,113.9,113.93,488
GZ03,2003-11-07 03:30,7,113.92,113.93,113.86,113.9,1798
GZ03,2003-11-07 04:00,7,113.9,113.95,113.85,113.93,2848
GZ03,2003-11-07 04:30,7,113.92,113.94,113.89,113.91,2543
GZ03,2003-11-07 05:00,7,113.9,113.91,113.78,113.81,2653
GZ03,2003-11-07 05:30,7,113.82,113.85,113.79,113.81,805
GZ03,2003-11-07 06:00,7,113.82,114.07,113.61,113.62,2828
GZ03,2003-11-07 06:30,7,113.64,113.83,113.64,113.71,4682
GZ03,2003-11-07 07:00,7,113.72,113.83,113.69,113.8,2181
GZ03,2003-11-07 07:30,7,113.8,113.86,113.74,113.84,1239
GZ03,2003-11-07 08:00,7,113.83,113.96,113.81,113.9,2538
GZ03,2003-11-07 08:30,7,113.88,113.96,113.86,113.93,1887
GZ03,2003-11-07 09:00,7,113.93,114.03,113.93,114,1098
GZ03,2003-11-07 09:30,7,114.01,114.03,113.96,114.01,960
GZ03,2003-11-07 10:00,7,113.98,114.01,113.98,114.01,522
GZ03,2003-11-07 10:30,7,113.98,114.05,113.98,114.05,149
GZ03,2003-11-10 00:00,10,113.97,114.04,113.97,113.97,25
GZ03,2003-11-10 00:30,10,114.04,114.27,114.04,114.25,1202
GZ03,2003-11-10 01:00,10,114.26,114.36,114.23,114.33,980
GZ03,2003-11-10 01:30,10,114.34,114.35,114.23,114.28,1519
GZ03,2003-11-10 02:00,10,114.29,114.29,114.2,114.21,678
GZ03,2003-11-10 02:30,10,114.21,114.23,114.16,114.18,1418
GZ03,2003-11-10 03:00,10,114.18,114.21,114.13,114.19,5130
GZ03,2003-11-10 03:30,10,114.18,114.21,114.15,114.19,2191
GZ03,2003-11-10 04:00,10,114.19,114.26,114.15,114.21,737
GZ03,2003-11-10 04:30,10,114.21,114.21,114.17,114.19,649
GZ03,2003-11-10 05:00,10,114.18,114.22,114.18,114.18,286
GZ03,2003-11-10 05:30,10,114.18,114.19,114.1,114.12,308
GZ03,2003-11-10 06:00,10,114.13,114.16,114.11,114.11,657
GZ03,2003-11-10 06:30,10,114.11,114.2,114.11,114.19,751
GZ03,2003-11-10 07:00,10,114.19,114.22,114.19,114.2,341
GZ03,2003-11-10 07:30,10,114.19,114.29,114.18,114.29,794
GZ03,2003-11-10 08:00,10,114.28,114.4,114.28,114.37,2151
GZ03,2003-11-10 08:30,10,114.36,114.37,114.2,114.2,2367
GZ03,2003-11-10 09:00,10,114.2,114.21,114.13,114.17,3518
GZ03,2003-11-10 09:30,10,114.16,114.2,114.14,114.17,777
GZ03,2003-11-10 10:00,10,114.16,114.16,114.08,114.11,442
GZ03,2003-11-10 10:30,10,114.11,114.12,114.07,114.11,177
GZ03,2003-11-11 00:30,11,114.1,114.3,114.1,114.24,238
GZ03,2003-11-11 01:00,11,114.25,114.31,114.25,114.3,1021
GZ03,2003-11-11 01:30,11,114.3,114.31,114.25,114.27,460
GZ03,2003-11-11 02:00,11,114.28,114.3,114.25,114.29,3132
GZ03,2003-11-11 02:30,11,114.29,114.31,114.24,114.27,2743
GZ03,2003-11-11 03:00,11,114.25,114.27,114.15,114.17,782
GZ03,2003-11-11 03:30,11,114.16,114.17,114.13,114.13,637
GZ03,2003-11-11 04:00,11,114.14,114.2,114.14,114.2,646
GZ03,2003-11-11 04:30,11,114.2,114.21,114.15,114.15,313
GZ03,2003-11-11 05:00,11,114.16,114.21,114.13,114.21,322
GZ03,2003-11-11 05:30,11,114.21,114.26,114.2,114.26,985
GZ03,2003-11-11 06:00,11,114.26,114.26,114.21,114.23,485
GZ03,2003-11-11 06:30,11,114.22,114.23,114.2,114.21,808
GZ03,2003-11-11 07:00,11,114.2,114.23,114.19,114.22,446
GZ03,2003-11-11 07:30,11,114.23,114.24,114.2,114.22,313
GZ03,2003-11-11 08:00,11,114.22,114.24,114.07,114.07,3422
GZ03,2003-11-11 08:30,11,114.07,114.12,113.91,113.99,4580
GZ03,2003-11-11 09:00,11,114,114.11,114,114.08,1761
GZ03,2003-11-11 09:30,11,114.08,114.08,114.06,114.08,290
GZ03,2003-11-11 10:00,11,114.08,114.08,114.08,114.08,247
GZ03,2003-11-11 10:30,11,114.08,114.08,114.03,114.03,216
GZ03,2003-11-12 00:00,12,114,114,114,114,5
GZ03,2003-11-12 00:30,12,114.08,114.1,113.89,113.91,2610
GZ03,2003-11-12 01:00,12,113.92,113.93,113.78,113.82,3284
GZ03,2003-11-12 01:30,12,113.82,113.83,113.71,113.73,1911
GZ03,2003-11-12 02:00,12,113.74,113.84,113.66,113.84,2131
GZ03,2003-11-12 02:30,12,113.83,113.86,113.83,113.83,775
GZ03,2003-11-12 03:00,12,113.85,113.95,113.83,113.87,2576
GZ03,2003-11-12 03:30,12,113.87,114.02,113.83,113.99,2563
GZ03,2003-11-12 04:00,12,113.99,114.06,113.92,113.93,1057
GZ03,2003-11-12 04:30,12,113.94,113.98,113.93,113.97,199
