GZ04,2004-07-30 07:30,30,105.42,105.42,105.42,105.42,47
GZ04,2004-07-30 08:00,30,105.42,105.68,105.42,105.68,153
GZ04,2004-08-09 09:00,9,106.6,106.6,106.6,106.6,2
GZ04,2004-08-13 00:30,13,107,107,107,107,58
GZ04,2004-08-13 01:00,13,106.97,106.97,106.97,106.97,5
GZ04,2004-08-16 02:00,16,107.04,107.04,107.04,107.04,25
GZ04,2004-08-16 03:00,16,106.97,106.97,106.97,106.97,25
GZ04,2004-08-18 03:00,18,106.91,106.91,106.91,106.91,100
GZ04,2004-08-18 03:30,18,106.93,106.93,106.93,106.93,400
GZ04,2004-08-18 04:00,18,106.92,106.92,106.92,106.92,5
GZ04,2004-08-18 04:30,18,106.92,106.92,106.92,106.92,10
GZ04,2004-08-18 08:00,18,106.95,106.95,106.95,106.95,20
GZ04,2004-08-18 08:30,18,106.81,106.81,106.81,106.81,2
GZ04,2004-08-19 01:00,19,106.76,106.76,106.76,106.76,25
GZ04,2004-08-19 03:00,19,106.68,106.68,106.68,106.68,48
GZ04,2004-08-19 05:30,19,106.71,106.77,106.7,106.76,384
GZ04,2004-08-19 09:00,19,106.79,106.79,106.79,106.79,300
GZ04,2004-08-19 10:30,19,106.87,106.88,106.87,106.88,40
GZ04,2004-08-20 00:30,20,106.86,106.86,106.86,106.86,10
GZ04,2004-08-20 01:00,20,106.84,106.85,106.84,106.85,3
GZ04,2004-08-20 06:00,20,106.98,106.98,106.98,106.98,8
GZ04,2004-08-20 06:30,20,106.92,106.92,106.92,106.92,10
GZ04,2004-08-20 07:30,20,106.8,106.8,106.8,106.8,75
GZ04,2004-08-20 08:00,20,106.85,106.85,106.85,106.85,192
GZ04,2004-08-22 23:30,23,107.2,107.4,107.2,107.4,2
GZ04,2004-08-23 00:30,23,107.1,107.1,106.76,106.76,19
GZ04,2004-08-23 01:00,23,106.65,106.65,106.65,106.65,8
GZ04,2004-08-23 01:30,23,106.66,106.66,106.66,106.66,4
GZ04,2004-08-23 03:00,23,106.52,106.56,106.52,106.56,355
GZ04,2004-08-23 03:30,23,106.57,106.57,106.56,106.56,74
GZ04,2004-08-23 05:30,23,106.61,106.61,106.61,106.61,1
GZ04,2004-08-23 06:00,23,106.57,106.57,106.57,106.57,2
GZ04,2004-08-23 07:00,23,106.41,106.47,106.41,106.47,30
GZ04,2004-08-23 08:30,23,106.37,106.37,106.37,106.37,20
GZ04,2004-08-23 09:00,23,106.33,106.34,106.3,106.34,142
GZ04,2004-08-23 10:00,23,106.39,106.39,106.39,106.39,2
GZ04,2004-08-23 10:30,23,106.41,106.41,106.4,106.4,629
GZ04,2004-08-24 01:00,24,106.48,106.48,106.37,106.37,1381
GZ04,2004-08-24 01:30,24,106.36,106.36,106.36,106.36,429
GZ04,2004-08-24 02:30,24,106.42,106.42,106.42,106.42,75
GZ04,2004-08-24 03:00,24,106.4,106.42,106.4,106.42,175
GZ04,2004-08-24 03:30,24,106.43,106.45,106.43,106.45,318
GZ04,2004-08-24 04:00,24,106.46,106.48,106.46,106.47,2062
GZ04,2004-08-24 04:30,24,106.44,106.44,106.44,106.44,8
GZ04,2004-08-24 05:30,24,106.39,106.4,106.39,106.4,4106
GZ04,2004-08-24 06:00,24,106.38,106.38,106.38,106.38,757
GZ04,2004-08-24 06:30,24,106.35,106.35,106.33,106.35,552
GZ04,2004-08-24 07:00,24,106.37,106.38,106.36,106.36,365
GZ04,2004-08-24 07:30,24,106.33,106.35,106.33,106.35,353
GZ04,2004-08-24 08:00,24,106.28,106.3,106.28,106.3,13
GZ04,2004-08-24 08:30,24,106.32,106.35,106.3,106.33,10812
GZ04,2004-08-24 09:00,24,106.37,106.39,106.35,106.39,86
GZ04,2004-08-24 09:30,24,106.38,106.38,106.38,106.38,7
GZ04,2004-08-24 10:00,24,106.39,106.39,106.39,106.39,1
GZ04,2004-08-24 10:30,24,106.43,106.43,106.43,106.43,1049
GZ04,2004-08-25 00:30,25,106.48,106.82,106.44,106.46,690
GZ04,2004-08-25 01:00,25,106.46,106.48,106.45,106.45,484
GZ04,2004-08-25 01:30,25,106.47,106.47,106.46,106.46,2044
GZ04,2004-08-25 02:00,25,106.46,106.47,106.46,106.47,12
GZ04,2004-08-25 02:30,25,106.48,106.48,106.47,106.47,13075
GZ04,2004-08-25 03:00,25,106.47,106.48,106.47,106.47,9364
GZ04,2004-08-25 03:30,25,106.47,106.47,106.45,106.46,823
GZ04,2004-08-25 04:00,25,106.46,106.46,106.41,106.43,6996
GZ04,2004-08-25 04:30,25,106.42,106.42,106.39,106.42,657
GZ04,2004-08-25 05:00,25,106.42,106.42,106.39,106.39,1821
GZ04,2004-08-25 05:30,25,106.38,106.39,106.36,106.36,110
GZ04,2004-08-25 06:00,25,106.34,106.37,106.34,106.35,3745
GZ04,2004-08-25 06:30,25,106.35,106.43,106.34,106.43,12758
GZ04,2004-08-25 07:00,25,106.43,106.5,106.43,106.5,3164
GZ04,2004-08-25 07:30,25,106.49,106.54,106.47,106.52,5805
GZ04,2004-08-25 08:00,25,106.53,106.71,106.53,106.7,5042
GZ04,2004-08-25 08:30,25,106.77,106.77,106.67,106.72,8654
GZ04,2004-08-25 09:00,25,106.73,106.76,106.69,106.69,20487
GZ04,2004-08-25 09:30,25,106.69,106.8,106.69,106.78,4570
GZ04,2004-08-25 10:00,25,106.77,106.78,106.73,106.73,1967
GZ04,2004-08-25 10:30,25,106.73,106.75,106.73,106.75,51
GZ04,2004-08-25 23:30,26,106.77,106.77,106.77,106.77,1
GZ04,2004-08-26 00:00,26,106.58,106.58,106.58,106.58,2
GZ04,2004-08-26 00:30,26,106.77,106.77,106.66,106.67,741
GZ04,2004-08-26 01:00,26,106.66,106.75,106.63,106.75,7569
GZ04,2004-08-26 01:30,26,106.74,106.76,106.71,106.72,2330
GZ04,2004-08-26 02:00,26,106.7,106.7,106.59,106.64,7958
GZ04,2004-08-26 02:30,26,106.65,106.7,106.65,106.68,757
GZ04,2004-08-26 03:00,26,106.69,106.69,106.67,106.67,1075
GZ04,2004-08-26 03:30,26,106.68,106.69,106.67,106.69,1088
GZ04,2004-08-26 04:00,26,106.69,106.72,106.67,106.69,6271
GZ04,2004-08-26 04:30,26,106.71,106.71,106.64,106.64,8534
GZ04,2004-08-26 05:00,26,106.65,106.67,106.63,106.67,1568
GZ04,2004-08-26 05:30,26,106.66,106.68,106.64,106.67,372
GZ04,2004-08-26 06:00,26,106.67,106.67,106.63,106.65,4938
GZ04,2004-08-26 06:30,26,106.65,106.66,106.61,106.66,2058
GZ04,2004-08-26 07:00,26,106.64,106.76,106.64,106.76,2299
GZ04,2004-08-26 07:30,26,106.76,106.77,106.72,106.75,1566
GZ04,2004-08-26 08:00,26,106.75,106.8,106.73,106.8,8382
GZ04,2004-08-26 08:30,26,106.8,106.94,106.8,106.9,4458
GZ04,2004-08-26 09:00,26,106.89,106.9,106.79,106.8,2571
GZ04,2004-08-26 09:30,26,106.8,106.83,106.78,106.83,1026
GZ04,2004-08-26 10:00,26,106.83,106.86,106.79,106.86,1084
GZ04,2004-08-26 10:30,26,106.83,106.84,106.79,106.83,1764
GZ04,2004-08-27 00:00,27,106.85,106.85,106.83,106.83,119
GZ04,2004-08-27 00:30,27,106.83,107.05,106.83,106.89,2022
GZ04,2004-08-27 01:00,27,106.89,106.9,106.81,106.86,2068
GZ04,2004-08-27 01:30,27,106.86,106.91,106.86,106.86,527
GZ04,2004-08-27 02:00,27,106.86,106.88,106.85,106.86,6362
GZ04,2004-08-27 02:30,27,106.88,106.9,106.86,106.89,1939
GZ04,2004-08-27 03:00,27,106.9,106.95,106.87,106.9,1745
GZ04,2004-08-27 03:30,27,106.9,106.94,106.9,106.94,3010
GZ04,2004-08-27 04:00,27,106.95,106.98,106.93,106.93,6441
GZ04,2004-08-27 04:30,27,106.93,106.97,106.93,106.96,3818
GZ04,2004-08-27 05:00,27,106.96,106.96,106.94,106.95,1039
GZ04,2004-08-27 05:30,27,106.95,106.95,106.86,106.88,773
GZ04,2004-08-27 06:00,27,106.86,106.91,106.85,106.88,1121
GZ04,2004-08-27 06:30,27,106.88,106.88,106.72,106.73,8559
GZ04,2004-08-27 07:00,27,106.72,106.79,106.68,106.78,7178
GZ04,2004-08-27 07:30,27,106.78,106.8,106.68,106.7,1899
GZ04,2004-08-27 08:00,27,106.68,106.68,106.6,106.63,4382
GZ04,2004-08-27 08:30,27,106.64,106.69,106.64,106.69,628
GZ04,2004-08-27 09:00,27,106.7,106.75,106.68,106.72,623
GZ04,2004-08-27 09:30,27,106.72,106.79,106.72,106.77,621
GZ04,2004-08-27 10:00,27,106.78,106.8,106.77,106.8,3914
GZ04,2004-08-27 10:30,27,106.77,106.79,106.7,106.79,629
GZ04,2004-08-31 00:00,31,106.37,106.37,106.25,106.25,60
GZ04,2004-08-31 00:30,31,106.25,107,106.25,106.77,2197
GZ04,2004-08-31 01:00,31,106.76,106.77,106.42,106.5,15719
GZ04,2004-08-31 01:30,31,106.5,106.58,106.5,106.54,8672
GZ04,2004-08-31 02:00,31,106.54,106.54,106.5,106.52,1289
GZ04,2004-08-31 02:30,31,106.53,106.56,106.53,106.56,3354
GZ04,2004-08-31 03:00,31,106.57,106.58,106.54,106.55,1424
GZ04,2004-08-31 03:30,31,106.55,106.58,106.51,106.55,753
GZ04,2004-08-31 04:00,31,106.55,106.58,106.54,106.58,1680
GZ04,2004-08-31 04:30,31,106.58,106.58,106.57,106.58,1367
GZ04,2004-08-31 05:00,31,106.58,106.58,106.57,106.57,282
GZ04,2004-08-31 05:30,31,106.58,106.6,106.58,106.58,438
GZ04,2004-08-31 06:00,31,106.59,106.59,106.57,106.57,1083
GZ04,2004-08-31 06:30,31,106.59,106.72,106.59,106.71,2348
GZ04,2004-08-31 07:00,31,106.71,106.71,106.66,106.7,4663
GZ04,2004-08-31 07:30,31,106.7,106.82,106.69,106.8,5195
GZ04,2004-08-31 08:00,31,106.8,107.05,106.78,107.01,4801
GZ04,2004-08-31 08:30,31,107.01,107.04,106.95,107.01,3645
GZ04,2004-08-31 09:00,31,107,107.03,106.98,106.98,2239
GZ04,2004-08-31 09:30,31,106.98,107.07,106.97,107.06,1776
GZ04,2004-08-31 10:00,31,107.06,107.11,107.06,107.06,7462
GZ04,2004-08-31 10:30,31,107.07,107.16,107.07,107.14,11837
GZ04,2004-08-31 23:00,1,106.68,106.68,106.68,106.68,1
GZ04,2004-08-31 23:30,1,106.72,107.64,106.71,107.64,123
GZ04,2004-09-01 00:00,1,107.64,107.64,107.22,107.52,2020
GZ04,2004-09-01 00:30,1,107.64,107.64,107.12,107.13,14437
GZ04,2004-09-01 01:00,1,107.14,107.15,106.97,107.04,10353
GZ04,2004-09-01 01:30,1,107.04,107.08,107.03,107.05,2713
GZ04,2004-09-01 02:00,1,107.04,107.04,106.97,107.01,4152
GZ04,2004-09-01 02:30,1,107.01,107.02,106.96,106.99,2964
GZ04,2004-09-01 03:00,1,106.98,107.03,106.97,107.01,1821
GZ04,2004-09-01 03:30,1,107.01,107.04,107.01,107.03,1854
GZ04,2004-09-01 04:00,1,107.02,107.05,107.01,107.01,1571
GZ04,2004-09-01 04:30,1,107.02,107.09,107.02,107.04,3699
GZ04,2004-09-01 05:00,1,107.05,107.07,107.05,107.06,447
GZ04,2004-09-01 05:30,1,107.05,107.07,107.05,107.05,693
GZ04,2004-09-01 06:00,1,107.06,107.11,107.04,107.05,1488
GZ04,2004-09-01 06:30,1,107.04,107.13,107.03,107.09,3852
GZ04,2004-09-01 07:00,1,107.09,107.09,107.03,107.05,2160
GZ04,2004-09-01 07:30,1,107.05,107.08,107.04,107.04,2463
GZ04,2004-09-01 08:00,1,107.06,107.13,106.85,106.88,6313
GZ04,2004-09-01 08:30,1,106.89,106.95,106.82,106.93,3231
GZ04,2004-09-01 09:00,1,106.93,106.97,106.92,106.95,2927
GZ04,2004-09-01 09:30,1,106.95,106.95,106.92,106.92,1537
GZ04,2004-09-01 10:00,1,106.91,106.91,106.89,106.91,289
GZ04,2004-09-01 10:30,1,106.92,106.94,106.88,106.94,1319
GZ04,2004-09-01 23:00,2,106.97,106.97,106.97,106.97,1
GZ04,2004-09-01 23:30,2,106.44,106.44,106.42,106.42,30
GZ04,2004-09-02 00:00,2,106.42,107.42,106.42,107.42,507
GZ04,2004-09-02 00:30,2,107.42,107.42,106.94,106.95,3270
GZ04,2004-09-02 01:00,2,106.94,106.95,106.87,106.89,2277
GZ04,2004-09-02 01:30,2,106.88,106.9,106.86,106.87,1096
GZ04,2004-09-02 02:00,2,106.87,106.92,106.86,106.92,1411
GZ04,2004-09-02 02:30,2,106.91,106.95,106.91,106.92,6981
GZ04,2004-09-02 03:00,2,106.91,106.91,106.9,106.9,2175
GZ04,2004-09-02 03:30,2,106.89,106.9,106.85,106.89,673
GZ04,2004-09-02 04:00,2,106.89,106.93,106.88,106.92,885
GZ04,2004-09-02 04:30,2,106.93,106.96,106.91,106.96,998
GZ04,2004-09-02 05:00,2,106.95,106.98,106.94,106.95,747
GZ04,2004-09-02 05:30,2,106.94,106.95,106.92,106.94,374
GZ04,2004-09-02 06:00,2,106.94,106.99,106.91,106.97,1502
GZ04,2004-09-02 06:30,2,106.96,106.97,106.82,106.82,4161
GZ04,2004-09-02 07:00,2,106.82,106.86,106.79,106.86,1344
GZ04,2004-09-02 07:30,2,106.85,106.85,106.75,106.78,1835
GZ04,2004-09-02 08:00,2,106.78,106.78,106.71,106.73,3215
GZ04,2004-09-02 08:30,2,106.72,106.76,106.67,106.69,2939
GZ04,2004-09-02 09:00,2,106.69,106.71,106.65,106.65,4277
GZ04,2004-09-02 09:30,2,106.65,106.65,106.6,106.63,5945
GZ04,2004-09-02 10:00,2,106.63,106.66,106.59,106.62,441
GZ04,2004-09-02 10:30,2,106.62,106.64,106.6,106.63,248
GZ04,2004-09-03 00:00,3,107.13,107.13,107,107,5
GZ04,2004-09-03 00:30,3,106.99,106.99,106.65,106.67,1793
GZ04,2004-09-03 01:00,3,106.67,106.7,106.62,106.63,2478
GZ04,2004-09-03 01:30,3,106.65,106.66,106.59,106.61,2460
GZ04,2004-09-03 02:00,3,106.61,106.69,106.6,106.65,1280
GZ04,2004-09-03 02:30,3,106.64,106.64,106.6,106.62,1558
GZ04,2004-09-03 03:00,3,106.62,106.65,106.61,106.65,930
GZ04,2004-09-03 03:30,3,106.65,106.67,106.6,106.66,1640
GZ04,2004-09-03 04:00,3,106.65,106.7,106.65,106.67,1810
GZ04,2004-09-03 04:30,3,106.68,106.78,106.68,106.73,1917
GZ04,2004-09-03 05:00,3,106.74,106.76,106.71,106.73,971
GZ04,2004-09-03 05:30,3,106.74,106.74,106.72,106.73,964
GZ04,2004-09-03 06:00,3,106.74,107.41,106.66,106.8,3757
GZ04,2004-09-03 06:30,3,106.8,106.8,106.22,106.48,19222
GZ04,2004-09-03 07:00,3,106.48,106.49,106.37,106.41,6426
GZ04,2004-09-03 07:30,3,106.42,106.48,106.33,106.43,2865
GZ04,2004-09-03 08:00,3,106.41,106.41,106.27,106.31,5796
GZ04,2004-09-03 08:30,3,106.32,106.34,106.18,106.26,5722
GZ04,2004-09-03 09:00,3,106.28,106.29,106.17,106.2,4123
GZ04,2004-09-03 09:30,3,106.22,106.26,106.2,106.26,755
GZ04,2004-09-03 10:00,3,106.24,106.25,106.21,106.21,453
GZ04,2004-09-03 10:30,3,106.22,106.23,106.11,106.18,1982
GZ04,2004-09-05 23:30,6,106.16,106.16,106.16,106.16,7
GZ04,2004-09-06 00:00,6,106.16,106.3,106,106,222
GZ04,2004-09-06 00:30,6,106,106.24,106,106.22,4512
GZ04,2004-09-06 01:00,6,106.22,106.25,106.12,106.14,2787
GZ04,2004-09-06 01:30,6,106.14,106.22,106.14,106.22,1700
GZ04,2004-09-06 02:00,6,106.23,106.25,106.22,106.25,2453
GZ04,2004-09-06 02:30,6,106.24,106.27,106.24,106.26,919
GZ04,2004-09-06 03:00,6,106.25,106.32,106.25,106.3,1733
GZ04,2004-09-06 03:30,6,106.3,106.36,106.29,106.35,1584
GZ04,2004-09-06 04:00,6,106.34,106.42,106.34,106.4,2874
GZ04,2004-09-06 04:30,6,106.4,106.46,106.4,106.45,1501
GZ04,2004-09-06 05:00,6,106.44,106.5,106.42,106.49,1526
GZ04,2004-09-06 05:30,6,106.49,106.55,106.49,106.53,2049
GZ04,2004-09-06 06:00,6,106.54,106.54,106.49,106.5,1009
GZ04,2004-09-06 06:30,6,106.5,106.5,106.47,106.48,946
GZ04,2004-09-06 07:00,6,106.47,106.51,106.46,106.5,1941
GZ04,2004-09-06 07:30,6,106.5,106.57,106.49,106.56,2026
