HFH05,2004-09-27 10:30,27,105.65,105.65,105.65,105.65,1
HFH05,2004-10-04 04:00,4,105.56,105.56,105.56,105.56,1
HFH05,2004-10-05 04:00,5,105.52,105.52,105.52,105.52,4
HFH05,2004-10-05 08:30,5,105.55,105.55,105.55,105.55,2
HFH05,2004-10-11 06:30,11,105.715,105.715,105.715,105.715,1
HFH05,2004-10-11 08:30,11,105.71,105.71,105.71,105.71,2
HFH05,2004-10-13 11:30,13,105.81,105.81,105.81,105.81,1
HFH05,2004-10-14 08:30,14,105.82,105.82,105.82,105.82,1
HFH05,2004-10-14 09:00,14,105.84,105.84,105.84,105.84,1
HFH05,2004-10-15 09:30,15,105.91,105.91,105.91,105.91,0
HFH05,2004-10-15 10:30,15,105.925,105.925,105.925,105.925,31
HFH05,2004-10-19 03:00,19,105.9,105.9,105.9,105.9,1
HFH05,2004-10-19 05:30,19,105.9,105.9,105.9,105.9,190
HFH05,2004-10-19 07:30,19,105.875,105.875,105.875,105.875,1
HFH05,2004-10-19 09:30,19,105.895,105.895,105.895,105.895,1
HFH05,2004-10-19 10:00,19,105.915,105.915,105.915,105.915,1
HFH05,2004-10-20 04:00,20,105.99,105.99,105.99,105.99,1
HFH05,2004-10-20 09:30,20,106.01,106.01,106.01,106.01,4
HFH05,2004-10-20 10:00,20,106.01,106.01,106.01,106.01,4
HFH05,2004-10-21 01:00,21,106.01,106.01,106.01,106.01,1
HFH05,2004-10-21 08:30,21,105.96,105.96,105.96,105.96,1
HFH05,2004-10-22 03:30,22,105.935,105.935,105.935,105.935,1
HFH05,2004-10-25 04:00,25,106.025,106.025,106.025,106.025,80
HFH05,2004-10-25 11:00,25,106.03,106.03,106.03,106.03,1
HFH05,2004-10-26 06:30,26,106.05,106.05,106.05,106.05,1
HFH05,2004-10-27 04:30,27,106.025,106.025,106.025,106.025,70
HFH05,2004-10-27 05:30,27,106.025,106.025,106.025,106.025,70
HFH05,2004-10-27 10:00,27,106,106,106,106,1
HFH05,2004-10-28 05:30,28,105.875,105.875,105.875,105.875,1
HFH05,2004-10-28 09:30,28,105.9,105.9,105.9,105.9,1
HFH05,2004-10-28 10:00,28,105.91,105.91,105.9,105.9,2
HFH05,2004-10-29 02:00,29,105.935,105.94,105.935,105.94,160
HFH05,2004-11-01 01:00,1,105.96,105.96,105.96,105.96,1
HFH05,2004-11-02 01:00,2,105.96,105.96,105.96,105.96,1
HFH05,2004-11-02 03:00,2,105.93,105.93,105.93,105.93,4
HFH05,2004-11-02 04:30,2,105.9,105.9,105.9,105.9,1
HFH05,2004-11-02 09:00,2,105.88,105.88,105.88,105.88,1
HFH05,2004-11-03 01:00,3,105.865,105.865,105.865,105.865,1
HFH05,2004-11-03 03:00,3,105.84,105.84,105.84,105.84,1
HFH05,2004-11-03 10:00,3,105.9,105.9,105.9,105.9,1
HFH05,2004-11-04 01:00,4,105.935,105.935,105.935,105.935,5
HFH05,2004-11-04 01:30,4,105.93,105.93,105.93,105.93,1
HFH05,2004-11-04 11:00,4,106.01,106.01,106.01,106.01,1
HFH05,2004-11-05 01:00,5,105.97,105.97,105.97,105.97,1
HFH05,2004-11-05 03:00,5,105.955,105.955,105.955,105.955,250
HFH05,2004-11-05 07:30,5,105.84,105.84,105.84,105.84,1
HFH05,2004-11-05 09:30,5,105.825,105.825,105.825,105.825,1
HFH05,2004-11-05 11:00,5,105.84,105.84,105.84,105.84,4
HFH05,2004-11-08 01:00,8,105.825,105.825,105.825,105.825,1
HFH05,2004-11-08 03:30,8,105.79,105.79,105.79,105.79,1
HFH05,2004-11-08 05:30,8,105.795,105.81,105.795,105.81,359
HFH05,2004-11-08 06:30,8,105.815,105.815,105.815,105.815,58
HFH05,2004-11-08 07:00,8,105.8,105.8,105.8,105.8,1
HFH05,2004-11-08 09:30,8,105.81,105.82,105.81,105.815,1232
HFH05,2004-11-08 10:00,8,105.82,105.82,105.82,105.82,82
HFH05,2004-11-09 01:00,9,105.81,105.81,105.81,105.81,1