GZ03,2003-11-12 05:00,12,113.98,114.03,113.95,114.03,613
GZ03,2003-11-12 05:30,12,114.03,114.24,114,114.21,2633
GZ03,2003-11-12 06:00,12,114.21,114.29,114.17,114.29,2262
GZ03,2003-11-12 06:30,12,114.29,114.38,114.25,114.36,2191
GZ03,2003-11-12 07:00,12,114.35,114.36,114.27,114.27,1408
GZ03,2003-11-12 07:30,12,114.31,114.35,114.26,114.35,1899
GZ03,2003-11-12 08:00,12,114.35,114.36,114.28,114.3,1621
GZ03,2003-11-12 08:30,12,114.3,114.33,114.22,114.27,3161
GZ03,2003-11-12 09:00,12,114.27,114.36,114.19,114.26,6409
GZ03,2003-11-12 09:30,12,114.26,114.3,114.22,114.28,2012
GZ03,2003-11-12 10:00,12,114.27,114.32,114.25,114.31,879
GZ03,2003-11-12 10:30,12,114.34,114.44,114.32,114.36,413
GZ03,2003-11-12 23:30,13,114.06,114.06,114.06,114.06,1
GZ03,2003-11-13 00:00,13,114.06,114.17,114.06,114.15,14
GZ03,2003-11-13 00:30,13,114.15,114.26,114.15,114.25,207
GZ03,2003-11-13 01:00,13,114.26,114.26,114.08,114.16,1098
GZ03,2003-11-13 01:30,13,114.15,114.29,114.15,114.26,3571
GZ03,2003-11-13 02:00,13,114.27,114.38,114.26,114.3,2661
GZ03,2003-11-13 02:30,13,114.3,114.36,114.28,114.31,2187
GZ03,2003-11-13 03:00,13,114.3,114.41,114.29,114.35,1610
GZ03,2003-11-13 03:30,13,114.34,114.4,114.31,114.4,4590
GZ03,2003-11-13 04:00,13,114.39,114.48,114.36,114.46,2534
GZ03,2003-11-13 04:30,13,114.46,114.49,114.37,114.37,3035
GZ03,2003-11-13 05:00,13,114.38,114.43,114.37,114.37,3143
GZ03,2003-11-13 05:30,13,114.37,114.55,114.37,114.53,1854
GZ03,2003-11-13 06:00,13,114.51,114.52,114.38,114.48,3934
GZ03,2003-11-13 06:30,13,114.48,114.76,114.44,114.58,5413
GZ03,2003-11-13 07:00,13,114.57,114.67,114.56,114.67,2439
GZ03,2003-11-13 07:30,13,114.68,114.91,114.67,114.77,4896
GZ03,2003-11-13 08:00,13,114.78,114.82,114.76,114.79,1879
GZ03,2003-11-13 08:30,13,114.78,114.8,114.74,114.78,2037
GZ03,2003-11-13 09:00,13,114.77,114.8,114.75,114.77,2404
GZ03,2003-11-13 09:30,13,114.77,114.8,114.73,114.75,727
GZ03,2003-11-13 10:00,13,114.75,114.82,114.74,114.78,369
GZ03,2003-11-13 10:30,13,114.78,114.79,114.72,114.72,297
GZ03,2003-11-13 23:30,14,114.65,114.65,114.65,114.65,12
GZ03,2003-11-14 00:30,14,114.65,114.98,114.65,114.91,5001
GZ03,2003-11-14 01:00,14,114.92,115.08,114.83,115.03,2985
GZ03,2003-11-14 01:30,14,115.01,115.1,114.99,114.99,1256
GZ03,2003-11-14 02:00,14,114.99,115.01,114.95,114.95,712
GZ03,2003-11-14 02:30,14,114.95,114.99,114.88,114.98,2008
GZ03,2003-11-14 03:00,14,114.98,115.06,114.98,115.02,2622
GZ03,2003-11-14 03:30,14,115.02,115.04,115.01,115.01,1661
GZ03,2003-11-14 04:00,14,115,115.07,115,115.06,1097
GZ03,2003-11-14 04:30,14,115.05,115.11,115.04,115.07,1236
GZ03,2003-11-14 05:00,14,115.07,115.07,114.93,114.93,1667
GZ03,2003-11-14 05:30,14,114.93,114.93,114.87,114.92,1225
GZ03,2003-11-14 06:00,14,114.92,114.94,114.77,114.8,1174
GZ03,2003-11-14 06:30,14,114.82,114.84,114.68,114.76,3336
GZ03,2003-11-14 07:00,14,114.75,114.78,114.71,114.78,883
GZ03,2003-11-14 07:30,14,114.78,114.86,114.68,114.86,3036
GZ03,2003-11-14 08:00,14,114.87,115.05,114.87,114.97,3144
GZ03,2003-11-14 08:30,14,114.98,115.04,114.88,114.88,1884
GZ03,2003-11-14 09:00,14,114.89,114.95,114.86,114.95,1746
GZ03,2003-11-14 09:30,14,114.96,114.97,114.89,114.92,360
GZ03,2003-11-14 10:00,14,114.92,114.93,114.9,114.9,414
GZ03,2003-11-14 10:30,14,114.9,114.92,114.86,114.87,559
GZ03,2003-11-16 23:00,17,114.78,114.78,114.78,114.78,4
GZ03,2003-11-17 00:00,17,114.78,114.78,114.78,114.78,5
GZ03,2003-11-17 00:30,17,114.78,115.04,114.78,115.03,6138
GZ03,2003-11-17 01:00,17,115.04,115.13,115.03,115.06,1457
GZ03,2003-11-17 01:30,17,115.05,115.16,115.05,115.12,909
GZ03,2003-11-17 02:00,17,115.13,115.2,115.11,115.16,995
GZ03,2003-11-17 02:30,17,115.16,115.27,115.16,115.26,1601
GZ03,2003-11-17 03:00,17,115.25,115.31,115.24,115.27,1138
GZ03,2003-11-17 03:30,17,115.26,115.4,115.26,115.31,1329
GZ03,2003-11-17 04:00,17,115.31,115.32,115.26,115.26,564
GZ03,2003-11-17 04:30,17,115.25,115.3,115.24,115.25,1135