GZ04,2004-09-06 08:00,6,106.56,106.59,106.55,106.58,2035
GZ04,2004-09-06 08:30,6,106.58,106.62,106.58,106.62,2947
GZ04,2004-09-06 09:00,6,106.62,106.73,106.57,106.6,2606
GZ04,2004-09-06 09:30,6,106.6,106.6,106.58,106.59,232
GZ04,2004-09-06 10:00,6,106.59,106.59,106.56,106.56,42
GZ04,2004-09-06 10:30,6,106.57,106.57,106.49,106.49,377
GZ04,2004-09-07 00:00,7,106.35,106.35,106.35,106.35,50
GZ04,2004-09-07 00:30,7,106.35,106.47,106.35,106.46,4487
GZ04,2004-09-07 01:00,7,106.47,106.59,106.47,106.59,2283
GZ04,2004-09-07 01:30,7,106.6,106.61,106.58,106.58,1304
GZ04,2004-09-07 02:00,7,106.58,106.61,106.53,106.6,3312
GZ04,2004-09-07 02:30,7,106.58,106.6,106.49,106.55,2766
GZ04,2004-09-07 03:00,7,106.54,106.54,106.52,106.54,902
GZ04,2004-09-07 03:30,7,106.54,106.57,106.53,106.56,869
GZ04,2004-09-07 04:00,7,106.56,106.56,106.51,106.51,2502
GZ04,2004-09-07 04:30,7,106.51,106.51,106.41,106.44,655
GZ04,2004-09-07 05:00,7,106.43,106.44,106.34,106.37,1659
GZ04,2004-09-07 05:30,7,106.37,106.48,106.33,106.45,1527
GZ04,2004-09-07 06:00,7,106.45,106.5,106.44,106.46,1316
GZ04,2004-09-07 06:30,7,106.45,106.55,106.45,106.52,2974
GZ04,2004-09-07 07:00,7,106.53,106.54,106.5,106.51,9657
GZ04,2004-09-07 07:30,7,106.51,106.51,106.47,106.51,3470
GZ04,2004-09-07 08:00,7,106.52,106.54,106.47,106.49,3192
GZ04,2004-09-07 08:30,7,106.5,106.56,106.5,106.53,1178
GZ04,2004-09-07 09:00,7,106.53,106.56,106.5,106.52,7060
GZ04,2004-09-07 09:30,7,106.52,106.58,106.52,106.54,3366
GZ04,2004-09-07 10:00,7,106.54,106.57,106.52,106.57,1458
GZ04,2004-09-07 10:30,7,106.58,106.61,106.57,106.59,3505
GZ04,2004-09-07 23:00,8,106.23,106.23,106.15,106.15,3
GZ04,2004-09-07 23:30,8,106.23,106.41,106.23,106.41,4
GZ04,2004-09-08 00:00,8,106.6,106.6,106.41,106.41,18
GZ04,2004-09-08 00:30,8,106.44,106.61,106.32,106.58,8490
GZ04,2004-09-08 01:00,8,106.57,106.58,106.51,106.52,1647
GZ04,2004-09-08 01:30,8,106.51,106.52,106.46,106.5,2116
GZ04,2004-09-08 02:00,8,106.51,106.51,106.47,106.49,1310
GZ04,2004-09-08 02:30,8,106.49,106.51,106.45,106.49,1892
GZ04,2004-09-08 03:00,8,106.5,106.54,106.49,106.53,2487
GZ04,2004-09-08 03:30,8,106.53,106.56,106.51,106.51,1677
GZ04,2004-09-08 04:00,8,106.51,106.51,106.5,106.5,568
GZ04,2004-09-08 04:30,8,106.51,106.51,106.46,106.5,1507
GZ04,2004-09-08 05:00,8,106.5,106.52,106.49,106.51,731
GZ04,2004-09-08 05:30,8,106.52,106.52,106.46,106.46,453
GZ04,2004-09-08 06:00,8,106.47,106.48,106.41,106.41,791
GZ04,2004-09-08 06:30,8,106.42,106.47,106.42,106.45,1317
GZ04,2004-09-08 07:00,8,106.45,106.48,106.37,106.42,3030
GZ04,2004-09-08 07:30,8,106.42,106.43,106.38,106.43,1588
GZ04,2004-09-08 08:00,8,106.42,106.44,106.33,106.43,1478
GZ04,2004-09-08 08:30,8,106.44,106.63,106.39,106.58,4864
GZ04,2004-09-08 09:00,8,106.58,106.67,106.56,106.65,2913
GZ04,2004-09-08 09:30,8,106.66,106.68,106.58,106.63,1378
GZ04,2004-09-08 10:00,8,106.63,106.71,106.61,106.68,1316
GZ04,2004-09-08 10:30,8,106.68,106.72,106.67,106.68,269
GZ04,2004-09-08 23:00,9,106.85,106.98,106.85,106.98,2
GZ04,2004-09-08 23:30,9,106.85,106.85,106.75,106.75,176
GZ04,2004-09-09 00:00,9,106.75,106.83,106.75,106.83,319
GZ04,2004-09-09 00:30,9,106.83,106.86,106.83,106.84,6478
GZ04,2004-09-09 01:00,9,106.84,106.87,106.8,106.85,3311
GZ04,2004-09-09 01:30,9,106.83,106.88,106.81,106.82,3056
GZ04,2004-09-09 02:00,9,106.83,106.9,106.83,106.87,2902
GZ04,2004-09-09 02:30,9,106.87,106.89,106.84,106.88,2321
GZ04,2004-09-09 03:00,9,106.89,106.94,106.89,106.91,4501
GZ04,2004-09-09 03:30,9,106.92,106.94,106.88,106.88,3337
GZ04,2004-09-09 04:00,9,106.89,106.89,106.85,106.89,804
GZ04,2004-09-09 04:30,9,106.89,106.93,106.89,106.9,1789
GZ04,2004-09-09 05:00,9,106.91,106.91,106.89,106.9,282
GZ04,2004-09-09 05:30,9,106.89,107,106.89,106.97,4416
GZ04,2004-09-09 06:00,9,106.98,107,106.83,106.85,2675
GZ04,2004-09-09 06:30,9,106.85,106.92,106.75,106.76,6503
GZ04,2004-09-09 07:00,9,106.76,106.86,106.75,106.79,3114
GZ04,2004-09-09 07:30,9,106.78,106.85,106.76,106.83,2346
GZ04,2004-09-09 08:00,9,106.82,106.83,106.73,106.81,5632
GZ04,2004-09-09 08:30,9,106.8,106.87,106.79,106.85,1509
GZ04,2004-09-09 09:00,9,106.84,106.97,106.84,106.97,3438
GZ04,2004-09-09 09:30,9,106.97,107.1,106.89,107.08,2852
GZ04,2004-09-09 10:00,9,107.08,107.1,106.95,106.95,984
GZ04,2004-09-09 10:30,9,106.97,107,106.94,106.96,197
GZ04,2004-09-09 23:30,10,106.45,107.1,106.45,107.1,28
GZ04,2004-09-10 00:00,10,107.45,107.45,107.3,107.45,876
GZ04,2004-09-10 00:30,10,107.41,107.41,106.97,106.97,17420
GZ04,2004-09-10 01:00,10,106.99,107,106.92,106.93,806
GZ04,2004-09-10 01:30,10,106.92,106.95,106.87,106.92,2590
GZ04,2004-09-10 02:00,10,106.92,106.94,106.91,106.93,2162
GZ04,2004-09-10 02:30,10,106.94,106.97,106.93,106.95,2504
GZ04,2004-09-10 03:00,10,106.96,106.96,106.94,106.94,978
GZ04,2004-09-10 03:30,10,106.94,106.97,106.93,106.94,2572
GZ04,2004-09-10 04:00,10,106.94,106.95,106.92,106.93,2225
GZ04,2004-09-10 04:30,10,106.93,106.95,106.93,106.95,1785
GZ04,2004-09-10 05:00,10,106.95,106.99,106.95,106.97,445
GZ04,2004-09-10 05:30,10,106.98,107.05,106.98,107.05,605
GZ04,2004-09-10 06:00,10,107.04,107.22,107.02,107.19,2726
GZ04,2004-09-10 06:30,10,107.18,107.31,107.12,107.18,11312
GZ04,2004-09-10 07:00,10,107.18,107.23,107.07,107.09,4314
GZ04,2004-09-10 07:30,10,107.09,107.12,107,107.08,5525
GZ04,2004-09-10 08:00,10,107.08,107.15,107,107.13,3027
GZ04,2004-09-10 08:30,10,107.13,107.17,107.04,107.1,2698
GZ04,2004-09-10 09:00,10,107.1,107.14,107.01,107.02,3092
GZ04,2004-09-10 09:30,10,107.01,107.03,106.94,107.01,1172
GZ04,2004-09-10 10:00,10,107.01,107.13,107.01,107.09,2998
GZ04,2004-09-10 10:30,10,107.09,107.09,107,107.03,432
GZ04,2004-09-12 23:30,13,107.46,107.46,107.46,107.46,9
GZ04,2004-09-13 00:00,13,107.15,107.15,107.15,107.15,190
GZ04,2004-09-13 00:30,13,107.15,107.15,106.86,106.87,3740
GZ04,2004-09-13 01:00,13,106.87,106.92,106.85,106.89,2430
GZ04,2004-09-13 01:30,13,106.89,106.9,106.8,106.82,2162
GZ04,2004-09-13 02:00,13,106.82,106.87,106.81,106.81,625
GZ04,2004-09-13 02:30,13,106.81,106.86,106.8,106.84,795
GZ04,2004-09-13 03:00,13,106.84,106.86,106.84,106.86,278
GZ04,2004-09-13 03:30,13,106.85,106.87,106.85,106.87,272
GZ04,2004-09-13 04:00,13,106.87,106.93,106.85,106.92,1103
GZ04,2004-09-13 04:30,13,106.92,106.94,106.91,106.91,1343
GZ04,2004-09-13 05:00,13,106.91,106.91,106.87,106.88,701
GZ04,2004-09-13 05:30,13,106.88,106.89,106.86,106.88,312
GZ04,2004-09-13 06:00,13,106.88,106.93,106.87,106.89,1805
GZ04,2004-09-13 06:30,13,106.89,106.9,106.87,106.88,3085
GZ04,2004-09-13 07:00,13,106.87,106.95,106.86,106.92,2025
GZ04,2004-09-13 07:30,13,106.93,106.94,106.86,106.89,1543
GZ04,2004-09-13 08:00,13,106.9,106.94,106.82,106.94,3169
GZ04,2004-09-13 08:30,13,106.94,106.98,106.87,106.92,4228
GZ04,2004-09-13 09:00,13,106.94,106.97,106.92,106.93,1625
GZ04,2004-09-13 09:30,13,106.92,106.99,106.92,106.98,421
GZ04,2004-09-13 10:00,13,106.98,106.99,106.94,106.95,469
GZ04,2004-09-13 10:30,13,106.96,107,106.96,106.98,120
GZ04,2004-09-13 23:00,14,106.48,106.48,106.48,106.48,1
GZ04,2004-09-13 23:30,14,106.48,106.76,106.48,106.76,20
GZ04,2004-09-14 00:00,14,106.76,106.8,106.76,106.8,18
GZ04,2004-09-14 00:30,14,106.81,107.05,106.81,106.97,3294
GZ04,2004-09-14 01:00,14,106.98,107.01,106.96,106.99,1149
GZ04,2004-09-14 01:30,14,106.99,107,106.94,106.97,1076
GZ04,2004-09-14 02:00,14,106.97,106.97,106.91,106.95,2980
GZ04,2004-09-14 02:30,14,106.96,106.97,106.92,106.97,2399
GZ04,2004-09-14 03:00,14,106.96,107.01,106.94,106.97,1457
GZ04,2004-09-14 03:30,14,106.98,107.1,106.98,107.1,2380
GZ04,2004-09-14 04:00,14,107.09,107.15,107.07,107.12,1987
GZ04,2004-09-14 04:30,14,107.13,107.14,107.1,107.11,823
GZ04,2004-09-14 05:00,14,107.11,107.16,107.11,107.13,431
GZ04,2004-09-14 05:30,14,107.14,107.17,107.12,107.16,946
GZ04,2004-09-14 06:00,14,107.15,107.22,107.11,107.13,2601
GZ04,2004-09-14 06:30,14,107.12,107.13,107.03,107.07,4794
GZ04,2004-09-14 07:00,14,107.07,107.08,107.02,107.06,3196
GZ04,2004-09-14 07:30,14,107.05,107.05,106.93,106.96,4487
GZ04,2004-09-14 08:00,14,106.96,107.01,106.93,106.99,2305
GZ04,2004-09-14 08:30,14,107,107.06,107,107.05,2062
GZ04,2004-09-14 09:00,14,107.05,107.1,107.01,107.09,3577
GZ04,2004-09-14 09:30,14,107.08,107.13,107.08,107.09,1431
GZ04,2004-09-14 10:00,14,107.08,107.08,107.05,107.07,430
GZ04,2004-09-14 10:30,14,107.05,107.12,107.03,107.1,276
GZ04,2004-09-14 23:30,15,107.25,107.25,107.25,107.25,37
GZ04,2004-09-15 00:00,15,107.22,107.22,107.22,107.22,104
GZ04,2004-09-15 00:30,15,107.22,107.25,107.06,107.08,7993
GZ04,2004-09-15 01:00,15,107.08,107.08,107,107.03,1813
GZ04,2004-09-15 01:30,15,107.04,107.06,107,107.03,587
GZ04,2004-09-15 02:00,15,107.02,107.11,107.02,107.09,1824
GZ04,2004-09-15 02:30,15,107.09,107.25,107.08,107.12,4314
GZ04,2004-09-15 03:00,15,107.12,107.22,107.11,107.2,3100
GZ04,2004-09-15 03:30,15,107.2,107.2,107.16,107.17,2325
GZ04,2004-09-15 04:00,15,107.16,107.18,107.12,107.14,1297
GZ04,2004-09-15 04:30,15,107.14,107.17,107.12,107.13,1254
GZ04,2004-09-15 05:00,15,107.13,107.14,107.11,107.11,471
GZ04,2004-09-15 05:30,15,107.12,107.15,107.1,107.15,702
GZ04,2004-09-15 06:00,15,107.15,107.18,107.11,107.13,901
GZ04,2004-09-15 06:30,15,107.13,107.14,107.05,107.06,3940
GZ04,2004-09-15 07:00,15,107.05,107.13,107.02,107.07,3428
GZ04,2004-09-15 07:30,15,107.06,107.07,106.97,107.02,3581
GZ04,2004-09-15 08:00,15,107.03,107.1,106.95,107.1,5608
GZ04,2004-09-15 08:30,15,107.1,107.11,107.06,107.06,3928
GZ04,2004-09-15 09:00,15,107.06,107.07,106.97,107,4342
GZ04,2004-09-15 09:30,15,107,107.01,106.98,106.99,2549
GZ04,2004-09-15 10:00,15,106.99,107.04,106.99,107.04,425
GZ04,2004-09-15 10:30,15,107.05,107.06,107.01,107.03,418
GZ04,2004-09-15 23:30,16,107.46,107.53,106.9,107.53,13
GZ04,2004-09-16 00:00,16,107.26,107.26,107.13,107.13,116
GZ04,2004-09-16 00:30,16,107.03,107.03,106.92,106.95,1789
GZ04,2004-09-16 01:00,16,106.94,106.94,106.86,106.89,2429
GZ04,2004-09-16 01:30,16,106.88,106.95,106.88,106.94,1577
GZ04,2004-09-16 02:00,16,106.93,106.97,106.85,106.87,4097
GZ04,2004-09-16 02:30,16,106.87,106.87,106.74,106.82,8530
GZ04,2004-09-16 03:00,16,106.82,106.82,106.75,106.79,6119
GZ04,2004-09-16 03:30,16,106.8,106.87,106.67,106.67,8062
GZ04,2004-09-16 04:00,16,106.67,106.8,106.64,106.7,6675
GZ04,2004-09-16 04:30,16,106.7,106.74,106.68,106.73,2952
GZ04,2004-09-16 05:00,16,106.72,106.79,106.72,106.78,3025
GZ04,2004-09-16 05:30,16,106.79,106.8,106.77,106.77,1787
GZ04,2004-09-16 06:00,16,106.77,106.85,106.77,106.81,3359
GZ04,2004-09-16 06:30,16,106.79,106.88,106.73,106.82,3798
GZ04,2004-09-16 07:00,16,106.82,106.83,106.78,106.8,1342
GZ04,2004-09-16 07:30,16,106.79,106.88,106.78,106.87,1286
GZ04,2004-09-16 08:00,16,106.87,106.94,106.86,106.91,3057
GZ04,2004-09-16 08:30,16,106.91,106.91,106.86,106.91,3457
GZ04,2004-09-16 09:00,16,106.91,106.92,106.85,106.88,2926
GZ04,2004-09-16 09:30,16,106.88,107,106.87,107,592
GZ04,2004-09-16 10:00,16,106.97,107.06,106.93,107.03,1756
GZ04,2004-09-16 10:30,16,107,107.07,106.98,107.02,414
GZ04,2004-09-16 23:00,17,107.38,107.38,107.38,107.38,1
GZ04,2004-09-16 23:30,17,107.52,107.52,107.52,107.52,25
GZ04,2004-09-17 00:00,17,107.52,107.52,107.52,107.52,478
GZ04,2004-09-17 00:30,17,107.15,107.19,107.08,107.14,6852
GZ04,2004-09-17 01:00,17,107.15,107.17,107.09,107.17,2988
GZ04,2004-09-17 01:30,17,107.16,107.19,107.09,107.16,3150
GZ04,2004-09-17 02:00,17,107.17,107.18,107.13,107.14,2365
GZ04,2004-09-17 02:30,17,107.15,107.16,107.12,107.14,1682
GZ04,2004-09-17 03:00,17,107.14,107.19,107.13,107.18,2012
GZ04,2004-09-17 03:30,17,107.18,107.18,107.15,107.16,868
GZ04,2004-09-17 04:00,17,107.15,107.21,107.14,107.19,1067
GZ04,2004-09-17 04:30,17,107.19,107.21,107.16,107.18,2295
GZ04,2004-09-17 05:00,17,107.18,107.18,107.14,107.16,1194
GZ04,2004-09-17 05:30,17,107.16,107.17,107.12,107.13,410
GZ04,2004-09-17 06:00,17,107.12,107.14,107.11,107.14,924
GZ04,2004-09-17 06:30,17,107.13,107.14,107.05,107.07,2409
GZ04,2004-09-17 07:00,17,107.07,107.08,107.02,107.06,3445
GZ04,2004-09-17 07:30,17,107.05,107.16,106.99,107.01,2458
GZ04,2004-09-17 08:00,17,107.02,107.08,107,107.04,2145
GZ04,2004-09-17 08:30,17,107.05,107.06,106.95,107,3156
GZ04,2004-09-17 09:00,17,107,107.06,106.97,107.05,1562
GZ04,2004-09-17 09:30,17,107.05,107.07,107.02,107.07,1294
GZ04,2004-09-17 10:00,17,107.06,107.13,107.06,107.09,94
GZ04,2004-09-17 10:30,17,107.08,107.1,107.05,107.05,142
GZ04,2004-09-19 23:30,20,106.66,106.87,106.56,106.87,6
GZ04,2004-09-20 00:00,20,106.89,107.08,106.89,107.08,40
GZ04,2004-09-20 00:30,20,107.08,107.21,107.07,107.08,7804
GZ04,2004-09-20 01:00,20,107.08,107.1,107.06,107.1,742
GZ04,2004-09-20 01:30,20,107.09,107.1,107.03,107.04,1194
GZ04,2004-09-20 02:00,20,107.04,107.09,107.02,107.07,2164
GZ04,2004-09-20 02:30,20,107.07,107.07,107.05,107.06,1023
GZ04,2004-09-20 03:00,20,107.06,107.1,107.05,107.09,2309
GZ04,2004-09-20 03:30,20,107.1,107.17,107.06,107.16,2801
GZ04,2004-09-20 04:00,20,107.16,107.2,107.16,107.18,4234
GZ04,2004-09-20 04:30,20,107.17,107.2,107.16,107.17,2967
GZ04,2004-09-20 05:00,20,107.17,107.18,107.15,107.16,2571
GZ04,2004-09-20 05:30,20,107.16,107.17,107.15,107.15,254