HFH05,2004-11-09 02:00,9,105.835,105.835,105.835,105.835,1
HFH05,2004-11-09 03:30,9,105.835,105.835,105.835,105.835,250
HFH05,2004-11-09 05:30,9,105.875,105.875,105.875,105.875,250
HFH05,2004-11-09 07:00,9,105.905,105.905,105.905,105.905,1
HFH05,2004-11-10 01:00,10,105.925,105.925,105.925,105.925,1
HFH05,2004-11-10 03:00,10,105.9,105.9,105.9,105.9,1
HFH05,2004-11-10 04:30,10,105.93,105.93,105.93,105.93,552
HFH05,2004-11-11 01:00,11,105.935,105.935,105.935,105.935,1
HFH05,2004-11-11 02:30,11,105.98,105.98,105.98,105.98,1
HFH05,2004-11-11 03:30,11,105.985,105.985,105.985,105.985,500
HFH05,2004-11-11 04:30,11,106,106,106,106,200
HFH05,2004-11-11 05:30,11,106.03,106.03,106.03,106.03,700
HFH05,2004-11-11 09:00,11,106.07,106.07,106.07,106.07,150
HFH05,2004-11-12 01:00,12,106.06,106.06,106.06,106.06,1
HFH05,2004-11-12 03:30,12,106.11,106.11,106.11,106.11,200
HFH05,2004-11-12 06:00,12,106.06,106.06,106.06,106.06,285
HFH05,2004-11-12 07:00,12,106.07,106.07,106.07,106.07,150
HFH05,2004-11-12 07:30,12,106.075,106.075,106.075,106.075,200
HFH05,2004-11-12 08:00,12,106.075,106.075,106.075,106.075,300
HFH05,2004-11-12 09:00,12,106.08,106.08,106.08,106.08,200
HFH05,2004-11-12 09:30,12,106.11,106.11,106.11,106.11,150
HFH05,2004-11-15 01:00,15,106.115,106.115,106.115,106.115,1
HFH05,2004-11-15 02:30,15,106.115,106.115,106.115,106.115,50
HFH05,2004-11-15 04:00,15,106.125,106.125,106.125,106.125,85
HFH05,2004-11-15 05:30,15,106.125,106.125,106.125,106.125,1
HFH05,2004-11-15 09:30,15,106.065,106.065,106.065,106.065,450
HFH05,2004-11-15 10:00,15,106.065,106.065,106.065,106.065,42
HFH05,2004-11-15 10:30,15,106.065,106.065,106.065,106.065,1
HFH05,2004-11-16 01:00,16,106.06,106.06,106.06,106.06,1
HFH05,2004-11-16 04:00,16,106.095,106.095,106.095,106.095,1
HFH05,2004-11-16 04:30,16,106.095,106.095,106.095,106.095,1
HFH05,2004-11-16 06:30,16,106.105,106.105,106.105,106.105,629
HFH05,2004-11-16 07:00,16,106.07,106.07,106.07,106.07,500
HFH05,2004-11-16 07:30,16,106.06,106.08,106.06,106.08,271
HFH05,2004-11-16 09:00,16,106.045,106.045,106.045,106.045,2
HFH05,2004-11-17 01:00,17,106.04,106.04,106.04,106.04,1
HFH05,2004-11-17 03:30,17,106.065,106.065,106.065,106.065,810
HFH05,2004-11-17 06:00,17,106.01,106.01,106.01,106.01,1
HFH05,2004-11-17 08:00,17,106.035,106.035,106.035,106.035,250
HFH05,2004-11-17 10:00,17,106.005,106.01,106.005,106.01,960
HFH05,2004-11-18 01:00,18,106.065,106.065,106.065,106.065,1
HFH05,2004-11-18 02:30,18,106.085,106.085,106.085,106.085,250
HFH05,2004-11-18 04:00,18,106.07,106.07,106.07,106.07,500
HFH05,2004-11-18 04:30,18,106.07,106.07,106.06,106.06,1401
HFH05,2004-11-18 05:00,18,106.045,106.045,106.04,106.04,218
HFH05,2004-11-18 06:30,18,106.02,106.02,106.02,106.02,405
HFH05,2004-11-18 07:30,18,106,106,106,106,1
HFH05,2004-11-18 08:00,18,105.955,105.955,105.955,105.955,1
HFH05,2004-11-18 10:30,18,105.92,105.925,105.92,105.925,345
HFH05,2004-11-18 11:00,18,105.9,105.905,105.9,105.905,284
HFH05,2004-11-18 11:30,18,105.925,105.925,105.925,105.925,50
HFH05,2004-11-19 01:00,19,105.955,105.955,105.955,105.955,1
HFH05,2004-11-19 02:30,19,105.985,105.99,105.985,105.99,200
HFH05,2004-11-19 03:00,19,105.985,105.985,105.985,105.985,893
HFH05,2004-11-19 04:00,19,106.005,106.005,106.005,106.005,13
