GZ09,2009-04-22 02:30,22,122,122,122,122,225
GZ09,2009-07-29 09:30,29,114.44,114.47,114.43,114.47,50
GZ09,2009-07-29 10:00,29,114.42,114.43,114.42,114.43,100
GZ09,2009-08-11 02:30,11,115.92,115.92,115.92,115.92,10
GZ09,2009-08-11 06:00,11,116.17,116.17,116.17,116.17,40
GZ09,2009-08-11 07:00,11,116.08,116.08,116.08,116.08,50
GZ09,2009-08-11 07:30,11,116.12,116.13,116.11,116.11,100
GZ09,2009-08-11 08:00,11,116,116.01,116,116.01,100
GZ09,2009-08-11 08:30,11,115.99,115.99,115.87,115.87,380
GZ09,2009-08-11 09:00,11,115.72,115.72,115.72,115.72,2
GZ09,2009-08-12 03:00,12,115.84,115.84,115.84,115.84,50
GZ09,2009-08-12 04:00,12,116.06,116.06,116.06,116.06,5
GZ09,2009-08-13 08:30,13,115.96,115.96,115.96,115.96,25
GZ09,2009-08-14 02:30,14,116.59,116.59,116.59,116.59,1
GZ09,2009-08-14 08:00,14,117.05,117.07,117.05,117.07,41
GZ09,2009-08-14 09:00,14,117.06,117.06,117.06,117.06,50
GZ09,2009-08-17 01:00,17,117.4,117.4,117.4,117.4,2
GZ09,2009-08-17 10:00,17,117.68,117.68,117.68,117.68,20
GZ09,2009-08-18 02:30,18,117.54,117.54,117.54,117.54,3
GZ09,2009-08-18 03:00,18,117.37,117.37,117.37,117.37,87
GZ09,2009-08-18 03:30,18,117.56,117.56,117.56,117.56,100
GZ09,2009-08-18 04:30,18,117.44,117.44,117.38,117.38,109
GZ09,2009-08-18 07:00,18,117.55,117.65,117.55,117.65,30
GZ09,2009-08-18 09:00,18,117.37,117.37,117.34,117.34,7
GZ09,2009-08-18 09:30,18,117.3,117.3,117.3,117.3,2
GZ09,2009-08-18 10:30,18,117.32,117.33,117.32,117.33,99
GZ09,2009-08-19 01:30,19,117.76,117.76,117.66,117.68,180
GZ09,2009-08-19 02:00,19,117.67,117.67,117.67,117.67,40
GZ09,2009-08-19 02:30,19,117.75,117.87,117.75,117.87,1551
GZ09,2009-08-19 03:00,19,117.86,117.96,117.86,117.96,412
GZ09,2009-08-19 03:30,19,117.98,117.98,117.96,117.97,400
GZ09,2009-08-19 04:00,19,117.9,117.9,117.9,117.9,64
GZ09,2009-08-19 04:30,19,117.96,117.96,117.95,117.95,51
GZ09,2009-08-19 05:30,19,117.93,117.93,117.93,117.93,50
GZ09,2009-08-19 06:00,19,118.1,118.11,118.1,118.11,300
GZ09,2009-08-19 06:30,19,118.11,118.17,118.11,118.17,220
GZ09,2009-08-19 07:00,19,118.12,118.12,118.12,118.12,100
GZ09,2009-08-19 07:30,19,118.04,118.04,118.02,118.02,506
GZ09,2009-08-19 09:00,19,118.06,118.06,118.06,118.06,5
GZ09,2009-08-19 09:30,19,118.09,118.09,118.07,118.07,7
GZ09,2009-08-20 00:30,20,117.86,117.86,117.78,117.78,86
GZ09,2009-08-20 01:00,20,117.78,117.78,117.7,117.71,60
GZ09,2009-08-20 01:30,20,117.72,117.72,117.72,117.72,6
GZ09,2009-08-20 02:00,20,117.83,117.85,117.83,117.85,584
GZ09,2009-08-20 02:30,20,117.78,117.87,117.78,117.86,604
GZ09,2009-08-20 03:00,20,117.92,117.95,117.92,117.95,148
GZ09,2009-08-20 03:30,20,117.79,117.79,117.76,117.76,56
GZ09,2009-08-20 04:00,20,117.77,117.77,117.77,117.77,400
GZ09,2009-08-20 04:30,20,117.76,117.76,117.76,117.76,50
GZ09,2009-08-20 05:00,20,117.84,117.86,117.84,117.86,100
GZ09,2009-08-20 05:30,20,117.86,117.86,117.86,117.86,50
GZ09,2009-08-20 06:30,20,117.9,117.9,117.9,117.9,32
GZ09,2009-08-20 08:30,20,117.81,117.81,117.81,117.81,110
GZ09,2009-08-20 09:00,20,117.87,117.87,117.86,117.86,6
GZ09,2009-08-20 09:30,20,117.9,117.91,117.9,117.91,44
GZ09,2009-08-20 10:00,20,117.92,117.92,117.92,117.92,2
GZ09,2009-08-21 00:30,21,118.14,118.14,118.14,118.14,16
GZ09,2009-08-21 01:00,21,118.08,118.08,118.04,118.04,661
GZ09,2009-08-21 02:00,21,117.98,118.06,117.97,118.06,185
GZ09,2009-08-21 02:30,21,117.94,117.94,117.94,117.94,50
GZ09,2009-08-21 03:00,21,117.97,117.98,117.97,117.98,14
GZ09,2009-08-21 03:30,21,117.79,117.79,117.79,117.79,4
GZ09,2009-08-21 04:00,21,117.8,117.8,117.79,117.8,21
GZ09,2009-08-21 04:30,21,117.86,117.86,117.86,117.86,125
GZ09,2009-08-21 06:00,21,117.99,117.99,117.9,117.9,92
GZ09,2009-08-21 06:30,21,117.89,118.02,117.88,118,51
GZ09,2009-08-21 07:00,21,117.99,118.03,117.98,117.98,39
GZ09,2009-08-21 07:30,21,118,118,118,118,2
GZ09,2009-08-21 08:00,21,117.7,117.71,117.5,117.56,1482
GZ09,2009-08-21 08:30,21,117.47,117.47,117.44,117.44,8
GZ09,2009-08-21 09:00,21,117.6,117.7,117.54,117.7,188
GZ09,2009-08-21 09:30,21,117.7,117.7,117.58,117.59,192
GZ09,2009-08-21 10:00,21,117.65,117.65,117.64,117.65,6
GZ09,2009-08-21 10:30,21,117.67,117.67,117.67,117.67,10
GZ09,2009-08-23 23:00,24,117.62,117.9,117.62,117.9,8
GZ09,2009-08-24 00:00,24,117.54,117.54,117.54,117.54,17
GZ09,2009-08-24 00:30,24,117.95,117.95,117.68,117.68,1687
GZ09,2009-08-24 01:00,24,117.69,117.7,117.57,117.57,608
GZ09,2009-08-24 01:30,24,117.44,117.44,117.44,117.44,100
GZ09,2009-08-24 02:00,24,117.43,117.55,117.43,117.51,449
GZ09,2009-08-24 02:30,24,117.47,117.48,117.45,117.48,39
GZ09,2009-08-24 03:00,24,117.49,117.65,117.49,117.65,2980
GZ09,2009-08-24 03:30,24,117.62,117.64,117.58,117.6,5912
GZ09,2009-08-24 04:00,24,117.64,117.64,117.6,117.6,804
GZ09,2009-08-24 04:30,24,117.61,117.64,117.61,117.64,12713
GZ09,2009-08-24 05:00,24,117.65,117.69,117.64,117.69,1688
GZ09,2009-08-24 05:30,24,117.69,117.69,117.64,117.66,37
GZ09,2009-08-24 06:00,24,117.63,117.66,117.58,117.62,1898
GZ09,2009-08-24 06:30,24,117.6,117.61,117.49,117.52,3030
GZ09,2009-08-24 07:00,24,117.5,117.6,117.46,117.6,4651
GZ09,2009-08-24 07:30,24,117.57,117.76,117.48,117.75,5107
GZ09,2009-08-24 08:00,24,117.76,117.82,117.63,117.64,5156
GZ09,2009-08-24 08:30,24,117.64,117.74,117.64,117.67,1578
GZ09,2009-08-24 09:00,24,117.67,117.78,117.64,117.75,2506
GZ09,2009-08-24 09:30,24,117.75,117.79,117.75,117.78,1877
GZ09,2009-08-24 10:00,24,117.77,117.82,117.76,117.77,614
GZ09,2009-08-24 10:30,24,117.77,117.8,117.75,117.77,556
GZ09,2009-08-24 23:00,25,118.02,118.2,118.02,118.2,2
GZ09,2009-08-24 23:30,25,118.21,118.21,117.68,117.68,19
GZ09,2009-08-25 00:00,25,117.68,117.68,117.68,117.68,17
GZ09,2009-08-25 00:30,25,117.99,118.02,117.84,118.02,1497
GZ09,2009-08-25 01:00,25,118.02,118.18,118.01,118.13,5443
GZ09,2009-08-25 01:30,25,118.16,118.16,118.04,118.09,8583
GZ09,2009-08-25 02:00,25,118.08,118.09,118.03,118.07,10928
GZ09,2009-08-25 02:30,25,118.06,118.14,118.06,118.07,1337
GZ09,2009-08-25 03:00,25,118.07,118.1,118.06,118.06,8106
GZ09,2009-08-25 03:30,25,118.01,118.07,118,118.04,17789
GZ09,2009-08-25 04:00,25,118.05,118.05,117.98,117.99,11489
GZ09,2009-08-25 04:30,25,118.01,118.06,118.01,118.05,14629
GZ09,2009-08-25 05:00,25,118.05,118.12,118.05,118.1,11489
GZ09,2009-08-25 05:30,25,118.13,118.14,118.07,118.11,6217
GZ09,2009-08-25 06:00,25,118.09,118.09,118.03,118.07,22411
GZ09,2009-08-25 06:30,25,118.1,118.13,118.05,118.05,14293
GZ09,2009-08-25 07:00,25,118.08,118.26,118.07,118.22,19334
GZ09,2009-08-25 07:30,25,118.23,118.32,118.17,118.24,13194
GZ09,2009-08-25 08:00,25,118.24,118.6,118.24,118.57,9070
GZ09,2009-08-25 08:30,25,118.58,118.59,118.44,118.51,14821
GZ09,2009-08-25 09:00,25,118.49,118.64,118.41,118.48,6084
GZ09,2009-08-25 09:30,25,118.48,118.5,118.43,118.43,1246
GZ09,2009-08-25 10:00,25,118.41,118.48,118.41,118.43,642
GZ09,2009-08-25 10:30,25,118.43,118.43,118.38,118.41,1187
GZ09,2009-08-25 23:00,26,118,118.12,118,118.12,60
GZ09,2009-08-25 23:30,26,118.47,118.47,118,118,134
GZ09,2009-08-26 00:00,26,118.43,118.43,118.43,118.43,154
GZ09,2009-08-26 00:30,26,118.47,118.69,118.35,118.46,6044
GZ09,2009-08-26 01:00,26,118.46,118.59,118.43,118.56,10204
GZ09,2009-08-26 01:30,26,118.56,118.68,118.51,118.55,8146
GZ09,2009-08-26 02:00,26,118.55,118.77,118.53,118.65,11024
GZ09,2009-08-26 02:30,26,118.66,118.75,118.63,118.69,6387
GZ09,2009-08-26 03:00,26,118.65,118.67,118.52,118.57,3609
GZ09,2009-08-26 03:30,26,118.57,118.57,118.48,118.55,3910
GZ09,2009-08-26 04:00,26,118.57,118.58,118.53,118.57,917
GZ09,2009-08-26 04:30,26,118.58,118.77,118.57,118.75,6338
GZ09,2009-08-26 05:00,26,118.76,118.8,118.7,118.73,3995
GZ09,2009-08-26 05:30,26,118.73,118.73,118.6,118.64,3780
GZ09,2009-08-26 06:00,26,118.64,120.3,118.59,118.65,13462
GZ09,2009-08-26 06:30,26,118.62,118.77,118.62,118.67,5384
GZ09,2009-08-26 07:00,26,118.69,118.76,118.67,118.74,7447
GZ09,2009-08-26 07:30,26,118.72,118.85,118.62,118.63,11916
GZ09,2009-08-26 08:00,26,118.65,118.72,118.42,118.49,13600
GZ09,2009-08-26 08:30,26,118.49,118.55,118.36,118.55,5524
GZ09,2009-08-26 09:00,26,118.55,118.66,118.55,118.57,5265
GZ09,2009-08-26 09:30,26,118.57,118.58,118.51,118.52,4029
GZ09,2009-08-26 10:00,26,118.54,118.55,118.45,118.47,2092
GZ09,2009-08-26 10:30,26,118.47,118.51,118.45,118.5,1352
GZ09,2009-08-26 23:00,27,118.5,118.5,118.5,118.5,2
GZ09,2009-08-26 23:30,27,118.1,118.57,118.1,118.57,489
GZ09,2009-08-27 00:00,27,118.57,118.57,118.57,118.57,229
GZ09,2009-08-27 00:30,27,118.57,118.66,118.57,118.61,977
GZ09,2009-08-27 01:00,27,118.6,118.72,118.55,118.69,4776
GZ09,2009-08-27 01:30,27,118.7,118.74,118.59,118.6,4543
GZ09,2009-08-27 02:00,27,118.6,118.6,118.39,118.48,12671
GZ09,2009-08-27 02:30,27,118.48,118.5,118.44,118.46,1589
GZ09,2009-08-27 03:00,27,118.45,118.52,118.35,118.38,1686
GZ09,2009-08-27 03:30,27,118.39,118.46,118.35,118.36,3684
GZ09,2009-08-27 04:00,27,118.36,118.44,118.32,118.44,2904
GZ09,2009-08-27 04:30,27,118.44,118.5,118.42,118.47,1238
GZ09,2009-08-27 05:00,27,118.46,118.47,118.36,118.36,1762
GZ09,2009-08-27 05:30,27,118.37,118.43,118.34,118.35,2145
GZ09,2009-08-27 06:00,27,118.36,118.38,118.25,118.32,2058
GZ09,2009-08-27 06:30,27,118.32,118.39,118.14,118.26,12161
GZ09,2009-08-27 07:00,27,118.27,118.32,118.24,118.28,2872
GZ09,2009-08-27 07:30,27,118.28,118.64,118.28,118.62,8488
GZ09,2009-08-27 08:00,27,118.62,118.68,118.4,118.42,5874
GZ09,2009-08-27 08:30,27,118.4,118.52,118.34,118.52,5859
GZ09,2009-08-27 09:00,27,118.52,118.54,118.41,118.42,3091
GZ09,2009-08-27 09:30,27,118.44,118.51,118.43,118.5,865
GZ09,2009-08-27 10:00,27,118.51,118.54,118.43,118.43,512
GZ09,2009-08-27 10:30,27,118.42,118.51,118.34,118.44,686
GZ09,2009-08-27 23:00,28,118.14,118.14,118.14,118.14,14
GZ09,2009-08-27 23:30,28,118.13,118.22,118.13,118.22,82
GZ09,2009-08-28 00:30,28,118.3,118.34,118.22,118.34,607
GZ09,2009-08-28 01:00,28,118.35,118.43,118.32,118.37,4783
GZ09,2009-08-28 01:30,28,118.37,118.39,118.21,118.28,2815
GZ09,2009-08-28 02:00,28,118.28,118.29,118.18,118.22,2543
GZ09,2009-08-28 02:30,28,118.22,118.26,118.16,118.18,2772
GZ09,2009-08-28 03:00,28,118.18,118.32,118.15,118.32,2024
GZ09,2009-08-28 03:30,28,118.32,118.4,118.26,118.26,3021
GZ09,2009-08-28 04:00,28,118.26,118.3,118.26,118.27,814
GZ09,2009-08-28 04:30,28,118.27,118.28,118.21,118.24,1548
GZ09,2009-08-28 05:00,28,118.24,118.24,118.14,118.2,2401
GZ09,2009-08-28 05:30,28,118.2,118.22,118.18,118.19,754
GZ09,2009-08-28 06:00,28,118.19,118.2,118.11,118.15,2988
GZ09,2009-08-28 06:30,28,118.15,118.19,117.97,117.98,6217
GZ09,2009-08-28 07:00,28,117.98,118.03,117.92,118.02,4357
GZ09,2009-08-28 07:30,28,118.01,118.19,117.95,118.19,2636
GZ09,2009-08-28 08:00,28,118.19,118.35,118.19,118.33,4091
GZ09,2009-08-28 08:30,28,118.33,118.39,118.27,118.39,4306
GZ09,2009-08-28 09:00,28,118.39,118.51,118.38,118.46,8690
GZ09,2009-08-28 09:30,28,118.46,118.56,118.4,118.53,2037
GZ09,2009-08-28 10:00,28,118.53,118.68,118.53,118.68,1431
GZ09,2009-08-28 10:30,28,118.68,118.69,118.6,118.6,601
GZ09,2009-08-31 23:00,1,118.12,118.12,118.12,118.12,66
GZ09,2009-08-31 23:30,1,118.12,118.9,118,118.86,2147
GZ09,2009-09-01 00:00,1,118.86,118.86,118.69,118.69,1379
GZ09,2009-09-01 00:30,1,118.75,118.83,118.45,118.56,10662
GZ09,2009-09-01 01:00,1,118.57,118.67,118.56,118.6,3229
GZ09,2009-09-01 01:30,1,118.6,118.72,118.59,118.65,2348
GZ09,2009-09-01 02:00,1,118.66,118.84,118.62,118.82,4357
GZ09,2009-09-01 02:30,1,118.84,118.87,118.74,118.85,3233
GZ09,2009-09-01 03:00,1,118.86,118.87,118.73,118.8,1838
GZ09,2009-09-01 03:30,1,118.82,118.87,118.78,118.78,5528
GZ09,2009-09-01 04:00,1,118.79,118.81,118.74,118.76,786
GZ09,2009-09-01 04:30,1,118.76,118.81,118.71,118.76,2142
GZ09,2009-09-01 05:00,1,118.76,118.8,118.7,118.75,2687
GZ09,2009-09-01 05:30,1,118.75,118.8,118.71,118.74,2572
GZ09,2009-09-01 06:00,1,118.74,118.76,118.71,118.72,2445
GZ09,2009-09-01 06:30,1,118.71,118.72,118.54,118.56,4058
GZ09,2009-09-01 07:00,1,118.56,118.66,118.52,118.6,3191
GZ09,2009-09-01 07:30,1,118.6,118.7,118.42,118.43,20774
GZ09,2009-09-01 08:00,1,118.42,118.43,118.2,118.29,11363
GZ09,2009-09-01 08:30,1,118.29,118.41,118.21,118.33,4740
GZ09,2009-09-01 09:00,1,118.33,118.59,118.33,118.57,4938
GZ09,2009-09-01 09:30,1,118.57,118.67,118.53,118.59,2687
GZ09,2009-09-01 10:00,1,118.59,118.69,118.58,118.63,918
GZ09,2009-09-01 10:30,1,118.63,118.69,118.59,118.61,924
GZ09,2009-09-01 23:00,2,118.21,118.88,118.21,118.88,11
GZ09,2009-09-01 23:30,2,118.46,118.88,118.21,118.87,1715
GZ09,2009-09-02 00:00,2,118.87,118.87,118.59,118.59,1093
GZ09,2009-09-02 00:30,2,118.59,118.87,118.47,118.54,8840
GZ09,2009-09-02 01:00,2,118.54,118.75,118.53,118.68,7482
GZ09,2009-09-02 01:30,2,118.67,118.83,118.65,118.76,8938
GZ09,2009-09-02 02:00,2,118.76,118.82,118.68,118.7,7607
GZ09,2009-09-02 02:30,2,118.7,118.75,118.64,118.7,7250
GZ09,2009-09-02 03:00,2,118.7,118.74,118.66,118.7,6318
GZ09,2009-09-02 03:30,2,118.7,118.79,118.66,118.67,3153
GZ09,2009-09-02 04:00,2,118.68,118.72,118.6,118.68,5367
GZ09,2009-09-02 04:30,2,118.68,118.76,118.67,118.71,3529
GZ09,2009-09-02 05:00,2,118.71,118.72,118.66,118.67,3542
GZ09,2009-09-02 05:30,2,118.67,118.7,118.64,118.64,1485
GZ09,2009-09-02 06:00,2,118.63,118.73,118.63,118.66,3389
GZ09,2009-09-02 06:30,2,118.66,118.73,118.62,118.64,2600
GZ09,2009-09-02 07:00,2,118.63,118.72,118.62,118.67,2442
GZ09,2009-09-02 07:30,2,118.66,118.7,118.57,118.66,8272
GZ09,2009-09-02 08:00,2,118.66,118.67,118.59,118.64,11757
GZ09,2009-09-02 08:30,2,118.64,118.74,118.61,118.64,8160
GZ09,2009-09-02 09:00,2,118.64,118.72,118.62,118.64,8811
GZ09,2009-09-02 09:30,2,118.64,118.69,118.62,118.66,1712
GZ09,2009-09-02 10:00,2,118.66,118.7,118.66,118.67,1388
GZ09,2009-09-02 10:30,2,118.67,118.73,118.67,118.69,756
GZ09,2009-09-02 23:00,3,118.47,118.47,118.27,118.27,83
GZ09,2009-09-02 23:30,3,118.29,118.47,118.25,118.47,188
GZ09,2009-09-03 00:00,3,118.47,118.47,118.2,118.25,799
GZ09,2009-09-03 00:30,3,118.47,118.58,118.2,118.41,14701