GZ04,2004-09-20 06:00,20,107.15,107.16,107.11,107.16,2263
GZ04,2004-09-20 06:30,20,107.17,107.2,107.13,107.14,2040
GZ04,2004-09-20 07:00,20,107.14,107.21,107.14,107.18,1396
GZ04,2004-09-20 07:30,20,107.18,107.21,107.13,107.18,2276
GZ04,2004-09-20 08:00,20,107.19,107.2,107.16,107.16,990
GZ04,2004-09-20 08:30,20,107.16,107.2,107.14,107.18,3638
GZ04,2004-09-20 09:00,20,107.17,107.22,107.16,107.21,2839
GZ04,2004-09-20 09:30,20,107.21,107.29,107.21,107.25,2161
GZ04,2004-09-20 10:00,20,107.26,107.26,107.22,107.23,455
GZ04,2004-09-20 10:30,20,107.23,107.25,107.22,107.24,318
GZ04,2004-09-20 23:00,21,107.13,107.13,107.13,107.13,1
GZ04,2004-09-20 23:30,21,107.14,107.14,107.14,107.14,1
GZ04,2004-09-21 00:00,21,107.13,107.3,107.13,107.3,157
GZ04,2004-09-21 00:30,21,107.31,107.5,107.26,107.29,8058
GZ04,2004-09-21 01:00,21,107.28,107.29,107.21,107.21,1876
GZ04,2004-09-21 01:30,21,107.22,107.26,107.1,107.13,3337
GZ04,2004-09-21 02:00,21,107.13,107.18,107.12,107.15,2863
GZ04,2004-09-21 02:30,21,107.14,107.15,107.1,107.12,1780
GZ04,2004-09-21 03:00,21,107.12,107.13,107.09,107.12,1796
GZ04,2004-09-21 03:30,21,107.11,107.16,107.1,107.16,1821
GZ04,2004-09-21 04:00,21,107.15,107.17,107.14,107.15,884
GZ04,2004-09-21 04:30,21,107.15,107.2,107.15,107.17,1606
GZ04,2004-09-21 05:00,21,107.16,107.18,107.16,107.17,339
GZ04,2004-09-21 05:30,21,107.18,107.18,107.16,107.17,270
GZ04,2004-09-21 06:00,21,107.18,107.2,107.12,107.12,2118
GZ04,2004-09-21 06:30,21,107.12,107.15,107.1,107.14,2084
GZ04,2004-09-21 07:00,21,107.14,107.16,107.1,107.12,942
GZ04,2004-09-21 07:30,21,107.12,107.17,107.12,107.14,1363
GZ04,2004-09-21 08:00,21,107.13,107.14,107.1,107.13,2170
GZ04,2004-09-21 08:30,21,107.13,107.21,107.13,107.2,1893
GZ04,2004-09-21 09:00,21,107.2,107.28,107.2,107.23,4028
GZ04,2004-09-21 09:30,21,107.24,107.27,107.24,107.27,641
GZ04,2004-09-21 10:00,21,107.26,107.27,107.24,107.27,666
GZ04,2004-09-21 10:30,21,107.27,107.27,107.23,107.25,464
GZ04,2004-09-21 23:30,22,107.48,107.48,107.48,107.48,15
GZ04,2004-09-22 00:00,22,107.48,107.49,107.48,107.49,90
GZ04,2004-09-22 00:30,22,107.48,107.52,107.38,107.4,8634
GZ04,2004-09-22 01:00,22,107.4,107.49,107.37,107.38,9595
GZ04,2004-09-22 01:30,22,107.37,107.39,107.34,107.38,2584
GZ04,2004-09-22 02:00,22,107.38,107.45,107.37,107.4,3354
GZ04,2004-09-22 02:30,22,107.43,107.48,107.41,107.48,5342
GZ04,2004-09-22 03:00,22,107.48,107.74,107.48,107.67,17548
GZ04,2004-09-22 03:30,22,107.67,107.69,107.57,107.6,5047
GZ04,2004-09-22 04:00,22,107.61,107.65,107.59,107.6,2163
GZ04,2004-09-22 04:30,22,107.6,107.62,107.55,107.55,2128
GZ04,2004-09-22 05:00,22,107.55,107.56,107.49,107.5,2430
GZ04,2004-09-22 05:30,22,107.5,107.55,107.49,107.54,2836
GZ04,2004-09-22 06:00,22,107.54,107.57,107.53,107.53,3968
GZ04,2004-09-22 06:30,22,107.53,107.54,107.47,107.52,4632
GZ04,2004-09-22 07:00,22,107.53,107.56,107.48,107.48,5228
GZ04,2004-09-22 07:30,22,107.48,107.49,107.4,107.48,8699
GZ04,2004-09-22 08:00,22,107.49,107.59,107.49,107.58,5249
GZ04,2004-09-22 08:30,22,107.57,107.63,107.54,107.61,6583
GZ04,2004-09-22 09:00,22,107.62,107.78,107.58,107.76,7312
GZ04,2004-09-22 09:30,22,107.76,107.8,107.72,107.77,2832
GZ04,2004-09-22 10:00,22,107.77,107.79,107.74,107.76,1185
GZ04,2004-09-22 10:30,22,107.76,107.83,107.75,107.82,188
GZ04,2004-09-22 23:30,23,107.52,107.83,107.52,107.83,33
GZ04,2004-09-23 00:00,23,107.83,107.83,107.7,107.7,80
GZ04,2004-09-23 00:30,23,107.97,108,107.77,107.82,19829
GZ04,2004-09-23 01:00,23,107.82,107.89,107.79,107.88,3762
GZ04,2004-09-23 01:30,23,107.88,107.88,107.81,107.86,2492
GZ04,2004-09-23 02:00,23,107.85,107.86,107.76,107.78,3846
GZ04,2004-09-23 02:30,23,107.77,107.8,107.72,107.73,2026
GZ04,2004-09-23 03:00,23,107.74,107.78,107.73,107.77,1680
GZ04,2004-09-23 03:30,23,107.78,107.85,107.76,107.85,2328
GZ04,2004-09-23 04:00,23,107.85,107.9,107.83,107.85,3336
GZ04,2004-09-23 04:30,23,107.85,107.86,107.81,107.84,1915
GZ04,2004-09-23 05:00,23,107.84,107.85,107.81,107.82,1285
GZ04,2004-09-23 05:30,23,107.82,107.83,107.78,107.79,630
GZ04,2004-09-23 06:00,23,107.79,107.85,107.79,107.83,1492
GZ04,2004-09-23 06:30,23,107.83,107.91,107.82,107.85,5188
GZ04,2004-09-23 07:00,23,107.85,107.92,107.83,107.89,5190
GZ04,2004-09-23 07:30,23,107.87,107.99,107.87,107.98,5462
GZ04,2004-09-23 08:00,23,107.98,108.02,107.8,107.85,5376
GZ04,2004-09-23 08:30,23,107.85,107.89,107.81,107.82,3342
GZ04,2004-09-23 09:00,23,107.82,107.86,107.79,107.84,2573
GZ04,2004-09-23 09:30,23,107.85,107.85,107.74,107.78,4144
GZ04,2004-09-23 10:00,23,107.79,107.83,107.77,107.83,1029
GZ04,2004-09-23 10:30,23,107.82,107.85,107.79,107.83,178
GZ04,2004-09-23 23:00,24,108,108,108,108,4
GZ04,2004-09-23 23:30,24,108,108,107.83,107.83,46
GZ04,2004-09-24 00:00,24,107.89,107.9,107.89,107.89,165
GZ04,2004-09-24 00:30,24,107.89,107.89,107.78,107.79,13627
GZ04,2004-09-24 01:00,24,107.79,107.8,107.73,107.74,3762
GZ04,2004-09-24 01:30,24,107.74,107.74,107.65,107.66,3638
GZ04,2004-09-24 02:00,24,107.66,107.71,107.65,107.69,1359
GZ04,2004-09-24 02:30,24,107.68,107.72,107.68,107.71,3334
GZ04,2004-09-24 03:00,24,107.71,107.77,107.7,107.76,1214
GZ04,2004-09-24 03:30,24,107.76,107.78,107.73,107.77,1314
GZ04,2004-09-24 04:00,24,107.77,107.78,107.73,107.73,2254
GZ04,2004-09-24 04:30,24,107.74,107.75,107.69,107.74,941
GZ04,2004-09-24 05:00,24,107.74,107.75,107.72,107.73,2691
GZ04,2004-09-24 05:30,24,107.74,107.75,107.72,107.75,1335
GZ04,2004-09-24 06:00,24,107.76,107.82,107.68,107.7,1745
GZ04,2004-09-24 06:30,24,107.7,107.87,107.67,107.71,5000
GZ04,2004-09-24 07:00,24,107.7,107.74,107.63,107.67,2681
GZ04,2004-09-24 07:30,24,107.67,107.69,107.56,107.61,5016
GZ04,2004-09-24 08:00,24,107.62,107.68,107.62,107.67,2897
GZ04,2004-09-24 08:30,24,107.68,107.68,107.58,107.66,2004
GZ04,2004-09-24 09:00,24,107.66,107.7,107.61,107.66,1004
GZ04,2004-09-24 09:30,24,107.67,107.72,107.66,107.72,231
GZ04,2004-09-24 10:00,24,107.7,107.76,107.69,107.69,45
GZ04,2004-09-24 10:30,24,107.72,107.75,107.69,107.7,87
GZ04,2004-09-26 23:00,27,107.4,107.4,107.4,107.4,14
GZ04,2004-09-26 23:30,27,107.41,107.66,107.41,107.66,72
GZ04,2004-09-27 00:00,27,108,108,107.76,108,375
GZ04,2004-09-27 00:30,27,107.76,107.76,107.63,107.64,1543
GZ04,2004-09-27 01:00,27,107.64,107.66,107.59,107.61,2133
GZ04,2004-09-27 01:30,27,107.61,107.67,107.6,107.61,1225
GZ04,2004-09-27 02:00,27,107.62,107.72,107.62,107.67,788
GZ04,2004-09-27 02:30,27,107.67,107.71,107.64,107.67,875
GZ04,2004-09-27 03:00,27,107.67,107.68,107.64,107.66,278
GZ04,2004-09-27 03:30,27,107.67,107.7,107.63,107.69,1013
GZ04,2004-09-27 04:00,27,107.69,107.72,107.63,107.64,2832
GZ04,2004-09-27 04:30,27,107.65,107.66,107.63,107.66,844
GZ04,2004-09-27 05:00,27,107.66,107.67,107.65,107.65,584
GZ04,2004-09-27 05:30,27,107.66,107.75,107.65,107.75,861
GZ04,2004-09-27 06:00,27,107.73,107.78,107.72,107.72,2301
GZ04,2004-09-27 06:30,27,107.72,107.83,107.71,107.8,3832
GZ04,2004-09-27 07:00,27,107.8,107.86,107.8,107.84,1903
GZ04,2004-09-27 07:30,27,107.85,107.89,107.83,107.86,2933
GZ04,2004-09-27 08:00,27,107.86,107.96,107.83,107.95,2705
GZ04,2004-09-27 08:30,27,107.95,108,107.92,107.96,4350
GZ04,2004-09-27 09:00,27,107.95,107.96,107.89,107.91,2032
GZ04,2004-09-27 09:30,27,107.91,107.92,107.87,107.9,813
GZ04,2004-09-27 10:00,27,107.9,107.91,107.88,107.91,548
GZ04,2004-09-27 10:30,27,107.91,107.92,107.87,107.9,461
GZ04,2004-09-27 23:30,28,107.59,107.87,107.59,107.87,6
GZ04,2004-09-28 00:00,28,107.98,108.07,107.98,108.07,87
GZ04,2004-09-28 00:30,28,108.07,108.07,107.95,108.03,10043
GZ04,2004-09-28 01:00,28,108.03,108.03,107.88,107.88,3913
GZ04,2004-09-28 01:30,28,107.89,107.91,107.87,107.9,1269
GZ04,2004-09-28 02:00,28,107.9,107.9,107.76,107.78,2723
GZ04,2004-09-28 02:30,28,107.78,107.83,107.76,107.78,2361
GZ04,2004-09-28 03:00,28,107.77,107.79,107.73,107.74,2909
GZ04,2004-09-28 03:30,28,107.74,107.82,107.71,107.8,7907
GZ04,2004-09-28 04:00,28,107.81,107.82,107.74,107.8,5051
GZ04,2004-09-28 04:30,28,107.79,107.84,107.77,107.82,1973
GZ04,2004-09-28 05:00,28,107.82,107.88,107.81,107.86,1563
GZ04,2004-09-28 05:30,28,107.87,107.88,107.82,107.84,1647
GZ04,2004-09-28 06:00,28,107.84,107.92,107.82,107.87,1246
GZ04,2004-09-28 06:30,28,107.88,107.89,107.83,107.83,1328
GZ04,2004-09-28 07:00,28,107.83,107.88,107.8,107.82,2547
GZ04,2004-09-28 07:30,28,107.82,107.88,107.8,107.86,1681
GZ04,2004-09-28 08:00,28,107.85,107.95,107.79,107.9,3781
GZ04,2004-09-28 08:30,28,107.9,107.93,107.84,107.88,2927
GZ04,2004-09-28 09:00,28,107.88,107.89,107.78,107.79,1950
GZ04,2004-09-28 09:30,28,107.8,107.84,107.75,107.77,3197
GZ04,2004-09-28 10:00,28,107.77,107.8,107.66,107.66,2284
GZ04,2004-09-28 10:30,28,107.68,107.77,107.63,107.74,379
GZ04,2004-09-28 23:30,29,107.95,107.95,107.75,107.75,6
GZ04,2004-09-29 00:00,29,107.75,108.17,107.75,108.17,223
GZ04,2004-09-29 00:30,29,108.17,108.17,107.67,107.67,9966
GZ04,2004-09-29 01:00,29,107.67,107.72,107.63,107.64,2105
GZ04,2004-09-29 01:30,29,107.65,107.69,107.64,107.64,1407
GZ04,2004-09-29 02:00,29,107.65,107.66,107.62,107.63,1267
GZ04,2004-09-29 02:30,29,107.63,107.66,107.56,107.59,2455
GZ04,2004-09-29 03:00,29,107.59,107.6,107.54,107.55,1942
GZ04,2004-09-29 03:30,29,107.56,107.62,107.55,107.61,2098
GZ04,2004-09-29 04:00,29,107.62,107.64,107.55,107.6,3235
GZ04,2004-09-29 04:30,29,107.6,107.64,107.6,107.61,3574
GZ04,2004-09-29 05:00,29,107.62,107.66,107.61,107.65,870
GZ04,2004-09-29 05:30,29,107.65,107.67,107.62,107.65,472
GZ04,2004-09-29 06:00,29,107.65,107.65,107.58,107.6,1932
GZ04,2004-09-29 06:30,29,107.59,107.59,107.49,107.5,5334
GZ04,2004-09-29 07:00,29,107.51,107.57,107.43,107.56,7062
GZ04,2004-09-29 07:30,29,107.56,107.75,107.53,107.72,7531
GZ04,2004-09-29 08:00,29,107.72,107.91,107.55,107.84,7181
GZ04,2004-09-29 08:30,29,107.85,107.85,107.68,107.7,5165
GZ04,2004-09-29 09:00,29,107.7,107.72,107.62,107.71,3133
GZ04,2004-09-29 09:30,29,107.71,107.74,107.7,107.72,857
GZ04,2004-09-29 10:00,29,107.71,107.73,107.68,107.7,427
GZ04,2004-09-29 10:30,29,107.7,107.7,107.65,107.66,405
GZ04,2004-09-29 23:00,30,107.4,107.4,107.4,107.4,3
GZ04,2004-09-29 23:30,30,107.42,107.55,107.42,107.55,10
GZ04,2004-09-30 00:00,30,107.55,107.7,107.55,107.55,96
GZ04,2004-09-30 00:30,30,107.57,107.61,107.46,107.6,3447
GZ04,2004-09-30 01:00,30,107.6,107.61,107.52,107.61,2663
GZ04,2004-09-30 01:30,30,107.61,107.63,107.57,107.61,1536
GZ04,2004-09-30 02:00,30,107.61,107.64,107.59,107.62,595
GZ04,2004-09-30 02:30,30,107.62,107.65,107.56,107.59,1320
GZ04,2004-09-30 03:00,30,107.59,107.64,107.58,107.64,4422
GZ04,2004-09-30 03:30,30,107.64,107.66,107.6,107.64,1489
GZ04,2004-09-30 04:00,30,107.63,107.63,107.54,107.57,2384
GZ04,2004-09-30 04:30,30,107.57,107.57,107.53,107.54,1968
GZ04,2004-09-30 05:00,30,107.54,107.55,107.51,107.54,5030
GZ04,2004-09-30 05:30,30,107.53,107.62,107.53,107.61,3934
GZ04,2004-09-30 06:00,30,107.61,107.7,107.6,107.65,1804
GZ04,2004-09-30 06:30,30,107.65,107.7,107.52,107.59,5683
GZ04,2004-09-30 07:00,30,107.6,107.6,107.43,107.51,7152
GZ04,2004-09-30 07:30,30,107.53,107.59,107.45,107.46,2703
GZ04,2004-09-30 08:00,30,107.46,107.61,107.45,107.6,4790
GZ04,2004-09-30 08:30,30,107.6,107.68,107.56,107.66,6691
GZ04,2004-09-30 09:00,30,107.66,107.71,107.62,107.63,3644
GZ04,2004-09-30 09:30,30,107.64,107.68,107.64,107.67,1866
GZ04,2004-09-30 10:00,30,107.68,107.68,107.64,107.65,339
GZ04,2004-09-30 10:30,30,107.65,107.66,107.62,107.62,1682
GZ04,2004-09-30 23:00,1,107.66,107.66,107.66,107.66,50
GZ04,2004-09-30 23:30,1,108.15,108.15,108.15,108.15,656
GZ04,2004-10-01 00:00,1,108.15,108.15,107.95,107.95,2207
GZ04,2004-10-01 00:30,1,107.95,107.95,107.65,107.66,18700
GZ04,2004-10-01 01:00,1,107.65,107.69,107.59,107.59,2430
GZ04,2004-10-01 01:30,1,107.59,107.63,107.58,107.61,1410
GZ04,2004-10-01 02:00,1,107.61,107.63,107.58,107.63,2034
GZ04,2004-10-01 02:30,1,107.62,107.63,107.56,107.57,1173
GZ04,2004-10-01 03:00,1,107.58,107.58,107.55,107.56,1531
GZ04,2004-10-01 03:30,1,107.56,107.57,107.53,107.53,368
GZ04,2004-10-01 04:00,1,107.53,107.55,107.5,107.52,1836
GZ04,2004-10-01 04:30,1,107.53,107.54,107.46,107.48,1256
GZ04,2004-10-01 05:00,1,107.47,107.5,107.46,107.5,750
GZ04,2004-10-01 05:30,1,107.51,107.51,107.42,107.46,2163
GZ04,2004-10-01 06:00,1,107.46,107.47,107.36,107.39,2553
GZ04,2004-10-01 06:30,1,107.4,107.41,107.35,107.35,2552
GZ04,2004-10-01 07:00,1,107.34,107.41,107.34,107.38,2980
GZ04,2004-10-01 07:30,1,107.39,107.43,107.22,107.34,7066
GZ04,2004-10-01 08:00,1,107.34,107.37,107.26,107.35,8016
GZ04,2004-10-01 08:30,1,107.36,107.4,107.32,107.4,2290
GZ04,2004-10-01 09:00,1,107.41,107.48,107.36,107.43,4269
GZ04,2004-10-01 09:30,1,107.43,107.46,107.38,107.46,1460
GZ04,2004-10-01 10:00,1,107.46,107.5,107.46,107.47,737
GZ04,2004-10-01 10:30,1,107.47,107.48,107.44,107.45,265
GZ04,2004-10-03 23:00,4,107.45,107.45,107.45,107.45,50
GZ04,2004-10-04 00:00,4,107.45,107.45,107.45,107.45,59
GZ04,2004-10-04 00:30,4,107.44,107.44,107.33,107.33,13717
GZ04,2004-10-04 01:00,4,107.34,107.39,107.32,107.35,1792
GZ04,2004-10-04 01:30,4,107.35,107.35,107.31,107.34,1114
GZ04,2004-10-04 02:00,4,107.33,107.38,107.3,107.37,1687