HFH05,2004-11-19 05:30,19,106.025,106.025,106.025,106.025,187
HFH05,2004-11-19 07:00,19,106.025,106.025,106.025,106.025,70
HFH05,2004-11-19 07:30,19,106.05,106.05,106.05,106.05,120
HFH05,2004-11-19 11:00,19,105.985,105.985,105.985,105.985,59
HFH05,2004-11-22 01:00,22,105.99,105.99,105.99,105.99,1
HFH05,2004-11-22 02:00,22,106.02,106.025,106.02,106.025,500
HFH05,2004-11-22 02:30,22,106.02,106.02,106.02,106.02,300
HFH05,2004-11-22 04:00,22,106.025,106.03,106.025,106.03,28
HFH05,2004-11-22 09:30,22,106.05,106.05,106.05,106.05,200
HFH05,2004-11-23 01:00,23,106.01,106.01,106.01,106.01,1
HFH05,2004-11-23 03:00,23,106.01,106.01,106.01,106.01,370
HFH05,2004-11-23 03:30,23,106.01,106.01,106.01,106.01,5
HFH05,2004-11-23 04:00,23,106.01,106.01,106.01,106.01,1
HFH05,2004-11-23 06:00,23,106.05,106.05,106.05,106.05,4
HFH05,2004-11-23 06:30,23,106.06,106.06,106.06,106.06,1
HFH05,2004-11-23 07:00,23,106.045,106.045,106.045,106.045,102
HFH05,2004-11-23 07:30,23,106.05,106.05,106.05,106.05,43
HFH05,2004-11-23 08:00,23,106.05,106.05,106.045,106.045,1188
HFH05,2004-11-23 08:30,23,106.05,106.05,106.05,106.05,1
HFH05,2004-11-23 09:00,23,106.06,106.06,106.06,106.06,1
HFH05,2004-11-23 09:30,23,106.065,106.065,106.065,106.065,1
HFH05,2004-11-23 10:00,23,106.065,106.07,106.065,106.07,603
HFH05,2004-11-23 10:30,23,106.07,106.07,106.07,106.07,76
HFH05,2004-11-24 01:30,24,106.115,106.115,106.11,106.11,1570
HFH05,2004-11-24 02:00,24,106.12,106.12,106.12,106.12,1
HFH05,2004-11-24 02:30,24,106.14,106.14,106.14,106.14,50
HFH05,2004-11-24 03:30,24,106.135,106.135,106.13,106.13,520
HFH05,2004-11-24 04:00,24,106.115,106.135,106.115,106.135,820
HFH05,2004-11-24 05:00,24,106.135,106.135,106.135,106.135,512
HFH05,2004-11-24 05:30,24,106.135,106.135,106.13,106.13,1600
HFH05,2004-11-24 07:00,24,106.14,106.14,106.14,106.14,400
HFH05,2004-11-24 07:30,24,106.135,106.14,106.135,106.135,433
HFH05,2004-11-24 08:00,24,106.15,106.15,106.15,106.15,150
HFH05,2004-11-24 08:30,24,106.135,106.135,106.135,106.135,1
HFH05,2004-11-24 09:00,24,106.145,106.145,106.145,106.145,250
HFH05,2004-11-24 09:30,24,106.125,106.125,106.125,106.125,2
HFH05,2004-11-25 01:00,25,106.15,106.15,106.15,106.15,150
HFH05,2004-11-25 01:30,25,106.165,106.165,106.165,106.165,110
HFH05,2004-11-25 02:30,25,106.215,106.215,106.205,106.205,51
HFH05,2004-11-25 03:30,25,106.195,106.195,106.195,106.195,823
HFH05,2004-11-25 04:00,25,106.195,106.195,106.19,106.19,177
HFH05,2004-11-25 04:30,25,106.205,106.205,106.205,106.205,42
HFH05,2004-11-25 05:00,25,106.2,106.21,106.2,106.21,1137
HFH05,2004-11-25 05:30,25,106.21,106.21,106.21,106.21,25
HFH05,2004-11-25 06:00,25,106.2,106.2,106.2,106.2,223
HFH05,2004-11-25 07:00,25,106.205,106.205,106.205,106.205,40
HFH05,2004-11-25 07:30,25,106.205,106.205,106.205,106.205,500
HFH05,2004-11-25 08:00,25,106.205,106.205,106.205,106.205,335
HFH05,2004-11-25 08:30,25,106.205,106.205,106.205,106.205,32
HFH05,2004-11-25 09:00,25,106.205,106.205,106.205,106.205,1
HFH05,2004-11-25 09:30,25,106.205,106.225,106.205,106.22,550
HFH05,2004-11-25 10:00,25,106.22,106.22,106.215,106.215,744
HFH05,2004-11-26 01:00,26,106.23,106.235,106.23,106.235,4