GZ09,2009-09-03 01:00,3,118.4,118.5,118.39,118.49,4549
GZ09,2009-09-03 01:30,3,118.5,118.55,118.46,118.49,6198
GZ09,2009-09-03 02:00,3,118.5,118.5,118.37,118.39,4431
GZ09,2009-09-03 02:30,3,118.39,118.44,118.29,118.33,5508
GZ09,2009-09-03 03:00,3,118.33,118.37,118.21,118.25,13402
GZ09,2009-09-03 03:30,3,118.26,118.36,118.25,118.32,5274
GZ09,2009-09-03 04:00,3,118.33,118.33,118.25,118.29,1250
GZ09,2009-09-03 04:30,3,118.28,118.36,118.28,118.34,2789
GZ09,2009-09-03 05:00,3,118.34,118.35,118.24,118.25,3593
GZ09,2009-09-03 05:30,3,118.25,118.32,118.15,118.23,4560
GZ09,2009-09-03 06:00,3,118.22,118.25,118.13,118.25,2788
GZ09,2009-09-03 06:30,3,118.24,118.31,118.13,118.24,3749
GZ09,2009-09-03 07:00,3,118.23,118.3,118.21,118.22,2150
GZ09,2009-09-03 07:30,3,118.23,118.28,118.15,118.24,7310
GZ09,2009-09-03 08:00,3,118.24,118.34,118.17,118.23,6685
GZ09,2009-09-03 08:30,3,118.23,118.3,118.14,118.28,8166
GZ09,2009-09-03 09:00,3,118.24,118.29,118.17,118.27,4061
GZ09,2009-09-03 09:30,3,118.26,118.27,118.2,118.26,1953
GZ09,2009-09-03 10:00,3,118.27,118.33,118.25,118.27,1212
GZ09,2009-09-03 10:30,3,118.26,118.27,118.23,118.25,854
GZ09,2009-09-03 23:00,4,118.37,118.75,118.37,118.75,22
GZ09,2009-09-03 23:30,4,118.75,118.75,118.75,118.75,23
GZ09,2009-09-04 00:00,4,118.75,118.75,118.02,118.02,283
GZ09,2009-09-04 00:30,4,118.65,118.65,118.21,118.27,2741
GZ09,2009-09-04 01:00,4,118.26,118.28,118.06,118.11,3144
GZ09,2009-09-04 01:30,4,118.11,118.11,118,118.05,2923
GZ09,2009-09-04 02:00,4,118.04,118.06,117.94,118.01,3441
GZ09,2009-09-04 02:30,4,118,118.04,117.95,117.96,3763
GZ09,2009-09-04 03:00,4,117.95,117.95,117.49,117.75,11637
GZ09,2009-09-04 03:30,4,117.76,117.86,117.73,117.8,4544
GZ09,2009-09-04 04:00,4,117.8,117.82,117.76,117.78,2773
GZ09,2009-09-04 04:30,4,117.77,117.78,117.63,117.66,4233
GZ09,2009-09-04 05:00,4,117.65,117.72,117.62,117.69,2795
GZ09,2009-09-04 05:30,4,117.68,117.69,117.62,117.63,2616
GZ09,2009-09-04 06:00,4,117.63,117.68,117.56,117.63,3137
GZ09,2009-09-04 06:30,4,117.64,117.73,117.2,117.56,10435
GZ09,2009-09-04 07:00,4,117.57,117.85,117.57,117.74,7488
GZ09,2009-09-04 07:30,4,117.74,118,117.69,117.96,6107
GZ09,2009-09-04 08:00,4,117.95,117.99,117.84,117.94,3417
GZ09,2009-09-04 08:30,4,117.93,117.93,117.79,117.9,1979
GZ09,2009-09-04 09:00,4,117.89,118.07,117.88,118.03,4707
GZ09,2009-09-04 09:30,4,118.03,118.06,117.91,117.92,3850
GZ09,2009-09-04 10:00,4,117.91,117.95,117.85,117.85,638
GZ09,2009-09-04 10:30,4,117.86,117.89,117.82,117.86,1186
GZ09,2009-09-06 23:00,7,118,118.1,118,118.1,14
GZ09,2009-09-07 00:00,7,118.1,118.1,118,118,48
GZ09,2009-09-07 00:30,7,117.97,118.03,117.63,117.75,1623
GZ09,2009-09-07 01:00,7,117.76,117.83,117.72,117.75,3773
GZ09,2009-09-07 01:30,7,117.75,117.76,117.6,117.63,2327
GZ09,2009-09-07 02:00,7,117.63,117.76,117.62,117.75,1650
GZ09,2009-09-07 02:30,7,117.75,117.85,117.75,117.8,2298
GZ09,2009-09-07 03:00,7,117.8,117.85,117.8,117.83,1631
GZ09,2009-09-07 03:30,7,117.83,117.86,117.81,117.84,2011
GZ09,2009-09-07 04:00,7,117.84,117.85,117.83,117.85,2447
GZ09,2009-09-07 04:30,7,117.85,117.92,117.84,117.89,565
GZ09,2009-09-07 05:00,7,117.89,118.02,117.88,118.01,5377
GZ09,2009-09-07 05:30,7,118,118.1,117.98,118.08,3308
GZ09,2009-09-07 06:00,7,118.09,118.14,118.05,118.07,2399
GZ09,2009-09-07 06:30,7,118.06,118.14,118.02,118.12,2821
GZ09,2009-09-07 07:00,7,118.11,118.13,118.07,118.11,2052
GZ09,2009-09-07 07:30,7,118.1,118.12,117.96,118.01,5463
GZ09,2009-09-07 08:00,7,118.01,118.02,117.88,117.91,4362
GZ09,2009-09-07 08:30,7,117.89,117.92,117.87,117.9,2758
GZ09,2009-09-07 09:00,7,117.9,117.91,117.84,117.89,2811
GZ09,2009-09-07 09:30,7,117.89,117.92,117.86,117.89,949
GZ09,2009-09-07 10:00,7,117.9,117.91,117.82,117.83,853
GZ09,2009-09-07 10:30,7,117.82,117.86,117.82,117.85,534
GZ09,2009-09-07 23:00,8,117.85,118.25,117.85,118.25,32
GZ09,2009-09-07 23:30,8,118.21,118.21,117.85,118.15,64
GZ09,2009-09-08 00:00,8,118.15,118.15,117.66,117.66,67
GZ09,2009-09-08 00:30,8,117.66,117.95,117.66,117.79,4848
GZ09,2009-09-08 01:00,8,117.78,117.91,117.73,117.75,4325
GZ09,2009-09-08 01:30,8,117.74,117.88,117.69,117.72,3968
GZ09,2009-09-08 02:00,8,117.71,117.72,117.55,117.66,5760
GZ09,2009-09-08 02:30,8,117.66,117.68,117.57,117.57,5314
GZ09,2009-09-08 03:00,8,117.57,117.67,117.5,117.63,14848
GZ09,2009-09-08 03:30,8,117.58,117.84,117.56,117.8,11340
GZ09,2009-09-08 04:00,8,117.8,117.85,117.76,117.76,4964
GZ09,2009-09-08 04:30,8,117.76,117.87,117.74,117.86,3642
GZ09,2009-09-08 05:00,8,117.86,117.87,117.78,117.78,3072
GZ09,2009-09-08 05:30,8,117.78,117.81,117.73,117.74,3371
GZ09,2009-09-08 06:00,8,117.74,117.79,117.71,117.79,2239
GZ09,2009-09-08 06:30,8,117.79,117.85,117.74,117.75,3820
GZ09,2009-09-08 07:00,8,117.75,117.79,117.67,117.72,3296
GZ09,2009-09-08 07:30,8,117.73,117.74,117.4,117.62,13773
GZ09,2009-09-08 08:00,8,117.62,117.67,117.53,117.59,9443
GZ09,2009-09-08 08:30,8,117.6,117.62,117.52,117.59,7664
GZ09,2009-09-08 09:00,8,117.59,117.59,117.45,117.48,9691
GZ09,2009-09-08 09:30,8,117.48,117.6,117.46,117.56,2129
GZ09,2009-09-08 10:00,8,117.55,117.62,117.53,117.55,807
GZ09,2009-09-08 10:30,8,117.54,117.55,117.47,117.47,307
GZ09,2009-09-08 23:00,9,117.47,117.97,117.47,117.97,20
GZ09,2009-09-08 23:30,9,117.97,117.97,117.42,117.42,468
GZ09,2009-09-09 00:00,9,117.42,117.42,117.36,117.36,651
GZ09,2009-09-09 00:30,9,117.5,117.6,117.47,117.55,5430
GZ09,2009-09-09 01:00,9,117.55,117.63,117.46,117.46,3366
GZ09,2009-09-09 01:30,9,117.46,117.54,117.42,117.52,5103
GZ09,2009-09-09 02:00,9,117.51,117.73,117.5,117.69,11605
GZ09,2009-09-09 02:30,9,117.68,117.69,117.55,117.59,4084
GZ09,2009-09-09 03:00,9,117.59,117.62,117.5,117.53,3754
GZ09,2009-09-09 03:30,9,117.53,117.53,117.38,117.4,3394
GZ09,2009-09-09 04:00,9,117.41,117.45,117.41,117.44,2825
GZ09,2009-09-09 04:30,9,117.44,117.6,117.44,117.57,3001
GZ09,2009-09-09 05:00,9,117.58,117.59,117.47,117.47,1929
GZ09,2009-09-09 05:30,9,117.46,117.46,117.05,117.14,8251
GZ09,2009-09-09 06:00,9,117.15,117.15,117,117.03,7276
GZ09,2009-09-09 06:30,9,117.14,117.17,116.91,117,5949
GZ09,2009-09-09 07:00,9,117.01,117.07,116.95,117.03,5023
GZ09,2009-09-09 07:30,9,117.02,117.05,116.74,116.86,10058
GZ09,2009-09-09 08:00,9,116.85,116.95,116.83,116.91,5039
GZ09,2009-09-09 08:30,9,116.92,116.94,116.82,116.93,7080
GZ09,2009-09-09 09:00,9,116.92,116.93,116.65,116.71,7946
GZ09,2009-09-09 09:30,9,116.72,116.75,116.63,116.67,1939
GZ09,2009-09-09 10:00,9,116.66,116.69,116.65,116.67,340
GZ09,2009-09-09 10:30,9,116.67,116.77,116.66,116.75,661
GZ09,2009-09-09 23:00,10,117.05,117.05,117.05,117.05,111
GZ09,2009-09-09 23:30,10,117.05,117.07,117.05,117.07,228
GZ09,2009-09-10 00:00,10,117.07,117.21,117.07,117.07,636
GZ09,2009-09-10 00:30,10,117.07,117.07,116.68,116.71,3281
GZ09,2009-09-10 01:00,10,116.72,116.77,116.57,116.73,6869
GZ09,2009-09-10 01:30,10,116.73,116.9,116.69,116.85,7353
GZ09,2009-09-10 02:00,10,116.86,116.92,116.82,116.82,6997
GZ09,2009-09-10 02:30,10,116.82,116.9,116.77,116.78,4687
GZ09,2009-09-10 03:00,10,116.79,117.02,116.78,117,7744
GZ09,2009-09-10 03:30,10,117,117.31,116.83,117.26,12942
GZ09,2009-09-10 04:00,10,117.26,117.27,117.11,117.15,3527
GZ09,2009-09-10 04:30,10,117.15,117.28,117.03,117.13,4573
GZ09,2009-09-10 05:00,10,117.12,117.42,117.06,117.28,7633
GZ09,2009-09-10 05:30,10,117.27,117.52,117.24,117.51,6120
GZ09,2009-09-10 06:00,10,117.5,117.67,117.46,117.52,11104
GZ09,2009-09-10 06:30,10,117.5,117.62,117.43,117.56,5109
GZ09,2009-09-10 07:00,10,117.57,117.61,117.52,117.57,3756
GZ09,2009-09-10 07:30,10,117.57,117.66,117.52,117.65,6008
GZ09,2009-09-10 08:00,10,117.64,117.73,117.58,117.66,6245
GZ09,2009-09-10 08:30,10,117.66,117.71,117.46,117.48,6561
GZ09,2009-09-10 09:00,10,117.47,117.58,117.46,117.55,6061
GZ09,2009-09-10 09:30,10,117.56,117.65,117.56,117.63,4773
GZ09,2009-09-10 10:00,10,117.63,117.72,117.52,117.53,5751
GZ09,2009-09-10 10:30,10,117.54,117.57,117.45,117.56,3288
GZ09,2009-09-10 23:00,11,117.8,118,117.8,118,71
GZ09,2009-09-10 23:30,11,118,118,118,118,283
GZ09,2009-09-11 00:00,11,117.69,117.75,117.69,117.75,298
GZ09,2009-09-11 00:30,11,117.75,117.75,117.61,117.65,6921
GZ09,2009-09-11 01:00,11,117.66,117.85,117.6,117.83,5797
GZ09,2009-09-11 01:30,11,117.82,118.05,117.64,117.88,9339
GZ09,2009-09-11 02:00,11,117.89,117.94,117.83,117.86,2085
GZ09,2009-09-11 02:30,11,117.86,117.96,117.67,117.81,6109
GZ09,2009-09-11 03:00,11,117.8,117.88,117.68,117.7,5367
GZ09,2009-09-11 03:30,11,117.69,117.78,117.66,117.76,2000
GZ09,2009-09-11 04:00,11,117.77,117.91,117.77,117.9,4877
GZ09,2009-09-11 04:30,11,117.91,117.96,117.86,117.88,3770
GZ09,2009-09-11 05:00,11,117.88,117.98,117.84,117.97,4142
GZ09,2009-09-11 05:30,11,117.97,117.98,117.83,117.86,1640
GZ09,2009-09-11 06:00,11,117.86,117.88,117.79,117.82,1808
GZ09,2009-09-11 06:30,11,117.83,117.88,117.79,117.85,2554
GZ09,2009-09-11 07:00,11,117.84,117.91,117.81,117.9,2958
GZ09,2009-09-11 07:30,11,117.89,118.01,117.89,117.98,5049
GZ09,2009-09-11 08:00,11,117.99,118.17,117.94,118.11,5978
GZ09,2009-09-11 08:30,11,118.12,118.2,118.03,118.2,3769
GZ09,2009-09-11 09:00,11,118.18,118.28,118.07,118.22,5671
GZ09,2009-09-11 09:30,11,118.23,118.3,118.19,118.26,1997
GZ09,2009-09-11 10:00,11,118.27,118.34,118.22,118.32,746
GZ09,2009-09-11 10:30,11,118.34,118.35,118.22,118.27,268
GZ09,2009-09-13 23:00,14,117.96,117.96,117.96,117.96,16
GZ09,2009-09-13 23:30,14,117.96,117.96,117.96,117.96,44
GZ09,2009-09-14 00:00,14,117.78,117.96,117.78,117.96,278
GZ09,2009-09-14 00:30,14,117.96,118.4,117.78,118.08,2990
GZ09,2009-09-14 01:00,14,118.09,118.15,118.01,118.11,2830
GZ09,2009-09-14 01:30,14,118.11,118.21,118.08,118.14,1769
GZ09,2009-09-14 02:00,14,118.15,118.19,118.13,118.17,846
GZ09,2009-09-14 02:30,14,118.17,118.28,118.11,118.22,2865
GZ09,2009-09-14 03:00,14,118.22,118.23,118.13,118.19,5327
GZ09,2009-09-14 03:30,14,118.19,118.28,118.19,118.26,2564
GZ09,2009-09-14 04:00,14,118.26,118.3,118.23,118.26,868
GZ09,2009-09-14 04:30,14,118.26,118.29,118.23,118.24,1386
GZ09,2009-09-14 05:00,14,118.23,118.29,118.21,118.29,1307
GZ09,2009-09-14 05:30,14,118.3,118.32,118.21,118.23,1811
GZ09,2009-09-14 06:00,14,118.22,118.23,118.18,118.23,874
GZ09,2009-09-14 06:30,14,118.23,118.27,118.13,118.22,2859
GZ09,2009-09-14 07:00,14,118.21,118.28,118.17,118.25,2315
GZ09,2009-09-14 07:30,14,118.26,118.34,118.21,118.3,4684
GZ09,2009-09-14 08:00,14,118.29,118.42,118.21,118.39,4867
GZ09,2009-09-14 08:30,14,118.26,118.33,118.21,118.24,4752
GZ09,2009-09-14 09:00,14,118.23,118.27,118.14,118.25,2662
GZ09,2009-09-14 09:30,14,118.25,118.31,118.24,118.3,1437
GZ09,2009-09-14 10:00,14,118.3,118.32,118.19,118.25,442
GZ09,2009-09-14 10:30,14,118.26,118.27,118.2,118.24,384
GZ09,2009-09-14 23:00,15,117.75,117.75,117.75,117.75,18
GZ09,2009-09-14 23:30,15,117.75,117.75,117.75,117.75,197
GZ09,2009-09-15 00:00,15,117.75,118.08,117.75,118.06,983
GZ09,2009-09-15 00:30,15,118.06,118.12,117.98,118.1,5491
GZ09,2009-09-15 01:00,15,118.1,118.19,118.06,118.17,3663
GZ09,2009-09-15 01:30,15,118.17,118.25,118.12,118.17,2423
GZ09,2009-09-15 02:00,15,118.18,118.24,118.09,118.12,3382
GZ09,2009-09-15 02:30,15,118.12,118.21,118.02,118.12,6369
GZ09,2009-09-15 03:00,15,118.11,118.18,117.92,118.14,5960
GZ09,2009-09-15 03:30,15,118.15,118.21,118.08,118.1,3405
GZ09,2009-09-15 04:00,15,118.1,118.15,118.04,118.06,3087
GZ09,2009-09-15 04:30,15,118.05,118.07,117.97,118.01,2355
GZ09,2009-09-15 05:00,15,118.01,118.08,117.99,118.04,2676
GZ09,2009-09-15 05:30,15,118.05,118.13,118.04,118.07,2042
GZ09,2009-09-15 06:00,15,118.07,118.07,117.78,117.82,5561
GZ09,2009-09-15 06:30,15,117.83,117.94,117.8,117.87,4862
GZ09,2009-09-15 07:00,15,117.86,117.91,117.8,117.85,2413
GZ09,2009-09-15 07:30,15,117.85,118.03,117.85,117.99,5882
GZ09,2009-09-15 08:00,15,117.99,118.26,117.98,118.14,6323
GZ09,2009-09-15 08:30,15,118.15,118.15,118.02,118.04,3118
GZ09,2009-09-15 09:00,15,118.04,118.15,118.04,118.13,4576
GZ09,2009-09-15 09:30,15,118.13,118.15,118.1,118.14,2141
GZ09,2009-09-15 10:00,15,118.14,118.16,118.11,118.13,281
GZ09,2009-09-15 10:30,15,118.14,118.2,118.1,118.2,291
GZ09,2009-09-15 23:00,16,117.72,117.72,117.72,117.72,9
GZ09,2009-09-15 23:30,16,117.7,117.7,117.7,117.7,86
GZ09,2009-09-16 00:00,16,117.7,117.72,117.7,117.72,356
GZ09,2009-09-16 00:30,16,117.72,118.45,117.72,118.11,1681
GZ09,2009-09-16 01:00,16,118.12,118.2,118.06,118.14,3963
GZ09,2009-09-16 01:30,16,118.14,118.26,118.14,118.21,2315
GZ09,2009-09-16 02:00,16,118.21,118.23,118.08,118.11,3109
GZ09,2009-09-16 02:30,16,118.12,118.18,118.09,118.12,3657
GZ09,2009-09-16 03:00,16,118.13,118.29,118.09,118.25,4223
GZ09,2009-09-16 03:30,16,118.25,118.39,118.2,118.31,6413
GZ09,2009-09-16 04:00,16,118.3,118.34,118.18,118.2,7197
GZ09,2009-09-16 04:30,16,118.2,118.25,118.16,118.25,5429
GZ09,2009-09-16 05:00,16,118.25,118.25,118.13,118.23,2476
GZ09,2009-09-16 05:30,16,118.22,118.23,118.15,118.21,1749
GZ09,2009-09-16 06:00,16,118.21,118.28,118.16,118.23,3331
GZ09,2009-09-16 06:30,16,118.23,118.24,118.04,118.09,3422
GZ09,2009-09-16 07:00,16,118.08,118.12,117.93,117.95,6834
GZ09,2009-09-16 07:30,16,117.96,117.96,117.36,117.42,16601
GZ09,2009-09-16 08:00,16,117.43,117.66,117.23,117.25,17821
GZ09,2009-09-16 08:30,16,117.25,117.41,117.21,117.41,8503
GZ09,2009-09-16 09:00,16,117.41,117.57,117.31,117.5,10006
GZ09,2009-09-16 09:30,16,117.5,117.53,117.4,117.44,2548
GZ09,2009-09-16 10:00,16,117.43,117.48,117.42,117.47,556
GZ09,2009-09-16 10:30,16,117.47,117.56,117.47,117.54,646
GZ09,2009-09-16 23:00,17,117.4,117.4,117.4,117.4,15
GZ09,2009-09-16 23:30,17,117.4,117.49,117.4,117.49,32
GZ09,2009-09-17 00:00,17,117.49,117.6,117.49,117.6,80
GZ09,2009-09-17 00:30,17,117.6,117.6,117.14,117.17,6366
GZ09,2009-09-17 01:00,17,117.16,117.25,117.11,117.22,4371
GZ09,2009-09-17 01:30,17,117.21,117.34,117.19,117.32,3749
GZ09,2009-09-17 02:00,17,117.33,117.33,117.18,117.24,3205
GZ09,2009-09-17 02:30,17,117.24,117.28,117.18,117.21,4904