GZ04,2004-10-04 02:30,4,107.36,107.37,107.3,107.34,1540
GZ04,2004-10-04 03:00,4,107.34,107.36,107.32,107.32,926
GZ04,2004-10-04 03:30,4,107.32,107.34,107.29,107.3,1428
GZ04,2004-10-04 04:00,4,107.31,107.32,107.25,107.26,1335
GZ04,2004-10-04 04:30,4,107.26,107.27,107.16,107.22,2237
GZ04,2004-10-04 05:00,4,107.21,107.26,107.21,107.22,1051
GZ04,2004-10-04 05:30,4,107.24,107.25,107.16,107.19,989
GZ04,2004-10-04 06:00,4,107.19,107.23,107.16,107.23,1202
GZ04,2004-10-04 06:30,4,107.23,107.24,107.1,107.15,2920
GZ04,2004-10-04 07:00,4,107.15,107.17,107.11,107.15,2555
GZ04,2004-10-04 07:30,4,107.16,107.23,107.15,107.22,3363
GZ04,2004-10-04 08:00,4,107.22,107.25,107.16,107.2,3517
GZ04,2004-10-04 08:30,4,107.21,107.28,107.2,107.25,3540
GZ04,2004-10-04 09:00,4,107.26,107.27,107.24,107.26,1789
GZ04,2004-10-04 09:30,4,107.26,107.31,107.26,107.3,912
GZ04,2004-10-04 10:00,4,107.3,107.33,107.3,107.32,623
GZ04,2004-10-04 10:30,4,107.31,107.33,107.28,107.29,70
GZ04,2004-10-04 23:30,5,107.46,107.51,107.46,107.46,36
GZ04,2004-10-05 00:00,5,107.46,107.47,107.2,107.47,299
GZ04,2004-10-05 00:30,5,107.64,107.64,107.3,107.35,8988
GZ04,2004-10-05 01:00,5,107.35,107.39,107.31,107.32,1871
GZ04,2004-10-05 01:30,5,107.31,107.35,107.3,107.33,1865
GZ04,2004-10-05 02:00,5,107.33,107.39,107.31,107.38,3624
GZ04,2004-10-05 02:30,5,107.39,107.47,107.39,107.45,4141
GZ04,2004-10-05 03:00,5,107.45,107.45,107.38,107.4,1944
GZ04,2004-10-05 03:30,5,107.41,107.45,107.39,107.41,2001
GZ04,2004-10-05 04:00,5,107.42,107.43,107.39,107.42,2039
GZ04,2004-10-05 04:30,5,107.42,107.43,107.41,107.42,1016
GZ04,2004-10-05 05:00,5,107.43,107.46,107.35,107.36,2076
GZ04,2004-10-05 05:30,5,107.36,107.38,107.36,107.38,780
GZ04,2004-10-05 06:00,5,107.37,107.41,107.37,107.39,689
GZ04,2004-10-05 06:30,5,107.4,107.43,107.4,107.41,1581
GZ04,2004-10-05 07:00,5,107.41,107.58,107.39,107.57,5253
GZ04,2004-10-05 07:30,5,107.57,107.58,107.45,107.55,8928
GZ04,2004-10-05 08:00,5,107.54,107.69,107.53,107.64,8169
GZ04,2004-10-05 08:30,5,107.64,107.64,107.54,107.59,4249
GZ04,2004-10-05 09:00,5,107.59,107.69,107.57,107.67,2760
GZ04,2004-10-05 09:30,5,107.67,107.68,107.63,107.65,3148
GZ04,2004-10-05 10:00,5,107.64,107.68,107.62,107.63,2016
GZ04,2004-10-05 10:30,5,107.63,107.65,107.59,107.6,573
GZ04,2004-10-05 23:00,6,107.6,107.6,107.6,107.6,50
GZ04,2004-10-05 23:30,6,107.6,107.6,107.6,107.6,62
GZ04,2004-10-06 00:00,6,107.69,107.69,107.5,107.5,306
GZ04,2004-10-06 00:30,6,107.5,107.71,107.5,107.56,18543
GZ04,2004-10-06 01:00,6,107.56,107.56,107.45,107.46,3579
GZ04,2004-10-06 01:30,6,107.47,107.53,107.47,107.49,2681
GZ04,2004-10-06 02:00,6,107.5,107.59,107.46,107.59,3524
GZ04,2004-10-06 02:30,6,107.59,107.67,107.55,107.65,3088
GZ04,2004-10-06 03:00,6,107.64,107.65,107.6,107.6,3179
GZ04,2004-10-06 03:30,6,107.6,107.64,107.59,107.62,1433
GZ04,2004-10-06 04:00,6,107.61,107.65,107.59,107.64,1374
GZ04,2004-10-06 04:30,6,107.64,107.65,107.62,107.64,2481
GZ04,2004-10-06 05:00,6,107.64,107.67,107.62,107.63,1356
GZ04,2004-10-06 05:30,6,107.65,107.71,107.65,107.69,940
GZ04,2004-10-06 06:00,6,107.69,107.7,107.65,107.65,758
GZ04,2004-10-06 06:30,6,107.64,107.66,107.61,107.63,1648
GZ04,2004-10-06 07:00,6,107.64,107.64,107.58,107.61,970
GZ04,2004-10-06 07:30,6,107.6,107.64,107.57,107.63,997
GZ04,2004-10-06 08:00,6,107.63,107.65,107.56,107.6,1060
GZ04,2004-10-06 08:30,6,107.6,107.71,107.57,107.66,2469
GZ04,2004-10-06 09:00,6,107.62,107.68,107.6,107.6,3140
GZ04,2004-10-06 09:30,6,107.59,107.67,107.59,107.67,1483
GZ04,2004-10-06 10:00,6,107.67,107.7,107.62,107.63,570
GZ04,2004-10-06 10:30,6,107.62,107.63,107.59,107.59,308
GZ04,2004-10-06 23:30,7,107.64,107.64,107.52,107.52,23
GZ04,2004-10-07 00:00,7,107.64,107.64,107.52,107.53,744
GZ04,2004-10-07 00:30,7,107.52,107.54,107.47,107.5,2278
GZ04,2004-10-07 01:00,7,107.49,107.54,107.45,107.47,3208
GZ04,2004-10-07 01:30,7,107.47,107.52,107.46,107.49,1297
GZ04,2004-10-07 02:00,7,107.48,107.53,107.48,107.5,1208
GZ04,2004-10-07 02:30,7,107.5,107.51,107.48,107.5,941
GZ04,2004-10-07 03:00,7,107.49,107.5,107.42,107.44,1458
GZ04,2004-10-07 03:30,7,107.44,107.46,107.42,107.45,1792
GZ04,2004-10-07 04:00,7,107.46,107.46,107.43,107.45,1845
GZ04,2004-10-07 04:30,7,107.44,107.49,107.43,107.46,1599
GZ04,2004-10-07 05:00,7,107.47,107.48,107.45,107.47,636
GZ04,2004-10-07 05:30,7,107.47,107.5,107.44,107.44,602
GZ04,2004-10-07 06:00,7,107.45,107.5,107.43,107.47,846
GZ04,2004-10-07 06:30,7,107.47,107.47,107.31,107.34,9557
GZ04,2004-10-07 07:00,7,107.35,107.41,107.35,107.38,3488
GZ04,2004-10-07 07:30,7,107.39,107.55,107.34,107.54,10038
GZ04,2004-10-07 08:00,7,107.55,107.56,107.48,107.5,3977
GZ04,2004-10-07 08:30,7,107.49,107.5,107.41,107.43,2711
GZ04,2004-10-07 09:00,7,107.44,107.48,107.43,107.46,1902
GZ04,2004-10-07 09:30,7,107.46,107.47,107.43,107.45,1017
GZ04,2004-10-07 10:00,7,107.45,107.53,107.45,107.5,215
GZ04,2004-10-07 10:30,7,107.48,107.48,107.41,107.41,153
GZ04,2004-10-07 23:30,8,107.43,107.43,107.43,107.43,5
GZ04,2004-10-08 00:30,8,107.46,107.75,107.46,107.59,7204
GZ04,2004-10-08 01:00,8,107.58,107.68,107.57,107.68,4421
GZ04,2004-10-08 01:30,8,107.68,107.71,107.65,107.7,3093
GZ04,2004-10-08 02:00,8,107.68,107.72,107.68,107.71,3391
GZ04,2004-10-08 02:30,8,107.7,107.72,107.66,107.71,1812
GZ04,2004-10-08 03:00,8,107.71,107.71,107.68,107.69,1850
GZ04,2004-10-08 03:30,8,107.69,107.72,107.69,107.69,3521
GZ04,2004-10-08 04:00,8,107.7,107.75,107.69,107.71,1595
GZ04,2004-10-08 04:30,8,107.71,107.78,107.71,107.77,4104
GZ04,2004-10-08 05:00,8,107.76,107.79,107.74,107.78,1488
GZ04,2004-10-08 05:30,8,107.78,107.8,107.75,107.76,1254
GZ04,2004-10-08 06:00,8,107.75,107.99,107.69,107.91,4804
GZ04,2004-10-08 06:30,8,107.91,108.08,107.87,108.03,18399
GZ04,2004-10-08 07:00,8,108.03,108.06,107.93,107.99,7799
GZ04,2004-10-08 07:30,8,107.99,108.04,107.94,108,3103
GZ04,2004-10-08 08:00,8,108,108.01,107.93,107.99,2137
GZ04,2004-10-08 08:30,8,107.99,108.05,107.96,108.02,2088
GZ04,2004-10-08 09:00,8,108.03,108.04,107.95,108,2241
GZ04,2004-10-08 09:30,8,108,108.02,107.98,107.99,1104
GZ04,2004-10-08 10:00,8,108,108.04,108,108.02,2101
GZ04,2004-10-08 10:30,8,108.01,108.02,107.97,108.02,157
GZ04,2004-10-10 23:30,11,107.73,107.97,107.73,107.97,49
GZ04,2004-10-11 00:00,11,107.97,107.97,107.97,107.97,50
GZ04,2004-10-11 00:30,11,107.96,107.96,107.74,107.92,7883
GZ04,2004-10-11 01:00,11,107.92,107.96,107.91,107.95,787
GZ04,2004-10-11 01:30,11,107.95,107.96,107.93,107.96,645
GZ04,2004-10-11 02:00,11,107.96,107.99,107.91,107.92,3268
GZ04,2004-10-11 02:30,11,107.92,107.96,107.87,107.88,3948
GZ04,2004-10-11 03:00,11,107.89,107.94,107.88,107.92,1108
GZ04,2004-10-11 03:30,11,107.92,107.93,107.89,107.89,227
GZ04,2004-10-11 04:00,11,107.89,107.9,107.85,107.87,1232
GZ04,2004-10-11 04:30,11,107.87,107.88,107.86,107.87,967
GZ04,2004-10-11 05:00,11,107.87,107.89,107.87,107.88,355
GZ04,2004-10-11 05:30,11,107.87,107.89,107.87,107.88,203
GZ04,2004-10-11 06:00,11,107.87,107.89,107.87,107.89,164
GZ04,2004-10-11 06:30,11,107.88,107.89,107.86,107.89,603
GZ04,2004-10-11 07:00,11,107.89,107.92,107.88,107.9,629
GZ04,2004-10-11 07:30,11,107.89,107.91,107.89,107.89,170
GZ04,2004-10-11 08:00,11,107.89,107.93,107.88,107.91,424
GZ04,2004-10-11 08:30,11,107.91,107.93,107.91,107.91,428
GZ04,2004-10-11 09:00,11,107.92,107.93,107.9,107.91,192
GZ04,2004-10-11 09:30,11,107.91,107.92,107.9,107.9,81
GZ04,2004-10-11 10:00,11,107.91,107.92,107.9,107.92,74
GZ04,2004-10-11 10:30,11,107.92,107.92,107.9,107.92,30
GZ04,2004-10-12 23:00,13,108.61,108.61,108.61,108.61,6
GZ04,2004-10-12 23:30,13,108.61,108.61,108.35,108.35,50
GZ04,2004-10-13 00:00,13,108.36,108.39,108.36,108.36,393
GZ04,2004-10-13 00:30,13,108.36,108.36,108.17,108.18,34315
GZ04,2004-10-13 01:00,13,108.18,108.29,108.15,108.27,3485
GZ04,2004-10-13 01:30,13,108.27,108.3,108.2,108.24,2060
GZ04,2004-10-13 02:00,13,108.25,108.25,108.21,108.22,1305
GZ04,2004-10-13 02:30,13,108.23,108.24,108.17,108.21,1890
GZ04,2004-10-13 03:00,13,108.21,108.23,108.13,108.15,4546
GZ04,2004-10-13 03:30,13,108.15,108.21,108.15,108.19,954
GZ04,2004-10-13 04:00,13,108.19,108.2,108.16,108.17,1574
GZ04,2004-10-13 04:30,13,108.17,108.18,108.09,108.11,2025
GZ04,2004-10-13 05:00,13,108.1,108.12,108.06,108.1,3339
GZ04,2004-10-13 05:30,13,108.1,108.12,108.07,108.08,2836
GZ04,2004-10-13 06:00,13,108.09,108.11,108.08,108.1,1416
GZ04,2004-10-13 06:30,13,108.11,108.12,108.03,108.05,4600
GZ04,2004-10-13 07:00,13,108.05,108.14,108.05,108.11,4112
GZ04,2004-10-13 07:30,13,108.11,108.18,108.1,108.18,4268
GZ04,2004-10-13 08:00,13,108.18,108.25,108.17,108.25,3876
GZ04,2004-10-13 08:30,13,108.25,108.3,108.2,108.24,5001
GZ04,2004-10-13 09:00,13,108.24,108.26,108.21,108.24,2458
GZ04,2004-10-13 09:30,13,108.23,108.27,108.2,108.26,3065
GZ04,2004-10-13 10:00,13,108.27,108.27,108.23,108.24,960
GZ04,2004-10-13 10:30,13,108.24,108.25,108.22,108.25,213
GZ04,2004-10-13 23:00,14,108.24,108.24,108.24,108.24,50
GZ04,2004-10-13 23:30,14,108.24,108.68,108.24,108.34,680
GZ04,2004-10-14 00:00,14,108.4,108.4,108.2,108.22,3888
GZ04,2004-10-14 00:30,14,108.25,108.38,108.25,108.37,15011
GZ04,2004-10-14 01:00,14,108.37,108.4,108.34,108.36,2207
GZ04,2004-10-14 01:30,14,108.37,108.39,108.28,108.28,2510
GZ04,2004-10-14 02:00,14,108.29,108.33,108.27,108.29,3772
GZ04,2004-10-14 02:30,14,108.29,108.32,108.27,108.28,4665
GZ04,2004-10-14 03:00,14,108.28,108.36,108.25,108.36,4865
GZ04,2004-10-14 03:30,14,108.35,108.41,108.29,108.35,5812
GZ04,2004-10-14 04:00,14,108.36,108.37,108.24,108.26,4880
GZ04,2004-10-14 04:30,14,108.27,109.28,108.27,108.33,3495
GZ04,2004-10-14 05:00,14,108.33,108.39,108.31,108.38,2998
GZ04,2004-10-14 05:30,14,108.37,108.39,108.35,108.38,1344
GZ04,2004-10-14 06:00,14,108.39,108.47,108.39,108.47,3207
GZ04,2004-10-14 06:30,14,108.46,108.49,108.29,108.3,6990
GZ04,2004-10-14 07:00,14,108.29,108.33,108.26,108.28,4774
GZ04,2004-10-14 07:30,14,108.28,108.32,108.25,108.31,2025
GZ04,2004-10-14 08:00,14,108.31,108.32,108.27,108.28,4404
GZ04,2004-10-14 08:30,14,108.28,108.4,108.25,108.38,3179
GZ04,2004-10-14 09:00,14,108.39,108.44,108.39,108.43,7024
GZ04,2004-10-14 09:30,14,108.44,108.46,108.41,108.46,829
GZ04,2004-10-14 10:00,14,108.46,108.48,108.44,108.44,711
GZ04,2004-10-14 10:30,14,108.44,108.48,108.44,108.44,152
GZ04,2004-10-15 05:00,15,108.6,108.6,108.59,108.6,11
GZ04,2004-10-15 05:30,15,108.6,108.62,108.57,108.6,1762
GZ04,2004-10-15 06:00,15,108.61,108.65,108.51,108.55,3396
GZ04,2004-10-15 06:30,15,108.55,108.67,108.5,108.57,8090
GZ04,2004-10-15 07:00,15,108.57,108.59,108.43,108.44,5466
GZ04,2004-10-15 07:30,15,108.45,108.56,108.36,108.41,5078
GZ04,2004-10-15 08:00,15,108.42,108.48,108.38,108.43,5337
GZ04,2004-10-15 08:30,15,108.43,108.45,108.33,108.35,5541
GZ04,2004-10-15 09:00,15,108.35,108.4,108.34,108.37,2511
GZ04,2004-10-15 09:30,15,108.37,108.46,108.36,108.42,1310
GZ04,2004-10-15 10:00,15,108.42,108.46,108.19,108.24,3448
GZ04,2004-10-15 10:30,15,108.23,108.25,108.17,108.22,385
GZ04,2004-10-17 23:30,18,108.22,108.34,108.22,108.25,253
GZ04,2004-10-18 00:00,18,108.3,108.3,108.3,108.3,401
GZ04,2004-10-18 00:30,18,108.34,108.49,108.3,108.32,7469
GZ04,2004-10-18 01:00,18,108.32,108.32,108.25,108.29,1844
GZ04,2004-10-18 01:30,18,108.28,108.32,108.27,108.29,2160
GZ04,2004-10-18 02:00,18,108.29,108.3,108.28,108.3,1568
GZ04,2004-10-18 02:30,18,108.29,108.29,108.26,108.29,703
GZ04,2004-10-18 03:00,18,108.28,108.3,108.27,108.28,759
GZ04,2004-10-18 03:30,18,108.28,108.29,108.27,108.28,1408
GZ04,2004-10-18 04:00,18,108.28,108.29,108.27,108.28,1030
GZ04,2004-10-18 04:30,18,108.28,108.29,108.27,108.28,747
GZ04,2004-10-18 05:00,18,108.29,108.3,108.28,108.29,512
GZ04,2004-10-18 05:30,18,108.29,108.29,108.28,108.29,165
GZ04,2004-10-18 06:00,18,108.29,108.31,108.26,108.28,1724
GZ04,2004-10-18 06:30,18,108.27,108.36,108.27,108.32,1905
GZ04,2004-10-18 07:00,18,108.32,108.38,108.32,108.34,2200
GZ04,2004-10-18 07:30,18,108.33,108.38,108.33,108.34,2448
GZ04,2004-10-18 08:00,18,108.33,108.46,108.32,108.43,3342
GZ04,2004-10-18 08:30,18,108.42,108.53,108.41,108.49,4735
GZ04,2004-10-18 09:00,18,108.5,108.52,108.47,108.47,1946
GZ04,2004-10-18 09:30,18,108.47,108.48,108.44,108.47,1358
GZ04,2004-10-18 10:00,18,108.48,108.49,108.43,108.47,594
GZ04,2004-10-18 10:30,18,108.45,108.48,108.45,108.47,315
GZ04,2004-10-18 23:30,19,108.39,108.48,108.39,108.48,24
GZ04,2004-10-19 00:00,19,108.48,108.63,108.48,108.5,164
GZ04,2004-10-19 00:30,19,108.47,108.5,108.34,108.37,4608
GZ04,2004-10-19 01:00,19,108.37,108.4,108.34,108.35,1357
GZ04,2004-10-19 01:30,19,108.35,108.38,108.33,108.36,1812
GZ04,2004-10-19 02:00,19,108.37,108.38,108.33,108.34,2125
GZ04,2004-10-19 02:30,19,108.35,108.35,108.28,108.33,2440
GZ04,2004-10-19 03:00,19,108.33,108.34,108.29,108.34,1920
GZ04,2004-10-19 03:30,19,108.34,108.36,108.32,108.36,1049
GZ04,2004-10-19 04:00,19,108.36,108.37,108.33,108.34,862
GZ04,2004-10-19 04:30,19,108.35,108.38,108.34,108.36,1516
GZ04,2004-10-19 05:00,19,108.36,108.36,108.32,108.32,927
GZ04,2004-10-19 05:30,19,108.33,108.34,108.33,108.33,579
GZ04,2004-10-19 06:00,19,108.32,108.34,108.22,108.25,2032