HFH05,2004-11-26 01:30,26,106.23,106.235,106.225,106.225,2568
HFH05,2004-11-26 02:00,26,106.22,106.235,106.215,106.215,2739
HFH05,2004-11-26 02:30,26,106.18,106.195,106.18,106.195,1550
HFH05,2004-11-26 03:00,26,106.18,106.18,106.155,106.155,563
HFH05,2004-11-26 03:30,26,106.17,106.17,106.17,106.17,5
HFH05,2004-11-26 04:00,26,106.19,106.19,106.19,106.19,25
HFH05,2004-11-26 05:30,26,106.205,106.205,106.2,106.2,657
HFH05,2004-11-26 06:00,26,106.2,106.21,106.195,106.195,85
HFH05,2004-11-26 07:30,26,106.19,106.19,106.19,106.19,20
HFH05,2004-11-26 08:30,26,106.21,106.21,106.21,106.21,25
HFH05,2004-11-26 09:00,26,106.205,106.21,106.205,106.21,18
HFH05,2004-11-26 09:30,26,106.22,106.22,106.22,106.22,6
HFH05,2004-11-26 10:30,26,106.22,106.22,106.22,106.22,5
HFH05,2004-11-26 11:00,26,106.215,106.215,106.215,106.215,30
HFH05,2004-11-26 11:30,26,106.23,106.23,106.23,106.23,10
HFH05,2004-11-29 01:00,29,106.23,106.23,106.175,106.175,56
HFH05,2004-11-29 01:30,29,106.17,106.17,106.17,106.17,100
HFH05,2004-11-29 02:00,29,106.18,106.18,106.18,106.18,2718
HFH05,2004-11-29 02:30,29,106.18,106.185,106.18,106.185,328
HFH05,2004-11-29 03:30,29,106.165,106.165,106.165,106.165,3
HFH05,2004-11-29 04:30,29,106.18,106.18,106.18,106.18,13
HFH05,2004-11-29 05:00,29,106.17,106.175,106.155,106.16,317
HFH05,2004-11-29 05:30,29,106.155,106.16,106.155,106.16,300
HFH05,2004-11-29 06:00,29,106.165,106.17,106.165,106.17,500
HFH05,2004-11-29 07:00,29,106.175,106.175,106.175,106.175,434
HFH05,2004-11-29 07:30,29,106.14,106.14,106.085,106.085,186
HFH05,2004-11-29 08:00,29,106.115,106.135,106.115,106.12,2129
HFH05,2004-11-29 08:30,29,106.115,106.12,106.115,106.12,2
HFH05,2004-11-29 09:00,29,106.135,106.135,106.115,106.115,1209
HFH05,2004-11-29 09:30,29,106.12,106.12,106.12,106.12,150
HFH05,2004-11-29 10:00,29,106.155,106.165,106.15,106.165,82
HFH05,2004-11-29 10:30,29,106.155,106.155,106.155,106.155,18
HFH05,2004-11-29 11:00,29,106.15,106.15,106.15,106.15,18
HFH05,2004-11-30 01:00,30,106.14,106.14,106.115,106.115,1001
HFH05,2004-11-30 01:30,30,106.11,106.11,106.11,106.11,2025
HFH05,2004-11-30 02:00,30,106.12,106.13,106.12,106.13,125
HFH05,2004-11-30 02:30,30,106.135,106.135,106.135,106.135,34
HFH05,2004-11-30 03:00,30,106.135,106.15,106.135,106.15,67
HFH05,2004-11-30 03:30,30,106.15,106.15,106.145,106.145,119
HFH05,2004-11-30 04:00,30,106.15,106.15,106.15,106.15,111
HFH05,2004-11-30 04:30,30,106.15,106.16,106.15,106.16,19
HFH05,2004-11-30 05:00,30,106.155,106.17,106.15,106.17,1161
HFH05,2004-11-30 05:30,30,106.175,106.18,106.175,106.18,300
HFH05,2004-11-30 07:00,30,106.175,106.175,106.175,106.175,1200
HFH05,2004-11-30 07:30,30,106.165,106.17,106.16,106.17,4098
HFH05,2004-11-30 08:00,30,106.165,106.18,106.165,106.18,683
HFH05,2004-11-30 08:30,30,106.185,106.195,106.185,106.19,488
HFH05,2004-11-30 09:00,30,106.18,106.2,106.18,106.2,1772
HFH05,2004-11-30 09:30,30,106.195,106.195,106.195,106.195,500
HFH05,2004-11-30 10:00,30,106.19,106.195,106.19,106.19,254
HFH05,2004-11-30 10:30,30,106.185,106.185,106.175,106.175,27
HFH05,2004-11-30 11:00,30,106.175,106.175,106.175,106.175,2
HFH05,2004-11-30 11:30,30,106.18,106.195,106.18,106.195,1234
HFH05,2004-12-01 01:00,1,106.225,106.225,106.225,106.225,374