GZ09,2009-09-17 03:00,17,117.21,117.3,117.19,117.26,7674
GZ09,2009-09-17 03:30,17,117.26,117.33,117.12,117.19,8628
GZ09,2009-09-17 04:00,17,117.2,117.2,117.05,117.12,4172
GZ09,2009-09-17 04:30,17,117.12,117.13,117.03,117.12,2007
GZ09,2009-09-17 05:00,17,117.12,117.15,117.03,117.13,4950
GZ09,2009-09-17 05:30,17,117.14,117.14,117.08,117.13,3142
GZ09,2009-09-17 06:00,17,117.13,117.13,117,117.02,2426
GZ09,2009-09-17 06:30,17,117.01,117.28,116.98,117.22,4612
GZ09,2009-09-17 07:00,17,117.22,117.29,117.18,117.25,3956
GZ09,2009-09-17 07:30,17,117.24,117.29,117.06,117.1,4924
GZ09,2009-09-17 08:00,17,117.1,117.28,117.09,117.24,8091
GZ09,2009-09-17 08:30,17,117.24,117.25,117.14,117.16,5106
GZ09,2009-09-17 09:00,17,117.18,117.18,117.06,117.09,6456
GZ09,2009-09-17 09:30,17,117.1,117.15,117.08,117.11,1598
GZ09,2009-09-17 10:00,17,117.11,117.14,117.08,117.08,842
GZ09,2009-09-17 10:30,17,117.1,117.23,117.06,117.19,676
GZ09,2009-09-17 23:00,18,117.3,117.3,117.3,117.3,4
GZ09,2009-09-17 23:30,18,117.3,117.3,117.11,117.3,240
GZ09,2009-09-18 00:00,18,117.3,117.3,117.3,117.3,243
GZ09,2009-09-18 00:30,18,117.34,117.61,117.2,117.49,4608
GZ09,2009-09-18 01:00,18,117.49,117.5,117.37,117.42,2809
GZ09,2009-09-18 01:30,18,117.43,117.45,117.37,117.41,3467
GZ09,2009-09-18 02:00,18,117.42,117.48,117.39,117.44,5501
GZ09,2009-09-18 02:30,18,117.44,117.48,117.39,117.47,1577
GZ09,2009-09-18 03:00,18,117.46,117.52,117.31,117.32,2233
GZ09,2009-09-18 03:30,18,117.33,117.45,117.27,117.37,3530
GZ09,2009-09-18 04:00,18,117.38,117.48,117.37,117.41,3194
GZ09,2009-09-18 04:30,18,117.4,117.46,117.38,117.4,975
GZ09,2009-09-18 05:00,18,117.38,117.44,117.38,117.42,1289
GZ09,2009-09-18 05:30,18,117.43,117.47,117.39,117.46,2897
GZ09,2009-09-18 06:00,18,117.46,117.49,117.39,117.39,1981
GZ09,2009-09-18 06:30,18,117.38,117.4,117.07,117.08,6138
GZ09,2009-09-18 07:00,18,117.07,117.16,117.01,117.1,4466
GZ09,2009-09-18 07:30,18,117.1,117.16,117.06,117.13,6237
GZ09,2009-09-18 08:00,18,117.13,117.18,117.06,117.1,6970
GZ09,2009-09-18 08:30,18,117.1,117.12,117,117.07,4402
GZ09,2009-09-18 09:00,18,117.07,117.16,117.02,117.15,2686
GZ09,2009-09-18 09:30,18,117.16,117.2,117.07,117.09,1010
GZ09,2009-09-18 10:00,18,117.09,117.09,116.9,116.91,1533
GZ09,2009-09-18 10:30,18,116.91,117.05,116.9,117,630
GZ09,2009-09-21 00:00,21,116.9,116.9,116.9,116.9,30
GZ09,2009-09-21 00:30,21,116.88,116.92,116.83,116.91,1311
GZ09,2009-09-21 01:00,21,116.9,116.96,116.85,116.91,3255
GZ09,2009-09-21 01:30,21,116.91,116.98,116.87,116.97,2084
GZ09,2009-09-21 02:00,21,116.97,117.1,116.93,117.01,1740
GZ09,2009-09-21 02:30,21,117,117.04,116.94,116.98,1418
GZ09,2009-09-21 03:00,21,116.99,117,116.92,116.97,828
GZ09,2009-09-21 03:30,21,116.97,117.08,116.92,117.04,2852
GZ09,2009-09-21 04:00,21,117.03,117.14,117.02,117.12,4625
GZ09,2009-09-21 04:30,21,117.12,117.19,117.05,117.07,3189
GZ09,2009-09-21 05:00,21,117.07,117.1,117.05,117.09,1563
GZ09,2009-09-21 05:30,21,117.09,117.12,117.03,117.12,3061
GZ09,2009-09-21 06:00,21,117.11,117.16,117.02,117.11,3929
GZ09,2009-09-21 06:30,21,117.12,117.15,117.06,117.08,2896
GZ09,2009-09-21 07:00,21,117.08,117.12,117,117,2003
GZ09,2009-09-21 07:30,21,117,117.09,116.91,117.08,9367
GZ09,2009-09-21 08:00,21,117.08,117.16,117.02,117.02,4050
GZ09,2009-09-21 08:30,21,117.02,117.12,117.02,117.06,3031
GZ09,2009-09-21 09:00,21,117.05,117.06,116.99,116.99,2601
GZ09,2009-09-21 09:30,21,116.99,117.02,116.96,117.02,1157
GZ09,2009-09-21 10:00,21,117.01,117.02,116.98,116.99,1174
GZ09,2009-09-21 10:30,21,116.99,117.01,116.97,116.99,671
GZ09,2009-09-21 23:30,22,116.85,117.24,116.85,116.85,77
GZ09,2009-09-22 00:00,22,116.85,116.85,116.85,116.85,109
GZ09,2009-09-22 00:30,22,116.8,116.85,116.8,116.84,1654
GZ09,2009-09-22 01:00,22,116.83,116.91,116.56,116.62,6083
GZ09,2009-09-22 01:30,22,116.61,116.71,116.46,116.48,9815
GZ09,2009-09-22 02:00,22,116.48,116.65,116.42,116.64,6875
GZ09,2009-09-22 02:30,22,116.64,116.68,116.59,116.63,3286
GZ09,2009-09-22 03:00,22,116.63,116.66,116.51,116.64,2564
GZ09,2009-09-22 03:30,22,116.65,116.69,116.64,116.65,2278
GZ09,2009-09-22 04:00,22,116.65,116.72,116.61,116.71,2869
GZ09,2009-09-22 04:30,22,116.72,116.8,116.7,116.74,2208
GZ09,2009-09-22 05:00,22,116.74,116.77,116.68,116.72,2550
GZ09,2009-09-22 05:30,22,116.71,116.8,116.69,116.79,1409
GZ09,2009-09-22 06:00,22,116.8,116.8,116.72,116.77,1123
GZ09,2009-09-22 06:30,22,116.76,116.77,116.6,116.64,4691
GZ09,2009-09-22 07:00,22,116.65,116.79,116.6,116.79,4436
GZ09,2009-09-22 07:30,22,116.79,116.81,116.68,116.76,9472
GZ09,2009-09-22 08:00,22,116.76,116.79,116.69,116.77,4491
GZ09,2009-09-22 08:30,22,116.78,116.84,116.75,116.75,5100
GZ09,2009-09-22 09:00,22,116.74,116.8,116.71,116.75,5863
GZ09,2009-09-22 09:30,22,116.74,116.78,116.71,116.74,1686
GZ09,2009-09-22 10:00,22,116.74,116.78,116.7,116.76,742
GZ09,2009-09-22 10:30,22,116.76,116.79,116.69,116.75,845
GZ09,2009-09-22 23:00,23,116.45,116.51,116.45,116.51,26
GZ09,2009-09-22 23:30,23,116.51,116.51,116.51,116.51,41
GZ09,2009-09-23 00:00,23,116.85,116.85,116.51,116.54,475
GZ09,2009-09-23 00:30,23,116.55,116.78,116.51,116.77,3850
GZ09,2009-09-23 01:00,23,116.77,116.88,116.67,116.7,4977
GZ09,2009-09-23 01:30,23,116.7,116.88,116.7,116.78,3132
GZ09,2009-09-23 02:00,23,116.79,116.93,116.68,116.74,6547
GZ09,2009-09-23 02:30,23,116.74,116.81,116.63,116.72,4333
GZ09,2009-09-23 03:00,23,116.73,116.77,116.7,116.74,3182
GZ09,2009-09-23 03:30,23,116.74,116.75,116.69,116.7,3867
GZ09,2009-09-23 04:00,23,116.69,116.7,116.52,116.56,4385
GZ09,2009-09-23 04:30,23,116.55,116.59,116.5,116.57,5246
GZ09,2009-09-23 05:00,23,116.56,116.6,116.54,116.54,1808
GZ09,2009-09-23 05:30,23,116.53,116.63,116.53,116.62,1759
GZ09,2009-09-23 06:00,23,116.61,116.64,116.52,116.53,2009
GZ09,2009-09-23 06:30,23,116.53,116.62,116.52,116.62,2919
GZ09,2009-09-23 07:00,23,116.62,116.68,116.61,116.67,3901
GZ09,2009-09-23 07:30,23,116.67,116.72,116.55,116.71,7082
GZ09,2009-09-23 08:00,23,116.71,116.85,116.66,116.84,5069
GZ09,2009-09-23 08:30,23,116.84,116.95,116.7,116.83,5172
GZ09,2009-09-23 09:00,23,116.83,116.95,116.82,116.88,3361
GZ09,2009-09-23 09:30,23,116.88,116.92,116.82,116.87,1571
GZ09,2009-09-23 10:00,23,116.87,116.9,116.83,116.85,693
GZ09,2009-09-23 10:30,23,116.85,116.94,116.85,116.89,898
GZ09,2009-09-23 23:00,24,117.05,117.05,117.05,117.05,11
GZ09,2009-09-23 23:30,24,117.05,117.05,117.05,117.05,15
GZ09,2009-09-24 00:00,24,117.39,117.39,117.39,117.39,58
GZ09,2009-09-24 00:30,24,117.39,117.39,117.22,117.29,6151
GZ09,2009-09-24 01:00,24,117.28,117.48,117.2,117.28,13154
GZ09,2009-09-24 01:30,24,117.28,117.45,117.24,117.43,6135
GZ09,2009-09-24 02:00,24,117.43,117.49,117.33,117.33,5584
GZ09,2009-09-24 02:30,24,117.34,117.4,117.28,117.31,5447
GZ09,2009-09-24 03:00,24,117.3,117.31,117.17,117.22,6280
GZ09,2009-09-24 03:30,24,117.24,117.29,117.11,117.14,4356
GZ09,2009-09-24 04:00,24,117.14,117.2,117.09,117.15,8046
GZ09,2009-09-24 04:30,24,117.15,117.22,117.12,117.13,3591
GZ09,2009-09-24 05:00,24,117.14,117.15,117.08,117.08,5510
GZ09,2009-09-24 05:30,24,117.08,117.2,117.06,117.15,4774
GZ09,2009-09-24 06:00,24,117.15,117.26,117.13,117.15,3006
GZ09,2009-09-24 06:30,24,117.14,117.21,117.04,117.2,5780
GZ09,2009-09-24 07:00,24,117.21,117.32,117.18,117.27,11331
GZ09,2009-09-24 07:30,24,117.27,117.33,117.15,117.25,40747
GZ09,2009-09-24 08:00,24,117.25,117.42,117.19,117.42,9759
GZ09,2009-09-24 08:30,24,117.42,117.6,117.4,117.42,16532
GZ09,2009-09-24 09:00,24,117.42,117.56,117.36,117.46,18310
GZ09,2009-09-24 09:30,24,117.46,117.53,117.43,117.48,8019
GZ09,2009-09-24 10:00,24,117.47,117.5,117.46,117.46,1632
GZ09,2009-09-24 10:30,24,117.46,117.5,117.42,117.42,1812
GZ09,2009-09-24 23:30,25,117.49,117.49,117.49,117.49,7
GZ09,2009-09-25 00:00,25,117.3,117.3,117.3,117.3,71
GZ09,2009-09-25 00:30,25,117.76,117.93,117.45,117.49,3453
GZ09,2009-09-25 01:00,25,117.49,117.86,117.41,117.8,10870
GZ09,2009-09-25 01:30,25,117.8,117.92,117.79,117.86,6298
GZ09,2009-09-25 02:00,25,117.87,117.94,117.81,117.9,4666
GZ09,2009-09-25 02:30,25,117.89,117.91,117.83,117.86,2174
GZ09,2009-09-25 03:00,25,117.86,117.88,117.77,117.83,3062
GZ09,2009-09-25 03:30,25,117.84,117.86,117.78,117.81,3571
GZ09,2009-09-25 04:00,25,117.82,117.82,117.75,117.79,1934
GZ09,2009-09-25 04:30,25,117.8,117.81,117.74,117.8,3044
GZ09,2009-09-25 05:00,25,117.81,117.91,117.78,117.86,3016
GZ09,2009-09-25 05:30,25,117.86,117.86,117.79,117.81,2355
GZ09,2009-09-25 06:00,25,117.81,117.92,117.79,117.92,2964
GZ09,2009-09-25 06:30,25,117.92,118,117.82,117.87,6079
GZ09,2009-09-25 07:00,25,117.87,118,117.87,117.95,4268
GZ09,2009-09-25 07:30,25,117.96,118.05,117.94,118.02,8168
GZ09,2009-09-25 08:00,25,118.02,118.1,117.96,117.99,10466
GZ09,2009-09-25 08:30,25,117.98,118.16,117.97,118.13,6053
GZ09,2009-09-25 09:00,25,118.12,118.27,118.1,118.26,7220
GZ09,2009-09-25 09:30,25,118.26,118.35,118.24,118.34,2285
GZ09,2009-09-25 10:00,25,118.32,118.45,118.31,118.38,1804
GZ09,2009-09-25 10:30,25,118.38,118.38,118.31,118.37,786
GZ09,2009-09-27 23:00,28,117.96,117.96,117.96,117.96,180
GZ09,2009-09-27 23:30,28,117.96,118.26,117.96,118.21,529
GZ09,2009-09-28 00:00,28,118.21,118.21,118.21,118.21,324
GZ09,2009-09-28 00:30,28,118.4,118.45,118.31,118.36,4138
GZ09,2009-09-28 01:00,28,118.35,118.43,118.32,118.42,5210
GZ09,2009-09-28 01:30,28,118.42,118.52,118.42,118.49,3144
GZ09,2009-09-28 02:00,28,118.49,118.55,118.32,118.33,4095
GZ09,2009-09-28 02:30,28,118.32,118.38,118.15,118.25,6528
GZ09,2009-09-28 03:00,28,118.25,118.33,118.22,118.25,3214
GZ09,2009-09-28 03:30,28,118.25,118.3,118.13,118.17,6866
GZ09,2009-09-28 04:00,28,118.16,118.21,118.09,118.14,2514
GZ09,2009-09-28 04:30,28,118.14,118.16,118.06,118.16,2616
GZ09,2009-09-28 05:00,28,118.16,118.21,118.13,118.15,1376
GZ09,2009-09-28 05:30,28,118.15,118.2,118.11,118.17,1265
GZ09,2009-09-28 06:00,28,118.16,118.17,118.08,118.08,2352
GZ09,2009-09-28 06:30,28,118.07,118.14,118.02,118.12,3167
GZ09,2009-09-28 07:00,28,118.12,118.21,118.11,118.16,3467
GZ09,2009-09-28 07:30,28,118.15,118.22,118.08,118.18,8771
GZ09,2009-09-28 08:00,28,118.19,118.21,118.14,118.18,5503
GZ09,2009-09-28 08:30,28,118.16,118.25,118.11,118.13,4075
GZ09,2009-09-28 09:00,28,118.13,118.2,118.05,118.08,4696
GZ09,2009-09-28 09:30,28,118.08,118.11,118.02,118.08,2020
GZ09,2009-09-28 10:00,28,118.08,118.11,118.06,118.1,1238
GZ09,2009-09-28 10:30,28,118.09,118.12,118.09,118.12,436
GZ09,2009-09-28 23:00,29,117.97,117.97,117.97,117.97,16
GZ09,2009-09-28 23:30,29,117.97,117.99,117.97,117.99,107
GZ09,2009-09-29 00:30,29,118.56,118.56,117.88,118.03,2241
GZ09,2009-09-29 01:00,29,118.03,118.06,117.97,118,5598
GZ09,2009-09-29 01:30,29,118.01,118.01,117.91,117.95,4556
GZ09,2009-09-29 02:00,29,117.96,117.99,117.92,117.93,4519
GZ09,2009-09-29 02:30,29,117.93,118,117.9,117.97,3408
GZ09,2009-09-29 03:00,29,117.97,117.99,117.93,117.97,9452
GZ09,2009-09-29 03:30,29,117.97,118.1,117.93,118.02,10899
GZ09,2009-09-29 04:00,29,118.02,118.06,117.98,118.02,2370
GZ09,2009-09-29 04:30,29,118.03,118.05,117.9,118.02,4398
GZ09,2009-09-29 05:00,29,118.02,118.04,117.95,118.01,3020
GZ09,2009-09-29 05:30,29,118.01,118.04,117.97,117.99,2588
GZ09,2009-09-29 06:00,29,117.99,118.06,117.95,118.06,5303
GZ09,2009-09-29 06:30,29,118.04,118.04,117.87,117.88,5209
GZ09,2009-09-29 07:00,29,117.88,117.93,117.79,117.91,11027
GZ09,2009-09-29 07:30,29,117.91,118.03,117.85,118.01,9978
GZ09,2009-09-29 08:00,29,118.01,118.19,117.98,118.16,10881
GZ09,2009-09-29 08:30,29,118.16,118.25,118.14,118.24,7727
GZ09,2009-09-29 09:00,29,118.25,118.4,118.24,118.32,7223
GZ09,2009-09-29 09:30,29,118.31,118.42,118.3,118.38,2257
GZ09,2009-09-29 10:00,29,118.39,118.39,118.32,118.38,1149
GZ09,2009-09-29 10:30,29,118.37,118.39,118.35,118.38,254
GZ09,2009-09-29 23:00,30,118.3,118.49,118.3,118.49,52
GZ09,2009-09-29 23:30,30,118.84,118.84,118.18,118.18,751
GZ09,2009-09-30 00:00,30,118.18,118.18,118.18,118.18,380
GZ09,2009-09-30 00:30,30,118.18,118.32,118.18,118.29,4876
GZ09,2009-09-30 01:00,30,118.29,118.42,118.29,118.35,5312
GZ09,2009-09-30 01:30,30,118.35,118.38,118.28,118.36,3102
GZ09,2009-09-30 02:00,30,118.36,118.38,118.16,118.21,3983
GZ09,2009-09-30 02:30,30,118.21,118.27,118.16,118.2,3837
GZ09,2009-09-30 03:00,30,118.2,118.39,118.18,118.3,4078
GZ09,2009-09-30 03:30,30,118.31,118.47,118.3,118.42,3618
GZ09,2009-09-30 04:00,30,118.42,118.47,118.32,118.36,4273
GZ09,2009-09-30 04:30,30,118.36,118.38,118.29,118.35,3099
GZ09,2009-09-30 05:00,30,118.36,118.43,118.33,118.42,3642
GZ09,2009-09-30 05:30,30,118.41,118.51,118.4,118.47,4056
GZ09,2009-09-30 06:00,30,118.47,118.54,118.44,118.48,4613
GZ09,2009-09-30 06:30,30,118.49,118.51,118.41,118.42,3313
GZ09,2009-09-30 07:00,30,118.43,118.5,118.43,118.48,2301
GZ09,2009-09-30 07:30,30,118.47,118.66,118.45,118.6,12780
GZ09,2009-09-30 08:00,30,118.59,118.66,118.58,118.62,7245
GZ09,2009-09-30 08:30,30,118.61,118.68,118.57,118.66,10192
GZ09,2009-09-30 09:00,30,118.66,118.66,118.48,118.52,16455
GZ09,2009-09-30 09:30,30,118.52,118.56,118.47,118.51,6478
GZ09,2009-09-30 10:00,30,118.52,118.53,118.46,118.49,2033
GZ09,2009-09-30 10:30,30,118.49,118.53,118.44,118.48,1793
GZ09,2009-09-30 23:00,1,118.69,118.69,118.69,118.69,32
GZ09,2009-09-30 23:30,1,118.72,118.96,118.47,118.56,1917
GZ09,2009-10-01 00:00,1,118.69,118.84,118.69,118.79,4620
GZ09,2009-10-01 00:30,1,118.79,118.84,118.43,118.47,14548
GZ09,2009-10-01 01:00,1,118.48,118.5,118.39,118.41,4675
GZ09,2009-10-01 01:30,1,118.41,118.5,118.4,118.42,3063
GZ09,2009-10-01 02:00,1,118.42,118.44,118.34,118.37,6388
GZ09,2009-10-01 02:30,1,118.38,118.42,118.3,118.38,8544
GZ09,2009-10-01 03:00,1,118.4,118.4,118.26,118.38,9825
GZ09,2009-10-01 03:30,1,118.38,118.55,118.35,118.42,9414
GZ09,2009-10-01 04:00,1,118.41,118.6,118.37,118.52,9775
GZ09,2009-10-01 04:30,1,118.52,118.63,118.51,118.61,3912
GZ09,2009-10-01 05:00,1,118.61,118.67,118.57,118.63,3329
GZ09,2009-10-01 05:30,1,118.63,118.81,118.62,118.8,5275