GZ03,2003-11-17 05:00,17,115.25,115.28,115.23,115.23,1270
GZ03,2003-11-17 05:30,17,115.23,115.3,115.22,115.24,623
GZ03,2003-11-17 06:00,17,115.24,115.25,115.02,115.08,1488
GZ03,2003-11-17 06:30,17,115.09,115.18,114.97,115.15,2309
GZ03,2003-11-17 07:00,17,115.15,115.16,115.08,115.12,642
GZ03,2003-11-17 07:30,17,115.11,115.13,114.97,115.04,1188
GZ03,2003-11-17 08:00,17,115.04,115.16,115.04,115.12,1909
GZ03,2003-11-17 08:30,17,115.12,115.19,115.05,115.08,1867
GZ03,2003-11-17 09:00,17,115.08,115.25,115.08,115.17,1291
GZ03,2003-11-17 09:30,17,115.17,115.19,115.02,115.03,1222
GZ03,2003-11-17 10:00,17,115.02,115.09,115.02,115.08,303
GZ03,2003-11-17 10:30,17,115.05,115.21,115.01,115.16,431
GZ03,2003-11-18 00:30,18,115.21,115.21,114.97,114.99,4403
GZ03,2003-11-18 01:00,18,114.99,115.05,114.98,115.04,1328
GZ03,2003-11-18 01:30,18,115.04,115.06,114.91,114.94,1367
GZ03,2003-11-18 02:00,18,114.95,115.06,114.94,114.97,1897
GZ03,2003-11-18 02:30,18,115.01,115.16,115.01,115.06,1993
GZ03,2003-11-18 03:00,18,115.07,115.12,115.07,115.12,869
GZ03,2003-11-18 03:30,18,115.13,115.23,115.11,115.2,920
GZ03,2003-11-18 04:00,18,115.2,115.2,115.12,115.13,798
GZ03,2003-11-18 04:30,18,115.13,115.13,115.03,115.05,883
GZ03,2003-11-18 05:00,18,115.06,115.08,115.05,115.08,257
GZ03,2003-11-18 05:30,18,115.08,115.12,115.08,115.12,764
GZ03,2003-11-18 06:00,18,115.12,115.13,114.98,115.04,1760
GZ03,2003-11-18 06:30,18,115.04,115.12,114.98,115.03,1944
GZ03,2003-11-18 07:00,18,115.02,115.03,114.96,114.98,1591
GZ03,2003-11-18 07:30,18,114.98,115.09,114.97,115.08,2032
GZ03,2003-11-18 08:00,18,115.08,115.33,115.08,115.19,3731
GZ03,2003-11-18 08:30,18,115.19,115.38,115.17,115.31,2805
GZ03,2003-11-18 09:00,18,115.3,115.35,115.24,115.26,4396
GZ03,2003-11-18 09:30,18,115.26,115.34,115.21,115.34,1464
GZ03,2003-11-18 10:00,18,115.33,115.4,115.27,115.28,1437
GZ03,2003-11-18 10:30,18,115.31,115.35,115.23,115.23,164
GZ03,2003-11-18 23:30,19,114.83,114.83,114.83,114.83,1
GZ03,2003-11-19 00:00,19,114.83,114.83,114.83,114.83,5
GZ03,2003-11-19 00:30,19,115.09,115.64,115.09,115.57,3783
GZ03,2003-11-19 01:00,19,115.58,115.58,115.41,115.45,1768
GZ03,2003-11-19 01:30,19,115.46,115.53,115.46,115.5,898
GZ03,2003-11-19 02:00,19,115.48,115.49,115.31,115.45,2158
GZ03,2003-11-19 02:30,19,115.46,115.49,115.33,115.36,1487
GZ03,2003-11-19 03:00,19,115.36,115.38,115.33,115.37,2564
GZ03,2003-11-19 03:30,19,115.38,115.42,115.18,115.2,3586
GZ03,2003-11-19 04:00,19,115.2,115.23,115.13,115.23,1546
GZ03,2003-11-19 04:30,19,115.24,115.25,115.19,115.23,1759
GZ03,2003-11-19 05:00,19,115.24,115.28,115.21,115.23,3035
GZ03,2003-11-19 05:30,19,115.24,115.26,115.22,115.25,880
GZ03,2003-11-19 06:00,19,115.27,115.29,115.19,115.2,2638
GZ03,2003-11-19 06:30,19,115.23,115.27,115.17,115.25,1947
GZ03,2003-11-19 07:00,19,115.24,115.31,115.23,115.3,1330
GZ03,2003-11-19 07:30,19,115.3,115.34,115.14,115.17,2543
GZ03,2003-11-19 08:00,19,115.17,115.18,114.8,114.81,5523
GZ03,2003-11-19 08:30,19,114.81,114.88,114.65,114.72,6400
GZ03,2003-11-19 09:00,19,114.72,114.8,114.7,114.73,2318
GZ03,2003-11-19 09:30,19,114.73,114.78,114.67,114.71,1234
GZ03,2003-11-19 10:00,19,114.71,114.71,114.55,114.6,541
GZ03,2003-11-19 10:30,19,114.58,114.74,114.54,114.74,211
GZ03,2003-11-19 23:30,20,114.75,114.75,114.75,114.75,5
GZ03,2003-11-20 00:00,20,114.9,114.95,114.9,114.9,180
GZ03,2003-11-20 00:30,20,114.86,114.95,114.75,114.77,5345
GZ03,2003-11-20 01:00,20,114.75,114.75,114.62,114.66,2282
GZ03,2003-11-20 01:30,20,114.66,114.74,114.6,114.61,2121
GZ03,2003-11-20 02:00,20,114.62,115.24,114.62,114.87,6748
GZ03,2003-11-20 02:30,20,114.87,115,114.81,114.87,2903
GZ03,2003-11-20 03:00,20,114.87,114.95,114.71,114.82,4673
GZ03,2003-11-20 03:30,20,114.82,114.9,114.77,114.8,3114
GZ03,2003-11-20 04:00,20,114.8,114.83,114.76,114.78,1180
GZ03,2003-11-20 04:30,20,114.77,114.84,114.73,114.78,831
GZ03,2003-11-20 05:00,20,114.8,114.93,114.8,114.85,1199