GZ04,2004-10-19 06:30,19,108.24,108.25,108.16,108.21,8372
GZ04,2004-10-19 07:00,19,108.21,108.25,108.09,108.12,5163
GZ04,2004-10-19 07:30,19,108.12,108.2,108.12,108.19,4557
GZ04,2004-10-19 08:00,19,108.19,108.22,108.13,108.17,4558
GZ04,2004-10-19 08:30,19,108.18,108.25,108.15,108.24,2806
GZ04,2004-10-19 09:00,19,108.25,108.27,108.22,108.22,1975
GZ04,2004-10-19 09:30,19,108.22,108.3,108.22,108.27,1233
GZ04,2004-10-19 10:00,19,108.26,108.28,108.25,108.25,510
GZ04,2004-10-19 10:30,19,108.27,108.38,108.26,108.38,161
GZ04,2004-10-19 23:30,20,108.19,108.19,108.19,108.19,4
GZ04,2004-10-20 00:00,20,108.19,108.45,108.19,108.45,205
GZ04,2004-10-20 00:30,20,108.45,108.57,108.45,108.5,7944
GZ04,2004-10-20 01:00,20,108.49,108.49,108.43,108.48,3726
GZ04,2004-10-20 01:30,20,108.48,108.58,108.45,108.54,4407
GZ04,2004-10-20 02:00,20,108.54,108.61,108.52,108.56,5190
GZ04,2004-10-20 02:30,20,108.56,108.58,108.46,108.55,3846
GZ04,2004-10-20 03:00,20,108.55,108.56,108.46,108.49,4000
GZ04,2004-10-20 03:30,20,108.5,108.58,108.5,108.57,2045
GZ04,2004-10-20 04:00,20,108.57,108.57,108.43,108.44,3559
GZ04,2004-10-20 04:30,20,108.45,108.53,108.43,108.53,3273
GZ04,2004-10-20 05:00,20,108.53,108.6,108.52,108.55,1461
GZ04,2004-10-20 05:30,20,108.55,108.61,108.55,108.58,2312
GZ04,2004-10-20 06:00,20,108.57,108.65,108.57,108.57,2185
GZ04,2004-10-20 06:30,20,108.58,108.61,108.57,108.59,1487
GZ04,2004-10-20 07:00,20,108.59,108.64,108.56,108.59,1562
GZ04,2004-10-20 07:30,20,108.59,108.62,108.55,108.6,1967
GZ04,2004-10-20 08:00,20,108.6,108.69,108.6,108.68,4272
GZ04,2004-10-20 08:30,20,108.66,108.78,108.66,108.72,5254
GZ04,2004-10-20 09:00,20,108.72,108.79,108.71,108.74,2139
GZ04,2004-10-20 09:30,20,108.74,108.77,108.7,108.72,1452
GZ04,2004-10-20 10:00,20,108.73,108.77,108.63,108.63,3041
GZ04,2004-10-20 10:30,20,108.64,108.64,108.55,108.62,1047
GZ04,2004-10-20 23:30,21,109.05,109.05,108.7,108.7,61
GZ04,2004-10-21 00:00,21,108.6,108.6,108.12,108.3,1172
GZ04,2004-10-21 00:30,21,108.43,108.69,108.43,108.66,8465
GZ04,2004-10-21 01:00,21,108.66,108.67,108.61,108.63,1489
GZ04,2004-10-21 01:30,21,108.64,108.72,108.64,108.7,2679
GZ04,2004-10-21 02:00,21,108.7,108.72,108.62,108.66,3552
GZ04,2004-10-21 02:30,21,108.66,108.69,108.63,108.65,4641
GZ04,2004-10-21 03:00,21,108.65,108.69,108.59,108.62,2136
GZ04,2004-10-21 03:30,21,108.62,108.66,108.62,108.66,744
GZ04,2004-10-21 04:00,21,108.66,108.67,108.63,108.64,1306
GZ04,2004-10-21 04:30,21,108.63,108.68,108.63,108.67,1556
GZ04,2004-10-21 05:00,21,108.66,108.74,108.66,108.71,2521
GZ04,2004-10-21 05:30,21,108.7,108.75,108.68,108.69,1118
GZ04,2004-10-21 06:00,21,108.69,108.76,108.68,108.71,1442
GZ04,2004-10-21 06:30,21,108.72,108.73,108.56,108.6,3193
GZ04,2004-10-21 07:00,21,108.6,108.61,108.47,108.57,3075
GZ04,2004-10-21 07:30,21,108.58,108.61,108.54,108.56,1801
GZ04,2004-10-21 08:00,21,108.56,108.65,108.56,108.63,1599
GZ04,2004-10-21 08:30,21,108.63,108.64,108.56,108.57,5252
GZ04,2004-10-21 09:00,21,108.57,108.66,108.54,108.61,3932
GZ04,2004-10-21 09:30,21,108.61,108.66,108.5,108.52,1687
GZ04,2004-10-21 10:00,21,108.53,108.71,108.52,108.54,1346
GZ04,2004-10-21 10:30,21,108.54,108.6,108.54,108.59,208
GZ04,2004-10-21 23:30,22,108.59,108.59,108.38,108.45,94
GZ04,2004-10-22 00:30,22,108.46,108.51,108.43,108.49,2401
GZ04,2004-10-22 01:00,22,108.49,108.54,108.49,108.53,1075
GZ04,2004-10-22 01:30,22,108.53,108.53,108.46,108.47,1270
GZ04,2004-10-22 02:00,22,108.47,108.54,108.46,108.53,1396
GZ04,2004-10-22 02:30,22,108.53,108.57,108.5,108.56,1864
GZ04,2004-10-22 03:00,22,108.57,108.57,108.55,108.56,872
GZ04,2004-10-22 03:30,22,108.56,108.62,108.56,108.57,1922
GZ04,2004-10-22 04:00,22,108.57,108.6,108.54,108.56,622
GZ04,2004-10-22 04:30,22,108.57,108.6,108.54,108.54,964
GZ04,2004-10-22 05:00,22,108.55,108.55,108.51,108.53,1610
GZ04,2004-10-22 05:30,22,108.53,108.57,108.52,108.56,572
GZ04,2004-10-22 06:00,22,108.55,108.56,108.51,108.54,1260
GZ04,2004-10-22 06:30,22,108.54,108.55,108.46,108.5,2817
GZ04,2004-10-22 07:00,22,108.49,108.57,108.49,108.55,1908
GZ04,2004-10-22 07:30,22,108.54,108.58,108.51,108.55,3245
GZ04,2004-10-22 08:00,22,108.55,108.62,108.55,108.59,2816
GZ04,2004-10-22 08:30,22,108.6,108.65,108.59,108.63,1607
GZ04,2004-10-22 09:00,22,108.63,108.72,108.63,108.65,2740
GZ04,2004-10-22 09:30,22,108.65,108.66,108.63,108.65,233
GZ04,2004-10-22 10:00,22,108.64,108.67,108.62,108.63,179
GZ04,2004-10-22 10:30,22,108.63,108.63,108.55,108.55,378
GZ04,2004-10-24 23:30,25,108.49,108.49,108.49,108.49,1
GZ04,2004-10-25 00:00,25,108.48,108.6,108.48,108.6,786
GZ04,2004-10-25 00:30,25,108.6,108.82,108.6,108.8,8634
GZ04,2004-10-25 01:00,25,108.79,108.8,108.71,108.73,2335
GZ04,2004-10-25 01:30,25,108.72,108.8,108.71,108.75,2766
GZ04,2004-10-25 02:00,25,108.75,108.85,108.74,108.82,2257
GZ04,2004-10-25 02:30,25,108.81,108.81,108.76,108.76,1455
GZ04,2004-10-25 03:00,25,108.77,108.82,108.76,108.8,2405
GZ04,2004-10-25 03:30,25,108.8,108.81,108.76,108.79,1137
GZ04,2004-10-25 04:00,25,108.78,108.79,108.77,108.78,449
GZ04,2004-10-25 04:30,25,108.79,108.81,108.77,108.78,856
GZ04,2004-10-25 05:00,25,108.78,108.78,108.7,108.74,990
GZ04,2004-10-25 05:30,25,108.74,108.8,108.73,108.79,1469
GZ04,2004-10-25 06:00,25,108.78,108.8,108.74,108.75,954
GZ04,2004-10-25 06:30,25,108.75,108.79,108.72,108.76,1740
GZ04,2004-10-25 07:00,25,108.77,108.8,108.75,108.77,606
GZ04,2004-10-25 07:30,25,108.77,108.79,108.75,108.77,1091
GZ04,2004-10-25 08:00,25,108.78,108.79,108.71,108.73,1847
GZ04,2004-10-25 08:30,25,108.74,108.78,108.71,108.74,1122
GZ04,2004-10-25 09:00,25,108.75,108.81,108.75,108.78,661
GZ04,2004-10-25 09:30,25,108.78,108.81,108.76,108.79,1406
GZ04,2004-10-25 10:00,25,108.79,108.8,108.74,108.76,304
GZ04,2004-10-25 10:30,25,108.77,108.78,108.74,108.77,102
GZ04,2004-10-25 23:00,26,108.77,108.77,108.77,108.77,100
GZ04,2004-10-25 23:30,26,108.77,108.77,108.77,108.77,115
GZ04,2004-10-26 00:00,26,108.77,108.77,108.77,108.77,243
GZ04,2004-10-26 00:30,26,108.76,108.76,108.69,108.69,1729
GZ04,2004-10-26 01:00,26,108.69,108.7,108.66,108.67,1741
GZ04,2004-10-26 01:30,26,108.67,108.72,108.67,108.72,1864
GZ04,2004-10-26 02:00,26,108.71,108.76,108.71,108.74,3101
GZ04,2004-10-26 02:30,26,108.75,108.78,108.72,108.77,1357
GZ04,2004-10-26 03:00,26,108.78,108.81,108.76,108.77,1420
GZ04,2004-10-26 03:30,26,108.77,108.77,108.71,108.72,3063
GZ04,2004-10-26 04:00,26,108.73,108.76,108.69,108.73,1634
GZ04,2004-10-26 04:30,26,108.73,108.75,108.67,108.67,1379
GZ04,2004-10-26 05:00,26,108.67,108.7,108.67,108.68,1850
GZ04,2004-10-26 05:30,26,108.68,108.69,108.67,108.69,322
GZ04,2004-10-26 06:00,26,108.69,108.69,108.63,108.66,1427
GZ04,2004-10-26 06:30,26,108.66,108.69,108.65,108.66,2390
GZ04,2004-10-26 07:00,26,108.67,108.72,108.65,108.71,1056
GZ04,2004-10-26 07:30,26,108.71,108.76,108.67,108.72,2634
GZ04,2004-10-26 08:00,26,108.72,108.79,108.64,108.7,4633
GZ04,2004-10-26 08:30,26,108.7,108.74,108.65,108.7,3205
GZ04,2004-10-26 09:00,26,108.7,108.74,108.69,108.7,1893
GZ04,2004-10-26 09:30,26,108.7,108.71,108.68,108.69,794
GZ04,2004-10-26 10:00,26,108.68,108.69,108.62,108.64,570
GZ04,2004-10-26 10:30,26,108.64,108.64,108.59,108.59,2668
GZ04,2004-10-26 23:30,27,108.6,108.6,108.6,108.6,75
GZ04,2004-10-27 00:30,27,108.6,108.6,108.4,108.52,4509
GZ04,2004-10-27 01:00,27,108.53,108.55,108.51,108.55,2714
GZ04,2004-10-27 01:30,27,108.55,108.59,108.51,108.58,1868
GZ04,2004-10-27 02:00,27,108.58,108.6,108.57,108.59,3030
GZ04,2004-10-27 02:30,27,108.59,108.59,108.54,108.58,1323
GZ04,2004-10-27 03:00,27,108.57,108.58,108.56,108.57,2509
GZ04,2004-10-27 03:30,27,108.57,108.6,108.56,108.6,4507
GZ04,2004-10-27 04:00,27,108.59,108.64,108.57,108.62,1617
GZ04,2004-10-27 04:30,27,108.62,108.64,108.59,108.6,829
GZ04,2004-10-27 05:00,27,108.6,108.62,108.58,108.61,376
GZ04,2004-10-27 05:30,27,108.61,108.63,108.61,108.62,3398
GZ04,2004-10-27 06:00,27,108.61,108.65,108.57,108.58,5390
GZ04,2004-10-27 06:30,27,108.58,108.63,108.55,108.61,4691
GZ04,2004-10-27 07:00,27,108.6,108.65,108.58,108.62,4230
GZ04,2004-10-27 07:30,27,108.61,108.65,108.61,108.64,2235
GZ04,2004-10-27 08:00,27,108.63,108.65,108.57,108.59,1578
GZ04,2004-10-27 08:30,27,108.59,108.68,108.54,108.55,7168
GZ04,2004-10-27 09:00,27,108.54,108.61,108.44,108.45,5506
GZ04,2004-10-27 09:30,27,108.46,108.54,108.4,108.42,3695
GZ04,2004-10-27 10:00,27,108.43,108.46,108.29,108.32,2251
GZ04,2004-10-27 10:30,27,108.32,108.35,108.2,108.22,1846
GZ04,2004-10-27 23:30,28,108.28,108.28,108.28,108.28,156
GZ04,2004-10-28 00:00,28,108.28,108.28,108.27,108.28,610
GZ04,2004-10-28 00:30,28,108.27,108.28,108.02,108.12,7194
GZ04,2004-10-28 01:00,28,108.13,108.25,108.13,108.19,7261
GZ04,2004-10-28 01:30,28,108.19,108.26,108.17,108.25,2329
GZ04,2004-10-28 02:00,28,108.25,108.33,108.25,108.25,3233
GZ04,2004-10-28 02:30,28,108.26,108.32,108.26,108.31,4285
GZ04,2004-10-28 03:00,28,108.31,108.36,108.28,108.3,5831
GZ04,2004-10-28 03:30,28,108.3,108.36,108.24,108.34,3852
GZ04,2004-10-28 04:00,28,108.34,108.4,108.26,108.26,5657
GZ04,2004-10-28 04:30,28,108.26,108.33,108.1,108.13,7822
GZ04,2004-10-28 05:00,28,108.12,108.14,108.01,108.1,5393
GZ04,2004-10-28 05:30,28,108.1,108.16,108.06,108.14,3152
GZ04,2004-10-28 06:00,28,108.13,108.18,108.12,108.17,2670
GZ04,2004-10-28 06:30,28,108.17,108.18,108.09,108.13,4316
GZ04,2004-10-28 07:00,28,108.13,108.22,108.13,108.21,1936
GZ04,2004-10-28 07:30,28,108.22,108.24,108.14,108.15,1796
GZ04,2004-10-28 08:00,28,108.15,108.2,108.12,108.14,5836
GZ04,2004-10-28 08:30,28,108.15,108.24,108.15,108.2,2315
GZ04,2004-10-28 09:00,28,108.19,108.29,108.19,108.26,2282
GZ04,2004-10-28 09:30,28,108.25,108.29,108.25,108.28,2131
GZ04,2004-10-28 10:00,28,108.27,108.41,108.27,108.41,1446
GZ04,2004-10-28 10:30,28,108.39,108.42,108.35,108.4,1114
GZ04,2004-10-28 23:00,29,108.43,108.43,108.43,108.43,50
GZ04,2004-10-28 23:30,29,108.46,108.46,108.41,108.41,211
GZ04,2004-10-29 00:00,29,108.4,108.42,108.4,108.4,457
GZ04,2004-10-29 00:30,29,107.9,108.35,107.9,108.34,16026
GZ04,2004-10-29 01:00,29,108.34,108.35,108.28,108.35,2794
GZ04,2004-10-29 01:30,29,108.35,108.37,108.33,108.33,1544
GZ04,2004-10-29 02:00,29,108.33,108.34,108.3,108.31,1477
GZ04,2004-10-29 02:30,29,108.31,108.34,108.3,108.32,1277
GZ04,2004-10-29 03:00,29,108.32,108.34,108.28,108.29,2589
GZ04,2004-10-29 03:30,29,108.28,108.31,108.27,108.29,459
GZ04,2004-10-29 04:00,29,108.28,108.29,108.27,108.28,972
GZ04,2004-10-29 04:30,29,108.28,108.31,108.27,108.31,1178
GZ04,2004-10-29 05:00,29,108.32,108.32,108.27,108.28,1443
GZ04,2004-10-29 05:30,29,108.28,108.28,108.25,108.26,748
GZ04,2004-10-29 06:00,29,108.26,108.36,108.11,108.33,2003
GZ04,2004-10-29 06:30,29,108.33,108.4,108.29,108.39,4111
GZ04,2004-10-29 07:00,29,108.38,108.4,108.32,108.34,1752
GZ04,2004-10-29 07:30,29,108.34,108.37,108.21,108.25,3518
GZ04,2004-10-29 08:00,29,108.25,108.29,108.17,108.27,3712
GZ04,2004-10-29 08:30,29,108.27,108.37,108.25,108.36,3448
GZ04,2004-10-29 09:00,29,108.37,108.38,108.33,108.37,2884
GZ04,2004-10-29 09:30,29,108.37,108.43,108.35,108.41,1255
GZ04,2004-10-29 10:00,29,108.41,108.42,108.36,108.36,280
GZ04,2004-10-29 10:30,29,108.38,108.41,108.34,108.4,197
GZ04,2004-10-31 23:00,1,108.4,108.4,108.4,108.4,50
GZ04,2004-10-31 23:30,1,108.4,108.4,108.26,108.26,456
GZ04,2004-11-01 00:00,1,108.26,108.29,108.26,108.26,936
GZ04,2004-11-01 00:30,1,107.92,108.4,107.92,108.39,23438
GZ04,2004-11-01 01:00,1,108.38,108.4,108.32,108.32,1669
GZ04,2004-11-01 01:30,1,108.33,108.37,108.32,108.34,711
GZ04,2004-11-01 02:00,1,108.34,108.36,108.31,108.32,2508
GZ04,2004-11-01 02:30,1,108.31,108.33,108.27,108.28,2007
GZ04,2004-11-01 03:00,1,108.28,108.28,108.19,108.21,4614
GZ04,2004-11-01 03:30,1,108.21,108.27,108.21,108.25,1508
GZ04,2004-11-01 04:00,1,108.25,108.27,108.24,108.25,1003
GZ04,2004-11-01 04:30,1,108.24,108.26,108.24,108.25,982
GZ04,2004-11-01 05:00,1,108.25,108.26,108.23,108.25,318
GZ04,2004-11-01 05:30,1,108.25,108.29,108.25,108.28,861
GZ04,2004-11-01 06:00,1,108.29,108.32,108.27,108.29,1099
GZ04,2004-11-01 06:30,1,108.29,108.3,108.23,108.26,3103
GZ04,2004-11-01 07:00,1,108.26,108.28,108.26,108.27,590
GZ04,2004-11-01 07:30,1,108.26,108.34,108.24,108.29,2497
GZ04,2004-11-01 08:00,1,108.29,108.46,108.29,108.45,4879
GZ04,2004-11-01 08:30,1,108.46,108.47,108.36,108.39,3804
GZ04,2004-11-01 09:00,1,108.39,108.39,108.23,108.31,2456
GZ04,2004-11-01 09:30,1,108.3,108.34,108.29,108.33,1669
GZ04,2004-11-01 10:00,1,108.32,108.37,108.3,108.32,1389
GZ04,2004-11-01 10:30,1,108.31,108.36,108.29,108.3,411
GZ04,2004-11-01 23:00,2,108.3,108.3,108.3,108.3,50
GZ04,2004-11-01 23:30,2,108.3,108.3,108.3,108.3,60
GZ04,2004-11-02 00:00,2,108.32,108.32,108.32,108.32,197
GZ04,2004-11-02 00:30,2,108.32,108.35,108.19,108.21,7536
GZ04,2004-11-02 01:00,2,108.2,108.2,108.09,108.11,4640
GZ04,2004-11-02 01:30,2,108.12,108.17,108.11,108.15,3357
GZ04,2004-11-02 02:00,2,108.15,108.15,107.46,107.96,9130
GZ04,2004-11-02 02:30,2,107.96,108.09,107.92,107.94,9346
GZ04,2004-11-02 03:00,2,107.95,107.97,107.9,107.92,4262
GZ04,2004-11-02 03:30,2,107.93,107.99,107.9,107.92,4303
GZ04,2004-11-02 04:00,2,107.97,107.97,107.87,107.92,6667