GZ09,2009-10-01 06:00,1,118.79,118.82,118.67,118.67,6772
GZ09,2009-10-01 06:30,1,118.67,118.81,118.64,118.7,7222
GZ09,2009-10-01 07:00,1,118.7,118.99,118.67,118.94,10104
GZ09,2009-10-01 07:30,1,118.94,118.95,118.78,118.91,5939
GZ09,2009-10-01 08:00,1,118.9,119.08,118.83,119.07,13328
GZ09,2009-10-01 08:30,1,119.06,119.23,119.01,119.22,7837
GZ09,2009-10-01 09:00,1,119.22,119.6,119.19,119.58,16358
GZ09,2009-10-01 09:30,1,119.58,119.64,119.2,119.59,7614
GZ09,2009-10-01 10:00,1,119.59,119.62,119.54,119.58,1296
GZ09,2009-10-01 10:30,1,119.58,119.59,119.52,119.57,1253
GZ09,2009-10-01 23:00,2,120.01,120.01,119.88,119.88,135
GZ09,2009-10-01 23:30,2,120.02,120.02,119.88,120.02,1442
GZ09,2009-10-02 00:00,2,119.93,120.02,119.89,120.02,5976
GZ09,2009-10-02 00:30,2,120.02,120.07,119.79,119.92,16088
GZ09,2009-10-02 01:00,2,119.92,119.94,119.8,119.94,10646
GZ09,2009-10-02 01:30,2,119.94,120.07,119.77,119.81,15607
GZ09,2009-10-02 02:00,2,119.81,119.84,119.74,119.84,7700
GZ09,2009-10-02 02:30,2,119.85,119.93,119.76,119.86,5213
GZ09,2009-10-02 03:00,2,119.86,119.9,119.81,119.88,2325
GZ09,2009-10-02 03:30,2,119.87,119.87,119.81,119.82,3028
GZ09,2009-10-02 04:00,2,119.81,119.83,119.74,119.79,3894
GZ09,2009-10-02 04:30,2,119.79,119.95,119.74,119.91,4312
GZ09,2009-10-02 05:00,2,119.9,119.95,119.88,119.93,3041
GZ09,2009-10-02 05:30,2,119.93,119.94,119.81,119.9,2222
GZ09,2009-10-02 06:00,2,119.89,120.25,119.89,120.2,5360
GZ09,2009-10-02 06:30,2,120.2,120.33,120.11,120.22,10763
GZ09,2009-10-02 07:00,2,120.22,120.23,120.07,120.13,5084
GZ09,2009-10-02 07:30,2,120.13,120.13,119.99,120.07,4312
GZ09,2009-10-02 08:00,2,120.07,120.07,119.83,119.85,8714
GZ09,2009-10-02 08:30,2,119.85,119.9,119.8,119.83,8966
GZ09,2009-10-02 09:00,2,119.83,119.96,119.82,119.95,4837
GZ09,2009-10-02 09:30,2,119.94,120.07,119.92,120.07,2283
GZ09,2009-10-02 10:00,2,120.07,120.08,120.03,120.05,432
GZ09,2009-10-02 10:30,2,120.06,120.12,120.06,120.07,242
GZ09,2009-10-04 23:00,5,119.66,119.66,119.58,119.58,15
GZ09,2009-10-04 23:30,5,119.9,120.13,119.9,120.13,32
GZ09,2009-10-05 00:00,5,120.13,120.13,120.13,120.13,178
GZ09,2009-10-05 00:30,5,120.34,120.34,119.92,120.03,8617
GZ09,2009-10-05 01:00,5,120.04,120.12,119.96,120.11,3137
GZ09,2009-10-05 01:30,5,120.11,120.13,120,120.01,1907
GZ09,2009-10-05 02:00,5,120.01,120.06,119.97,120,3769
GZ09,2009-10-05 02:30,5,120.01,120.02,119.94,119.95,2509
GZ09,2009-10-05 03:00,5,119.95,119.97,119.89,119.93,3444
GZ09,2009-10-05 03:30,5,119.93,120,119.92,119.95,4566
GZ09,2009-10-05 04:00,5,119.96,119.97,119.89,119.93,3480
GZ09,2009-10-05 04:30,5,119.93,120.05,119.93,120.03,3597
GZ09,2009-10-05 05:00,5,120.02,120.05,119.95,120.02,3375
GZ09,2009-10-05 05:30,5,120.02,120.04,119.95,120.03,2886
GZ09,2009-10-05 06:00,5,120.04,120.04,119.98,120.02,1390
GZ09,2009-10-05 06:30,5,120.03,120.17,120,120.12,4669
GZ09,2009-10-05 07:00,5,120.12,120.21,120.11,120.2,4534
GZ09,2009-10-05 07:30,5,120.21,120.28,120.16,120.21,11743
GZ09,2009-10-05 08:00,5,120.2,120.32,120.19,120.24,4979
GZ09,2009-10-05 08:30,5,120.25,120.31,120.21,120.3,5814
GZ09,2009-10-05 09:00,5,120.31,120.42,120.28,120.33,6140
GZ09,2009-10-05 09:30,5,120.33,120.33,120.25,120.31,2347
GZ09,2009-10-05 10:00,5,120.31,120.34,120.28,120.32,488
GZ09,2009-10-05 10:30,5,120.33,120.33,120.27,120.28,800
GZ09,2009-10-05 23:00,6,120.2,120.2,120.2,120.2,7
GZ09,2009-10-05 23:30,6,120.2,120.51,120.2,120.51,139
GZ09,2009-10-06 00:00,6,120.45,120.64,120.32,120.32,1194
GZ09,2009-10-06 00:30,6,120.36,120.36,120.2,120.21,21806
GZ09,2009-10-06 01:00,6,120.22,120.29,120.12,120.23,6571
GZ09,2009-10-06 01:30,6,120.23,120.32,120.22,120.3,2939
GZ09,2009-10-06 02:00,6,120.3,120.4,120.28,120.37,6114
GZ09,2009-10-06 02:30,6,120.37,120.45,120.35,120.41,6323
GZ09,2009-10-06 03:00,6,120.41,120.47,120.38,120.43,7095
GZ09,2009-10-06 03:30,6,120.43,120.43,120.26,120.31,8755
GZ09,2009-10-06 04:00,6,120.3,120.36,120.3,120.34,1653
GZ09,2009-10-06 04:30,6,120.35,120.41,120.32,120.4,1638
GZ09,2009-10-06 05:00,6,120.4,120.41,120.35,120.37,2060
GZ09,2009-10-06 05:30,6,120.37,120.42,120.36,120.38,2032
GZ09,2009-10-06 06:00,6,120.37,120.45,120.35,120.42,3870
GZ09,2009-10-06 06:30,6,120.42,120.42,120.29,120.29,4088
GZ09,2009-10-06 07:00,6,120.3,120.31,120.22,120.3,5242
GZ09,2009-10-06 07:30,6,120.3,120.37,120.16,120.34,11416
GZ09,2009-10-06 08:00,6,120.34,120.4,120.31,120.39,3703
GZ09,2009-10-06 08:30,6,120.39,120.43,120.3,120.3,5908
GZ09,2009-10-06 09:00,6,120.31,120.32,120.26,120.29,6153
GZ09,2009-10-06 09:30,6,120.29,120.35,120.26,120.29,2586
GZ09,2009-10-06 10:00,6,120.29,120.31,120.25,120.31,830
GZ09,2009-10-06 10:30,6,120.31,120.31,120.27,120.28,340
GZ09,2009-10-06 23:00,7,119.8,120.12,119.8,120.12,14
GZ09,2009-10-06 23:30,7,120.12,120.48,120.07,120.48,234
GZ09,2009-10-07 00:00,7,120.36,120.36,120.36,120.36,422
GZ09,2009-10-07 00:30,7,120.36,120.36,120.27,120.29,4162
GZ09,2009-10-07 01:00,7,120.29,120.33,120.24,120.32,3801
GZ09,2009-10-07 01:30,7,120.32,120.44,120.32,120.38,2596
GZ09,2009-10-07 02:00,7,120.39,120.52,120.38,120.49,4438
GZ09,2009-10-07 02:30,7,120.48,120.53,120.44,120.51,4451
GZ09,2009-10-07 03:00,7,120.51,120.52,120.36,120.4,6660
GZ09,2009-10-07 03:30,7,120.4,120.44,120.27,120.29,5870
GZ09,2009-10-07 04:00,7,120.29,120.36,120.27,120.33,2844
GZ09,2009-10-07 04:30,7,120.34,120.41,120.32,120.38,5939
GZ09,2009-10-07 05:00,7,120.39,120.45,120.35,120.38,2481
GZ09,2009-10-07 05:30,7,120.37,120.4,120.36,120.39,1267
GZ09,2009-10-07 06:00,7,120.39,120.53,120.38,120.51,8536
GZ09,2009-10-07 06:30,7,120.51,120.61,120.48,120.52,6965
GZ09,2009-10-07 07:00,7,120.52,120.54,120.4,120.46,7267
GZ09,2009-10-07 07:30,7,120.47,120.47,120.36,120.41,6934
GZ09,2009-10-07 08:00,7,120.4,120.51,120.34,120.5,4484
GZ09,2009-10-07 08:30,7,120.49,120.55,120.41,120.45,6463
GZ09,2009-10-07 09:00,7,120.45,120.52,120.39,120.51,9155
GZ09,2009-10-07 09:30,7,120.5,120.61,120.48,120.61,2019
GZ09,2009-10-07 10:00,7,120.6,120.61,120.53,120.55,1038
GZ09,2009-10-07 10:30,7,120.56,120.58,120.54,120.54,189
GZ09,2009-10-07 23:00,8,120.38,120.38,120.38,120.38,55
GZ09,2009-10-07 23:30,8,120.38,120.62,120.38,120.62,256
GZ09,2009-10-08 00:00,8,120.62,120.62,120.62,120.62,370
GZ09,2009-10-08 00:30,8,120.62,120.64,120.45,120.48,11277
GZ09,2009-10-08 01:00,8,120.49,120.61,120.46,120.59,2803
GZ09,2009-10-08 01:30,8,120.58,120.62,120.56,120.59,2903
GZ09,2009-10-08 02:00,8,120.6,120.62,120.57,120.61,2564
GZ09,2009-10-08 02:30,8,120.61,120.68,120.61,120.64,3619
GZ09,2009-10-08 03:00,8,120.64,120.71,120.6,120.65,3589
GZ09,2009-10-08 03:30,8,120.65,120.65,120.55,120.57,3968
GZ09,2009-10-08 04:00,8,120.58,120.63,120.52,120.55,4057
GZ09,2009-10-08 04:30,8,120.55,120.66,120.48,120.54,4690
GZ09,2009-10-08 05:00,8,120.53,120.55,120.31,120.41,9002
GZ09,2009-10-08 05:30,8,120.42,120.5,120.39,120.45,2880
GZ09,2009-10-08 06:00,8,120.45,120.55,120.45,120.49,3383
GZ09,2009-10-08 06:30,8,120.49,120.59,120.37,120.55,3945
GZ09,2009-10-08 07:00,8,120.55,120.78,120.53,120.73,10160
GZ09,2009-10-08 07:30,8,120.73,120.78,120.63,120.71,6583
GZ09,2009-10-08 08:00,8,120.71,120.76,120.65,120.68,3805
GZ09,2009-10-08 08:30,8,120.68,120.74,120.66,120.69,4395
GZ09,2009-10-08 09:00,8,120.7,120.78,120.69,120.72,5659
GZ09,2009-10-08 09:30,8,120.72,120.77,120.7,120.77,2138
GZ09,2009-10-08 10:00,8,120.76,120.82,120.75,120.81,1442
GZ09,2009-10-08 10:30,8,120.8,120.82,120.75,120.79,760
GZ09,2009-10-08 23:00,9,120.64,120.64,120.64,120.64,191
GZ09,2009-10-08 23:30,9,120.64,120.72,120.64,120.72,691
GZ09,2009-10-09 00:00,9,120.64,120.64,120.64,120.64,3286
GZ09,2009-10-09 00:30,9,120.64,120.64,120.46,120.52,32153
GZ09,2009-10-09 01:00,9,120.52,120.59,120.34,120.39,8412
GZ09,2009-10-09 01:30,9,120.4,120.49,120.32,120.37,5424
GZ09,2009-10-09 02:00,9,120.37,120.48,120.34,120.44,2347
GZ09,2009-10-09 02:30,9,120.43,120.49,120.4,120.48,2431
GZ09,2009-10-09 03:00,9,120.47,120.58,120.45,120.56,2995
GZ09,2009-10-09 03:30,9,120.55,120.69,120.53,120.58,4728
GZ09,2009-10-09 04:00,9,120.59,120.66,120.56,120.6,2685
GZ09,2009-10-09 04:30,9,120.61,120.62,120.49,120.5,2585
GZ09,2009-10-09 05:00,9,120.49,120.56,120.47,120.5,1506
GZ09,2009-10-09 05:30,9,120.51,120.61,120.5,120.55,2080
GZ09,2009-10-09 06:00,9,120.55,120.63,120.48,120.58,4712
GZ09,2009-10-09 06:30,9,120.61,120.61,120.32,120.39,7144
GZ09,2009-10-09 07:00,9,120.39,120.44,120.19,120.24,10047
GZ09,2009-10-09 07:30,9,120.23,120.34,119.93,119.96,10180
GZ09,2009-10-09 08:00,9,119.96,120.02,119.78,119.84,11019
GZ09,2009-10-09 08:30,9,119.85,119.94,119.79,119.82,6135
GZ09,2009-10-09 09:00,9,119.82,119.89,119.82,119.86,8991
GZ09,2009-10-09 09:30,9,119.86,119.88,119.8,119.82,2812
GZ09,2009-10-09 10:00,9,119.81,119.95,119.8,119.8,2041
GZ09,2009-10-09 10:30,9,119.8,119.86,119.8,119.86,859
GZ09,2009-10-11 23:00,12,119.75,119.75,119.75,119.75,3
GZ09,2009-10-11 23:30,12,120.35,120.35,120.35,120.35,261
GZ09,2009-10-12 00:00,12,120.35,120.35,119.98,119.98,247
GZ09,2009-10-12 00:30,12,119.8,120.08,119.66,120.05,4930
GZ09,2009-10-12 01:00,12,120.05,120.3,120,120.24,5206
GZ09,2009-10-12 01:30,12,120.23,120.27,120.03,120.05,6480
GZ09,2009-10-12 02:00,12,120.05,120.12,119.94,120.11,3983
GZ09,2009-10-12 02:30,12,120.1,120.19,120,120.14,6563
GZ09,2009-10-12 03:00,12,120.14,120.47,120.12,120.45,6188
GZ09,2009-10-12 03:30,12,120.44,120.44,120.16,120.39,6168
GZ09,2009-10-12 04:00,12,120.39,120.48,120.38,120.42,2152
GZ09,2009-10-12 04:30,12,120.43,120.49,120.42,120.46,1557
GZ09,2009-10-12 05:00,12,120.46,120.49,120.4,120.47,2249
GZ09,2009-10-12 05:30,12,120.48,120.52,120.43,120.5,4026
GZ09,2009-10-12 06:00,12,120.5,120.52,120.41,120.48,2434
GZ09,2009-10-12 06:30,12,120.49,120.6,120.49,120.54,3175
GZ09,2009-10-12 07:00,12,120.54,120.59,120.46,120.54,4256
GZ09,2009-10-12 07:30,12,120.54,120.62,120.46,120.5,9823
GZ09,2009-10-12 08:00,12,120.49,120.59,120.49,120.58,1586
GZ09,2009-10-12 08:30,12,120.58,120.59,120.49,120.51,2575
GZ09,2009-10-12 09:00,12,120.51,120.63,120.49,120.63,2667
GZ09,2009-10-12 09:30,12,120.62,120.64,120.55,120.58,1199
GZ09,2009-10-12 10:00,12,120.58,120.58,120.55,120.55,1121
GZ09,2009-10-12 10:30,12,120.55,120.55,120.5,120.54,278
GZ09,2009-10-12 23:00,13,120.79,120.79,120.04,120.04,35
GZ09,2009-10-12 23:30,13,120.04,120.04,120.04,120.04,280
GZ09,2009-10-13 00:00,13,120.53,120.53,120.53,120.53,672
GZ09,2009-10-13 00:30,13,120.41,120.5,120.04,120.44,7517
GZ09,2009-10-13 01:00,13,120.44,120.52,120.43,120.44,5078
GZ09,2009-10-13 01:30,13,120.44,120.5,120.35,120.45,4660
GZ09,2009-10-13 02:00,13,120.45,120.59,120.41,120.5,5067
GZ09,2009-10-13 02:30,13,120.49,120.64,120.46,120.64,7357
GZ09,2009-10-13 03:00,13,120.63,120.72,120.59,120.6,10827
GZ09,2009-10-13 03:30,13,120.6,120.62,120.37,120.46,8282
GZ09,2009-10-13 04:00,13,120.45,120.46,120.34,120.4,5097
GZ09,2009-10-13 04:30,13,120.4,120.43,120.3,120.3,3472
GZ09,2009-10-13 05:00,13,120.29,120.34,120.16,120.29,4644
GZ09,2009-10-13 05:30,13,120.3,120.34,120.28,120.32,1918
GZ09,2009-10-13 06:00,13,120.33,120.45,120.33,120.39,3714
GZ09,2009-10-13 06:30,13,120.38,120.41,120.31,120.36,3696
GZ09,2009-10-13 07:00,13,120.37,120.39,120.27,120.37,6439
GZ09,2009-10-13 07:30,13,120.37,120.37,120.26,120.36,8732
GZ09,2009-10-13 08:00,13,120.36,120.4,120.26,120.28,6075
GZ09,2009-10-13 08:30,13,120.28,120.41,120.28,120.36,5281
GZ09,2009-10-13 09:00,13,120.36,120.41,120.29,120.36,11172
GZ09,2009-10-13 09:30,13,120.36,120.41,120.32,120.36,4726
GZ09,2009-10-13 10:00,13,120.35,120.37,120.32,120.36,1082
GZ09,2009-10-13 10:30,13,120.36,120.41,120.34,120.4,304
GZ09,2009-10-13 23:00,14,120.62,120.83,120.62,120.83,24
GZ09,2009-10-13 23:30,14,120.83,120.83,120.82,120.82,50
GZ09,2009-10-14 00:00,14,120.72,120.72,120.2,120.2,112
GZ09,2009-10-14 00:30,14,120.72,120.72,119.98,120.11,5581
GZ09,2009-10-14 01:00,14,120.1,120.13,119.96,120.07,7750
GZ09,2009-10-14 01:30,14,120.06,120.1,119.92,120.01,4743
GZ09,2009-10-14 02:00,14,120.01,120.02,119.91,119.92,6615
GZ09,2009-10-14 02:30,14,119.91,119.93,119.77,119.89,15579
GZ09,2009-10-14 03:00,14,119.88,119.95,119.77,119.82,15430
GZ09,2009-10-14 03:30,14,119.82,119.9,119.65,119.66,16022
GZ09,2009-10-14 04:00,14,119.66,119.78,119.66,119.78,8877
GZ09,2009-10-14 04:30,14,119.78,119.81,119.63,119.66,5700
GZ09,2009-10-14 05:00,14,119.65,119.66,119.35,119.41,11703
GZ09,2009-10-14 05:30,14,119.4,119.52,119.3,119.45,6792
GZ09,2009-10-14 06:00,14,119.45,119.52,119.29,119.38,5723
GZ09,2009-10-14 06:30,14,119.38,119.46,119.34,119.4,5050
GZ09,2009-10-14 07:00,14,119.41,119.47,119.39,119.42,4697
GZ09,2009-10-14 07:30,14,119.42,119.64,119.42,119.63,10693
GZ09,2009-10-14 08:00,14,119.63,119.72,119.56,119.56,4801
GZ09,2009-10-14 08:30,14,119.57,119.64,119.49,119.61,4250
GZ09,2009-10-14 09:00,14,119.6,119.62,119.47,119.55,7114
GZ09,2009-10-14 09:30,14,119.55,119.55,119.46,119.5,2066
GZ09,2009-10-14 10:00,14,119.5,119.51,119.43,119.47,1268
GZ09,2009-10-14 10:30,14,119.46,119.48,119.41,119.47,775
GZ09,2009-10-14 23:00,15,119.78,119.78,119.64,119.64,109
GZ09,2009-10-14 23:30,15,119.64,119.64,119.64,119.64,25
GZ09,2009-10-15 00:00,15,119.64,119.64,119.03,119.03,169
GZ09,2009-10-15 00:30,15,119.03,119.47,119.03,119.29,7780
GZ09,2009-10-15 01:00,15,119.29,119.36,119.21,119.36,7624
GZ09,2009-10-15 01:30,15,119.36,119.36,119.15,119.2,5295
GZ09,2009-10-15 02:00,15,119.2,119.25,118.95,119.01,12530
GZ09,2009-10-15 02:30,15,119.01,119.13,118.99,119.05,5319
GZ09,2009-10-15 03:00,15,119.06,119.11,119.01,119.1,4130
GZ09,2009-10-15 03:30,15,119.11,119.11,119.01,119.03,4242
GZ09,2009-10-15 04:00,15,119.03,119.07,119,119.04,1769
GZ09,2009-10-15 04:30,15,119.04,119.06,118.96,118.98,3043
GZ09,2009-10-15 05:00,15,118.97,119.05,118.87,119.03,5389
GZ09,2009-10-15 05:30,15,119.03,119.1,118.92,118.95,3635
GZ09,2009-10-15 06:00,15,118.95,118.98,118.8,118.86,4592
GZ09,2009-10-15 06:30,15,118.86,118.95,118.66,118.68,7725