GZ03,2003-11-20 05:30,20,114.85,114.87,114.79,114.82,1102
GZ03,2003-11-20 06:00,20,114.82,114.83,114.71,114.74,1097
GZ03,2003-11-20 06:30,20,114.74,114.94,114.73,114.87,2493
GZ03,2003-11-20 07:00,20,114.87,115.11,114.81,115,2595
GZ03,2003-11-20 07:30,20,114.98,115.04,114.82,114.86,4037
GZ03,2003-11-20 08:00,20,114.84,114.88,114.71,114.82,4201
GZ03,2003-11-20 08:30,20,114.84,114.88,114.66,114.8,1382
GZ03,2003-11-20 09:00,20,114.8,114.83,114.74,114.74,994
GZ03,2003-11-20 09:30,20,114.77,114.77,114.64,114.72,832
GZ03,2003-11-20 10:00,20,114.74,114.81,114.69,114.78,689
GZ03,2003-11-20 10:30,20,114.77,114.77,114.39,114.66,1297
GZ03,2003-11-20 23:30,21,114.2,114.59,114.2,114.38,6
GZ03,2003-11-21 00:00,21,114.45,114.52,114.38,114.38,14
GZ03,2003-11-21 00:30,21,114.65,114.87,114.65,114.82,1517
GZ03,2003-11-21 01:00,21,114.81,114.82,114.73,114.74,1278
GZ03,2003-11-21 01:30,21,114.74,114.74,114.58,114.67,1615
GZ03,2003-11-21 02:00,21,114.66,114.74,114.6,114.73,1524
GZ03,2003-11-21 02:30,21,114.73,114.77,114.73,114.76,311
GZ03,2003-11-21 03:00,21,114.75,114.86,114.73,114.83,1497
GZ03,2003-11-21 03:30,21,114.8,114.86,114.76,114.78,3223
GZ03,2003-11-21 04:00,21,114.78,114.8,114.75,114.78,1030
GZ03,2003-11-21 04:30,21,114.78,114.8,114.73,114.74,1849
GZ03,2003-11-21 05:00,21,114.74,114.83,114.71,114.82,552
GZ03,2003-11-21 05:30,21,114.83,114.91,114.81,114.9,877
GZ03,2003-11-21 06:00,21,114.9,114.97,114.86,114.87,1249
GZ03,2003-11-21 06:30,21,114.87,114.89,114.81,114.83,928
GZ03,2003-11-21 07:00,21,114.83,114.88,114.81,114.85,995
GZ03,2003-11-21 07:30,21,114.86,114.88,114.78,114.88,1073
GZ03,2003-11-21 08:00,21,114.87,114.93,114.8,114.92,1912
GZ03,2003-11-21 08:30,21,114.88,114.96,114.87,114.93,1253
GZ03,2003-11-21 09:00,21,114.92,114.95,114.83,114.85,1574
GZ03,2003-11-21 09:30,21,114.86,114.88,114.84,114.87,272
GZ03,2003-11-21 10:00,21,114.88,114.94,114.88,114.94,88
GZ03,2003-11-21 10:30,21,114.92,114.92,114.9,114.9,64
GZ03,2003-11-24 00:30,24,114.9,114.9,114.71,114.75,1161
GZ03,2003-11-24 01:00,24,114.73,114.75,114.61,114.63,1543
GZ03,2003-11-24 01:30,24,114.63,114.63,114.47,114.5,1856
GZ03,2003-11-24 02:00,24,114.5,114.52,114.42,114.51,2072
GZ03,2003-11-24 02:30,24,114.5,114.53,114.33,114.36,4479
GZ03,2003-11-24 03:00,24,114.35,114.42,114.31,114.4,2516
GZ03,2003-11-24 03:30,24,114.39,114.45,114.39,114.41,1080
GZ03,2003-11-24 04:00,24,114.41,114.44,114.37,114.44,3331
GZ03,2003-11-24 04:30,24,114.44,114.46,114.43,114.43,475
GZ03,2003-11-24 05:00,24,114.43,114.44,114.13,114.23,5054
GZ03,2003-11-24 05:30,24,114.23,114.33,114.21,114.32,1219
GZ03,2003-11-24 06:00,24,114.32,114.36,114.32,114.34,4271
GZ03,2003-11-24 06:30,24,114.33,114.34,114.24,114.34,2046
GZ03,2003-11-24 07:00,24,114.33,114.36,114.32,114.32,2536
GZ03,2003-11-24 07:30,24,114.32,114.39,114.32,114.36,3362
GZ03,2003-11-24 08:00,24,114.37,114.37,114.3,114.32,3249
GZ03,2003-11-24 08:30,24,114.32,114.4,114.25,114.27,3282
GZ03,2003-11-24 09:00,24,114.27,114.31,114.24,114.3,4140
GZ03,2003-11-24 09:30,24,114.31,114.34,114.25,114.25,1594
GZ03,2003-11-24 10:00,24,114.28,114.29,114.22,114.25,1892
GZ03,2003-11-24 10:30,24,114.25,114.29,114.21,114.27,823
GZ03,2003-11-24 23:30,25,114.05,114.27,114.05,114.27,4
GZ03,2003-11-25 00:00,25,114.61,114.7,114.61,114.7,17
GZ03,2003-11-25 00:30,25,114.7,114.71,114.2,114.21,5121
GZ03,2003-11-25 01:00,25,114.21,114.25,114.03,114.19,14154
GZ03,2003-11-25 01:30,25,114.19,114.3,114.18,114.29,10024
GZ03,2003-11-25 02:00,25,114.3,114.48,114.26,114.43,11690
GZ03,2003-11-25 02:30,25,114.43,114.52,114.41,114.49,9687
GZ03,2003-11-25 03:00,25,114.48,114.49,114.19,114.22,5064
GZ03,2003-11-25 03:30,25,114.22,114.23,113.97,113.98,8101
GZ03,2003-11-25 04:00,25,113.99,114.21,113.98,114.2,3092
GZ03,2003-11-25 04:30,25,114.21,114.22,114.13,114.19,2814
GZ03,2003-11-25 05:00,25,114.19,114.2,114.09,114.17,3149
GZ03,2003-11-25 05:30,25,114.17,114.21,114.15,114.17,2589