GZ04,2004-11-02 04:30,2,107.92,107.94,107.9,107.93,5202
GZ04,2004-11-02 05:00,2,107.93,107.97,107.91,107.95,4497
GZ04,2004-11-02 05:30,2,107.95,107.97,107.91,107.96,9436
GZ04,2004-11-02 06:00,2,107.95,108,107.95,107.99,842
GZ04,2004-11-02 06:30,2,107.99,108.01,107.97,108.01,1924
GZ04,2004-11-02 07:00,2,108.01,108.04,107.99,108,1291
GZ04,2004-11-02 07:30,2,108,108.04,108,108,4074
GZ04,2004-11-02 08:00,2,108,108.02,107.86,107.91,6443
GZ04,2004-11-02 08:30,2,107.91,107.95,107.88,107.89,2575
GZ04,2004-11-02 09:00,2,107.89,107.9,107.76,107.79,5249
GZ04,2004-11-02 09:30,2,107.78,107.9,107.78,107.88,2411
GZ04,2004-11-02 10:00,2,107.88,107.89,107.85,107.87,2684
GZ04,2004-11-02 10:30,2,107.87,107.91,107.83,107.9,1235
GZ04,2004-11-02 23:00,3,107.5,107.6,107.5,107.6,4
GZ04,2004-11-02 23:30,3,107.6,107.6,107.48,107.6,147
GZ04,2004-11-03 00:00,3,107.6,107.86,107.55,107.82,638
GZ04,2004-11-03 00:30,3,107.89,107.89,107.59,107.79,15423
GZ04,2004-11-03 01:00,3,107.79,107.81,107.67,107.7,5689
GZ04,2004-11-03 01:30,3,107.69,107.75,107.58,107.67,5751
GZ04,2004-11-03 02:00,3,107.66,107.7,107.61,107.62,3782
GZ04,2004-11-03 02:30,3,107.62,107.71,107.61,107.69,3726
GZ04,2004-11-03 03:00,3,107.7,107.76,107.68,107.73,2312
GZ04,2004-11-03 03:30,3,107.74,107.75,107.67,107.74,2573
GZ04,2004-11-03 04:00,3,107.74,107.78,107.73,107.75,3651
GZ04,2004-11-03 04:30,3,107.74,107.76,107.7,107.74,3744
GZ04,2004-11-03 05:00,3,107.75,107.85,107.75,107.84,2277
GZ04,2004-11-03 05:30,3,107.85,107.88,107.8,107.87,2274
GZ04,2004-11-03 06:00,3,107.87,107.88,107.78,107.81,4298
GZ04,2004-11-03 06:30,3,107.81,107.87,107.78,107.83,2202
GZ04,2004-11-03 07:00,3,107.83,107.86,107.81,107.85,1795
GZ04,2004-11-03 07:30,3,107.84,107.96,107.81,107.89,3410
GZ04,2004-11-03 08:00,3,107.89,107.98,107.88,107.88,4152
GZ04,2004-11-03 08:30,3,107.89,108,107.88,107.94,6798
GZ04,2004-11-03 09:00,3,107.95,107.96,107.86,107.9,4248
GZ04,2004-11-03 09:30,3,107.9,107.99,107.89,107.99,1702
GZ04,2004-11-03 10:00,3,107.98,108.07,107.98,108.02,730
GZ04,2004-11-03 10:30,3,108.01,108.02,108,108.01,505
GZ04,2004-11-03 23:00,4,108.04,108.04,108.02,108.02,100
GZ04,2004-11-03 23:30,4,108.01,108.01,108.01,108.01,651
GZ04,2004-11-04 00:30,4,107.95,108.06,107.95,108.04,7211
GZ04,2004-11-04 01:00,4,108.04,108.07,108.01,108.04,2682
GZ04,2004-11-04 01:30,4,108.04,108.1,108.04,108.09,2135
GZ04,2004-11-04 02:00,4,108.09,108.12,108.07,108.1,1722
GZ04,2004-11-04 02:30,4,108.1,108.15,108.07,108.12,980
GZ04,2004-11-04 03:00,4,108.11,108.15,108.1,108.13,2225
GZ04,2004-11-04 03:30,4,108.13,108.27,108.1,108.25,7942
GZ04,2004-11-04 04:00,4,108.25,108.36,108.2,108.32,6152
GZ04,2004-11-04 04:30,4,108.33,108.4,108.31,108.36,5228
GZ04,2004-11-04 05:00,4,108.35,108.36,108.31,108.34,3267
GZ04,2004-11-04 05:30,4,108.35,108.35,108.31,108.32,1152
GZ04,2004-11-04 06:00,4,108.32,108.33,108.26,108.28,2001
GZ04,2004-11-04 06:30,4,108.27,108.35,108.22,108.32,4443
GZ04,2004-11-04 07:00,4,108.33,108.38,108.3,108.36,4031
GZ04,2004-11-04 07:30,4,108.36,108.37,108.29,108.31,2418
GZ04,2004-11-04 08:00,4,108.3,108.32,108.23,108.3,5108
GZ04,2004-11-04 08:30,4,108.29,108.33,108.27,108.31,2981
GZ04,2004-11-04 09:00,4,108.31,108.39,108.29,108.35,3235
GZ04,2004-11-04 09:30,4,108.34,108.39,108.33,108.38,4553
GZ04,2004-11-04 10:00,4,108.38,108.38,108.3,108.31,1243
GZ04,2004-11-04 10:30,4,108.3,108.36,108.27,108.28,1321
GZ04,2004-11-04 23:30,5,108.36,108.36,108.36,108.36,16
GZ04,2004-11-05 00:00,5,108.36,108.36,108.36,108.36,51
GZ04,2004-11-05 00:30,5,108.3,108.3,108.25,108.27,2210
GZ04,2004-11-05 01:00,5,108.26,108.27,108.23,108.25,1737
GZ04,2004-11-05 01:30,5,108.26,108.26,108.22,108.23,4199
GZ04,2004-11-05 02:00,5,108.24,108.29,108.19,108.26,4138
GZ04,2004-11-05 02:30,5,108.26,108.29,108.21,108.24,5316
GZ04,2004-11-05 03:00,5,108.24,108.26,108.21,108.25,2056
GZ04,2004-11-05 03:30,5,108.26,108.29,108.21,108.27,3302
GZ04,2004-11-05 04:00,5,108.28,108.34,108.28,108.3,2667
GZ04,2004-11-05 04:30,5,108.3,108.31,108.26,108.28,1629
GZ04,2004-11-05 05:00,5,108.28,108.29,108.27,108.27,777
GZ04,2004-11-05 05:30,5,108.28,108.3,108.26,108.29,903
GZ04,2004-11-05 06:00,5,108.29,108.3,107.63,107.83,2945
GZ04,2004-11-05 06:30,5,107.83,107.94,107.71,107.84,13908
GZ04,2004-11-05 07:00,5,107.85,107.93,107.8,107.93,4451
GZ04,2004-11-05 07:30,5,107.93,108.03,107.87,107.9,5119
GZ04,2004-11-05 08:00,5,107.88,107.92,107.8,107.8,4271
GZ04,2004-11-05 08:30,5,107.8,107.87,107.77,107.87,3366
GZ04,2004-11-05 09:00,5,107.87,107.93,107.82,107.87,3541
GZ04,2004-11-05 09:30,5,107.87,107.93,107.86,107.9,1550
GZ04,2004-11-05 10:00,5,107.93,107.94,107.86,107.86,706
GZ04,2004-11-05 10:30,5,107.86,107.92,107.83,107.9,208
GZ04,2004-11-07 23:30,8,107.4,107.4,107.4,107.4,41
GZ04,2004-11-08 00:00,8,107.4,107.62,107.4,107.62,264
GZ04,2004-11-08 00:30,8,107.9,107.9,107.73,107.84,2355
GZ04,2004-11-08 01:00,8,107.84,107.91,107.82,107.87,1901
GZ04,2004-11-08 01:30,8,107.87,107.89,107.8,107.84,3492
GZ04,2004-11-08 02:00,8,107.83,107.92,107.83,107.86,2130
GZ04,2004-11-08 02:30,8,107.86,107.89,107.84,107.88,2290
GZ04,2004-11-08 03:00,8,107.88,107.95,107.88,107.93,1701
GZ04,2004-11-08 03:30,8,107.93,107.99,107.9,107.94,1640
GZ04,2004-11-08 04:00,8,107.93,107.96,107.91,107.95,1272
GZ04,2004-11-08 04:30,8,107.96,108.04,107.95,108.04,2013
GZ04,2004-11-08 05:00,8,108.03,108.08,108.02,108.07,3197
GZ04,2004-11-08 05:30,8,108.06,108.09,108.02,108.04,2209
GZ04,2004-11-08 06:00,8,108.04,108.06,108,108,1497
GZ04,2004-11-08 06:30,8,108,108.03,107.94,107.96,1051
GZ04,2004-11-08 07:00,8,107.96,107.98,107.94,107.95,4781
GZ04,2004-11-08 07:30,8,107.97,108,107.94,107.99,2181
GZ04,2004-11-08 08:00,8,107.99,108.03,107.98,108.02,2449
GZ04,2004-11-08 08:30,8,108.02,108.04,107.98,108.01,1983
GZ04,2004-11-08 09:00,8,108.02,108.03,107.95,107.98,2510
GZ04,2004-11-08 09:30,8,107.97,107.99,107.94,107.95,1166
GZ04,2004-11-08 10:00,8,107.94,107.96,107.92,107.92,263
GZ04,2004-11-08 10:30,8,107.93,107.97,107.9,107.9,396
GZ04,2004-11-08 23:00,9,107.93,107.93,107.93,107.93,50
GZ04,2004-11-08 23:30,9,107.93,107.93,107.93,107.93,60
GZ04,2004-11-09 00:00,9,107.93,107.93,107.93,107.93,323
GZ04,2004-11-09 00:30,9,107.93,107.98,107.92,107.97,4528
GZ04,2004-11-09 01:00,9,107.97,107.98,107.9,107.9,1772
GZ04,2004-11-09 01:30,9,107.9,107.95,107.89,107.92,938
GZ04,2004-11-09 02:00,9,107.93,107.95,107.92,107.94,868
GZ04,2004-11-09 02:30,9,107.94,108.02,107.93,107.99,639
GZ04,2004-11-09 03:00,9,107.98,108.02,107.93,108,2857
GZ04,2004-11-09 03:30,9,108.01,108.05,107.99,108.03,2360
GZ04,2004-11-09 04:00,9,108.03,108.08,108.03,108.06,2754
GZ04,2004-11-09 04:30,9,108.06,108.07,108.02,108.02,2303
GZ04,2004-11-09 05:00,9,108.03,108.14,108.03,108.13,1732
GZ04,2004-11-09 05:30,9,108.13,108.2,108.12,108.16,3148
GZ04,2004-11-09 06:00,9,108.15,108.19,108.12,108.14,3232
GZ04,2004-11-09 06:30,9,108.13,108.14,108.09,108.1,2893
GZ04,2004-11-09 07:00,9,108.1,108.11,108.04,108.07,3615
GZ04,2004-11-09 07:30,9,108.07,108.11,108.06,108.11,1861
GZ04,2004-11-09 08:00,9,108.1,108.17,108.08,108.15,3333
GZ04,2004-11-09 08:30,9,108.15,108.16,108.11,108.12,2255
GZ04,2004-11-09 09:00,9,108.12,108.18,108.1,108.16,3226
GZ04,2004-11-09 09:30,9,108.16,108.24,108.16,108.24,1747
GZ04,2004-11-09 10:00,9,108.23,108.25,108.2,108.25,562
GZ04,2004-11-09 10:30,9,108.24,108.32,108.21,108.32,1020
GZ04,2004-11-09 23:00,10,108.32,108.32,108.32,108.32,50
GZ04,2004-11-09 23:30,10,108.3,108.3,108.3,108.3,168
GZ04,2004-11-10 00:30,10,108.29,108.3,108.15,108.16,6246
GZ04,2004-11-10 01:00,10,108.16,108.16,108.09,108.13,3439
GZ04,2004-11-10 01:30,10,108.14,108.15,108.04,108.05,3203
GZ04,2004-11-10 02:00,10,108.06,108.1,108.03,108.05,3957
GZ04,2004-11-10 02:30,10,108.05,108.07,108.01,108.05,3025
GZ04,2004-11-10 03:00,10,108.05,108.07,108,108.01,2572
GZ04,2004-11-10 03:30,10,108.03,108.31,108.02,108.28,11877
GZ04,2004-11-10 04:00,10,108.29,108.37,108.26,108.33,6609
GZ04,2004-11-10 04:30,10,108.34,108.44,108.33,108.33,4529
GZ04,2004-11-10 05:00,10,108.34,108.37,108.33,108.34,3604
GZ04,2004-11-10 05:30,10,108.35,108.35,108.3,108.31,1761
GZ04,2004-11-10 06:00,10,108.31,108.35,108.23,108.24,3632
GZ04,2004-11-10 06:30,10,108.25,108.36,108.24,108.34,5417
GZ04,2004-11-10 07:00,10,108.34,108.35,108.26,108.28,7165
GZ04,2004-11-10 07:30,10,108.28,108.32,108.24,108.32,4457
GZ04,2004-11-10 08:00,10,108.32,108.32,108.2,108.21,9464
GZ04,2004-11-10 08:30,10,108.22,108.27,108.18,108.21,6629
GZ04,2004-11-10 09:00,10,108.22,108.25,108.2,108.22,4313
GZ04,2004-11-10 09:30,10,108.23,108.27,108.23,108.24,1246
GZ04,2004-11-10 10:00,10,108.23,108.23,108.19,108.2,591
GZ04,2004-11-10 10:30,10,108.2,108.21,108.14,108.14,1031
GZ04,2004-11-10 23:30,11,108.14,108.14,108.14,108.14,12
GZ04,2004-11-11 00:00,11,108,108,108,108,23
GZ04,2004-11-11 00:30,11,108.09,108.29,108.09,108.26,4284
GZ04,2004-11-11 01:00,11,108.26,108.37,108.25,108.35,2050
GZ04,2004-11-11 01:30,11,108.36,108.4,108.35,108.37,1730
GZ04,2004-11-11 02:00,11,108.37,108.38,108.29,108.29,2153
GZ04,2004-11-11 02:30,11,108.3,108.36,108.29,108.34,1454
GZ04,2004-11-11 03:00,11,108.32,108.34,108.31,108.33,1630
GZ04,2004-11-11 03:30,11,108.33,108.43,108.32,108.4,1894
GZ04,2004-11-11 04:00,11,108.4,108.5,108.39,108.45,2942
GZ04,2004-11-11 04:30,11,108.47,108.52,108.45,108.5,2157
GZ04,2004-11-11 05:00,11,108.49,108.54,108.48,108.53,1042
GZ04,2004-11-11 05:30,11,108.53,108.68,108.52,108.62,6600
GZ04,2004-11-11 06:00,11,108.62,108.64,108.57,108.57,1353
GZ04,2004-11-11 06:30,11,108.56,108.6,108.56,108.58,939
GZ04,2004-11-11 07:00,11,108.58,108.58,108.56,108.57,1099
GZ04,2004-11-11 07:30,11,108.57,108.58,108.55,108.58,1505
GZ04,2004-11-11 08:00,11,108.58,108.69,108.58,108.63,2447
GZ04,2004-11-11 08:30,11,108.63,108.65,108.6,108.64,2599
GZ04,2004-11-11 09:00,11,108.64,108.64,108.6,108.61,1478
GZ04,2004-11-11 09:30,11,108.62,108.67,108.61,108.64,754
GZ04,2004-11-11 10:00,11,108.65,108.66,108.6,108.61,598
GZ04,2004-11-11 10:30,11,108.62,108.63,108.57,108.57,412
GZ04,2004-11-11 23:00,12,108.57,108.57,108.57,108.57,50
GZ04,2004-11-11 23:30,12,108.57,108.57,108.57,108.57,121
GZ04,2004-11-12 00:00,12,108.57,108.57,108.57,108.57,187
GZ04,2004-11-12 00:30,12,108.57,108.72,108.24,108.71,22663
GZ04,2004-11-12 01:00,12,108.71,108.78,108.67,108.71,2631
GZ04,2004-11-12 01:30,12,108.71,108.75,108.67,108.69,1748
GZ04,2004-11-12 02:00,12,108.72,108.74,108.69,108.74,549
GZ04,2004-11-12 02:30,12,108.74,108.83,108.72,108.73,2424
GZ04,2004-11-12 03:00,12,108.74,108.76,108.71,108.72,1548
GZ04,2004-11-12 03:30,12,108.72,108.73,108.7,108.7,1166
GZ04,2004-11-12 04:00,12,108.71,108.74,108.68,108.73,2390
GZ04,2004-11-12 04:30,12,108.73,108.73,108.68,108.69,1142
GZ04,2004-11-12 05:00,12,108.69,108.7,108.67,108.7,846
GZ04,2004-11-12 05:30,12,108.71,108.74,108.68,108.7,908
GZ04,2004-11-12 06:00,12,108.7,108.75,108.66,108.69,1476
GZ04,2004-11-12 06:30,12,108.7,108.78,108.62,108.69,4965
GZ04,2004-11-12 07:00,12,108.7,108.71,108.66,108.67,3025
GZ04,2004-11-12 07:30,12,108.67,108.73,108.61,108.68,2068
GZ04,2004-11-12 08:00,12,108.68,108.81,108.67,108.79,3569
GZ04,2004-11-12 08:30,12,108.79,108.92,108.72,108.91,5343
GZ04,2004-11-12 09:00,12,108.91,109.03,108.88,108.95,8461
GZ04,2004-11-12 09:30,12,108.95,109.09,108.92,109.03,4980
GZ04,2004-11-12 10:00,12,109.03,109.09,109.01,109.07,4129
GZ04,2004-11-12 10:30,12,109.05,109.09,109.03,109.06,480
GZ04,2004-11-14 23:30,15,109.07,109.09,108.8,108.8,233
GZ04,2004-11-15 00:00,15,108.9,109.01,108.9,109.01,282
GZ04,2004-11-15 00:30,15,109.01,109.31,108.98,109.09,10863
GZ04,2004-11-15 01:00,15,109.1,109.11,109.01,109.03,3577
GZ04,2004-11-15 01:30,15,109.03,109.04,109.02,109.04,1187
GZ04,2004-11-15 02:00,15,109.04,109.06,109.01,109.03,2171
GZ04,2004-11-15 02:30,15,109.02,109.06,109,109.03,2499
GZ04,2004-11-15 03:00,15,109.04,109.07,109.03,109.06,1992
GZ04,2004-11-15 03:30,15,109.07,109.12,109.04,109.12,2302
GZ04,2004-11-15 04:00,15,109.13,109.19,109.1,109.19,3309
GZ04,2004-11-15 04:30,15,109.18,109.21,109.11,109.21,2511
GZ04,2004-11-15 05:00,15,109.21,109.25,109.19,109.2,1419
GZ04,2004-11-15 05:30,15,109.19,109.19,109.16,109.16,911
GZ04,2004-11-15 06:00,15,109.16,109.17,109.12,109.16,1046
GZ04,2004-11-15 06:30,15,109.16,109.21,109.15,109.16,2279
GZ04,2004-11-15 07:00,15,109.16,109.19,109.12,109.16,1137
GZ04,2004-11-15 07:30,15,109.17,109.2,109.11,109.12,1614
GZ04,2004-11-15 08:00,15,109.11,109.11,109.05,109.05,3508
GZ04,2004-11-15 08:30,15,109.05,109.07,109.01,109.03,1904
GZ04,2004-11-15 09:00,15,109.04,109.11,109.03,109.1,2578
GZ04,2004-11-15 09:30,15,109.09,109.11,109.06,109.06,773
GZ04,2004-11-15 10:00,15,109.06,109.09,109.05,109.08,273
GZ04,2004-11-15 10:30,15,109.08,109.08,109.03,109.04,208
GZ04,2004-11-15 23:00,16,109.03,109.04,109.03,109.04,117
GZ04,2004-11-15 23:30,16,109.04,109.04,109.04,109.04,386
GZ04,2004-11-16 00:00,16,109.12,109.13,109.04,109.04,1274
GZ04,2004-11-16 00:30,16,109.03,109.07,109.01,109.04,7198
GZ04,2004-11-16 01:00,16,109.04,109.12,109.03,109.12,3546
GZ04,2004-11-16 01:30,16,109.13,109.18,109.08,109.13,3290