GZ09,2009-10-15 07:00,15,118.67,118.86,118.67,118.8,4212
GZ09,2009-10-15 07:30,15,118.79,118.79,118.66,118.73,6555
GZ09,2009-10-15 08:00,15,118.74,118.98,118.73,118.98,6094
GZ09,2009-10-15 08:30,15,118.98,119.08,118.79,118.98,6639
GZ09,2009-10-15 09:00,15,118.99,119.04,118.75,118.76,7133
GZ09,2009-10-15 09:30,15,118.77,118.93,118.69,118.83,4245
GZ09,2009-10-15 10:00,15,118.83,118.87,118.78,118.78,760
GZ09,2009-10-15 10:30,15,118.79,118.88,118.77,118.86,202
GZ09,2009-10-15 23:00,16,119.35,119.35,119.35,119.35,8
GZ09,2009-10-15 23:30,16,119.35,119.35,119.33,119.33,231
GZ09,2009-10-16 00:00,16,119.33,119.33,118.92,118.92,160
GZ09,2009-10-16 00:30,16,118.77,118.81,118.65,118.78,2915
GZ09,2009-10-16 01:00,16,118.78,118.83,118.14,118.18,14341
GZ09,2009-10-16 01:30,16,118.18,118.4,118.14,118.36,8276
GZ09,2009-10-16 02:00,16,118.36,118.47,118.32,118.4,8561
GZ09,2009-10-16 02:30,16,118.4,118.42,118.23,118.27,6502
GZ09,2009-10-16 03:00,16,118.27,118.33,118.25,118.25,9939
GZ09,2009-10-16 03:30,16,118.25,118.28,118.2,118.23,2527
GZ09,2009-10-16 04:00,16,118.23,118.28,118.16,118.23,3508
GZ09,2009-10-16 04:30,16,118.24,118.44,118.18,118.43,4722
GZ09,2009-10-16 05:00,16,118.43,118.45,118.33,118.39,4301
GZ09,2009-10-16 05:30,16,118.4,118.46,118.33,118.34,4647
GZ09,2009-10-16 06:00,16,118.35,118.48,118.35,118.46,8229
GZ09,2009-10-16 06:30,16,118.46,118.5,118.41,118.43,3723
GZ09,2009-10-16 07:00,16,118.42,118.58,118.38,118.58,7193
GZ09,2009-10-16 07:30,16,118.58,118.67,118.47,118.61,7329
GZ09,2009-10-16 08:00,16,118.61,118.72,118.56,118.66,4735
GZ09,2009-10-16 08:30,16,118.67,118.73,118.63,118.69,6046
GZ09,2009-10-16 09:00,16,118.69,118.72,118.6,118.61,7630
GZ09,2009-10-16 09:30,16,118.61,118.61,118.51,118.6,3133
GZ09,2009-10-16 10:00,16,118.59,118.6,118.55,118.6,602
GZ09,2009-10-16 10:30,16,118.59,118.59,118.52,118.52,226
GZ09,2009-10-18 23:00,19,118.92,119.02,118.69,118.69,51
GZ09,2009-10-18 23:30,19,118.69,118.69,118.49,118.61,910
GZ09,2009-10-19 00:00,19,118.61,118.61,118.61,118.61,1194
GZ09,2009-10-19 00:30,19,118.49,118.63,118.49,118.63,13857
GZ09,2009-10-19 01:00,19,118.63,118.64,118.42,118.53,4537
GZ09,2009-10-19 01:30,19,118.53,118.59,118.45,118.57,3753
GZ09,2009-10-19 02:00,19,118.57,118.6,118.51,118.51,1846
GZ09,2009-10-19 02:30,19,118.52,118.55,118.51,118.53,1256
GZ09,2009-10-19 03:00,19,118.53,118.55,118.4,118.42,3276
GZ09,2009-10-19 03:30,19,118.42,118.42,118.3,118.33,3687
GZ09,2009-10-19 04:00,19,118.33,118.44,118.33,118.4,2159
GZ09,2009-10-19 04:30,19,118.39,118.45,118.39,118.42,1323
GZ09,2009-10-19 05:00,19,118.4,118.4,118.35,118.36,828
GZ09,2009-10-19 05:30,19,118.37,118.44,118.33,118.34,2680
GZ09,2009-10-19 06:00,19,118.35,118.47,118.35,118.43,3075
GZ09,2009-10-19 06:30,19,118.44,118.49,118.4,118.46,2129
GZ09,2009-10-19 07:00,19,118.48,118.57,118.47,118.55,3676
GZ09,2009-10-19 07:30,19,118.54,118.63,118.46,118.51,12574
GZ09,2009-10-19 08:00,19,118.51,118.66,118.45,118.52,6313
GZ09,2009-10-19 08:30,19,118.52,118.63,118.5,118.58,3620
GZ09,2009-10-19 09:00,19,118.59,118.6,118.5,118.51,3876
GZ09,2009-10-19 09:30,19,118.51,118.63,118.51,118.6,1977
GZ09,2009-10-19 10:00,19,118.6,118.69,118.59,118.68,1491
GZ09,2009-10-19 10:30,19,118.68,118.69,118.64,118.68,367
GZ09,2009-10-19 23:00,20,118.92,119.15,118.92,119.01,115
GZ09,2009-10-19 23:30,20,118.18,118.18,118.18,118.18,90
GZ09,2009-10-20 00:00,20,118.18,118.58,118.18,118.58,206
GZ09,2009-10-20 00:30,20,118.64,118.83,118.64,118.73,7950
GZ09,2009-10-20 01:00,20,118.72,118.72,118.57,118.59,4236
GZ09,2009-10-20 01:30,20,118.58,118.97,118.57,118.88,12814
GZ09,2009-10-20 02:00,20,118.87,118.94,118.83,118.92,5437
GZ09,2009-10-20 02:30,20,118.92,118.96,118.88,118.95,5223
GZ09,2009-10-20 03:00,20,118.95,118.96,118.84,118.85,3059
GZ09,2009-10-20 03:30,20,118.85,118.88,118.8,118.81,3149
GZ09,2009-10-20 04:00,20,118.81,118.86,118.76,118.82,3878
GZ09,2009-10-20 04:30,20,118.82,118.85,118.79,118.81,1513
GZ09,2009-10-20 05:00,20,118.8,118.8,118.7,118.72,2461
GZ09,2009-10-20 05:30,20,118.71,118.78,118.66,118.73,3319
GZ09,2009-10-20 06:00,20,118.73,118.8,118.68,118.79,3203
GZ09,2009-10-20 06:30,20,118.79,118.89,118.78,118.86,8765
GZ09,2009-10-20 07:00,20,118.86,118.93,118.81,118.92,4621
GZ09,2009-10-20 07:30,20,118.91,119.19,118.86,119.14,11499
GZ09,2009-10-20 08:00,20,119.14,119.22,119.07,119.14,9161
GZ09,2009-10-20 08:30,20,119.14,119.19,119.07,119.08,3561
GZ09,2009-10-20 09:00,20,119.08,119.17,119.07,119.14,4641
GZ09,2009-10-20 09:30,20,119.13,119.3,119.13,119.28,2306
GZ09,2009-10-20 10:00,20,119.28,119.34,119.27,119.29,1022
GZ09,2009-10-20 10:30,20,119.28,119.32,119.18,119.18,853
GZ09,2009-10-20 23:00,21,119.35,119.68,119.35,119.46,74
GZ09,2009-10-20 23:30,21,119.46,119.46,118.7,118.7,420
GZ09,2009-10-21 00:00,21,118.7,118.7,118.7,118.7,102
GZ09,2009-10-21 00:30,21,118.7,119.16,118.7,118.97,9829
GZ09,2009-10-21 01:00,21,118.96,119,118.84,118.94,5481
GZ09,2009-10-21 01:30,21,118.94,119,118.8,118.83,4998
GZ09,2009-10-21 02:00,21,118.83,118.88,118.64,118.65,9219
GZ09,2009-10-21 02:30,21,118.65,118.69,118.17,118.33,24821
GZ09,2009-10-21 03:00,21,118.32,118.47,118.26,118.32,10274
GZ09,2009-10-21 03:30,21,118.32,118.43,118.29,118.41,5626
GZ09,2009-10-21 04:00,21,118.4,118.47,118.33,118.37,3354
GZ09,2009-10-21 04:30,21,118.36,118.47,118.3,118.46,7601
GZ09,2009-10-21 05:00,21,118.45,118.52,118.33,118.37,8379
GZ09,2009-10-21 05:30,21,118.36,118.39,118.26,118.32,5085
GZ09,2009-10-21 06:00,21,118.32,118.32,118.15,118.21,11783
GZ09,2009-10-21 06:30,21,118.2,118.35,118.18,118.27,8337
GZ09,2009-10-21 07:00,21,118.28,118.31,118.25,118.25,4722
GZ09,2009-10-21 07:30,21,118.25,118.28,118.08,118.15,16936
GZ09,2009-10-21 08:00,21,118.16,118.17,117.85,117.86,38175
GZ09,2009-10-21 08:30,21,117.86,117.9,117.57,117.69,16578
GZ09,2009-10-21 09:00,21,117.69,117.84,117.64,117.76,13406
GZ09,2009-10-21 09:30,21,117.76,117.79,117.71,117.74,3525
GZ09,2009-10-21 10:00,21,117.74,117.76,117.59,117.62,1535
GZ09,2009-10-21 10:30,21,117.62,117.7,117.61,117.63,1215
GZ09,2009-10-21 23:00,22,117.89,117.89,117.89,117.89,7
GZ09,2009-10-21 23:30,22,117.76,117.88,117.55,117.88,448
GZ09,2009-10-22 00:00,22,117.88,117.88,117.77,117.77,1145
GZ09,2009-10-22 00:30,22,117.88,117.96,117.54,117.57,11660
GZ09,2009-10-22 01:00,22,117.57,117.59,117.23,117.44,13166
GZ09,2009-10-22 01:30,22,117.44,117.68,117.42,117.54,14114
GZ09,2009-10-22 02:00,22,117.54,117.59,117.41,117.57,8042
GZ09,2009-10-22 02:30,22,117.57,117.78,117.53,117.72,7700
GZ09,2009-10-22 03:00,22,117.72,117.74,117.6,117.61,11142
GZ09,2009-10-22 03:30,22,117.61,117.8,117.56,117.78,12162
GZ09,2009-10-22 04:00,22,117.78,118,117.74,117.95,8659
GZ09,2009-10-22 04:30,22,117.95,117.95,117.82,117.82,6717
GZ09,2009-10-22 05:00,22,117.83,117.84,117.71,117.76,2271
GZ09,2009-10-22 05:30,22,117.75,117.86,117.74,117.86,3963
GZ09,2009-10-22 06:00,22,117.86,117.87,117.76,117.79,2999
GZ09,2009-10-22 06:30,22,117.79,117.85,117.61,117.61,12763
GZ09,2009-10-22 07:00,22,117.61,117.71,117.59,117.64,3867
GZ09,2009-10-22 07:30,22,117.63,117.82,117.62,117.82,7359
GZ09,2009-10-22 08:00,22,117.81,117.86,117.63,117.66,6172
GZ09,2009-10-22 08:30,22,117.67,117.84,117.66,117.7,4355
GZ09,2009-10-22 09:00,22,117.7,117.74,117.61,117.73,3644
GZ09,2009-10-22 09:30,22,117.74,117.77,117.69,117.77,1749
GZ09,2009-10-22 10:00,22,117.79,117.83,117.74,117.82,1020
GZ09,2009-10-22 10:30,22,117.82,117.83,117.66,117.69,1243
GZ09,2009-10-22 23:00,23,118.08,118.08,118.08,118.08,6
GZ09,2009-10-22 23:30,23,118.08,118.17,117.69,117.69,108
GZ09,2009-10-23 00:00,23,117.63,117.63,117.26,117.26,440
GZ09,2009-10-23 00:30,23,117.26,117.26,117.2,117.25,8273
GZ09,2009-10-23 01:00,23,117.24,117.31,117.05,117.26,9586
GZ09,2009-10-23 01:30,23,117.26,117.28,117.12,117.24,3745
GZ09,2009-10-23 02:00,23,117.24,117.75,117.15,117.75,5150
GZ09,2009-10-23 02:30,23,117.75,118.28,117.3,118.26,25647
GZ09,2009-10-23 03:00,23,118.26,118.47,118.06,118.21,15727
GZ09,2009-10-23 03:30,23,118.2,118.23,118.04,118.04,5073
GZ09,2009-10-23 04:00,23,118.04,118.24,117.96,118.22,11998
GZ09,2009-10-23 04:30,23,118.22,118.24,118.12,118.18,4187
GZ09,2009-10-23 05:00,23,118.19,118.19,118.11,118.17,2715
GZ09,2009-10-23 05:30,23,118.16,118.18,118.12,118.15,2280
GZ09,2009-10-23 06:00,23,118.15,118.21,118.06,118.07,3946
GZ09,2009-10-23 06:30,23,118.06,118.09,117.92,118.01,5776
GZ09,2009-10-23 07:00,23,118.01,118.13,117.99,118.04,3570
GZ09,2009-10-23 07:30,23,118.04,118.18,118,118.06,4608
GZ09,2009-10-23 08:00,23,118.06,118.28,118.06,118.17,6751
GZ09,2009-10-23 08:30,23,118.17,118.19,118.06,118.12,3619
GZ09,2009-10-23 09:00,23,118.11,118.18,118.01,118.03,4862
GZ09,2009-10-23 09:30,23,118.04,118.08,117.95,117.99,2183
GZ09,2009-10-23 10:00,23,117.99,118.03,117.97,118,844
GZ09,2009-10-23 10:30,23,118.01,118.03,117.91,117.92,758
GZ09,2009-10-26 00:30,26,118.4,118.4,117.62,118.05,844
GZ09,2009-10-26 01:00,26,117.82,117.94,117.62,117.62,2095
GZ09,2009-10-26 01:30,26,117.62,117.95,117.6,117.69,15040
GZ09,2009-10-26 02:00,26,117.69,117.86,117.65,117.8,4562
GZ09,2009-10-26 02:30,26,117.79,117.86,117.76,117.84,1763
GZ09,2009-10-26 03:00,26,117.84,117.89,117.81,117.86,2786
GZ09,2009-10-26 03:30,26,117.86,117.93,117.84,117.87,3155
GZ09,2009-10-26 04:00,26,117.86,117.87,117.82,117.86,2354
GZ09,2009-10-26 04:30,26,117.86,117.9,117.84,117.86,1355
GZ09,2009-10-26 05:00,26,117.86,117.92,117.86,117.92,2362
GZ09,2009-10-26 05:30,26,117.92,117.93,117.85,117.88,2526
GZ09,2009-10-26 06:00,26,117.87,117.91,117.81,117.89,2425
GZ09,2009-10-26 06:30,26,117.9,117.94,117.85,117.87,1593
GZ09,2009-10-26 07:00,26,117.86,117.89,117.8,117.81,2252
GZ09,2009-10-26 07:30,26,117.8,117.8,117.64,117.65,4539
GZ09,2009-10-26 08:00,26,117.66,117.71,117.5,117.51,5296
GZ09,2009-10-26 08:30,26,117.51,117.64,117.51,117.62,8734
GZ09,2009-10-26 09:00,26,117.63,117.67,117.56,117.6,2634
GZ09,2009-10-26 09:30,26,117.61,117.86,117.61,117.83,3736
GZ09,2009-10-26 10:00,26,117.84,117.91,117.75,117.84,3755
GZ09,2009-10-26 10:30,26,117.84,117.84,117.77,117.78,2322
GZ09,2009-10-26 11:00,26,117.79,117.83,117.77,117.81,273
GZ09,2009-10-26 11:30,26,117.8,117.83,117.78,117.81,265
GZ09,2009-10-27 00:00,27,118.04,118.3,118.04,118.3,41
GZ09,2009-10-27 00:30,27,118.3,118.3,117.76,117.79,128
GZ09,2009-10-27 01:00,27,117.79,117.79,117.79,117.79,197
GZ09,2009-10-27 01:30,27,117.75,117.82,117.7,117.8,2866
GZ09,2009-10-27 02:00,27,117.8,117.97,117.77,117.93,4245
GZ09,2009-10-27 02:30,27,117.92,118.02,117.89,118,4184
GZ09,2009-10-27 03:00,27,118,118.03,117.9,118.01,6333
GZ09,2009-10-27 03:30,27,118.01,118.02,117.95,118,1800
GZ09,2009-10-27 04:00,27,118,118.03,117.95,117.97,2528
GZ09,2009-10-27 04:30,27,117.96,118.01,117.93,118,4946
GZ09,2009-10-27 05:00,27,118.01,118.1,118,118.09,3905
GZ09,2009-10-27 05:30,27,118.09,118.22,118.09,118.13,6958
GZ09,2009-10-27 06:00,27,118.13,118.19,118.08,118.08,3441
GZ09,2009-10-27 06:30,27,118.09,118.18,118.08,118.14,2536
GZ09,2009-10-27 07:00,27,118.14,118.23,118.1,118.18,2672
GZ09,2009-10-27 07:30,27,118.17,118.31,118.15,118.29,6099
GZ09,2009-10-27 08:00,27,118.29,118.48,118.28,118.47,9398
GZ09,2009-10-27 08:30,27,118.46,118.64,118.3,118.58,13572
GZ09,2009-10-27 09:00,27,118.57,118.65,118.52,118.62,6013
GZ09,2009-10-27 09:30,27,118.62,118.63,118.57,118.61,7900
GZ09,2009-10-27 10:00,27,118.6,118.72,118.54,118.59,6563
GZ09,2009-10-27 10:30,27,118.6,118.6,118.53,118.55,1210
GZ09,2009-10-27 11:00,27,118.55,118.71,118.55,118.71,1225
GZ09,2009-10-27 11:30,27,118.71,118.74,118.67,118.7,522
GZ09,2009-10-28 00:30,28,118.21,118.29,118.21,118.29,69
GZ09,2009-10-28 01:00,28,118.29,118.35,118.29,118.35,249
GZ09,2009-10-28 01:30,28,118.37,118.68,118.29,118.61,7196
GZ09,2009-10-28 02:00,28,118.61,118.68,118.6,118.65,4872
GZ09,2009-10-28 02:30,28,118.66,118.89,118.66,118.86,5027
GZ09,2009-10-28 03:00,28,118.86,118.94,118.84,118.89,3970
GZ09,2009-10-28 03:30,28,118.9,118.9,118.78,118.82,4765
GZ09,2009-10-28 04:00,28,118.82,118.92,118.81,118.91,2777
GZ09,2009-10-28 04:30,28,118.91,118.91,118.85,118.86,2580
GZ09,2009-10-28 05:00,28,118.86,118.88,118.77,118.79,4361
GZ09,2009-10-28 05:30,28,118.79,118.79,118.65,118.66,2593
GZ09,2009-10-28 06:00,28,118.66,118.75,118.58,118.61,6493
GZ09,2009-10-28 06:30,28,118.63,118.68,118.45,118.47,6942
GZ09,2009-10-28 07:00,28,118.48,118.58,118.38,118.48,5350
GZ09,2009-10-28 07:30,28,118.49,118.52,118.33,118.5,13062
GZ09,2009-10-28 08:00,28,118.5,118.55,118.41,118.46,4439
GZ09,2009-10-28 08:30,28,118.46,118.6,118.41,118.6,11543
GZ09,2009-10-28 09:00,28,118.6,118.68,118.52,118.53,9208
GZ09,2009-10-28 09:30,28,118.54,118.61,118.51,118.6,3337
GZ09,2009-10-28 10:00,28,118.6,118.76,118.57,118.7,5433
GZ09,2009-10-28 10:30,28,118.69,118.77,118.68,118.77,1586
GZ09,2009-10-28 11:00,28,118.75,118.78,118.65,118.72,890
GZ09,2009-10-28 11:30,28,118.72,118.75,118.68,118.69,678
GZ09,2009-10-29 00:00,29,118.2,118.2,118.2,118.2,3
GZ09,2009-10-29 00:30,29,118.2,118.2,118.2,118.2,43
GZ09,2009-10-29 01:00,29,118.2,118.21,118.2,118.21,258
GZ09,2009-10-29 01:30,29,118.23,118.78,118.23,118.69,1562
GZ09,2009-10-29 02:00,29,118.7,118.8,118.62,118.65,3326
GZ09,2009-10-29 02:30,29,118.66,118.67,118.63,118.66,1802
GZ09,2009-10-29 03:00,29,118.66,118.69,118.54,118.54,2248
GZ09,2009-10-29 03:30,29,118.54,118.63,118.53,118.59,2685
GZ09,2009-10-29 04:00,29,118.59,118.67,118.53,118.66,2444
GZ09,2009-10-29 04:30,29,118.65,118.75,118.65,118.73,1857
GZ09,2009-10-29 05:00,29,118.72,118.74,118.64,118.7,1470
GZ09,2009-10-29 05:30,29,118.71,118.73,118.64,118.66,1779
GZ09,2009-10-29 06:00,29,118.66,118.68,118.53,118.57,2750
GZ09,2009-10-29 06:30,29,118.57,118.58,118,118.13,13689
GZ09,2009-10-29 07:00,29,118.12,118.24,118.03,118.17,4606
GZ09,2009-10-29 07:30,29,118.17,118.23,118.12,118.12,3042
GZ09,2009-10-29 08:00,29,118.12,118.18,118.07,118.18,5203
GZ09,2009-10-29 08:30,29,118.18,118.18,118.04,118.05,3689