HFH05,2004-12-01 01:30,1,106.23,106.23,106.225,106.225,501
HFH05,2004-12-01 02:00,1,106.225,106.225,106.22,106.22,300
HFH05,2004-12-01 02:30,1,106.225,106.235,106.225,106.235,22
HFH05,2004-12-01 03:00,1,106.235,106.245,106.23,106.23,8138
HFH05,2004-12-01 03:30,1,106.22,106.22,106.22,106.22,230
HFH05,2004-12-01 04:00,1,106.235,106.235,106.215,106.215,489
HFH05,2004-12-01 04:30,1,106.23,106.235,106.23,106.235,700
HFH05,2004-12-01 05:00,1,106.24,106.24,106.23,106.235,5747
HFH05,2004-12-01 05:30,1,106.235,106.245,106.235,106.245,825
HFH05,2004-12-01 06:00,1,106.25,106.25,106.25,106.25,120
HFH05,2004-12-01 06:30,1,106.245,106.245,106.245,106.245,10
HFH05,2004-12-01 07:00,1,106.24,106.24,106.235,106.235,455
HFH05,2004-12-01 07:30,1,106.24,106.25,106.24,106.25,620
HFH05,2004-12-01 08:00,1,106.26,106.265,106.255,106.265,3487
HFH05,2004-12-01 08:30,1,106.26,106.26,106.255,106.255,2813
HFH05,2004-12-01 09:00,1,106.26,106.26,106.24,106.24,4991
HFH05,2004-12-01 09:30,1,106.235,106.245,106.235,106.235,967
HFH05,2004-12-01 10:00,1,106.22,106.235,106.22,106.23,2925
HFH05,2004-12-01 10:30,1,106.23,106.245,106.23,106.245,1611
HFH05,2004-12-01 11:00,1,106.245,106.25,106.245,106.25,142
HFH05,2004-12-01 11:30,1,106.26,106.28,106.26,106.28,2806
HFH05,2004-12-02 01:00,2,106.255,106.28,106.255,106.275,1440
HFH05,2004-12-02 01:30,2,106.29,106.29,106.28,106.285,856
HFH05,2004-12-02 02:00,2,106.275,106.28,106.27,106.28,888
HFH05,2004-12-02 02:30,2,106.285,106.285,106.27,106.27,2216
HFH05,2004-12-02 03:00,2,106.265,106.27,106.26,106.26,1881
HFH05,2004-12-02 03:30,2,106.265,106.275,106.26,106.26,2562
HFH05,2004-12-02 04:00,2,106.26,106.26,106.245,106.245,2276
HFH05,2004-12-02 04:30,2,106.24,106.25,106.24,106.25,2296
HFH05,2004-12-02 05:00,2,106.25,106.25,106.245,106.25,358
HFH05,2004-12-02 05:30,2,106.25,106.25,106.245,106.25,1126
HFH05,2004-12-02 06:00,2,106.25,106.25,106.25,106.25,1392
HFH05,2004-12-02 06:30,2,106.24,106.24,106.225,106.225,1250
HFH05,2004-12-02 07:00,2,106.22,106.22,106.21,106.22,492
HFH05,2004-12-02 07:30,2,106.225,106.23,106.21,106.225,3330
HFH05,2004-12-02 08:00,2,106.22,106.22,106.145,106.165,9106
HFH05,2004-12-02 08:30,2,106.165,106.165,106.14,106.14,8916
HFH05,2004-12-02 09:00,2,106.12,106.12,106.095,106.1,1185
HFH05,2004-12-02 09:30,2,106.09,106.11,106.07,106.1,8920
HFH05,2004-12-02 10:00,2,106.095,106.095,106.07,106.08,1671
HFH05,2004-12-02 10:30,2,106.08,106.095,106.08,106.085,782
HFH05,2004-12-02 11:30,2,106.1,106.115,106.1,106.115,1238
HFH05,2004-12-03 01:00,3,106.115,106.115,106.07,106.07,2964
HFH05,2004-12-03 01:30,3,106.07,106.075,106.065,106.065,4336
HFH05,2004-12-03 02:00,3,106.075,106.075,106.035,106.045,15179
HFH05,2004-12-03 02:30,3,106.045,106.055,106.04,106.04,4472
HFH05,2004-12-03 03:00,3,106.04,106.06,106.04,106.055,3401
HFH05,2004-12-03 03:30,3,106.06,106.06,106.055,106.055,2137
HFH05,2004-12-03 04:00,3,106.055,106.06,106.035,106.035,3329
HFH05,2004-12-03 04:30,3,106.035,106.04,106.03,106.04,15215
HFH05,2004-12-03 05:00,3,106.04,106.045,106.04,106.045,1668
HFH05,2004-12-03 05:30,3,106.04,106.05,106.04,106.05,1280
HFH05,2004-12-03 06:00,3,106.045,106.05,106.045,106.05,1642
HFH05,2004-12-03 06:30,3,106.06,106.06,106.05,106.05,1316