GZ03,2003-11-25 06:00,25,114.18,114.19,114,114.12,3121
GZ03,2003-11-25 06:30,25,114.12,114.23,114.02,114.13,7583
GZ03,2003-11-25 07:00,25,114.13,114.16,114.08,114.16,15482
GZ03,2003-11-25 07:30,25,114.16,114.29,114.03,114.18,3715
GZ03,2003-11-25 08:00,25,114.18,114.32,114.17,114.27,9490
GZ03,2003-11-25 08:30,25,114.27,114.3,114.23,114.25,4995
GZ03,2003-11-25 09:00,25,114.25,114.26,114.15,114.18,4112
GZ03,2003-11-25 09:30,25,114.19,114.3,114.17,114.2,1875
GZ03,2003-11-25 10:00,25,114.2,114.26,114.19,114.26,849
GZ03,2003-11-25 10:30,25,114.26,114.28,114.21,114.27,962
GZ03,2003-11-25 23:30,26,114.52,114.52,114.52,114.52,4
GZ03,2003-11-26 00:30,26,114.51,114.51,114.28,114.34,3073
GZ03,2003-11-26 01:00,26,114.34,114.44,114.32,114.4,6799
GZ03,2003-11-26 01:30,26,114.38,114.42,114.35,114.42,7551
GZ03,2003-11-26 02:00,26,114.42,114.58,114.42,114.49,7219
GZ03,2003-11-26 02:30,26,114.49,114.6,114.42,114.6,9371
GZ03,2003-11-26 03:00,26,114.59,114.8,114.57,114.76,6303
GZ03,2003-11-26 03:30,26,114.77,114.85,114.76,114.79,4473
GZ03,2003-11-26 04:00,26,114.79,114.8,114.73,114.8,6331
GZ03,2003-11-26 04:30,26,114.76,115.03,114.76,114.99,5373
GZ03,2003-11-26 05:00,26,114.99,115.03,114.95,114.97,4045
GZ03,2003-11-26 05:30,26,114.97,114.97,114.91,114.92,3828
GZ03,2003-11-26 06:00,26,114.92,114.95,114.85,114.87,12510
GZ03,2003-11-26 06:30,26,114.87,114.93,114.61,114.78,18089
GZ03,2003-11-26 07:00,26,114.78,114.79,114.69,114.76,4220
GZ03,2003-11-26 07:30,26,114.75,114.86,114.68,114.74,10273
GZ03,2003-11-26 08:00,26,114.76,114.95,114.73,114.92,11593
GZ03,2003-11-26 08:30,26,114.92,115.03,114.87,114.99,7772
GZ03,2003-11-26 09:00,26,115,115,114.85,114.85,5773
GZ03,2003-11-26 09:30,26,114.87,114.96,114.78,114.78,4201
GZ03,2003-11-26 10:00,26,114.78,114.81,114.72,114.75,3563
GZ03,2003-11-26 10:30,26,114.76,114.78,114.66,114.69,5563
GZ03,2003-11-27 00:00,27,114.3,114.4,114.25,114.36,175
GZ03,2003-11-27 00:30,27,114.35,114.46,114.21,114.46,1661
GZ03,2003-11-27 01:00,27,114.46,114.65,114.45,114.51,8261
GZ03,2003-11-27 01:30,27,114.49,114.59,114.49,114.56,1339
GZ03,2003-11-27 02:00,27,114.56,114.61,114.55,114.56,1838
GZ03,2003-11-27 02:30,27,114.56,114.58,114.5,114.58,4839
GZ03,2003-11-27 03:00,27,114.56,114.58,114.5,114.58,4172
GZ03,2003-11-27 03:30,27,114.54,114.66,114.54,114.56,2897
GZ03,2003-11-27 04:00,27,114.57,114.59,114.38,114.42,2834
GZ03,2003-11-27 04:30,27,114.59,114.59,114.43,114.51,3762
GZ03,2003-11-27 05:00,27,114.51,114.53,114.46,114.46,748
GZ03,2003-11-27 05:30,27,114.5,114.57,114.49,114.57,2090
GZ03,2003-11-27 06:00,27,114.56,114.65,114.52,114.52,2273
GZ03,2003-11-27 06:30,27,114.58,114.58,114.54,114.56,689
GZ03,2003-11-27 07:00,27,114.55,114.59,114.55,114.59,800
GZ03,2003-11-27 07:30,27,114.59,114.64,114.59,114.63,910
GZ03,2003-11-27 08:00,27,114.61,114.72,114.6,114.71,1524
GZ03,2003-11-27 08:30,27,114.72,114.76,114.66,114.67,1501
GZ03,2003-11-27 09:00,27,114.67,114.67,114.5,114.57,873
GZ03,2003-11-27 09:30,27,114.58,114.6,114.42,114.43,319
GZ03,2003-11-27 10:00,27,114.43,114.48,114.4,114.46,138
GZ03,2003-11-27 10:30,27,114.42,114.42,114.24,114.26,1317
GZ03,2003-11-28 00:30,28,114.28,114.28,114.15,114.24,1486
GZ03,2003-11-28 01:00,28,114.24,114.35,114.18,114.27,2945
GZ03,2003-11-28 01:30,28,114.29,114.52,114.28,114.48,1123
GZ03,2003-11-28 02:00,28,114.49,114.6,114.49,114.57,1766
GZ03,2003-11-28 02:30,28,114.57,114.61,114.51,114.51,3324
GZ03,2003-11-28 03:00,28,114.52,114.57,114.5,114.55,2695
GZ03,2003-11-28 03:30,28,114.55,114.59,114.53,114.55,534
GZ03,2003-11-28 04:00,28,114.55,114.6,114.55,114.56,111
GZ03,2003-11-28 04:30,28,114.58,114.63,114.56,114.63,435
GZ03,2003-11-28 05:00,28,114.62,114.78,114.62,114.71,684
GZ03,2003-11-28 05:30,28,114.71,114.74,114.68,114.69,2061
GZ03,2003-11-28 06:00,28,114.69,114.69,114.63,114.65,381
GZ03,2003-11-28 06:30,28,114.66,114.67,114.52,114.55,822
GZ03,2003-11-28 07:00,28,114.52,114.56,114.48,114.54,1370