GZ09,2009-10-29 09:00,29,118.04,118.15,117.96,118.03,4271
GZ09,2009-10-29 09:30,29,118.02,118.13,118.01,118.07,3936
GZ09,2009-10-29 10:00,29,118.07,118.17,118.07,118.09,7603
GZ09,2009-10-29 10:30,29,118.1,118.12,117.94,118.05,3797
GZ09,2009-10-29 11:00,29,118.05,118.05,117.93,118.04,921
GZ09,2009-10-29 11:30,29,118.01,118.02,117.95,118.01,254
GZ09,2009-10-30 00:00,30,117.6,117.6,117.6,117.6,10
GZ09,2009-10-30 00:30,30,117.6,118.15,117.6,118.15,52
GZ09,2009-10-30 01:00,30,118.15,118.15,118.15,118.15,32
GZ09,2009-10-30 01:30,30,118.21,118.21,118.1,118.12,1891
GZ09,2009-10-30 02:00,30,118.12,118.33,118.09,118.3,5051
GZ09,2009-10-30 02:30,30,118.31,118.38,118.24,118.36,2709
GZ09,2009-10-30 03:00,30,118.35,118.39,118.31,118.35,2871
GZ09,2009-10-30 03:30,30,118.36,118.4,118.32,118.36,5059
GZ09,2009-10-30 04:00,30,118.35,118.37,118.33,118.34,1760
GZ09,2009-10-30 04:30,30,118.34,118.48,118.34,118.41,2866
GZ09,2009-10-30 05:00,30,118.41,118.41,118.28,118.33,2108
GZ09,2009-10-30 05:30,30,118.33,118.35,118.24,118.28,3256
GZ09,2009-10-30 06:00,30,118.28,118.41,118.27,118.36,2418
GZ09,2009-10-30 06:30,30,118.36,118.43,118.31,118.43,5021
GZ09,2009-10-30 07:00,30,118.43,118.49,118.41,118.42,2139
GZ09,2009-10-30 07:30,30,118.42,118.49,118.35,118.37,4683
GZ09,2009-10-30 08:00,30,118.37,118.49,118.35,118.48,2517
GZ09,2009-10-30 08:30,30,118.49,118.49,118.38,118.42,2019
GZ09,2009-10-30 09:00,30,118.41,118.49,118.4,118.41,2434
GZ09,2009-10-30 09:30,30,118.41,118.75,118.4,118.73,7747
GZ09,2009-10-30 10:00,30,118.73,118.73,118.51,118.62,14805
GZ09,2009-10-30 10:30,30,118.62,118.73,118.57,118.64,2253
GZ09,2009-10-30 11:00,30,118.63,118.71,118.6,118.67,1065
GZ09,2009-10-30 11:30,30,118.69,118.75,118.63,118.68,304
GZ09,2009-11-01 23:00,2,119.1,119.2,119.09,119.2,101
GZ09,2009-11-01 23:30,2,119.2,119.2,118.89,118.89,812
GZ09,2009-11-02 00:00,2,118.89,118.89,118.21,118.21,2103
GZ09,2009-11-02 00:30,2,118.21,118.6,118.21,118.56,9496
GZ09,2009-11-02 01:00,2,118.55,118.63,118.51,118.6,5591
GZ09,2009-11-02 01:30,2,118.59,118.69,118.58,118.66,2320
GZ09,2009-11-02 02:00,2,118.66,118.68,118.46,118.49,3332
GZ09,2009-11-02 02:30,2,118.49,118.53,118.36,118.36,3267
GZ09,2009-11-02 03:00,2,118.36,118.41,118.15,118.18,5784
GZ09,2009-11-02 03:30,2,118.18,118.21,118.08,118.17,6203
GZ09,2009-11-02 04:00,2,118.18,118.27,118.14,118.27,4960
GZ09,2009-11-02 04:30,2,118.26,118.26,118.21,118.21,1736
GZ09,2009-11-02 05:00,2,118.22,118.29,118.2,118.26,1622
GZ09,2009-11-02 05:30,2,118.25,118.33,118.23,118.32,2170
GZ09,2009-11-02 06:00,2,118.33,118.34,118.25,118.3,1596
GZ09,2009-11-02 06:30,2,118.3,118.31,118.22,118.27,1838
GZ09,2009-11-02 07:00,2,118.27,118.36,118.26,118.32,2765
GZ09,2009-11-02 07:30,2,118.32,118.35,118.05,118.06,3707
GZ09,2009-11-02 08:00,2,118.06,118.21,118.05,118.2,7293
GZ09,2009-11-02 08:30,2,118.19,118.3,118.17,118.3,3843
GZ09,2009-11-02 09:00,2,118.31,118.31,118.15,118.21,2825
GZ09,2009-11-02 09:30,2,118.2,118.26,118.18,118.21,3667
GZ09,2009-11-02 10:00,2,118.21,118.3,118.21,118.28,2001
GZ09,2009-11-02 10:30,2,118.28,118.4,118.27,118.35,2402
GZ09,2009-11-02 23:00,3,118.02,118.02,118.02,118.02,12
GZ09,2009-11-02 23:30,3,118.02,118.53,118.02,118.53,50
GZ09,2009-11-03 00:00,3,118.53,118.53,118,118.02,538
GZ09,2009-11-03 00:30,3,118.53,118.53,118,118.13,10085
GZ09,2009-11-03 01:00,3,118.13,118.23,118.05,118.22,4631
GZ09,2009-11-03 01:30,3,118.2,118.22,118.12,118.2,1975
GZ09,2009-11-03 02:00,3,118.2,118.22,118.14,118.17,1992
GZ09,2009-11-03 02:30,3,118.18,118.29,118.17,118.28,3679
GZ09,2009-11-03 03:00,3,118.29,118.5,118.27,118.39,10813
GZ09,2009-11-03 03:30,3,118.39,118.42,118.32,118.35,6685
GZ09,2009-11-03 04:00,3,118.35,118.4,118.29,118.32,2530
GZ09,2009-11-03 04:30,3,118.31,118.35,118.31,118.35,2080
GZ09,2009-11-03 05:00,3,118.35,118.35,118.28,118.31,1637
GZ09,2009-11-03 05:30,3,118.3,118.32,118.26,118.26,2053
GZ09,2009-11-03 06:00,3,118.27,118.28,118.13,118.17,6438
GZ09,2009-11-03 06:30,3,118.18,118.24,118.16,118.19,3904
GZ09,2009-11-03 07:00,3,118.19,118.22,118.14,118.18,3263
GZ09,2009-11-03 07:30,3,118.18,118.19,117.99,118.03,5859
GZ09,2009-11-03 08:00,3,118.04,118.04,117.84,117.94,8906
GZ09,2009-11-03 08:30,3,117.93,117.94,117.64,117.76,9140
GZ09,2009-11-03 09:00,3,117.76,117.76,117.56,117.72,6957
GZ09,2009-11-03 09:30,3,117.72,117.75,117.64,117.72,4471
GZ09,2009-11-03 10:00,3,117.72,117.86,117.67,117.74,2603
GZ09,2009-11-03 10:30,3,117.73,117.74,117.67,117.7,1061
GZ09,2009-11-03 23:00,4,118.17,118.17,118.17,118.17,3
GZ09,2009-11-03 23:30,4,118,118,117.62,117.62,1631
GZ09,2009-11-04 00:00,4,117.52,117.52,117.5,117.5,1305
GZ09,2009-11-04 00:30,4,117.6,117.6,117.41,117.5,10261
GZ09,2009-11-04 01:00,4,117.49,117.51,117.3,117.38,9023
GZ09,2009-11-04 01:30,4,117.37,117.47,117.35,117.41,8562
GZ09,2009-11-04 02:00,4,117.41,117.47,117.35,117.37,6974
GZ09,2009-11-04 02:30,4,117.36,117.44,117.35,117.42,4859
GZ09,2009-11-04 03:00,4,117.42,117.44,117.35,117.38,5612
GZ09,2009-11-04 03:30,4,117.37,117.37,117.12,117.28,8335
GZ09,2009-11-04 04:00,4,117.27,117.35,117.25,117.26,2418
GZ09,2009-11-04 04:30,4,117.26,117.31,117.18,117.21,5145
GZ09,2009-11-04 05:00,4,117.22,117.28,117.14,117.19,6146
GZ09,2009-11-04 05:30,4,117.19,117.27,117.18,117.22,4600
GZ09,2009-11-04 06:00,4,117.22,117.22,117.13,117.15,4749
GZ09,2009-11-04 06:30,4,117.16,117.23,117.15,117.18,2993
GZ09,2009-11-04 07:00,4,117.17,117.22,117.02,117.06,6578
GZ09,2009-11-04 07:30,4,117.07,117.2,116.96,117.09,7948
GZ09,2009-11-04 08:00,4,117.09,117.13,117,117.11,6504
GZ09,2009-11-04 08:30,4,117.11,117.21,117.04,117.19,8296
GZ09,2009-11-04 09:00,4,117.19,117.19,117.06,117.1,8491
GZ09,2009-11-04 09:30,4,117.09,117.16,117.08,117.12,3972
GZ09,2009-11-04 10:00,4,117.11,117.17,117.11,117.14,1078
GZ09,2009-11-04 10:30,4,117.12,117.14,117.05,117.05,579
GZ09,2009-11-04 23:00,5,117.17,117.22,117.17,117.22,7
GZ09,2009-11-04 23:30,5,117.22,117.22,116.74,116.74,187
GZ09,2009-11-05 00:00,5,116.74,117.15,116.7,116.82,2528
GZ09,2009-11-05 00:30,5,116.7,117.07,116.7,117,10085
GZ09,2009-11-05 01:00,5,116.99,117.14,116.98,117.12,3645
GZ09,2009-11-05 01:30,5,117.12,117.43,117.12,117.38,8597
GZ09,2009-11-05 02:00,5,117.37,117.4,117.24,117.27,4867
GZ09,2009-11-05 02:30,5,117.27,117.3,117.16,117.23,4686
GZ09,2009-11-05 03:00,5,117.23,117.28,117.17,117.27,2562
GZ09,2009-11-05 03:30,5,117.26,117.29,117.23,117.27,1823
GZ09,2009-11-05 04:00,5,117.26,117.4,117.23,117.36,4902
GZ09,2009-11-05 04:30,5,117.35,117.4,115.7,116.96,10197
GZ09,2009-11-05 05:00,5,116.95,116.96,116.22,116.3,37198
GZ09,2009-11-05 05:30,5,116.31,116.47,116.16,116.43,15274
GZ09,2009-11-05 06:00,5,116.42,116.57,116.42,116.49,5837
GZ09,2009-11-05 06:30,5,116.49,116.54,116.17,116.21,11026
GZ09,2009-11-05 07:00,5,116.21,116.4,116.2,116.31,5500
GZ09,2009-11-05 07:30,5,116.3,116.48,116.3,116.38,3663
GZ09,2009-11-05 08:00,5,116.37,116.6,116.37,116.5,4195
GZ09,2009-11-05 08:30,5,116.5,116.59,116.43,116.56,4714
GZ09,2009-11-05 09:00,5,116.55,116.67,116.46,116.49,5377
GZ09,2009-11-05 09:30,5,116.49,116.56,116.47,116.55,1049
GZ09,2009-11-05 10:00,5,116.54,116.64,116.5,116.63,858
GZ09,2009-11-05 10:30,5,116.63,116.68,116.55,116.58,667
GZ09,2009-11-05 23:00,6,116.8,116.8,116.8,116.8,4
GZ09,2009-11-05 23:30,6,116.8,116.8,116.07,116.09,974
GZ09,2009-11-06 00:00,6,116.1,116.2,116.1,116.2,3251
GZ09,2009-11-06 00:30,6,116.11,116.4,116.11,116.35,46300
GZ09,2009-11-06 01:00,6,116.35,116.4,116.28,116.38,4582
GZ09,2009-11-06 01:30,6,116.38,116.55,116.38,116.54,3260
GZ09,2009-11-06 02:00,6,116.54,116.58,116.48,116.55,2980
GZ09,2009-11-06 02:30,6,116.56,116.68,116.54,116.55,4421
GZ09,2009-11-06 03:00,6,116.54,116.61,116.51,116.56,2540
GZ09,2009-11-06 03:30,6,116.55,116.56,116.42,116.43,2198
GZ09,2009-11-06 04:00,6,116.41,116.6,116.41,116.5,3091
GZ09,2009-11-06 04:30,6,116.49,116.5,116.4,116.46,3813
GZ09,2009-11-06 05:00,6,116.46,116.57,116.44,116.54,2304
GZ09,2009-11-06 05:30,6,116.54,116.56,116.47,116.49,907
GZ09,2009-11-06 06:00,6,116.48,116.77,116.41,116.61,3129
GZ09,2009-11-06 06:30,6,116.6,116.79,116.46,116.67,7855
GZ09,2009-11-06 07:00,6,116.67,116.68,116.51,116.63,4641
GZ09,2009-11-06 07:30,6,116.62,116.63,116.28,116.29,9572
GZ09,2009-11-06 08:00,6,116.29,116.52,116.26,116.52,3827
GZ09,2009-11-06 08:30,6,116.51,116.54,116.37,116.39,4960
GZ09,2009-11-06 09:00,6,116.38,116.43,116.28,116.36,7670
GZ09,2009-11-06 09:30,6,116.35,116.38,116.26,116.26,1535
GZ09,2009-11-06 10:00,6,116.26,116.29,116.2,116.22,1106
GZ09,2009-11-06 10:30,6,116.21,116.29,116.2,116.23,671
GZ09,2009-11-08 23:00,9,116.33,116.33,116.33,116.33,4
GZ09,2009-11-08 23:30,9,116.43,116.43,116.33,116.33,179
GZ09,2009-11-09 00:00,9,116.38,116.38,116.36,116.38,335
GZ09,2009-11-09 00:30,9,116.41,116.43,116.1,116.21,5848
GZ09,2009-11-09 01:00,9,116.21,116.31,116.18,116.29,3522
GZ09,2009-11-09 01:30,9,116.28,116.55,116.26,116.53,3607
GZ09,2009-11-09 02:00,9,116.53,116.66,116.46,116.61,11073
GZ09,2009-11-09 02:30,9,116.6,116.68,116.55,116.59,2752
GZ09,2009-11-09 03:00,9,116.58,116.62,116.57,116.62,2093
GZ09,2009-11-09 03:30,9,116.62,116.63,116.56,116.59,2932
GZ09,2009-11-09 04:00,9,116.59,116.6,116.54,116.59,1302
GZ09,2009-11-09 04:30,9,116.58,116.64,116.58,116.61,1294
GZ09,2009-11-09 05:00,9,116.6,116.64,116.58,116.59,1350
GZ09,2009-11-09 05:30,9,116.59,116.62,116.57,116.59,1099
GZ09,2009-11-09 06:00,9,116.59,116.64,116.59,116.63,985
GZ09,2009-11-09 06:30,9,116.63,116.68,116.59,116.68,2039
GZ09,2009-11-09 07:00,9,116.68,116.76,116.66,116.74,4163
GZ09,2009-11-09 07:30,9,116.74,116.85,116.7,116.83,8550
GZ09,2009-11-09 08:00,9,116.82,116.83,116.74,116.76,4165
GZ09,2009-11-09 08:30,9,116.76,116.88,116.75,116.88,2858
GZ09,2009-11-09 09:00,9,116.86,116.88,116.71,116.74,3262
GZ09,2009-11-09 09:30,9,116.74,116.78,116.72,116.75,1411
GZ09,2009-11-09 10:00,9,116.75,116.77,116.73,116.77,475
GZ09,2009-11-09 10:30,9,116.77,116.78,116.73,116.78,673
GZ09,2009-11-09 23:00,10,116.9,116.9,116.9,116.9,1
GZ09,2009-11-09 23:30,10,116.9,116.9,116.27,116.27,15
GZ09,2009-11-10 00:00,10,116.27,116.92,116.27,116.92,699
GZ09,2009-11-10 00:30,10,116.87,116.87,116.48,116.59,10658
GZ09,2009-11-10 01:00,10,116.59,116.71,116.51,116.67,6823
GZ09,2009-11-10 01:30,10,116.68,116.7,116.63,116.65,3747
GZ09,2009-11-10 02:00,10,116.64,116.71,116.61,116.69,4586
GZ09,2009-11-10 02:30,10,116.68,116.88,116.67,116.83,7176
GZ09,2009-11-10 03:00,10,116.84,116.99,116.79,116.96,14101
GZ09,2009-11-10 03:30,10,116.94,117.14,116.93,117.08,10720
GZ09,2009-11-10 04:00,10,117.07,117.12,117.06,117.09,4045
GZ09,2009-11-10 04:30,10,117.08,117.1,117.04,117.08,2427
GZ09,2009-11-10 05:00,10,117.08,117.12,117.05,117.11,3013
GZ09,2009-11-10 05:30,10,117.1,117.12,117.07,117.11,1638
GZ09,2009-11-10 06:00,10,117.1,117.19,117.1,117.16,2375
GZ09,2009-11-10 06:30,10,117.16,117.23,117.15,117.18,3679
GZ09,2009-11-10 07:00,10,117.18,117.22,117.12,117.14,2308
GZ09,2009-11-10 07:30,10,117.14,117.16,117.08,117.13,4598
GZ09,2009-11-10 08:00,10,117.13,117.16,117.1,117.12,4059
GZ09,2009-11-10 08:30,10,117.11,117.21,117.11,117.17,3993
GZ09,2009-11-10 09:00,10,117.16,117.28,117.16,117.19,8035
GZ09,2009-11-10 09:30,10,117.18,117.21,117.16,117.18,1520
GZ09,2009-11-10 10:00,10,117.18,117.18,117.11,117.14,935
GZ09,2009-11-10 10:30,10,117.13,117.14,117.08,117.09,597
GZ09,2009-11-10 23:00,11,117.3,117.3,116.68,116.68,4
GZ09,2009-11-10 23:30,11,116.85,117.5,116.68,117.4,218
GZ09,2009-11-11 00:00,11,117.3,117.3,117,117,403
GZ09,2009-11-11 00:30,11,117,117.01,116.96,117,813
GZ09,2009-11-11 01:00,11,116.99,117.14,116.99,117.05,3675
GZ09,2009-11-11 01:30,11,117.04,117.07,116.93,117,3733
GZ09,2009-11-11 02:00,11,116.99,117.05,116.94,116.96,2747
GZ09,2009-11-11 02:30,11,116.96,117,116.79,116.82,6291
GZ09,2009-11-11 03:00,11,116.82,116.85,116.64,116.69,4018
GZ09,2009-11-11 03:30,11,116.68,117.44,116.64,117.3,19089
GZ09,2009-11-11 04:00,11,117.29,117.39,117.21,117.25,4718
GZ09,2009-11-11 04:30,11,117.25,117.43,117.1,117.3,6735
GZ09,2009-11-11 05:00,11,117.31,117.31,117.2,117.21,2055
GZ09,2009-11-11 05:30,11,117.22,117.33,117.2,117.33,1281
GZ09,2009-11-11 06:00,11,117.34,117.47,117.28,117.45,4440
GZ09,2009-11-11 06:30,11,117.45,117.49,117.41,117.49,2866
GZ09,2009-11-11 07:00,11,117.47,117.52,117.38,117.43,2802
GZ09,2009-11-11 07:30,11,117.44,117.52,117.41,117.47,8768
GZ09,2009-11-11 08:00,11,117.48,117.51,117.39,117.5,5771
GZ09,2009-11-11 08:30,11,117.5,117.65,117.48,117.56,7960
GZ09,2009-11-11 09:00,11,117.56,117.62,117.48,117.48,3743
GZ09,2009-11-11 09:30,11,117.48,117.54,117.45,117.49,1259
GZ09,2009-11-11 10:00,11,117.5,117.51,117.46,117.5,317
GZ09,2009-11-11 10:30,11,117.5,117.52,117.46,117.49,360
GZ09,2009-11-11 23:00,12,117.25,117.25,117.24,117.24,6
GZ09,2009-11-11 23:30,12,117.25,117.25,117,117,140
GZ09,2009-11-12 00:00,12,117.08,117.84,117.08,117.43,859
GZ09,2009-11-12 00:30,12,117.43,117.72,117.43,117.68,6308
GZ09,2009-11-12 01:00,12,117.68,117.79,117.62,117.69,6278
GZ09,2009-11-12 01:30,12,117.69,117.71,117.59,117.64,6788
GZ09,2009-11-12 02:00,12,117.65,117.77,117.65,117.74,2019
GZ09,2009-11-12 02:30,12,117.74,117.89,117.72,117.84,12207
GZ09,2009-11-12 03:00,12,117.85,117.86,117.67,117.74,9287
GZ09,2009-11-12 03:30,12,117.74,117.75,117.6,117.65,6476
GZ09,2009-11-12 04:00,12,117.65,117.68,117.57,117.65,3113
GZ09,2009-11-12 04:30,12,117.65,117.7,117.64,117.66,3927
GZ09,2009-11-12 05:00,12,117.65,117.66,117.62,117.64,1924
GZ09,2009-11-12 05:30,12,117.64,117.65,117.54,117.55,2280
GZ09,2009-11-12 06:00,12,117.55,117.55,117.23,117.24,5164
GZ09,2009-11-12 06:30,12,117.24,117.27,117.15,117.25,7020
GZ09,2009-11-12 07:00,12,117.25,117.34,117.2,117.25,7319
GZ09,2009-11-12 07:30,12,117.25,117.29,117.11,117.14,6276
GZ09,2009-11-12 08:00,12,117.15,117.31,117.14,117.22,3491
GZ09,2009-11-12 08:30,12,117.21,117.27,117.16,117.27,3871
GZ09,2009-11-12 09:00,12,117.29,117.45,117.21,117.42,12954
GZ09,2009-11-12 09:30,12,117.42,117.42,117.32,117.32,1645