GZ04,2004-11-16 02:00,16,109.15,109.27,109.15,109.21,3248
GZ04,2004-11-16 02:30,16,109.21,109.24,109.19,109.22,2625
GZ04,2004-11-16 03:00,16,109.21,109.25,109.21,109.23,911
GZ04,2004-11-16 03:30,16,109.23,109.3,109.23,109.26,2045
GZ04,2004-11-16 04:00,16,109.26,109.29,109.23,109.24,1167
GZ04,2004-11-16 04:30,16,109.24,109.33,109.23,109.32,2743
GZ04,2004-11-16 05:00,16,109.32,109.36,109.3,109.35,2634
GZ04,2004-11-16 05:30,16,109.35,109.36,109.28,109.28,2299
GZ04,2004-11-16 06:00,16,109.28,109.3,109.19,109.19,3561
GZ04,2004-11-16 06:30,16,109.18,109.26,109.16,109.22,4778
GZ04,2004-11-16 07:00,16,109.23,109.34,109.16,109.17,6500
GZ04,2004-11-16 07:30,16,109.17,109.21,109.04,109.08,6868
GZ04,2004-11-16 08:00,16,109.08,109.19,109.08,109.13,6037
GZ04,2004-11-16 08:30,16,109.12,109.16,109.11,109.15,4801
GZ04,2004-11-16 09:00,16,109.14,109.2,109.12,109.18,2960
GZ04,2004-11-16 09:30,16,109.19,109.21,109.17,109.18,1835
GZ04,2004-11-16 10:00,16,109.18,109.19,109.17,109.17,388
GZ04,2004-11-16 10:30,16,109.18,109.18,109.14,109.15,598
GZ04,2004-11-16 23:30,17,109.43,109.43,109.39,109.39,86
GZ04,2004-11-17 00:00,17,109.43,109.43,109.04,109.05,966
GZ04,2004-11-17 00:30,17,109.05,109.14,109.05,109.11,7564
GZ04,2004-11-17 01:00,17,109.12,109.15,109.1,109.15,2764
GZ04,2004-11-17 01:30,17,109.14,109.18,109.09,109.11,5664
GZ04,2004-11-17 02:00,17,109.12,109.22,109.1,109.16,2812
GZ04,2004-11-17 02:30,17,109.16,109.16,109.09,109.11,3728
GZ04,2004-11-17 03:00,17,109.11,109.14,109.09,109.11,1718
GZ04,2004-11-17 03:30,17,109.11,109.14,109.05,109.06,1370
GZ04,2004-11-17 04:00,17,109.05,109.11,108.96,108.98,8396
GZ04,2004-11-17 04:30,17,108.98,109.04,108.94,108.96,4677
GZ04,2004-11-17 05:00,17,108.95,108.97,108.84,108.84,7807
GZ04,2004-11-17 05:30,17,108.85,108.93,108.84,108.91,5677
GZ04,2004-11-17 06:00,17,108.91,108.92,108.72,108.81,4948
GZ04,2004-11-17 06:30,17,108.81,108.99,108.81,108.93,8602
GZ04,2004-11-17 07:00,17,108.93,108.96,108.86,108.9,4355
GZ04,2004-11-17 07:30,17,108.9,108.98,108.89,108.94,3167
GZ04,2004-11-17 08:00,17,108.94,108.94,108.88,108.91,4645
GZ04,2004-11-17 08:30,17,108.9,108.93,108.81,108.85,5324
GZ04,2004-11-17 09:00,17,108.86,109.01,108.84,108.99,3851
GZ04,2004-11-17 09:30,17,108.99,109.02,108.95,109,1853
GZ04,2004-11-17 10:00,17,109,109.03,108.98,109,1757
GZ04,2004-11-17 10:30,17,109.01,109.01,108.96,108.96,443
GZ04,2004-11-17 23:30,18,109.03,109.03,109.03,109.03,93
GZ04,2004-11-18 00:00,18,109.03,109.03,109.03,109.03,197
GZ04,2004-11-18 00:30,18,109.03,109.19,109.03,109.13,7005
GZ04,2004-11-18 01:00,18,109.13,109.16,109.08,109.12,4244
GZ04,2004-11-18 01:30,18,109.12,109.16,109.1,109.16,2475
GZ04,2004-11-18 02:00,18,109.16,109.23,109.11,109.19,2889
GZ04,2004-11-18 02:30,18,109.18,109.18,109.11,109.11,7171
GZ04,2004-11-18 03:00,18,109.11,109.15,109.04,109.07,6680
GZ04,2004-11-18 03:30,18,109.05,109.07,108.92,108.93,7185
GZ04,2004-11-18 04:00,18,108.93,108.97,108.89,108.94,6436
GZ04,2004-11-18 04:30,18,108.95,108.96,108.86,108.86,3220
GZ04,2004-11-18 05:00,18,108.86,108.9,108.65,108.72,6345
GZ04,2004-11-18 05:30,18,108.72,108.81,108.67,108.77,5559
GZ04,2004-11-18 06:00,18,108.77,108.81,108.75,108.8,3405
GZ04,2004-11-18 06:30,18,108.8,108.85,108.55,108.56,7023
GZ04,2004-11-18 07:00,18,108.58,108.67,108.51,108.65,8201
GZ04,2004-11-18 07:30,18,108.65,108.66,108.53,108.58,5943
GZ04,2004-11-18 08:00,18,108.58,108.65,108.54,108.58,8644
GZ04,2004-11-18 08:30,18,108.57,108.57,108.47,108.52,5492
GZ04,2004-11-18 09:00,18,108.53,108.57,108.52,108.54,3760
GZ04,2004-11-18 09:30,18,108.54,108.57,108.52,108.54,1657
GZ04,2004-11-18 10:00,18,108.54,108.54,108.4,108.48,2955
GZ04,2004-11-18 10:30,18,108.48,108.54,108.48,108.53,8810
GZ04,2004-11-18 23:00,19,108.53,108.53,108.53,108.53,1
GZ04,2004-11-18 23:30,19,108.53,108.53,108.53,108.53,22
GZ04,2004-11-19 00:00,19,108.53,108.95,108.53,108.95,79
GZ04,2004-11-19 00:30,19,108.62,108.92,108.59,108.63,2379
GZ04,2004-11-19 01:00,19,108.63,108.77,108.62,108.75,3109
GZ04,2004-11-19 01:30,19,108.74,108.8,108.72,108.78,2440
GZ04,2004-11-19 02:00,19,108.77,108.78,108.73,108.76,2393
GZ04,2004-11-19 02:30,19,108.75,108.81,108.75,108.81,1807
GZ04,2004-11-19 03:00,19,108.8,108.9,108.78,108.88,7547
GZ04,2004-11-19 03:30,19,108.88,108.95,108.83,108.89,4904
GZ04,2004-11-19 04:00,19,108.95,108.98,108.89,108.94,12605
GZ04,2004-11-19 04:30,19,108.93,108.94,108.87,108.92,2186
GZ04,2004-11-19 05:00,19,108.92,108.96,108.92,108.95,1441
GZ04,2004-11-19 05:30,19,108.95,108.97,108.89,108.91,1154
GZ04,2004-11-19 06:00,19,108.91,108.99,108.89,108.97,2442
GZ04,2004-11-19 06:30,19,108.96,109.09,108.95,108.96,6050
GZ04,2004-11-19 07:00,19,108.96,108.97,108.7,108.78,7210
GZ04,2004-11-19 07:30,19,108.8,108.94,108.78,108.78,3949
GZ04,2004-11-19 08:00,19,108.78,108.88,108.57,108.73,9073
GZ04,2004-11-19 08:30,19,108.74,108.79,108.63,108.7,4239
GZ04,2004-11-19 09:00,19,108.7,108.77,108.64,108.76,3362
GZ04,2004-11-19 09:30,19,108.76,108.79,108.74,108.76,1348
GZ04,2004-11-19 10:00,19,108.75,108.8,108.72,108.78,702
GZ04,2004-11-19 10:30,19,108.8,108.8,108.76,108.78,47
GZ04,2004-11-22 00:00,22,108.7,109.15,108.7,108.99,102
GZ04,2004-11-22 00:30,22,109.05,109.05,108.9,108.92,4524
GZ04,2004-11-22 01:00,22,108.92,108.92,108.83,108.85,5379
GZ04,2004-11-22 01:30,22,108.85,108.89,108.78,108.89,1062
GZ04,2004-11-22 02:00,22,108.89,108.91,108.86,108.9,1127
GZ04,2004-11-22 02:30,22,108.9,108.9,108.79,108.86,4269
GZ04,2004-11-22 03:00,22,108.86,108.92,108.85,108.9,764
GZ04,2004-11-22 03:30,22,108.9,108.91,108.87,108.89,918
GZ04,2004-11-22 04:00,22,108.89,108.98,108.88,108.96,1663
GZ04,2004-11-22 04:30,22,108.95,109.03,108.94,109.02,5677
GZ04,2004-11-22 05:00,22,109.02,109.03,108.96,108.96,2414
GZ04,2004-11-22 05:30,22,108.96,108.98,108.93,108.95,1199
GZ04,2004-11-22 06:00,22,108.98,108.99,108.92,108.94,2377
GZ04,2004-11-22 06:30,22,108.95,109.04,108.95,108.99,2866
GZ04,2004-11-22 07:00,22,109,109.03,108.98,108.99,2174
GZ04,2004-11-22 07:30,22,109,109.11,109,109.09,6724
GZ04,2004-11-22 08:00,22,109.09,109.1,109.04,109.07,4466
GZ04,2004-11-22 08:30,22,109.07,109.12,109.06,109.08,3901
GZ04,2004-11-22 09:00,22,109.07,109.08,109.01,109.02,2961
GZ04,2004-11-22 09:30,22,109.03,109.07,109.01,109.04,1533
GZ04,2004-11-22 10:00,22,109.04,109.07,109.02,109.05,199
GZ04,2004-11-22 10:30,22,109.03,109.09,109.03,109.07,123
GZ04,2004-11-22 23:00,23,109.07,109.07,109.07,109.07,50
GZ04,2004-11-23 00:00,23,109.06,109.07,109.06,109.06,220
GZ04,2004-11-23 00:30,23,109.05,109.07,108.92,108.93,4118
GZ04,2004-11-23 01:00,23,108.93,109.01,108.91,108.99,2797
GZ04,2004-11-23 01:30,23,109,109.02,108.96,108.98,2515
GZ04,2004-11-23 02:00,23,108.99,109.03,108.97,109.02,1342
GZ04,2004-11-23 02:30,23,109.02,109.06,108.99,109.04,4217
GZ04,2004-11-23 03:00,23,109.04,109.09,109.01,109.08,2514
GZ04,2004-11-23 03:30,23,109.08,109.1,109.04,109.07,1294
GZ04,2004-11-23 04:00,23,109.08,109.19,109.06,109.18,6008
GZ04,2004-11-23 04:30,23,109.18,109.19,109.14,109.17,4691
GZ04,2004-11-23 05:00,23,109.17,109.24,109.16,109.22,2145
GZ04,2004-11-23 05:30,23,109.22,109.26,109.17,109.17,2709
GZ04,2004-11-23 06:00,23,109.18,109.2,109.12,109.15,3285
GZ04,2004-11-23 06:30,23,109.16,109.17,109.13,109.14,7336
GZ04,2004-11-23 07:00,23,109.13,109.17,109.12,109.17,11514
GZ04,2004-11-23 07:30,23,109.18,109.21,109.15,109.21,5151
GZ04,2004-11-23 08:00,23,109.2,109.27,109.17,109.22,9495
GZ04,2004-11-23 08:30,23,109.22,109.22,109.1,109.21,10855
GZ04,2004-11-23 09:00,23,109.21,109.22,109.14,109.14,12243
GZ04,2004-11-23 09:30,23,109.15,109.2,109.13,109.18,8549
GZ04,2004-11-23 10:00,23,109.18,109.27,109.18,109.24,1121
GZ04,2004-11-23 10:30,23,109.25,109.28,109.2,109.24,2139
GZ04,2004-11-23 23:00,24,109.26,109.26,109.26,109.26,15
GZ04,2004-11-23 23:30,24,109.25,109.25,109.2,109.2,67
GZ04,2004-11-24 00:00,24,109.24,109.24,108.74,108.8,1747
GZ04,2004-11-24 00:30,24,108.8,109.23,108.8,109.22,6427
GZ04,2004-11-24 01:00,24,109.22,109.26,109.2,109.25,6856
GZ04,2004-11-24 01:30,24,109.25,109.33,109.23,109.29,2460
GZ04,2004-11-24 02:00,24,109.28,109.29,109.25,109.29,2516
GZ04,2004-11-24 02:30,24,109.29,109.29,109.23,109.24,4309
GZ04,2004-11-24 03:00,24,109.25,109.26,109.13,109.15,6144
GZ04,2004-11-24 03:30,24,109.16,109.19,109.14,109.18,2915
GZ04,2004-11-24 04:00,24,109.17,109.23,109.17,109.17,3313
GZ04,2004-11-24 04:30,24,109.16,109.16,109.04,109.07,11054
GZ04,2004-11-24 05:00,24,109.07,109.1,109.03,109.08,8076
GZ04,2004-11-24 05:30,24,109.09,109.13,109.07,109.13,1687
GZ04,2004-11-24 06:00,24,109.13,109.19,109.11,109.13,7123
GZ04,2004-11-24 06:30,24,109.13,109.17,109.07,109.12,8608
GZ04,2004-11-24 07:00,24,109.12,109.2,109.11,109.19,8209
GZ04,2004-11-24 07:30,24,109.19,109.26,109.18,109.24,6952
GZ04,2004-11-24 08:00,24,109.24,109.26,109.17,109.17,12723
GZ04,2004-11-24 08:30,24,109.18,109.26,109.17,109.26,5682
GZ04,2004-11-24 09:00,24,109.26,109.29,109.21,109.22,3956
GZ04,2004-11-24 09:30,24,109.22,109.25,109.21,109.23,2262
GZ04,2004-11-24 10:00,24,109.24,109.28,109.23,109.26,5209
GZ04,2004-11-24 10:30,24,109.25,109.27,109.21,109.27,454
GZ04,2004-11-24 23:30,25,109.14,109.14,109.1,109.1,8
GZ04,2004-11-25 00:00,25,109.1,109.1,109.1,109.1,35
GZ04,2004-11-25 00:30,25,109.1,109.32,109.1,109.31,3886
GZ04,2004-11-25 01:00,25,109.32,109.42,109.3,109.41,10055
GZ04,2004-11-25 01:30,25,109.41,109.47,109.37,109.38,3745
GZ04,2004-11-25 02:00,25,109.38,109.4,109.35,109.39,4611
GZ04,2004-11-25 02:30,25,109.38,109.41,109.36,109.38,5025
GZ04,2004-11-25 03:00,25,109.38,109.39,109.33,109.35,5010
GZ04,2004-11-25 03:30,25,109.36,109.4,109.34,109.39,3702
GZ04,2004-11-25 04:00,25,109.39,109.46,109.35,109.42,5645
GZ04,2004-11-25 04:30,25,109.42,109.47,109.4,109.42,3979
GZ04,2004-11-25 05:00,25,109.42,109.47,109.35,109.41,12765
GZ04,2004-11-25 05:30,25,109.41,109.47,109.4,109.44,1967
GZ04,2004-11-25 06:00,25,109.44,109.44,109.39,109.4,1805
GZ04,2004-11-25 06:30,25,109.39,109.47,109.39,109.43,2520
GZ04,2004-11-25 07:00,25,109.45,109.48,109.43,109.46,2638
GZ04,2004-11-25 07:30,25,109.47,109.48,109.45,109.46,1460
GZ04,2004-11-25 08:00,25,109.45,109.53,109.44,109.51,11999
GZ04,2004-11-25 08:30,25,109.51,109.58,109.49,109.5,5550
GZ04,2004-11-25 09:00,25,109.5,109.57,109.48,109.52,4937
GZ04,2004-11-25 09:30,25,109.51,109.54,109.49,109.5,4196
GZ04,2004-11-25 10:00,25,109.51,109.56,109.44,109.46,5311
GZ04,2004-11-25 10:30,25,109.47,109.5,109.19,109.38,18420
GZ04,2004-11-25 23:30,26,109.47,109.47,109.47,109.47,60
GZ04,2004-11-26 00:00,26,109.47,109.47,109.43,109.43,176
GZ04,2004-11-26 00:30,26,109.44,109.47,109.29,109.33,11815
GZ04,2004-11-26 01:00,26,109.33,109.45,109.32,109.33,15903
GZ04,2004-11-26 01:30,26,109.35,109.41,109.34,109.35,5982
GZ04,2004-11-26 02:00,26,109.34,109.35,109.24,109.27,4079
GZ04,2004-11-26 02:30,26,109.28,109.4,109.28,109.37,3200
GZ04,2004-11-26 03:00,26,109.38,109.4,109.34,109.37,3087
GZ04,2004-11-26 03:30,26,109.36,109.4,109.34,109.37,4565
GZ04,2004-11-26 04:00,26,109.36,109.47,109.36,109.46,10747
GZ04,2004-11-26 04:30,26,109.46,109.48,109.41,109.45,9549
GZ04,2004-11-26 05:00,26,109.45,109.48,109.4,109.43,3746
GZ04,2004-11-26 05:30,26,109.43,109.44,109.42,109.44,2109
GZ04,2004-11-26 06:00,26,109.44,109.44,109.4,109.43,18991
GZ04,2004-11-26 06:30,26,109.43,109.46,109.4,109.44,11081
GZ04,2004-11-26 07:00,26,109.44,109.45,109.42,109.43,4438
GZ04,2004-11-26 07:30,26,109.43,109.49,109.42,109.48,8507
GZ04,2004-11-26 08:00,26,109.48,109.54,109.47,109.54,4025
GZ04,2004-11-26 08:30,26,109.54,109.56,109.51,109.52,5790
GZ04,2004-11-26 09:00,26,109.53,109.57,109.49,109.51,5662
GZ04,2004-11-26 09:30,26,109.51,109.53,109.5,109.53,1129
GZ04,2004-11-26 10:00,26,109.52,109.52,109.49,109.52,354
GZ04,2004-11-26 10:30,26,109.51,109.54,109.5,109.54,484
GZ04,2004-11-29 00:00,29,109.54,109.54,109.54,109.54,14
GZ04,2004-11-29 00:30,29,109.54,109.57,109.42,109.45,1533
GZ04,2004-11-29 01:00,29,109.45,109.62,109.45,109.6,7725
GZ04,2004-11-29 01:30,29,109.6,109.63,109.55,109.6,6176
GZ04,2004-11-29 02:00,29,109.59,109.59,109.51,109.54,3165
GZ04,2004-11-29 02:30,29,109.53,109.56,109.53,109.55,1964
GZ04,2004-11-29 03:00,29,109.55,109.56,109.53,109.56,1505
GZ04,2004-11-29 03:30,29,109.55,109.56,109.49,109.49,2533
GZ04,2004-11-29 04:00,29,109.49,109.49,109.41,109.43,2305
GZ04,2004-11-29 04:30,29,109.44,109.44,109.37,109.39,2104
GZ04,2004-11-29 05:00,29,109.38,109.43,109.37,109.43,5005
GZ04,2004-11-29 05:30,29,109.43,109.44,109.41,109.41,782
GZ04,2004-11-29 06:00,29,109.41,109.48,109.41,109.44,1327
GZ04,2004-11-29 06:30,29,109.43,109.43,109.04,109.13,13311
GZ04,2004-11-29 07:00,29,109.15,109.26,109.13,109.24,7544
GZ04,2004-11-29 07:30,29,109.23,109.26,109.2,109.24,3027
GZ04,2004-11-29 08:00,29,109.24,109.24,109.19,109.22,3236
GZ04,2004-11-29 08:30,29,109.21,109.34,109.18,109.34,4233
GZ04,2004-11-29 09:00,29,109.33,109.4,109.26,109.38,7318
GZ04,2004-11-29 09:30,29,109.37,109.38,109.33,109.34,2032
GZ04,2004-11-29 10:00,29,109.34,109.34,109.29,109.29,1917
GZ04,2004-11-29 10:30,29,109.3,109.32,109.28,109.28,303
GZ04,2004-11-29 23:30,30,109.28,109.28,109.28,109.28,5
GZ04,2004-11-30 00:00,30,109.28,109.28,109.28,109.28,9