HFH05,2004-12-03 07:00,3,106.055,106.165,106.045,106.165,10032
HFH05,2004-12-03 07:30,3,106.17,106.18,106.135,106.18,26048
HFH05,2004-12-03 08:00,3,106.18,106.21,106.165,106.205,12062
HFH05,2004-12-03 08:30,3,106.21,106.22,106.205,106.21,4528
HFH05,2004-12-03 09:00,3,106.21,106.23,106.195,106.22,6493
HFH05,2004-12-03 09:30,3,106.225,106.25,106.225,106.225,18369
HFH05,2004-12-03 10:00,3,106.225,106.265,106.225,106.26,9770
HFH05,2004-12-03 10:30,3,106.26,106.295,106.255,106.295,6361
HFH05,2004-12-03 11:00,3,106.29,106.295,106.285,106.285,1004
HFH05,2004-12-03 11:30,3,106.285,106.295,106.285,106.29,5385
HFH05,2004-12-06 01:00,6,106.21,106.285,106.21,106.275,8391
HFH05,2004-12-06 01:30,6,106.28,106.3,106.28,106.29,2005
HFH05,2004-12-06 02:00,6,106.285,106.3,106.275,106.3,6100
HFH05,2004-12-06 02:30,6,106.295,106.305,106.295,106.305,8651
HFH05,2004-12-06 03:00,6,106.3,106.305,106.29,106.295,14697
HFH05,2004-12-06 03:30,6,106.295,106.295,106.29,106.295,5847
HFH05,2004-12-06 04:00,6,106.295,106.3,106.29,106.3,10668
HFH05,2004-12-06 04:30,6,106.3,106.3,106.295,106.3,3107
HFH05,2004-12-06 05:00,6,106.3,106.305,106.295,106.305,3855
HFH05,2004-12-06 05:30,6,106.305,106.305,106.295,106.3,24035
HFH05,2004-12-06 06:00,6,106.305,106.31,106.3,106.305,4817
HFH05,2004-12-06 06:30,6,106.31,106.31,106.3,106.3,4355
HFH05,2004-12-06 07:00,6,106.305,106.32,106.305,106.31,6585
HFH05,2004-12-06 07:30,6,106.31,106.325,106.31,106.325,13912
HFH05,2004-12-06 08:00,6,106.325,106.335,106.32,106.33,21336
HFH05,2004-12-06 08:30,6,106.335,106.335,106.325,106.325,11648
HFH05,2004-12-06 09:00,6,106.325,106.335,106.32,106.325,17224
HFH05,2004-12-06 09:30,6,106.325,106.33,106.315,106.33,17516
HFH05,2004-12-06 10:00,6,106.33,106.335,106.33,106.33,12101
HFH05,2004-12-06 10:30,6,106.33,106.335,106.33,106.33,816
HFH05,2004-12-06 11:00,6,106.335,106.345,106.335,106.335,5405
HFH05,2004-12-06 11:30,6,106.34,106.345,106.335,106.34,5641
HFH05,2004-12-06 12:00,6,106.335,106.335,106.335,106.335,1
HFH05,2004-12-07 01:00,7,106.35,106.35,106.32,106.325,21236
HFH05,2004-12-07 01:30,7,106.325,106.33,106.315,106.32,18940
HFH05,2004-12-07 02:00,7,106.32,106.325,106.315,106.32,16122
HFH05,2004-12-07 02:30,7,106.32,106.345,106.32,106.34,29280
HFH05,2004-12-07 03:00,7,106.34,106.35,106.335,106.34,13523
HFH05,2004-12-07 03:30,7,106.34,106.345,106.335,106.34,16460
HFH05,2004-12-07 04:00,7,106.345,106.345,106.33,106.335,25012
HFH05,2004-12-07 04:30,7,106.335,106.34,106.33,106.33,22569
HFH05,2004-12-07 05:00,7,106.33,106.345,106.33,106.34,15248
HFH05,2004-12-07 05:30,7,106.335,106.355,106.335,106.345,14915
HFH05,2004-12-07 06:00,7,106.35,106.36,106.34,106.355,6483
HFH05,2004-12-07 06:30,7,106.36,106.365,106.35,106.355,16955
HFH05,2004-12-07 07:00,7,106.355,106.36,106.35,106.35,14681
HFH05,2004-12-07 07:30,7,106.355,106.38,106.355,106.375,41140
HFH05,2004-12-07 08:00,7,106.375,106.39,106.365,106.375,31268
HFH05,2004-12-07 08:30,7,106.375,106.38,106.355,106.355,24804
HFH05,2004-12-07 09:00,7,106.355,106.365,106.35,106.36,30753
HFH05,2004-12-07 09:30,7,106.355,106.37,106.355,106.36,20600
HFH05,2004-12-07 10:00,7,106.365,106.365,106.36,106.36,10959
HFH05,2004-12-07 10:30,7,106.36,106.37,106.36,106.365,6322