GZ09,2009-11-12 10:00,12,117.32,117.32,117.23,117.25,956
GZ09,2009-11-12 10:30,12,117.26,117.3,117.23,117.26,798
GZ09,2009-11-12 23:00,13,117.21,117.21,117.21,117.21,5
GZ09,2009-11-12 23:30,13,117.75,117.75,117.75,117.75,81
GZ09,2009-11-13 00:30,13,117.16,117.5,117.16,117.44,18647
GZ09,2009-11-13 01:00,13,117.43,117.57,117.37,117.39,6975
GZ09,2009-11-13 01:30,13,117.39,117.64,117.39,117.62,3476
GZ09,2009-11-13 02:00,13,117.62,117.67,117.58,117.62,4029
GZ09,2009-11-13 02:30,13,117.62,117.64,117.58,117.62,2766
GZ09,2009-11-13 03:00,13,117.62,117.75,117.6,117.65,4854
GZ09,2009-11-13 03:30,13,117.65,117.8,117.65,117.78,4746
GZ09,2009-11-13 04:00,13,117.77,117.81,117.72,117.76,2899
GZ09,2009-11-13 04:30,13,117.76,117.79,117.65,117.65,3290
GZ09,2009-11-13 05:00,13,117.65,117.84,117.65,117.7,4896
GZ09,2009-11-13 05:30,13,117.71,117.75,117.67,117.67,1786
GZ09,2009-11-13 06:00,13,117.68,117.69,117.47,117.5,3425
GZ09,2009-11-13 06:30,13,117.49,117.51,117.24,117.33,5840
GZ09,2009-11-13 07:00,13,117.33,117.46,117.33,117.43,3707
GZ09,2009-11-13 07:30,13,117.42,117.56,117.42,117.44,4150
GZ09,2009-11-13 08:00,13,117.44,117.44,117.17,117.18,7081
GZ09,2009-11-13 08:30,13,117.18,117.32,117.13,117.16,7029
GZ09,2009-11-13 09:00,13,117.15,117.25,117.15,117.18,6265
GZ09,2009-11-13 09:30,13,117.18,117.25,117.14,117.23,2222
GZ09,2009-11-13 10:00,13,117.24,117.25,117.2,117.23,897
GZ09,2009-11-13 10:30,13,117.24,117.25,117.2,117.21,266
GZ09,2009-11-15 23:00,16,117,117,117,117,18
GZ09,2009-11-15 23:30,16,117.13,117.42,117.13,117.34,232
GZ09,2009-11-16 00:00,16,117.34,117.34,117.34,117.34,188
GZ09,2009-11-16 00:30,16,117.42,117.42,117.16,117.32,5864
GZ09,2009-11-16 01:00,16,117.31,117.33,117.19,117.21,3226
GZ09,2009-11-16 01:30,16,117.22,117.53,117.21,117.45,5337
GZ09,2009-11-16 02:00,16,117.45,117.67,117.44,117.55,4316
GZ09,2009-11-16 02:30,16,117.55,117.64,117.51,117.63,3155
GZ09,2009-11-16 03:00,16,117.63,117.77,117.59,117.65,6713
GZ09,2009-11-16 03:30,16,117.64,117.7,117.6,117.64,2996
GZ09,2009-11-16 04:00,16,117.64,117.65,117.58,117.64,2111
GZ09,2009-11-16 04:30,16,117.63,117.74,117.59,117.7,2392
GZ09,2009-11-16 05:00,16,117.68,117.78,117.68,117.73,1314
GZ09,2009-11-16 05:30,16,117.72,117.75,117.68,117.69,1500
GZ09,2009-11-16 06:00,16,117.69,117.78,117.66,117.72,1736
GZ09,2009-11-16 06:30,16,117.72,117.78,117.66,117.74,5150
GZ09,2009-11-16 07:00,16,117.74,117.74,117.63,117.66,2648
GZ09,2009-11-16 07:30,16,117.65,117.66,117.53,117.58,2581
GZ09,2009-11-16 08:00,16,117.58,117.69,117.56,117.69,2612
GZ09,2009-11-16 08:30,16,117.69,117.71,117.65,117.66,1717
GZ09,2009-11-16 09:00,16,117.65,117.69,117.59,117.65,4744
GZ09,2009-11-16 09:30,16,117.65,117.7,117.63,117.7,1155
GZ09,2009-11-16 10:00,16,117.71,117.77,117.65,117.74,1244
GZ09,2009-11-16 10:30,16,117.75,117.91,117.74,117.84,2037
GZ09,2009-11-16 23:00,17,117.43,117.43,117.43,117.43,10
GZ09,2009-11-16 23:30,17,117.43,117.43,117.34,117.43,72
GZ09,2009-11-17 00:00,17,117.64,117.99,117.34,117.99,2061
GZ09,2009-11-17 00:30,17,118,118,117.64,117.98,12431
GZ09,2009-11-17 01:00,17,117.99,118.02,117.86,117.91,5452
GZ09,2009-11-17 01:30,17,117.92,117.94,117.84,117.88,3335
GZ09,2009-11-17 02:00,17,117.88,117.89,117.72,117.79,4235
GZ09,2009-11-17 02:30,17,117.79,117.97,117.74,117.97,5798
GZ09,2009-11-17 03:00,17,117.96,117.98,117.84,117.86,3134
GZ09,2009-11-17 03:30,17,117.86,117.88,117.8,117.87,1835
GZ09,2009-11-17 04:00,17,117.86,117.86,117.76,117.79,3020
GZ09,2009-11-17 04:30,17,117.79,117.88,117.78,117.87,1700
GZ09,2009-11-17 05:00,17,117.87,117.92,117.86,117.9,1486
GZ09,2009-11-17 05:30,17,117.9,117.93,117.86,117.91,1812
GZ09,2009-11-17 06:00,17,117.92,118.02,117.9,118.01,3401
GZ09,2009-11-17 06:30,17,118,118.03,117.84,117.89,5465
GZ09,2009-11-17 07:00,17,117.9,118.01,117.9,117.99,8000
GZ09,2009-11-17 07:30,17,118,118.17,117.95,118.1,14797
GZ09,2009-11-17 08:00,17,118.1,118.27,118.06,118.19,14198
GZ09,2009-11-17 08:30,17,118.19,118.38,118.16,118.27,7913
GZ09,2009-11-17 09:00,17,118.27,118.46,118.27,118.45,11076
GZ09,2009-11-17 09:30,17,118.45,118.47,118.4,118.46,1978
GZ09,2009-11-17 10:00,17,118.45,118.46,118.39,118.39,752
GZ09,2009-11-17 10:30,17,118.4,118.43,118.36,118.41,518
GZ09,2009-11-17 23:00,18,118.13,118.13,118.13,118.13,18
GZ09,2009-11-17 23:30,18,118.13,118.19,118.13,118.13,81
GZ09,2009-11-18 00:00,18,118.13,118.63,118.13,118.63,350
GZ09,2009-11-18 00:30,18,118.26,118.42,118.15,118.38,5378
GZ09,2009-11-18 01:00,18,118.39,118.42,118.17,118.23,9416
GZ09,2009-11-18 01:30,18,118.23,118.43,118.23,118.26,7803
GZ09,2009-11-18 02:00,18,118.26,118.5,118.14,118.45,6001
GZ09,2009-11-18 02:30,18,118.43,118.56,118.25,118.36,14729
GZ09,2009-11-18 03:00,18,118.35,118.45,118.22,118.26,3685
GZ09,2009-11-18 03:30,18,118.26,118.35,118.22,118.28,1843
GZ09,2009-11-18 04:00,18,118.27,118.4,118.25,118.37,1871
GZ09,2009-11-18 04:30,18,118.38,118.39,118.26,118.31,2107
GZ09,2009-11-18 05:00,18,118.3,118.33,118.26,118.32,1328
GZ09,2009-11-18 05:30,18,118.33,118.34,118.27,118.3,1452
GZ09,2009-11-18 06:00,18,118.29,118.41,118.28,118.37,1775
GZ09,2009-11-18 06:30,18,118.37,118.42,118.3,118.41,3282
GZ09,2009-11-18 07:00,18,118.4,118.44,118.29,118.38,4016
GZ09,2009-11-18 07:30,18,118.38,118.4,118.12,118.28,6096
GZ09,2009-11-18 08:00,18,118.28,118.37,118.26,118.34,4369
GZ09,2009-11-18 08:30,18,118.34,118.43,118.33,118.33,7574
GZ09,2009-11-18 09:00,18,118.33,118.39,118.27,118.36,5722
GZ09,2009-11-18 09:30,18,118.36,118.4,118.33,118.36,1271
GZ09,2009-11-18 10:00,18,118.35,118.37,118.35,118.36,165
GZ09,2009-11-18 10:30,18,118.36,118.39,118.32,118.32,451
GZ09,2009-11-18 23:00,19,118.17,118.17,118.11,118.11,17
GZ09,2009-11-18 23:30,19,118.11,118.14,118.11,118.14,26
GZ09,2009-11-19 00:00,19,118.17,118.45,118.17,118.45,68
GZ09,2009-11-19 00:30,19,118.44,118.44,118.26,118.28,2497
GZ09,2009-11-19 01:00,19,118.29,118.49,118.28,118.46,7011
GZ09,2009-11-19 01:30,19,118.46,118.49,118.36,118.42,5920
GZ09,2009-11-19 02:00,19,118.42,118.47,118.23,118.24,4401
GZ09,2009-11-19 02:30,19,118.24,118.35,117.97,118.12,13232
GZ09,2009-11-19 03:00,19,118.12,118.14,118.02,118.14,7116
GZ09,2009-11-19 03:30,19,118.14,118.17,117.95,118.08,11507
GZ09,2009-11-19 04:00,19,118.08,118.22,118.07,118.21,4347
GZ09,2009-11-19 04:30,19,118.21,118.33,118.2,118.32,2403
GZ09,2009-11-19 05:00,19,118.31,118.37,118.28,118.3,1644
GZ09,2009-11-19 05:30,19,118.29,118.29,118.15,118.16,935
GZ09,2009-11-19 06:00,19,118.16,118.21,118.14,118.18,2224
GZ09,2009-11-19 06:30,19,118.19,118.35,118.17,118.35,3198
GZ09,2009-11-19 07:00,19,118.35,118.45,118.34,118.39,3178
GZ09,2009-11-19 07:30,19,118.39,118.47,118.38,118.45,2677
GZ09,2009-11-19 08:00,19,118.45,118.53,118.33,118.48,4315
GZ09,2009-11-19 08:30,19,118.47,118.61,118.42,118.55,5653
GZ09,2009-11-19 09:00,19,118.54,118.65,118.51,118.57,7115
GZ09,2009-11-19 09:30,19,118.57,118.58,118.53,118.54,2047
GZ09,2009-11-19 10:00,19,118.54,118.57,118.53,118.55,724
GZ09,2009-11-19 10:30,19,118.56,118.58,118.54,118.57,460
GZ09,2009-11-19 23:00,20,118.73,118.73,118.73,118.73,37
GZ09,2009-11-19 23:30,20,118.73,118.73,118.73,118.73,22
GZ09,2009-11-20 00:00,20,118.84,118.94,118.67,118.67,350
GZ09,2009-11-20 00:30,20,118.69,118.75,118.5,118.67,2432
GZ09,2009-11-20 01:00,20,118.66,118.67,118.52,118.58,2522
GZ09,2009-11-20 01:30,20,118.58,118.63,118.54,118.62,1511
GZ09,2009-11-20 02:00,20,118.62,118.63,108.6,118.6,3349
GZ09,2009-11-20 02:30,20,118.6,118.66,118.59,118.66,1681
GZ09,2009-11-20 03:00,20,118.66,118.82,118.65,118.81,1972
GZ09,2009-11-20 03:30,20,118.81,118.87,118.73,118.82,4221
GZ09,2009-11-20 04:00,20,118.81,118.84,118.74,118.76,2557
GZ09,2009-11-20 04:30,20,118.77,118.91,118.77,118.85,2753
GZ09,2009-11-20 05:00,20,118.86,118.91,118.82,118.85,3552
GZ09,2009-11-20 05:30,20,118.85,118.93,118.82,118.84,1367
GZ09,2009-11-20 06:00,20,118.83,118.96,118.83,118.87,2885
GZ09,2009-11-20 06:30,20,118.87,118.87,118.7,118.72,2801
GZ09,2009-11-20 07:00,20,118.73,118.77,118.56,118.64,4297
GZ09,2009-11-20 07:30,20,118.64,118.72,118.53,118.58,3547
GZ09,2009-11-20 08:00,20,118.58,118.65,118.46,118.65,4061
GZ09,2009-11-20 08:30,20,118.64,118.81,118.64,118.8,2242
GZ09,2009-11-20 09:00,20,118.8,118.87,118.78,118.81,3488
GZ09,2009-11-20 09:30,20,118.82,118.83,118.76,118.79,956
GZ09,2009-11-20 10:00,20,118.8,118.88,118.8,118.88,307
GZ09,2009-11-20 10:30,20,118.87,118.93,118.86,118.88,633
GZ09,2009-11-22 23:30,23,119.38,119.38,118.64,118.64,1009
GZ09,2009-11-23 00:00,23,118.64,118.64,118.64,118.64,1281
GZ09,2009-11-23 00:30,23,118.64,118.74,118.54,118.71,6910
GZ09,2009-11-23 01:00,23,118.72,118.83,118.7,118.73,3961
GZ09,2009-11-23 01:30,23,118.72,118.82,118.68,118.76,5384
GZ09,2009-11-23 02:00,23,118.76,118.76,118.61,118.69,3070
GZ09,2009-11-23 02:30,23,118.69,118.72,118.57,118.65,3136
GZ09,2009-11-23 03:00,23,118.64,118.75,118.64,118.69,2498
GZ09,2009-11-23 03:30,23,118.69,118.73,118.61,118.66,2183
GZ09,2009-11-23 04:00,23,118.65,118.73,118.64,118.71,1303
GZ09,2009-11-23 04:30,23,118.71,118.78,118.68,118.76,997
GZ09,2009-11-23 05:00,23,118.76,118.76,118.66,118.67,1001
GZ09,2009-11-23 05:30,23,118.68,118.69,118.62,118.64,1051
GZ09,2009-11-23 06:00,23,118.64,118.74,118.63,118.72,1792
GZ09,2009-11-23 06:30,23,118.72,118.73,118.64,118.65,6312
GZ09,2009-11-23 07:00,23,118.65,118.65,118.56,118.6,5606
GZ09,2009-11-23 07:30,23,118.6,118.62,118.35,118.43,10869
GZ09,2009-11-23 08:00,23,118.42,118.59,118.41,118.57,6077
GZ09,2009-11-23 08:30,23,118.57,118.62,118.5,118.53,4046
GZ09,2009-11-23 09:00,23,118.53,118.54,118.49,118.5,2087
GZ09,2009-11-23 09:30,23,118.51,118.55,118.5,118.54,1628
GZ09,2009-11-23 10:00,23,118.54,118.55,118.53,118.55,273
GZ09,2009-11-23 10:30,23,118.54,118.54,118.48,118.5,526
GZ09,2009-11-23 23:00,24,118.61,118.61,118.61,118.61,6
GZ09,2009-11-24 00:00,24,118.77,118.97,118.76,118.97,52
GZ09,2009-11-24 00:30,24,118.96,118.97,118.6,118.7,2695
GZ09,2009-11-24 01:00,24,118.7,118.78,118.61,118.65,7157
GZ09,2009-11-24 01:30,24,118.67,118.75,118.67,118.71,9738
GZ09,2009-11-24 02:00,24,118.71,118.78,118.7,118.77,4442
GZ09,2009-11-24 02:30,24,118.78,118.81,118.71,118.72,5781
GZ09,2009-11-24 03:00,24,118.73,118.75,118.59,118.69,12579
GZ09,2009-11-24 03:30,24,118.68,118.75,118.62,118.65,10319
GZ09,2009-11-24 04:00,24,118.65,118.75,118.64,118.73,1412
GZ09,2009-11-24 04:30,24,118.73,118.77,118.71,118.75,1338
GZ09,2009-11-24 05:00,24,118.75,118.76,118.65,118.66,7520
GZ09,2009-11-24 05:30,24,118.66,118.73,118.64,118.65,6034
GZ09,2009-11-24 06:00,24,118.65,118.71,118.64,118.68,5910
GZ09,2009-11-24 06:30,24,118.68,118.74,118.67,118.7,8486
GZ09,2009-11-24 07:00,24,118.7,118.71,118.57,118.59,19347
GZ09,2009-11-24 07:30,24,118.6,118.72,118.6,118.64,6779
GZ09,2009-11-24 08:00,24,118.65,118.73,118.65,118.71,10898
GZ09,2009-11-24 08:30,24,118.71,118.79,118.64,118.7,12354
GZ09,2009-11-24 09:00,24,118.71,118.72,118.66,118.7,8885
GZ09,2009-11-24 09:30,24,118.71,118.72,118.67,118.69,1793
GZ09,2009-11-24 10:00,24,118.69,118.71,118.67,118.69,1057
GZ09,2009-11-24 10:30,24,118.69,118.7,118.65,118.65,3196
GZ09,2009-11-24 23:00,25,118.92,118.92,118.92,118.92,1
GZ09,2009-11-24 23:30,25,118.92,118.92,118.92,118.92,2
GZ09,2009-11-25 00:00,25,119.06,119.08,118.49,119.08,360
GZ09,2009-11-25 00:30,25,119.02,119.08,118.68,118.71,2503
GZ09,2009-11-25 01:00,25,118.72,118.73,118.59,118.67,11328
GZ09,2009-11-25 01:30,25,118.68,118.69,118.63,118.68,16632
GZ09,2009-11-25 02:00,25,118.69,118.78,118.62,118.74,24008
GZ09,2009-11-25 02:30,25,118.74,118.94,118.67,118.91,42672
GZ09,2009-11-25 03:00,25,118.92,119.07,118.87,118.88,10585
GZ09,2009-11-25 03:30,25,118.88,119.1,118.86,119.09,18029
GZ09,2009-11-25 04:00,25,119.09,119.15,119.07,119.09,4277
GZ09,2009-11-25 04:30,25,119.09,119.14,119.09,119.11,2882
GZ09,2009-11-25 05:00,25,119.12,119.15,119.1,119.1,9268
GZ09,2009-11-25 05:30,25,119.09,119.11,119.05,119.06,3204
GZ09,2009-11-25 06:00,25,119.06,119.09,118.94,119,11262
GZ09,2009-11-25 06:30,25,119,119.09,118.94,119.06,17895
GZ09,2009-11-25 07:00,25,119.05,119.06,118.97,119.04,10603
GZ09,2009-11-25 07:30,25,119.03,119.05,118.84,118.9,12580
GZ09,2009-11-25 08:00,25,118.89,118.99,118.81,118.96,9315
GZ09,2009-11-25 08:30,25,118.95,118.98,118.88,118.91,6622
GZ09,2009-11-25 09:00,25,118.92,118.97,118.85,118.91,14931
GZ09,2009-11-25 09:30,25,118.91,118.92,118.87,118.88,2596
GZ09,2009-11-25 10:00,25,118.88,118.92,118.87,118.9,5293
GZ09,2009-11-25 10:30,25,118.9,118.9,118.86,118.87,1216
GZ09,2009-11-26 00:00,26,119.17,119.17,119.17,119.17,3
GZ09,2009-11-26 00:30,26,119.19,119.29,119.13,119.26,2319
GZ09,2009-11-26 01:00,26,119.26,119.46,119.23,119.39,9821
GZ09,2009-11-26 01:30,26,119.38,119.5,119.36,119.43,13879
GZ09,2009-11-26 02:00,26,119.42,119.51,119.41,119.46,8804
GZ09,2009-11-26 02:30,26,119.46,119.65,119.42,119.45,16706
GZ09,2009-11-26 03:00,26,119.45,119.47,119.39,119.4,5223
GZ09,2009-11-26 03:30,26,119.41,119.41,119.26,119.27,8322
GZ09,2009-11-26 04:00,26,119.26,119.39,119.23,119.37,9209
GZ09,2009-11-26 04:30,26,119.37,119.43,119.26,119.39,4813
GZ09,2009-11-26 05:00,26,119.39,119.39,119.33,119.34,1327
GZ09,2009-11-26 05:30,26,119.33,119.36,119.31,119.35,6165
GZ09,2009-11-26 06:00,26,119.36,119.41,119.35,119.4,4114
GZ09,2009-11-26 06:30,26,119.39,119.47,119.38,119.47,1545
GZ09,2009-11-26 07:00,26,119.47,119.61,119.47,119.56,3189
GZ09,2009-11-26 07:30,26,119.56,119.73,119.56,119.69,14186
GZ09,2009-11-26 08:00,26,119.68,119.8,119.62,119.78,6360
GZ09,2009-11-26 08:30,26,119.78,119.88,119.72,119.84,4055
GZ09,2009-11-26 09:00,26,119.84,119.91,119.76,119.84,7707
GZ09,2009-11-26 09:30,26,119.85,119.86,119.77,119.83,3149
GZ09,2009-11-26 10:00,26,119.82,119.93,119.81,119.9,1247
GZ09,2009-11-26 10:30,26,119.91,119.95,119.87,119.92,1589
GZ09,2009-11-26 23:30,27,120,120.2,120,120.2,3
GZ09,2009-11-27 00:00,27,120,120.42,120,120.42,5
GZ09,2009-11-27 00:30,27,120.42,120.5,120.27,120.33,2221