GZ03,2003-11-28 07:30,28,114.54,114.54,114.42,114.44,1036
GZ03,2003-11-28 08:00,28,114.44,114.45,114.26,114.29,3003
GZ03,2003-11-28 08:30,28,114.3,114.44,114.26,114.38,3463
GZ03,2003-11-28 09:00,28,114.38,114.51,114.37,114.45,1911
GZ03,2003-11-28 09:30,28,114.45,114.46,114.42,114.44,383
GZ03,2003-11-28 10:00,28,114.44,114.5,114.44,114.5,26
GZ03,2003-11-28 10:30,28,114.5,114.55,114.44,114.44,104
GZ03,2003-12-01 00:30,1,114.29,114.29,114.23,114.24,500
GZ03,2003-12-01 01:00,1,114.25,114.46,114.25,114.39,1545
GZ03,2003-12-01 01:30,1,114.4,114.53,114.4,114.45,880
GZ03,2003-12-01 02:00,1,114.42,114.48,114.4,114.43,1108
GZ03,2003-12-01 02:30,1,114.45,114.48,114.44,114.48,455
GZ03,2003-12-01 03:00,1,114.48,114.57,114.46,114.54,167
GZ03,2003-12-01 03:30,1,114.56,114.67,114.56,114.6,788
GZ03,2003-12-01 04:00,1,114.59,114.61,114.57,114.58,2877
GZ03,2003-12-01 04:30,1,114.6,114.76,114.58,114.72,1790
GZ03,2003-12-01 05:00,1,114.72,114.72,114.68,114.72,54
GZ03,2003-12-01 05:30,1,114.72,114.72,114.64,114.67,101
GZ03,2003-12-01 06:00,1,114.68,114.68,114.63,114.64,95
GZ03,2003-12-01 06:30,1,114.64,114.65,114.61,114.64,1125
GZ03,2003-12-01 07:00,1,114.65,114.65,114.57,114.59,284
GZ03,2003-12-01 07:30,1,114.61,114.67,114.59,114.62,2558
GZ03,2003-12-01 08:00,1,114.54,114.59,114.38,114.43,788
GZ03,2003-12-01 08:30,1,114.51,114.51,114.41,114.48,203
GZ03,2003-12-01 09:00,1,114.43,114.45,114.36,114.4,1836
GZ03,2003-12-01 09:30,1,114.42,114.42,114.4,114.41,83
GZ03,2003-12-01 10:00,1,114.46,114.47,114.4,114.41,165
GZ03,2003-12-01 10:30,1,114.48,114.48,114.42,114.44,214
GZ03,2003-12-01 23:30,2,114.3,114.3,114.3,114.3,1
GZ03,2003-12-02 00:00,2,114.4,114.4,114.4,114.4,1
GZ03,2003-12-02 00:30,2,114.45,114.55,114.41,114.53,650
GZ03,2003-12-02 01:00,2,114.53,114.64,114.51,114.56,2509
GZ03,2003-12-02 01:30,2,114.54,114.54,114.47,114.48,131
GZ03,2003-12-02 02:00,2,114.45,114.5,114.44,114.46,442
GZ03,2003-12-02 02:30,2,114.42,114.44,114.39,114.44,2074
GZ03,2003-12-02 03:00,2,114.43,114.45,114.4,114.42,454
GZ03,2003-12-02 03:30,2,114.4,114.4,114.29,114.29,1182
GZ03,2003-12-02 04:00,2,114.25,114.31,114.08,114.15,1204
GZ03,2003-12-02 04:30,2,114.1,114.1,113.93,114.1,1791
GZ03,2003-12-02 05:00,2,114.08,114.12,114.08,114.1,2796
GZ03,2003-12-02 05:30,2,114.1,114.12,114.1,114.11,154
GZ03,2003-12-02 06:00,2,114.14,114.22,114.14,114.22,51
GZ03,2003-12-02 07:00,2,114.14,114.14,114.06,114.1,402
GZ03,2003-12-02 07:30,2,114.11,114.19,114.01,114.15,893
GZ03,2003-12-02 08:00,2,114.14,114.15,114.11,114.13,61
GZ03,2003-12-02 08:30,2,114.18,114.3,114.18,114.3,859
GZ03,2003-12-02 09:00,2,114.29,114.31,114.27,114.3,142
GZ03,2003-12-02 09:30,2,114.26,114.27,114.26,114.27,16
GZ03,2003-12-02 10:00,2,114.31,114.31,114.31,114.31,4
GZ03,2003-12-02 10:30,2,114.33,114.34,114.33,114.34,194
GZ03,2003-12-02 15:00,2,113.95,113.95,113.95,113.95,363
GZ03,2003-12-03 00:30,3,114.32,114.32,114.32,114.32,12
GZ03,2003-12-03 01:00,3,114.35,114.37,114.27,114.27,93
GZ03,2003-12-03 01:30,3,114.28,114.31,114.28,114.3,144
GZ03,2003-12-03 02:00,3,114.38,114.41,114.38,114.39,717
GZ03,2003-12-03 02:30,3,114.4,114.4,114.36,114.4,113
GZ03,2003-12-03 03:00,3,114.4,114.43,114.39,114.41,862
GZ03,2003-12-03 03:30,3,114.38,114.38,114.36,114.36,68
GZ03,2003-12-03 04:00,3,114.4,114.4,114.4,114.4,610
GZ03,2003-12-03 04:30,3,114.45,114.5,114.45,114.5,560
GZ03,2003-12-03 05:00,3,114.49,114.49,114.48,114.48,223
GZ03,2003-12-03 05:30,3,114.51,114.7,114.51,114.69,478
GZ03,2003-12-03 06:00,3,114.64,114.64,114.59,114.6,381
GZ03,2003-12-03 06:30,3,114.66,114.66,114.6,114.6,21
GZ03,2003-12-03 07:00,3,114.58,114.58,114.48,114.53,196
GZ03,2003-12-03 07:30,3,114.5,114.53,114.5,114.53,525
GZ03,2003-12-03 08:00,3,114.48,114.64,114.48,114.64,463
GZ03,2003-12-03 08:30,3,114.57,114.57,114.57,114.57,7
GZ03,2003-12-03 09:00,3,114.54,114.54,114.5,114.51,13
GZ03,2003-12-03 09:30,3,114.48,114.48,114.4,114.4,253