HFH05,2004-12-07 11:00,7,106.37,106.375,106.36,106.365,9631
HFH05,2004-12-07 11:30,7,106.37,106.39,106.365,106.385,6253
HFH05,2004-12-07 12:00,7,106.38,106.38,106.38,106.38,174
HFH05,2004-12-08 01:00,8,106.37,106.37,106.325,106.325,21664
HFH05,2004-12-08 01:30,8,106.325,106.345,106.315,106.335,25400
HFH05,2004-12-08 02:00,8,106.335,106.335,106.31,106.315,27137
HFH05,2004-12-08 02:30,8,106.315,106.325,106.3,106.315,43920
HFH05,2004-12-08 03:00,8,106.315,106.32,106.305,106.32,18329
HFH05,2004-12-08 03:30,8,106.315,106.335,106.315,106.32,26931
HFH05,2004-12-08 04:00,8,106.32,106.33,106.315,106.32,31032
HFH05,2004-12-08 04:30,8,106.32,106.33,106.315,106.32,25750
HFH05,2004-12-08 05:00,8,106.32,106.325,106.315,106.32,24603
HFH05,2004-12-08 05:30,8,106.32,106.32,106.295,106.31,15901
HFH05,2004-12-08 06:00,8,106.31,106.31,106.275,106.28,33799
HFH05,2004-12-08 06:30,8,106.28,106.295,106.27,106.29,11202
HFH05,2004-12-08 07:00,8,106.29,106.31,106.28,106.285,24665
HFH05,2004-12-08 07:30,8,106.285,106.285,106.255,106.285,56452
HFH05,2004-12-08 08:00,8,106.28,106.315,106.275,106.305,31243
HFH05,2004-12-08 08:30,8,106.305,106.315,106.295,106.295,21416
HFH05,2004-12-08 09:00,8,106.295,106.31,106.29,106.3,16929
HFH05,2004-12-08 09:30,8,106.305,106.36,106.305,106.35,51950
HFH05,2004-12-08 10:00,8,106.35,106.38,106.345,106.375,42067
HFH05,2004-12-08 10:30,8,106.375,106.375,106.355,106.355,21333
HFH05,2004-12-08 11:00,8,106.36,106.385,106.355,106.385,10908
HFH05,2004-12-08 11:30,8,106.38,106.4,106.38,106.39,7538
HFH05,2004-12-08 12:00,8,106.4,106.4,106.4,106.4,114
HFH05,2004-12-09 01:00,9,106.395,106.41,106.39,106.39,22741
HFH05,2004-12-09 01:30,9,106.39,106.4,106.38,106.395,12046
HFH05,2004-12-09 02:00,9,106.395,106.41,106.39,106.4,22893
HFH05,2004-12-09 02:30,9,106.4,106.405,106.375,106.38,27747
HFH05,2004-12-09 03:00,9,106.38,106.38,106.33,106.34,51619
HFH05,2004-12-09 03:30,9,106.34,106.35,106.315,106.345,45419
HFH05,2004-12-09 04:00,9,106.34,106.34,106.325,106.335,17437
HFH05,2004-12-09 04:30,9,106.34,106.345,106.33,106.33,10286
HFH05,2004-12-09 05:00,9,106.33,106.34,106.32,106.33,16107
HFH05,2004-12-09 05:30,9,106.325,106.34,106.31,106.335,17602
HFH05,2004-12-09 06:00,9,106.335,106.35,106.33,106.335,17169
HFH05,2004-12-09 06:30,9,106.335,106.35,106.33,106.35,9368
HFH05,2004-12-09 07:00,9,106.35,106.365,106.345,106.36,23411
HFH05,2004-12-09 07:30,9,106.355,106.38,106.345,106.365,27088
HFH05,2004-12-09 08:00,9,106.365,106.375,106.355,106.36,25191
HFH05,2004-12-09 08:30,9,106.365,106.37,106.355,106.365,20859
HFH05,2004-12-09 09:00,9,106.365,106.395,106.36,106.37,32236
HFH05,2004-12-09 09:30,9,106.365,106.385,106.365,106.365,25330
HFH05,2004-12-09 10:00,9,106.365,106.39,106.36,106.375,20462
HFH05,2004-12-09 10:30,9,106.375,106.38,106.33,106.34,35969
HFH05,2004-12-09 11:00,9,106.345,106.35,106.335,106.34,8055
HFH05,2004-12-09 11:30,9,106.34,106.35,106.34,106.34,6825
HFH05,2004-12-09 12:00,9,106.345,106.345,106.345,106.345,10
HFH05,2004-12-10 01:00,10,106.3,106.315,106.285,106.31,15825
HFH05,2004-12-10 01:30,10,106.31,106.33,106.3,106.305,17313
HFH05,2004-12-10 02:00,10,106.305,106.325,106.295,106.315,16876