GZ09,2009-11-27 01:00,27,120.32,120.34,120.02,120.03,9221
GZ09,2009-11-27 01:30,27,120.02,120.17,120.02,120.08,11265
GZ09,2009-11-27 02:00,27,120.09,120.19,119.95,120,3643
GZ09,2009-11-27 02:30,27,119.99,120.14,119.98,119.99,5768
GZ09,2009-11-27 03:00,27,120.01,120.05,119.91,119.94,1747
GZ09,2009-11-27 03:30,27,119.93,120,119.91,119.98,4625
GZ09,2009-11-27 04:00,27,119.99,120.06,119.9,119.92,4030
GZ09,2009-11-27 04:30,27,119.91,119.92,119.77,119.81,7863
GZ09,2009-11-27 05:00,27,119.81,119.84,119.75,119.81,5820
GZ09,2009-11-27 05:30,27,119.81,119.83,119.71,119.78,2430
GZ09,2009-11-27 06:00,27,119.77,119.77,119.67,119.69,2935
GZ09,2009-11-27 06:30,27,119.72,119.8,119.71,119.77,1378
GZ09,2009-11-27 07:00,27,119.76,119.87,119.73,119.82,1946
GZ09,2009-11-27 07:30,27,119.8,119.81,119.64,119.68,10130
GZ09,2009-11-27 08:00,27,119.67,119.74,119.59,119.74,5305
GZ09,2009-11-27 08:30,27,119.73,119.76,119.65,119.65,2601
GZ09,2009-11-27 09:00,27,119.67,119.83,119.65,119.81,2015
GZ09,2009-11-27 09:30,27,119.8,119.81,119.77,119.77,304
GZ09,2009-11-27 10:00,27,119.79,119.82,119.78,119.8,488
GZ09,2009-11-27 10:30,27,119.81,119.82,119.7,119.7,762
GZ09,2009-11-30 00:30,30,119.86,120.04,119.86,120,162
GZ09,2009-11-30 01:00,30,120.02,120.18,119.97,120.17,4772
GZ09,2009-11-30 01:30,30,120.15,120.23,120.02,120.04,2562
GZ09,2009-11-30 02:00,30,120.07,120.07,119.93,120.07,1498
GZ09,2009-11-30 02:30,30,120.09,120.14,120.02,120.07,1747
GZ09,2009-11-30 03:00,30,120.06,120.15,120.03,120.07,400
GZ09,2009-11-30 03:30,30,120.06,120.08,119.96,120.01,617
GZ09,2009-11-30 04:00,30,119.92,119.97,119.91,119.92,3311
GZ09,2009-11-30 04:30,30,119.92,119.98,119.91,119.91,3014
GZ09,2009-11-30 05:00,30,119.93,119.93,119.91,119.91,92
GZ09,2009-11-30 05:30,30,119.9,119.9,119.86,119.86,1977
GZ09,2009-11-30 06:00,30,119.82,119.84,119.78,119.8,1628
GZ09,2009-11-30 06:30,30,119.78,119.78,119.74,119.76,6435
GZ09,2009-11-30 07:00,30,119.78,119.89,119.77,119.89,2020
GZ09,2009-11-30 07:30,30,119.85,119.95,119.85,119.91,2765
GZ09,2009-11-30 08:00,30,119.93,120.03,119.92,120.02,1748
GZ09,2009-11-30 08:30,30,120.03,120.1,120.02,120.06,1672
GZ09,2009-11-30 09:00,30,120.07,120.09,119.98,119.98,2949
GZ09,2009-11-30 09:30,30,119.98,120,119.9,119.97,1075
GZ09,2009-11-30 10:00,30,119.99,120,119.99,120,154
GZ09,2009-11-30 10:30,30,120.01,120.01,119.95,120,647
GZ09,2009-12-01 00:30,1,120.17,120.17,119.99,119.99,30
GZ09,2009-12-01 01:00,1,120,120.01,119.85,119.85,6357
GZ09,2009-12-01 01:30,1,119.83,119.83,119.73,119.73,868
GZ09,2009-12-01 02:00,1,119.76,119.87,119.75,119.87,2809
GZ09,2009-12-01 02:30,1,119.88,119.9,119.79,119.81,1558
GZ09,2009-12-01 03:00,1,119.81,119.81,119.72,119.76,625
GZ09,2009-12-01 03:30,1,119.78,119.92,119.78,119.82,1733
GZ09,2009-12-01 04:00,1,119.8,119.81,119.76,119.81,1204
GZ09,2009-12-01 04:30,1,119.76,119.76,119.7,119.71,272
GZ09,2009-12-01 05:00,1,119.7,119.72,119.69,119.69,394
GZ09,2009-12-01 05:30,1,119.68,119.75,119.66,119.75,189
GZ09,2009-12-01 06:00,1,119.74,119.74,119.73,119.73,130
GZ09,2009-12-01 06:30,1,119.76,119.78,119.75,119.77,4688
GZ09,2009-12-01 07:00,1,119.8,119.8,119.75,119.76,3606
GZ09,2009-12-01 07:30,1,119.78,119.86,119.75,119.86,1228
GZ09,2009-12-01 08:00,1,119.86,119.87,119.75,119.78,2163
GZ09,2009-12-01 08:30,1,119.79,119.94,119.79,119.86,3721
GZ09,2009-12-01 09:00,1,119.83,119.84,119.81,119.83,655
GZ09,2009-12-01 09:30,1,119.85,119.86,119.83,119.86,696
GZ09,2009-12-01 10:00,1,119.86,119.86,119.78,119.79,60
GZ09,2009-12-01 10:30,1,119.76,119.79,119.76,119.78,622
GZ09,2009-12-02 00:30,2,119.62,119.62,119.62,119.62,1
GZ09,2009-12-02 01:00,2,119.66,119.73,119.66,119.69,339
GZ09,2009-12-02 01:30,2,119.69,119.69,119.59,119.59,1024
GZ09,2009-12-02 02:00,2,119.61,119.61,119.37,119.45,447
GZ09,2009-12-02 02:30,2,119.44,119.47,119.4,119.47,809
GZ09,2009-12-02 03:00,2,119.46,119.46,119.4,119.4,315
GZ09,2009-12-02 03:30,2,119.45,119.46,119.34,119.34,126
GZ09,2009-12-02 04:00,2,119.35,119.4,119.35,119.4,412
GZ09,2009-12-02 04:30,2,119.35,119.36,119.35,119.35,13
GZ09,2009-12-02 05:00,2,119.37,119.42,119.37,119.42,325
GZ09,2009-12-02 05:30,2,119.44,119.46,119.37,119.4,852
GZ09,2009-12-02 06:00,2,119.39,119.45,119.39,119.44,315
GZ09,2009-12-02 06:30,2,119.42,119.51,119.4,119.51,223
GZ09,2009-12-02 07:00,2,119.5,119.5,119.41,119.46,1823
GZ09,2009-12-02 07:30,2,119.49,119.5,119.45,119.48,1725
GZ09,2009-12-02 08:00,2,119.45,119.45,119.37,119.37,346
GZ09,2009-12-02 08:30,2,119.39,119.39,119.29,119.38,250
GZ09,2009-12-02 09:00,2,119.45,119.47,119.45,119.47,15
GZ09,2009-12-02 09:30,2,119.43,119.43,119.38,119.4,1391
GZ09,2009-12-02 10:00,2,119.42,119.48,119.42,119.46,230
GZ09,2009-12-02 10:30,2,119.43,119.49,119.43,119.43,172
GZ09,2009-12-03 01:00,3,119.09,119.17,119.08,119.1,1290
GZ09,2009-12-03 01:30,3,119.1,119.12,118.94,118.95,181
GZ09,2009-12-03 02:00,3,119.05,119.07,118.8,118.87,582
GZ09,2009-12-03 02:30,3,118.87,118.88,118.74,118.82,357
GZ09,2009-12-03 03:00,3,118.81,118.96,118.8,118.91,139
GZ09,2009-12-03 03:30,3,118.89,118.91,118.86,118.86,695
GZ09,2009-12-03 04:00,3,118.95,118.96,118.86,118.86,1627
GZ09,2009-12-03 04:30,3,118.92,118.93,118.91,118.91,15
GZ09,2009-12-03 05:00,3,119,119,118.99,118.99,205
GZ09,2009-12-03 05:30,3,119,119,118.9,118.9,435
GZ09,2009-12-03 06:00,3,118.88,118.91,118.85,118.89,388
GZ09,2009-12-03 06:30,3,118.83,119.02,118.71,118.97,516
GZ09,2009-12-03 07:00,3,119.02,119.02,118.84,118.93,296
GZ09,2009-12-03 07:30,3,118.93,119.07,118.89,119.07,78
GZ09,2009-12-03 08:00,3,119.08,119.11,119,119.09,836
GZ09,2009-12-03 08:30,3,119.04,119.21,119.04,119.15,1107
GZ09,2009-12-03 09:00,3,119.13,119.13,119.08,119.1,399
GZ09,2009-12-03 09:30,3,119.1,119.1,119.08,119.09,364
GZ09,2009-12-03 10:00,3,119.05,119.05,119.02,119.05,42
GZ09,2009-12-03 10:30,3,119.05,119.05,119.05,119.05,250
GZ09,2009-12-04 01:00,4,119.15,119.18,119.15,119.18,114
GZ09,2009-12-04 02:00,4,119.19,119.19,119.09,119.19,688
GZ09,2009-12-04 02:30,4,119.06,119.16,119.06,119.16,10
GZ09,2009-12-04 03:00,4,119.07,119.07,119.07,119.07,10
GZ09,2009-12-04 03:30,4,119.05,119.05,118.99,119.03,86
GZ09,2009-12-04 04:00,4,119.04,119.06,119.04,119.06,10
GZ09,2009-12-04 04:30,4,119.04,119.09,119.04,119.06,95
GZ09,2009-12-04 05:00,4,119.04,119.04,118.97,118.97,596
GZ09,2009-12-04 05:30,4,118.97,118.97,118.97,118.97,14
GZ09,2009-12-04 06:00,4,119.02,119.15,118.7,118.7,552
GZ09,2009-12-04 06:30,4,118.5,118.58,118.4,118.55,204
GZ09,2009-12-04 07:00,4,118.44,118.44,118.44,118.44,45
GZ09,2009-12-04 07:30,4,118.4,118.4,118.33,118.33,40
GZ09,2009-12-04 08:00,4,118.26,118.26,118.2,118.24,123
GZ09,2009-12-04 08:30,4,118.31,118.42,118.31,118.42,92
GZ09,2009-12-04 09:00,4,118.42,118.42,118.4,118.4,366
GZ09,2009-12-04 09:30,4,118.36,118.4,118.35,118.35,68
GZ09,2009-12-04 10:30,4,118.39,118.39,118.35,118.35,7
GZ09,2009-12-07 01:00,7,118.32,118.37,118.26,118.36,922
GZ09,2009-12-07 01:30,7,118.5,118.5,118.4,118.41,507
GZ09,2009-12-07 02:00,7,118.4,118.4,118.39,118.39,201
GZ09,2009-12-07 02:30,7,118.39,118.39,118.33,118.37,24
GZ09,2009-12-07 03:00,7,118.33,118.33,118.32,118.32,139
GZ09,2009-12-07 03:30,7,118.3,118.36,118.27,118.31,204
GZ09,2009-12-07 04:00,7,118.44,118.5,118.44,118.5,256
GZ09,2009-12-07 04:30,7,118.57,118.57,118.46,118.46,50
GZ09,2009-12-07 05:00,7,118.47,118.52,118.47,118.52,19
GZ09,2009-12-07 05:30,7,118.51,118.55,118.49,118.49,56
GZ09,2009-12-07 06:00,7,118.5,118.5,118.43,118.47,112
GZ09,2009-12-07 06:30,7,118.47,118.52,118.46,118.51,253
GZ09,2009-12-07 07:00,7,118.52,118.52,118.5,118.5,646
GZ09,2009-12-07 07:30,7,118.56,118.64,118.51,118.64,332
GZ09,2009-12-07 08:00,7,118.63,118.7,118.57,118.57,1045
GZ09,2009-12-07 08:30,7,118.61,118.61,118.56,118.59,91
GZ09,2009-12-07 09:30,7,118.48,118.5,118.45,118.45,117
GZ09,2009-12-08 01:00,8,118.46,118.46,118.34,118.35,107
GZ09,2009-12-08 01:30,8,118.38,118.41,118.36,118.41,1135
GZ09,2009-12-08 02:00,8,118.43,118.43,118.43,118.43,10
GZ09,2009-12-08 03:00,8,118.55,118.61,118.52,118.58,375
GZ09,2009-12-08 03:30,8,118.6,118.6,118.54,118.58,60
GZ09,2009-12-08 04:00,8,118.71,118.71,118.71,118.71,50
GZ09,2009-12-08 06:00,8,118.78,118.78,118.74,118.74,6
GZ09,2009-12-08 07:30,8,118.81,118.81,118.78,118.78,81
GZ09,2009-12-08 08:30,8,118.66,118.66,118.56,118.56,628
GZ09,2009-12-08 09:00,8,118.53,118.54,118.53,118.54,200
GZ09,2009-12-08 10:00,8,118.5,118.5,118.44,118.45,18
GZ09,2009-12-09 01:30,9,118.36,118.36,118.36,118.36,400
GZ09,2009-12-09 02:00,9,118.41,118.44,118.41,118.44,220
GZ09,2009-12-09 03:00,9,118.3,118.3,118.3,118.3,38
GZ09,2009-12-09 03:30,9,118.23,118.24,118.23,118.24,133
GZ09,2009-12-09 04:00,9,118.3,118.3,118.3,118.3,100
GZ09,2009-12-09 04:30,9,118.32,118.32,118.32,118.32,67
GZ09,2009-12-09 05:30,9,118,118,118,118,2
GZ09,2009-12-09 06:30,9,118.8,118.84,118.79,118.84,550
GZ09,2009-12-09 07:00,9,118.94,118.95,118.94,118.95,100
GZ09,2009-12-09 07:30,9,118.9,118.92,118.9,118.92,190
GZ09,2009-12-09 10:30,9,118.77,118.77,118.77,118.77,2
GZ09,2009-12-10 01:30,10,118.09,118.09,118.09,118.09,948
GZ09,2009-12-10 02:30,10,117.88,117.88,117.88,117.88,350
GZ09,2009-12-10 03:00,10,117.84,117.84,117.84,117.84,26
GZ09,2009-12-10 04:30,10,117.86,117.87,117.86,117.87,205
GZ09,2009-12-10 06:00,10,117.4,117.4,117.4,117.4,2
GZ09,2009-12-10 06:30,10,117.34,117.34,117.34,117.34,22
GZ09,2009-12-10 07:00,10,117.36,117.36,117.36,117.36,22
GZ09,2009-12-10 09:30,10,117.43,117.43,117.43,117.43,20
GZ09,2009-12-11 01:00,11,117.4,117.4,117.4,117.4,2
GZ09,2009-12-11 02:30,11,117.53,117.53,117.53,117.53,15
GZ09,2009-12-11 04:30,11,117.54,117.54,117.54,117.54,34
GZ09,2009-12-11 05:30,11,117.46,117.46,117.46,117.46,91
GZ09,2009-12-11 06:30,11,117.24,117.24,117.24,117.24,40
GZ09,2009-12-11 08:00,11,117.12,117.12,117.12,117.12,8
GZ09,2009-12-11 10:00,11,117.04,117.04,117.04,117.04,19
GZ09,2009-12-14 00:30,14,116.92,116.92,116.9,116.9,4
GZ09,2009-12-14 02:00,14,117.29,117.29,117.23,117.23,2434
GZ09,2009-12-14 02:30,14,117.11,117.13,117.1,117.13,156
GZ09,2009-12-14 03:00,14,117.22,117.22,117.16,117.17,141
GZ09,2009-12-14 03:30,14,117.22,117.23,117.2,117.23,242
GZ09,2009-12-14 04:00,14,117.23,117.23,117.23,117.23,152
GZ09,2009-12-14 05:30,14,117.24,117.26,117.24,117.26,750
GZ09,2009-12-14 06:00,14,117.27,117.27,117.27,117.27,100
GZ09,2009-12-14 07:00,14,117.24,117.25,117.24,117.25,1098
GZ09,2009-12-14 07:30,14,117.21,117.21,117.21,117.21,1
GZ09,2009-12-14 08:30,14,117.14,117.14,117.14,117.14,124
GZ09,2009-12-14 09:00,14,117.18,117.31,117.17,117.31,598
GZ09,2009-12-14 09:30,14,117.38,117.38,117.37,117.37,50
GZ09,2009-12-14 10:00,14,117.39,117.39,117.37,117.37,279
GZ09,2009-12-15 01:00,15,117.08,117.08,117.08,117.08,43
GZ09,2009-12-15 03:00,15,117.09,117.09,117.09,117.09,350
GZ09,2009-12-15 03:30,15,117.1,117.1,117.1,117.1,414
GZ09,2009-12-15 04:00,15,117.07,117.07,117.04,117.04,200
GZ09,2009-12-15 05:30,15,116.94,116.98,116.85,116.85,400
GZ09,2009-12-15 06:00,15,116.96,116.96,116.92,116.92,140
GZ09,2009-12-15 06:30,15,116.96,116.96,116.96,116.96,447
GZ09,2009-12-15 07:00,15,116.86,116.86,116.86,116.86,300
GZ09,2009-12-15 07:30,15,116.81,116.98,116.81,116.97,16958
GZ09,2009-12-15 08:00,15,116.96,116.97,116.96,116.97,105
GZ09,2009-12-15 08:30,15,116.82,116.82,116.81,116.81,500
GZ09,2009-12-15 09:00,15,116.79,116.79,116.79,116.79,100
GZ09,2009-12-15 09:30,15,116.79,116.8,116.78,116.78,900
GZ09,2009-12-16 01:30,16,116.69,116.69,116.69,116.69,16
GZ09,2009-12-16 02:00,16,116.77,116.77,116.77,116.77,100
GZ09,2009-12-16 02:30,16,116.7,116.7,116.7,116.7,40
GZ09,2009-12-16 06:00,16,116.74,116.74,116.69,116.7,1873
GZ09,2009-12-16 07:00,16,116.78,116.8,116.74,116.76,1000
GZ09,2009-12-16 07:30,16,116.9,116.93,115.2,116.91,1393
GZ09,2009-12-16 08:00,16,116.91,116.91,116.79,116.81,200
GZ09,2009-12-16 08:30,16,116.76,116.8,116.76,116.8,200
GZ09,2009-12-16 09:30,16,116.96,116.96,116.96,116.96,100
GZ09,2009-12-16 10:00,16,116.96,116.96,116.96,116.96,50
GZ09,2009-12-17 01:30,17,116.78,116.82,116.76,116.82,847
GZ09,2009-12-17 02:30,17,117.01,117.01,117.01,117.01,2076
GZ09,2009-12-17 03:30,17,117.01,117.05,116.98,117.05,982
GZ09,2009-12-17 04:00,17,117.13,117.18,117.13,117.18,208
GZ09,2009-12-17 06:00,17,117.16,117.17,117.16,117.17,305
GZ09,2009-12-17 06:30,17,117.17,117.17,117.17,117.17,195
GZ09,2009-12-17 07:00,17,117.26,117.26,117.23,117.23,305
GZ09,2009-12-17 07:30,17,117.23,117.23,117.16,117.23,543
GZ09,2009-12-17 08:30,17,117.06,117.08,117.06,117.08,629
GZ09,2009-12-18 02:30,18,117.94,117.94,117.94,117.94,16
GZ09,2009-12-18 04:00,18,117.75,117.8,117.75,117.8,452
GZ09,2009-12-18 04:30,18,117.87,117.87,117.81,117.81,500
GZ09,2009-12-18 09:00,18,117.97,117.97,117.97,117.97,280
GZ09,2009-12-18 09:30,18,117.97,117.97,117.97,117.97,11
GZ09,2009-12-21 05:00,21,117.65,117.65,117.65,117.65,200
GZ09,2009-12-21 06:00,21,117.5,117.5,117.5,117.5,125
GZ09,2009-12-21 09:00,21,117.13,117.13,117.13,117.13,190
GZ09,2009-12-22 04:00,22,117.16,117.19,117.16,117.19,100
GZ09,2009-12-22 07:30,22,117.02,117.03,117.02,117.03,42
GZ09,2009-12-22 08:00,22,116.95,116.95,116.95,116.95,163
GZ09,2009-12-23 02:00,23,116.57,116.57,116.57,116.57,115
GZ09,2009-12-23 02:30,23,116.59,116.59,116.5,116.5,406
GZ09,2009-12-23 03:00,23,116.32,116.32,116.32,116.32,100
GZ09,2009-12-23 04:00,23,116.46,116.46,116.46,116.46,139
GZ09,2009-12-23 04:30,23,116.38,116.38,116.38,116.38,117
GZ09,2009-12-23 05:00,23,116.29,116.29,116.2,116.2,75
GZ09,2009-12-23 07:30,23,116.45,116.45,116.45,116.45,10
GZ09,2009-12-23 09:00,23,116.08,116.08,116.08,116.08,21
GZ09,2009-12-24 01:30,24,115.86,115.86,115.86,115.86,50
GZ09,2009-12-29 01:00,29,115.2,115.2,115.2,115.2,66
GZ09,2009-12-29 01:30,29,115.2,115.2,115.2,115.2,13
GZ09,2009-12-29 02:00,29,115.38,115.42,115.38,115.42,100
GZ09,2009-12-29 02:30,29,115.4,115.4,115.4,115.4,50
GZ09,2009-12-29 03:00,29,115.42,115.43,115.42,115.42,336
GZ09,2009-12-29 03:30,29,115.38,115.43,115.38,115.43,15