GZ03,2003-12-03 10:00,3,114.36,114.37,114.36,114.37,5
GZ03,2003-12-03 10:30,3,114.34,114.36,114.32,114.32,567
GZ03,2003-12-04 00:30,4,114.28,114.3,114.28,114.3,154
GZ03,2003-12-04 01:00,4,114.24,114.28,114.24,114.28,53
GZ03,2003-12-04 01:30,4,114.21,114.21,114.13,114.13,401
GZ03,2003-12-04 02:00,4,114.1,114.1,114.1,114.1,6
GZ03,2003-12-04 02:30,4,114.21,114.21,114.21,114.21,804
GZ03,2003-12-04 03:00,4,114.22,114.29,114.22,114.29,6
GZ03,2003-12-04 03:30,4,114.26,114.26,114.26,114.26,40
GZ03,2003-12-04 04:00,4,114.29,114.35,114.29,114.34,145
GZ03,2003-12-04 04:30,4,114.32,114.33,114.32,114.33,85
GZ03,2003-12-04 06:00,4,114.3,114.3,114.3,114.3,1
GZ03,2003-12-04 06:30,4,114.45,114.45,114.43,114.43,429
GZ03,2003-12-04 07:00,4,114.45,114.45,114.45,114.45,95
GZ03,2003-12-04 07:30,4,114.51,114.55,114.51,114.55,51
GZ03,2003-12-04 08:00,4,114.6,114.7,114.6,114.64,517
GZ03,2003-12-04 08:30,4,114.62,114.62,114.56,114.56,136
GZ03,2003-12-04 09:00,4,114.6,114.66,114.57,114.65,496
GZ03,2003-12-04 09:30,4,114.71,114.71,114.71,114.71,32
GZ03,2003-12-04 10:00,4,114.71,114.75,114.71,114.75,62
GZ03,2003-12-04 10:30,4,114.93,114.93,114.93,114.93,5
GZ03,2003-12-05 01:00,5,114.95,114.95,114.94,114.94,300
GZ03,2003-12-05 01:30,5,114.91,114.91,114.85,114.85,618
GZ03,2003-12-05 02:00,5,114.86,114.9,114.86,114.9,96
GZ03,2003-12-05 02:30,5,114.96,114.96,114.96,114.96,13
GZ03,2003-12-05 03:00,5,114.86,114.86,114.85,114.85,13
GZ03,2003-12-05 03:30,5,114.87,114.87,114.87,114.87,194
GZ03,2003-12-05 04:00,5,114.91,114.91,114.91,114.91,50
GZ03,2003-12-05 05:00,5,114.86,114.86,114.86,114.86,46
GZ03,2003-12-05 06:30,5,115.12,115.12,115.12,115.12,29
GZ03,2003-12-05 07:00,5,115.1,115.1,115.1,115.1,221
GZ03,2003-12-05 07:30,5,115.13,115.16,115.12,115.12,129
GZ03,2003-12-05 08:00,5,115.15,115.15,115.14,115.14,14
GZ03,2003-12-05 08:30,5,115.21,115.34,115.21,115.34,90
GZ03,2003-12-05 09:00,5,115.61,115.69,115.57,115.6,1214
GZ03,2003-12-05 09:30,5,115.57,115.66,115.57,115.64,128
GZ03,2003-12-08 00:30,8,115.66,115.66,115.6,115.6,35
GZ03,2003-12-08 01:00,8,115.65,115.71,115.65,115.69,27
GZ03,2003-12-08 01:30,8,115.67,115.69,115.6,115.6,22
GZ03,2003-12-08 02:00,8,115.57,115.57,115.57,115.57,11
GZ03,2003-12-08 02:30,8,115.64,115.65,115.64,115.64,29
GZ03,2003-12-08 03:30,8,115.61,115.62,115.61,115.62,216
GZ03,2003-12-08 04:00,8,115.62,115.62,115.62,115.62,46
GZ03,2003-12-08 06:00,8,115.57,115.57,115.57,115.57,2
GZ03,2003-12-08 07:30,8,115.48,115.5,115.48,115.48,37
GZ03,2003-12-08 08:00,8,115.48,115.49,115.48,115.49,3
GZ03,2003-12-08 08:30,8,115.57,115.57,115.47,115.47,1146
GZ03,2003-12-08 09:00,8,115.34,115.49,115.28,115.3,2267
GZ03,2003-12-09 01:00,9,115.56,115.56,115.54,115.54,5
GZ03,2003-12-09 01:30,9,115.63,115.63,115.63,115.63,269
GZ03,2003-12-09 04:00,9,115.54,115.54,115.51,115.51,37
GZ03,2003-12-09 05:00,9,115.29,115.29,115.26,115.26,246
GZ03,2003-12-09 05:30,9,115.22,115.22,115.22,115.22,4
GZ03,2003-12-09 06:30,9,115.16,115.16,115.16,115.16,18
GZ03,2003-12-09 07:00,9,115.18,115.18,115.18,115.18,6
GZ03,2003-12-09 09:00,9,115.32,115.34,115.3,115.34,102
GZ03,2003-12-09 10:00,9,115.44,115.44,115.44,115.44,47
GZ03,2003-12-09 10:30,9,115.52,115.52,115.52,115.52,4
GZ03,2003-12-10 02:30,10,115.51,115.51,115.51,115.51,214
GZ03,2003-12-10 03:00,10,115.44,115.47,115.44,115.46,321
GZ03,2003-12-10 04:00,10,115.44,115.44,115.44,115.44,500
GZ03,2003-12-10 04:30,10,115.43,115.43,115.43,115.43,128
GZ03,2003-12-10 05:30,10,115.58,115.58,115.58,115.58,35
GZ03,2003-12-10 06:30,10,115.71,115.71,115.68,115.68,39
GZ03,2003-12-10 07:00,10,115.76,115.76,115.76,115.76,9
GZ03,2003-12-11 03:30,11,115.5,115.5,115.5,115.5,1259
GZ03,2003-12-11 04:00,11,115.43,115.43,115.39,115.39,85
GZ03,2003-12-11 06:00,11,115.35,115.35,115.32,115.32,2
GZ03,2003-12-11 06:30,11,115.3,115.3,115.3,115.3,3
GZ03,2003-12-11 08:30,11,115.42,115.42,115.35,115.35,10
GZ03,2003-12-11 09:00,11,115.39,115.39,115.39,115.39,1