GZ04,2004-11-30 00:30,30,109.18,109.21,109.12,109.19,1755
GZ04,2004-11-30 01:00,30,109.19,109.25,109.18,109.25,4382
GZ04,2004-11-30 01:30,30,109.25,109.28,109.24,109.27,1942
GZ04,2004-11-30 02:00,30,109.26,109.34,109.24,109.32,3859
GZ04,2004-11-30 02:30,30,109.31,109.33,109.29,109.3,1646
GZ04,2004-11-30 03:00,30,109.29,109.35,109.28,109.29,1173
GZ04,2004-11-30 03:30,30,109.3,109.34,109.29,109.33,1614
GZ04,2004-11-30 04:00,30,109.33,109.44,109.3,109.41,3213
GZ04,2004-11-30 04:30,30,109.41,109.42,109.38,109.4,2634
GZ04,2004-11-30 05:00,30,109.4,109.43,109.37,109.38,977
GZ04,2004-11-30 05:30,30,109.38,109.39,109.33,109.35,2021
GZ04,2004-11-30 06:00,30,109.35,109.37,109.28,109.32,5954
GZ04,2004-11-30 06:30,30,109.32,109.37,109.28,109.33,4145
GZ04,2004-11-30 07:00,30,109.33,109.43,109.32,109.37,3602
GZ04,2004-11-30 07:30,30,109.38,109.42,109.34,109.38,4457
GZ04,2004-11-30 08:00,30,109.38,109.46,109.35,109.46,4383
GZ04,2004-11-30 08:30,30,109.45,109.48,109.35,109.37,8896
GZ04,2004-11-30 09:00,30,109.36,109.46,109.36,109.42,4112
GZ04,2004-11-30 09:30,30,109.42,109.42,109.37,109.39,4578
GZ04,2004-11-30 10:00,30,109.39,109.44,109.38,109.42,2556
GZ04,2004-11-30 10:30,30,109.42,109.46,109.41,109.42,236
GZ04,2004-11-30 23:30,1,109.37,109.43,109.37,109.43,7
GZ04,2004-12-01 00:30,1,109.48,109.48,109.47,109.47,10
GZ04,2004-12-01 01:00,1,109.48,109.52,109.45,109.49,2065
GZ04,2004-12-01 01:30,1,109.46,109.5,109.46,109.5,3235
GZ04,2004-12-01 02:00,1,109.51,109.52,109.4,109.4,2114
GZ04,2004-12-01 02:30,1,109.38,109.4,109.33,109.39,2667
GZ04,2004-12-01 03:00,1,109.39,109.41,109.28,109.32,2601
GZ04,2004-12-01 03:30,1,109.34,109.37,106.35,109.36,4666
GZ04,2004-12-01 04:00,1,109.36,109.41,109.33,109.4,977
GZ04,2004-12-01 04:30,1,109.4,109.42,109.35,109.41,2640
GZ04,2004-12-01 05:00,1,109.42,109.42,109.35,109.35,435
GZ04,2004-12-01 05:30,1,109.34,109.41,109.34,109.38,1497
GZ04,2004-12-01 06:00,1,109.37,109.38,109.34,109.34,1267
GZ04,2004-12-01 06:30,1,109.35,109.45,109.34,109.45,1112
GZ04,2004-12-01 07:00,1,109.45,109.46,109.37,109.37,3229
GZ04,2004-12-01 07:30,1,109.38,109.42,109.32,109.35,1370
GZ04,2004-12-01 08:00,1,109.36,109.38,109.32,109.36,1477
GZ04,2004-12-01 08:30,1,109.37,109.37,109.15,109.22,917
GZ04,2004-12-01 09:00,1,109.21,109.26,109.16,109.25,1367
GZ04,2004-12-01 09:30,1,109.24,109.3,109.24,109.29,520
GZ04,2004-12-01 10:00,1,109.3,109.32,109.29,109.3,1241
GZ04,2004-12-01 10:30,1,109.31,109.31,109.3,109.31,374
GZ04,2004-12-02 00:30,2,109.35,109.35,109.35,109.35,144
GZ04,2004-12-02 01:00,2,109.33,109.34,109.3,109.33,591
GZ04,2004-12-02 01:30,2,109.34,109.34,109.32,109.32,250
GZ04,2004-12-02 02:00,2,109.33,109.33,109.3,109.3,32
GZ04,2004-12-02 02:30,2,109.34,109.39,109.34,109.36,2265
GZ04,2004-12-02 03:00,2,109.37,109.4,109.35,109.35,1656
GZ04,2004-12-02 03:30,2,109.32,109.32,109.25,109.31,503
GZ04,2004-12-02 04:00,2,109.3,109.3,109.26,109.29,188
GZ04,2004-12-02 04:30,2,109.29,109.31,109.29,109.31,127
GZ04,2004-12-02 05:00,2,109.28,109.28,109.2,109.2,484
GZ04,2004-12-02 05:30,2,109.17,109.2,109.16,109.18,356
GZ04,2004-12-02 06:00,2,109.1,109.1,109.1,109.1,2
GZ04,2004-12-02 06:30,2,109.12,109.13,109.11,109.11,351
GZ04,2004-12-02 07:00,2,109.01,109.03,108.98,109.03,3144
GZ04,2004-12-02 07:30,2,109.03,109.03,109.02,109.02,469
GZ04,2004-12-02 08:00,2,108.99,109,108.79,108.82,3061
GZ04,2004-12-02 08:30,2,108.79,108.9,108.78,108.9,830
GZ04,2004-12-02 09:00,2,108.87,108.87,108.75,108.8,2251
GZ04,2004-12-02 09:30,2,108.86,108.89,108.8,108.8,1135
GZ04,2004-12-02 10:00,2,108.83,108.83,108.83,108.83,26
GZ04,2004-12-02 10:30,2,108.83,108.86,108.82,108.86,59
GZ04,2004-12-03 01:00,3,108.81,108.81,108.65,108.65,107
GZ04,2004-12-03 01:30,3,108.72,108.73,108.72,108.72,7049
GZ04,2004-12-03 02:00,3,108.72,108.79,108.72,108.78,3473
GZ04,2004-12-03 02:30,3,108.76,108.78,108.75,108.77,8004
GZ04,2004-12-03 03:00,3,108.76,108.76,108.68,108.69,42
GZ04,2004-12-03 03:30,3,108.66,108.69,108.65,108.67,76
GZ04,2004-12-03 04:00,3,108.66,108.69,108.63,108.63,659
GZ04,2004-12-03 04:30,3,108.63,108.64,108.63,108.63,14
GZ04,2004-12-03 05:00,3,108.67,108.68,108.67,108.68,24
GZ04,2004-12-03 05:30,3,108.67,108.67,108.63,108.66,629
GZ04,2004-12-03 06:00,3,108.66,109,108.66,109,104
GZ04,2004-12-03 06:30,3,109.03,109.03,108.97,108.98,395
GZ04,2004-12-03 07:00,3,109.07,109.07,109.07,109.07,100
GZ04,2004-12-03 07:30,3,109,109.04,109,109.04,12
GZ04,2004-12-03 08:00,3,109.03,109.03,109.03,109.03,1860
GZ04,2004-12-03 08:30,3,109.03,109.12,109.03,109.08,213
GZ04,2004-12-03 09:00,3,109.08,109.09,109.08,109.09,427
GZ04,2004-12-03 09:30,3,109.12,109.17,109.12,109.17,339
GZ04,2004-12-03 10:00,3,109.13,109.15,109.08,109.08,540
GZ04,2004-12-06 01:00,6,109.1,109.2,109.1,109.2,1489
GZ04,2004-12-06 01:30,6,109.2,109.2,109.2,109.2,40
GZ04,2004-12-06 02:00,6,109.19,109.25,109.18,109.24,841
GZ04,2004-12-06 02:30,6,109.29,109.29,109.28,109.28,575
GZ04,2004-12-06 03:00,6,109.26,109.26,109.26,109.26,25
GZ04,2004-12-06 03:30,6,109.27,109.28,109.25,109.28,367
GZ04,2004-12-06 04:00,6,109.3,109.32,109.3,109.31,193
GZ04,2004-12-06 04:30,6,109.31,109.34,109.31,109.34,141
GZ04,2004-12-06 05:00,6,109.34,109.36,109.33,109.33,144
GZ04,2004-12-06 05:30,6,109.36,109.36,109.36,109.36,362
GZ04,2004-12-06 06:00,6,109.38,109.45,109.38,109.45,744
GZ04,2004-12-06 06:30,6,109.36,109.42,109.36,109.38,76
GZ04,2004-12-06 07:00,6,109.43,109.43,109.32,109.32,341
GZ04,2004-12-06 07:30,6,109.4,109.4,109.36,109.36,186
GZ04,2004-12-06 08:00,6,109.37,109.4,109.36,109.4,221
GZ04,2004-12-06 08:30,6,109.4,109.45,109.4,109.45,313
GZ04,2004-12-06 09:00,6,109.45,109.47,109.45,109.46,261
GZ04,2004-12-06 10:00,6,109.43,109.43,109.43,109.43,1534
GZ04,2004-12-06 10:30,6,109.47,109.47,109.47,109.47,1
GZ04,2004-12-07 01:00,7,109.35,109.35,109.3,109.35,102
GZ04,2004-12-07 01:30,7,109.39,109.44,109.39,109.44,452
GZ04,2004-12-07 02:00,7,109.44,109.44,109.42,109.43,1762
GZ04,2004-12-07 02:30,7,109.4,109.42,109.37,109.37,498
GZ04,2004-12-07 03:00,7,109.38,109.38,109.29,109.3,431
GZ04,2004-12-07 03:30,7,109.31,109.32,109.24,109.24,274
GZ04,2004-12-07 04:00,7,109.34,109.34,109.31,109.32,156
GZ04,2004-12-07 04:30,7,109.3,109.34,109.3,109.34,240
GZ04,2004-12-07 05:00,7,109.37,109.38,109.37,109.38,108
GZ04,2004-12-07 05:30,7,109.43,109.45,109.43,109.45,94
GZ04,2004-12-07 06:00,7,109.45,109.45,109.45,109.45,42
GZ04,2004-12-07 06:30,7,109.48,109.53,109.47,109.53,561
GZ04,2004-12-07 07:00,7,109.55,109.57,109.55,109.56,251
GZ04,2004-12-07 07:30,7,109.63,109.63,109.56,109.56,572
GZ04,2004-12-07 08:00,7,109.57,109.58,109.56,109.56,463
GZ04,2004-12-07 08:30,7,109.64,109.69,109.64,109.64,885
GZ04,2004-12-07 09:00,7,109.69,109.69,109.67,109.67,110
GZ04,2004-12-07 09:30,7,109.67,109.68,109.67,109.68,10
GZ04,2004-12-07 10:00,7,109.72,109.72,109.72,109.72,25
GZ04,2004-12-07 10:30,7,109.72,109.72,109.7,109.7,48
GZ04,2004-12-08 01:00,8,109.63,109.63,109.52,109.52,19
GZ04,2004-12-08 01:30,8,109.45,109.45,109.45,109.45,52
GZ04,2004-12-08 02:00,8,109.51,109.51,109.51,109.51,50
GZ04,2004-12-08 02:30,8,109.54,109.57,109.54,109.56,554
GZ04,2004-12-08 03:00,8,109.54,109.57,109.54,109.57,264
GZ04,2004-12-08 03:30,8,109.56,109.6,109.56,109.6,243
GZ04,2004-12-08 04:30,8,109.59,109.59,109.59,109.59,76
GZ04,2004-12-08 06:30,8,109.45,109.47,109.45,109.45,122
GZ04,2004-12-08 07:00,8,109.58,109.58,109.58,109.58,33
GZ04,2004-12-08 07:30,8,109.58,109.58,109.51,109.51,303
GZ04,2004-12-08 08:00,8,109.51,109.51,109.51,109.51,475
GZ04,2004-12-08 08:30,8,109.59,109.71,109.51,109.71,546
GZ04,2004-12-08 09:00,8,109.8,109.85,109.8,109.85,1035
GZ04,2004-12-08 09:30,8,109.89,109.89,109.82,109.83,2096
GZ04,2004-12-09 01:00,9,109.97,110.13,109.97,110.13,655
GZ04,2004-12-09 01:30,9,110.08,110.09,110.08,110.09,345
GZ04,2004-12-09 02:00,9,110.09,110.09,109.93,109.93,784
GZ04,2004-12-09 02:30,9,109.91,109.92,109.85,109.92,580
GZ04,2004-12-09 03:00,9,109.87,109.87,109.87,109.87,10
GZ04,2004-12-09 03:30,9,109.9,109.9,109.87,109.87,521
GZ04,2004-12-09 05:00,9,109.93,109.96,109.92,109.96,694
GZ04,2004-12-09 06:30,9,109.98,110.17,109.98,110.11,769
GZ04,2004-12-09 07:00,9,110.11,110.13,110.11,110.11,18
GZ04,2004-12-09 08:00,9,110.1,110.2,110.1,110.15,2891
GZ04,2004-12-09 08:30,9,110.1,110.1,110.05,110.05,627
GZ04,2004-12-09 09:00,9,110,110.07,110,110.07,1476
GZ04,2004-12-09 09:30,9,110.09,110.09,109.98,109.98,1010
GZ04,2004-12-09 10:00,9,110.09,110.09,110.09,110.09,512
GZ04,2004-12-09 10:30,9,109.99,109.99,109.99,109.99,500
GZ04,2004-12-10 04:00,10,109.68,109.75,109.68,109.75,30
GZ04,2004-12-10 06:00,10,109.94,109.94,109.94,109.94,50
GZ04,2004-12-10 07:00,10,109.93,109.93,109.93,109.93,852
GZ04,2004-12-10 07:30,10,110.09,110.09,110.09,110.09,510
GZ04,2004-12-10 08:30,10,110.1,110.1,110.1,110.1,2
GZ04,2004-12-10 09:00,10,110.03,110.03,110.03,110.03,56
GZ04,2004-12-10 09:30,10,110,110,110,110,932
GZ04,2004-12-10 10:00,10,110.01,110.01,110.01,110.01,10
GZ04,2004-12-10 10:30,10,110.03,110.03,110.03,110.03,8
GZ04,2004-12-13 02:30,13,110.16,110.16,110.12,110.12,402
GZ04,2004-12-13 03:00,13,110.1,110.1,110.1,110.1,2
GZ04,2004-12-13 03:30,13,110.09,110.1,110.09,110.1,2
GZ04,2004-12-13 04:00,13,110.12,110.12,110.1,110.1,4
GZ04,2004-12-13 04:30,13,110.09,110.09,110.07,110.07,9
GZ04,2004-12-13 05:00,13,110.07,110.07,110.05,110.05,3
GZ04,2004-12-13 06:30,13,110.08,110.08,110.08,110.08,2
GZ04,2004-12-13 07:30,13,110.18,110.18,110.16,110.16,179
GZ04,2004-12-13 08:00,13,110.16,110.16,110.16,110.16,197
GZ04,2004-12-13 08:30,13,110.25,110.25,110.23,110.23,49
GZ04,2004-12-13 09:00,13,110.2,110.2,110.2,110.2,3
GZ04,2004-12-14 02:30,14,109.96,109.96,109.96,109.96,10
GZ04,2004-12-14 06:00,14,110.13,110.13,110.13,110.13,25
GZ04,2004-12-14 07:00,14,110.04,110.04,110.04,110.04,1
GZ04,2004-12-14 08:30,14,110.2,110.22,110.19,110.22,60
GZ04,2004-12-14 09:00,14,110.22,110.23,110.18,110.23,122
GZ04,2004-12-14 09:30,14,110.17,110.17,110.17,110.17,3
GZ04,2004-12-15 01:30,15,110.25,110.25,110.25,110.25,5
GZ04,2004-12-15 03:00,15,110.24,110.27,110.18,110.18,39
GZ04,2004-12-15 04:30,15,110.36,110.36,110.36,110.36,1
GZ04,2004-12-15 05:30,15,110.54,110.54,110.54,110.54,45
GZ04,2004-12-15 09:00,15,110.55,110.55,110.52,110.52,15
GZ04,2004-12-16 04:30,16,110.49,110.55,110.45,110.47,1150
GZ04,2004-12-16 07:00,16,110.47,110.47,110.47,110.47,105
GZ04,2004-12-16 08:30,16,110.39,110.46,110.39,110.46,230
GZ04,2004-12-16 10:00,16,110.29,110.29,110.29,110.29,99
GZ04,2004-12-17 02:30,17,110.2,110.2,110.2,110.2,1
GZ04,2004-12-17 04:30,17,110.2,110.2,110.2,110.2,114
GZ04,2004-12-17 05:00,17,110.14,110.15,110.14,110.15,34
GZ04,2004-12-17 05:30,17,110.12,110.12,110.12,110.12,6
GZ04,2004-12-17 06:30,17,110.08,110.08,109.89,109.89,47
GZ04,2004-12-17 07:30,17,110,110,110,110,8
GZ04,2004-12-20 02:00,20,110.53,110.53,110.51,110.51,106
GZ04,2004-12-20 02:30,20,110.44,110.44,110.44,110.44,100
GZ04,2004-12-20 03:00,20,110.44,110.44,110.39,110.39,507
GZ04,2004-12-20 03:30,20,110.41,110.41,110.41,110.41,61
GZ04,2004-12-20 04:00,20,110.35,110.35,110.35,110.35,27
GZ04,2004-12-20 05:00,20,110.33,110.33,110.33,110.33,5
GZ04,2004-12-20 05:30,20,110.31,110.31,110.31,110.31,1
GZ04,2004-12-20 06:00,20,110.46,110.46,110.46,110.46,49
GZ04,2004-12-20 06:30,20,110.46,110.46,110.46,110.46,150
GZ04,2004-12-20 07:00,20,110.49,110.49,110.49,110.49,25
GZ04,2004-12-20 08:00,20,110.46,110.46,110.46,110.46,284
GZ04,2004-12-20 09:30,20,110.45,110.47,110.45,110.47,451
GZ04,2004-12-20 10:00,20,110.49,110.49,110.49,110.49,246
GZ04,2004-12-21 04:00,21,110.56,110.56,110.56,110.56,37
GZ04,2004-12-21 04:30,21,110.57,110.57,110.57,110.57,88
GZ04,2004-12-21 06:00,21,110.63,110.63,110.63,110.63,236
GZ04,2004-12-21 06:30,21,110.63,110.63,110.59,110.59,114
GZ04,2004-12-22 01:30,22,110.47,110.47,110.47,110.47,45
GZ04,2004-12-22 03:30,22,110.47,110.47,110.47,110.47,100
GZ04,2004-12-22 05:00,22,110.46,110.46,110.46,110.46,110
GZ04,2004-12-22 07:30,22,110.58,110.58,110.58,110.58,2
GZ04,2004-12-22 08:00,22,110.54,110.54,110.54,110.54,20
GZ04,2004-12-22 08:30,22,110.42,110.42,110.42,110.42,250
GZ04,2004-12-22 09:30,22,110.54,110.55,110.53,110.55,828
GZ04,2004-12-22 10:30,22,110.48,110.48,110.48,110.48,40
GZ04,2004-12-23 01:00,23,110.55,110.57,110.54,110.57,410
GZ04,2004-12-23 01:30,23,110.6,110.66,110.6,110.66,294
GZ04,2004-12-23 02:00,23,110.82,110.82,110.82,110.82,20
GZ04,2004-12-23 02:30,23,110.75,110.75,110.75,110.75,227
GZ04,2004-12-23 04:30,23,110.5,110.5,110.5,110.5,23
GZ04,2004-12-23 06:30,23,110.46,110.46,110.46,110.46,20
GZ04,2004-12-23 07:00,23,110.47,110.52,110.47,110.51,129
GZ04,2004-12-23 07:30,23,110.47,110.47,110.47,110.47,102
GZ04,2004-12-23 09:00,23,110.56,110.56,110.56,110.56,455
GZ04,2004-12-23 10:30,23,110.6,110.64,110.58,110.58,502
GZ04,2004-12-24 02:00,24,110.5,110.5,110.5,110.5,41
GZ04,2004-12-29 01:00,29,110.16,110.16,109.97,110.04,152
GZ04,2004-12-29 01:30,29,110.06,110.06,109.81,109.81,139
GZ04,2004-12-29 02:00,29,109.82,109.85,109.82,109.85,66
GZ04,2004-12-29 02:30,29,109.93,109.93,109.93,109.93,10
GZ04,2004-12-29 03:30,29,109.86,109.92,109.86,109.88,533