GZ03,2003-12-12 01:00,12,115.68,115.68,115.67,115.67,165
GZ03,2003-12-12 01:30,12,115.62,115.62,115.62,115.62,100
GZ03,2003-12-12 02:00,12,115.72,115.72,115.65,115.65,2
GZ03,2003-12-12 03:00,12,115.74,115.74,115.74,115.74,3
GZ03,2003-12-12 05:30,12,115.75,115.75,115.75,115.75,374
GZ03,2003-12-12 06:00,12,115.78,115.78,115.78,115.78,199
GZ03,2003-12-12 06:30,12,115.76,115.76,115.76,115.76,55
GZ03,2003-12-12 07:30,12,116.13,116.21,116.13,116.21,87
GZ03,2003-12-12 08:00,12,116.21,116.21,116.21,116.21,25
GZ03,2003-12-15 01:00,15,116.16,116.16,116.16,116.16,19
GZ03,2003-12-15 01:30,15,116.16,116.16,116.16,116.16,1070
GZ03,2003-12-15 02:00,15,116.16,116.16,116.16,116.16,2354
GZ03,2003-12-15 02:30,15,116.16,116.16,116.16,116.16,535
GZ03,2003-12-15 03:00,15,116.16,116.16,116.09,116.09,1630
GZ03,2003-12-15 04:30,15,116.14,116.14,116.14,116.14,535
GZ03,2003-12-15 06:30,15,116.11,116.2,116.11,116.2,202
GZ03,2003-12-15 07:00,15,116.2,116.23,116.2,116.23,137
GZ03,2003-12-15 09:00,15,116.3,116.3,116.24,116.24,18
GZ03,2003-12-15 09:30,15,116.25,116.28,116.25,116.28,15
GZ03,2003-12-16 01:00,16,116.53,116.53,116.53,116.53,34
GZ03,2003-12-16 02:00,16,116.44,116.44,116.41,116.44,1118
GZ03,2003-12-16 03:00,16,116.56,116.59,116.56,116.59,1076
GZ03,2003-12-16 04:00,16,116.57,116.57,116.57,116.57,135
GZ03,2003-12-16 05:30,16,116.59,116.59,116.59,116.59,20
GZ03,2003-12-16 07:00,16,116.64,116.64,116.64,116.64,117
GZ03,2003-12-16 07:30,16,116.56,116.56,116.56,116.56,140
GZ03,2003-12-16 08:00,16,116.66,116.66,116.66,116.66,268
GZ03,2003-12-16 08:30,16,116.66,116.66,116.66,116.66,268
GZ03,2003-12-17 01:00,17,117.31,117.31,117.31,117.31,150
GZ03,2003-12-17 01:30,17,117.13,117.13,117.13,117.13,50
GZ03,2003-12-17 02:00,17,117.13,117.13,117.07,117.07,200
GZ03,2003-12-17 02:30,17,117.01,117.01,116.94,116.94,200
GZ03,2003-12-17 03:00,17,116.96,117,116.95,116.98,354
GZ03,2003-12-17 03:30,17,116.98,116.98,116.98,116.98,86
GZ03,2003-12-17 04:00,17,116.89,116.89,116.89,116.89,107
GZ03,2003-12-17 05:00,17,116.88,116.88,116.88,116.88,28
GZ03,2003-12-17 08:00,17,117.07,117.07,117.07,117.07,2
GZ03,2003-12-18 01:30,18,117.24,117.24,117.24,117.24,3
GZ03,2003-12-18 02:00,18,117.22,117.3,117.22,117.3,973
GZ03,2003-12-18 03:00,18,117.4,117.4,117.4,117.4,1
GZ03,2003-12-18 03:30,18,117.3,117.3,117.27,117.27,55
GZ03,2003-12-18 07:00,18,116.97,116.97,116.94,116.94,202
GZ03,2003-12-18 08:00,18,117.07,117.07,117.07,117.07,4
GZ03,2003-12-18 09:00,18,117.03,117.03,117.03,117.03,1
GZ03,2003-12-18 10:00,18,117.02,117.02,117.02,117.02,49
GZ03,2003-12-19 03:00,19,117.14,117.14,117.14,117.14,25
GZ03,2003-12-19 04:00,19,117.15,117.15,117.15,117.15,10
GZ03,2003-12-19 04:30,19,117.14,117.14,117.14,117.14,10
GZ03,2003-12-19 07:30,19,116.96,116.96,116.96,116.96,128
GZ03,2003-12-19 08:00,19,116.98,116.98,116.98,116.98,20
GZ03,2003-12-19 08:30,19,116.84,116.84,116.8,116.8,148
GZ03,2003-12-19 09:00,19,116.75,116.75,116.75,116.75,79
GZ03,2003-12-22 02:30,22,117.11,117.11,117.11,117.11,11
GZ03,2003-12-22 03:00,22,117.17,117.17,117.14,117.14,996
GZ03,2003-12-22 06:00,22,117.07,117.07,117.07,117.07,250
GZ03,2003-12-22 07:00,22,116.99,116.99,116.99,116.99,20
GZ03,2003-12-22 07:30,22,116.87,116.87,116.87,116.87,150
GZ03,2003-12-22 10:00,22,116.74,116.74,116.74,116.74,51
GZ03,2003-12-23 03:30,23,116.9,116.9,116.9,116.9,120
GZ03,2003-12-23 04:30,23,116.87,116.87,116.87,116.87,100
GZ03,2003-12-23 05:00,23,116.86,116.86,116.86,116.86,25
GZ03,2003-12-23 06:00,23,116.9,116.9,116.9,116.9,617
GZ03,2003-12-23 07:30,23,116.84,116.84,116.84,116.84,2
GZ03,2003-12-23 08:30,23,116.96,116.96,116.9,116.9,70
GZ03,2003-12-23 09:00,23,116.94,116.99,116.94,116.99,150
GZ03,2003-12-24 02:00,24,116.97,116.98,116.97,116.98,691
GZ03,2003-12-24 02:30,24,116.99,116.99,116.97,116.97,213
GZ03,2003-12-29 03:00,29,117.11,117.11,117.11,117.11,66
GZ03,2003-12-29 03:30,29,117.08,117.08,117.08,117.08,15