HFH05,2004-12-10 02:30,10,106.315,106.325,106.3,106.305,25066
HFH05,2004-12-10 03:00,10,106.305,106.32,106.3,106.315,17855
HFH05,2004-12-10 03:30,10,106.315,106.315,106.29,106.3,31203
HFH05,2004-12-10 04:00,10,106.3,106.31,106.27,106.28,33871
HFH05,2004-12-10 04:30,10,106.28,106.29,106.265,106.275,28377
HFH05,2004-12-10 05:00,10,106.275,106.295,106.275,106.29,13614
HFH05,2004-12-10 05:30,10,106.29,106.3,106.28,106.3,12735
HFH05,2004-12-10 06:00,10,106.3,106.32,106.295,106.32,15209
HFH05,2004-12-10 06:30,10,106.32,106.335,106.31,106.325,13591
HFH05,2004-12-10 07:00,10,106.325,106.335,106.315,106.33,16494
HFH05,2004-12-10 07:30,10,106.33,106.335,106.295,106.325,31162
HFH05,2004-12-10 08:00,10,106.325,106.33,106.305,106.32,26333
HFH05,2004-12-10 08:30,10,106.325,106.345,106.315,106.335,30257
HFH05,2004-12-10 09:00,10,106.335,106.345,106.325,106.34,20281
HFH05,2004-12-10 09:30,10,106.34,106.35,106.33,106.34,13793
HFH05,2004-12-10 10:00,10,106.34,106.36,106.335,106.35,14203
HFH05,2004-12-10 10:30,10,106.345,106.345,106.335,106.34,2304
HFH05,2004-12-10 11:00,10,106.345,106.355,106.34,106.355,5616
HFH05,2004-12-10 11:30,10,106.345,106.35,106.34,106.34,1383
HFH05,2004-12-10 12:00,10,106.34,106.34,106.34,106.34,66
HFH05,2004-12-13 01:00,13,106.35,106.35,106.325,106.34,5850
HFH05,2004-12-13 01:30,13,106.34,106.36,106.33,106.35,7762
HFH05,2004-12-13 02:00,13,106.35,106.36,106.345,106.35,10562
HFH05,2004-12-13 02:30,13,106.35,106.355,106.34,106.35,5978
HFH05,2004-12-13 03:00,13,106.345,106.345,106.33,106.34,10672
HFH05,2004-12-13 03:30,13,106.34,106.35,106.335,106.35,3489
HFH05,2004-12-13 04:00,13,106.35,106.35,106.335,106.34,11866
HFH05,2004-12-13 04:30,13,106.34,106.34,106.325,106.335,10735
HFH05,2004-12-13 05:00,13,106.33,106.335,106.33,106.33,5745
HFH05,2004-12-13 05:30,13,106.33,106.335,106.32,106.325,3559
HFH05,2004-12-13 06:00,13,106.33,106.335,106.325,106.335,6206
HFH05,2004-12-13 06:30,13,106.335,106.345,106.335,106.345,8514
HFH05,2004-12-13 07:00,13,106.34,106.375,106.34,106.345,21162
HFH05,2004-12-13 07:30,13,106.345,106.35,106.32,106.335,35782
HFH05,2004-12-13 08:00,13,106.335,106.35,106.33,106.35,13504
HFH05,2004-12-13 08:30,13,106.345,106.35,106.335,106.34,11116
HFH05,2004-12-13 09:00,13,106.335,106.355,106.335,106.35,12230
HFH05,2004-12-13 09:30,13,106.345,106.36,106.345,106.355,9342
HFH05,2004-12-13 10:00,13,106.355,106.37,106.355,106.365,13580
HFH05,2004-12-13 10:30,13,106.37,106.37,106.36,106.37,6969
HFH05,2004-12-13 11:00,13,106.37,106.37,106.36,106.365,2235
HFH05,2004-12-13 11:30,13,106.365,106.37,106.36,106.365,3060
HFH05,2004-12-13 12:00,13,106.365,106.365,106.365,106.365,31
HFH05,2004-12-14 01:00,14,106.355,106.36,106.34,106.35,6962
HFH05,2004-12-14 01:30,14,106.35,106.355,106.34,106.355,4528
HFH05,2004-12-14 02:00,14,106.355,106.36,106.34,106.34,7146
HFH05,2004-12-14 02:30,14,106.34,106.345,106.325,106.335,20286
HFH05,2004-12-14 03:00,14,106.335,106.345,106.335,106.345,11409
HFH05,2004-12-14 03:30,14,106.34,106.345,106.33,106.33,16701
HFH05,2004-12-14 04:00,14,106.335,106.345,106.33,106.335,15604
HFH05,2004-12-14 04:30,14,106.335,106.335,106.315,106.33,35502
HFH05,2004-12-14 05:00,14,106.325,106.335,106.32,106.33,12269
HFH05,2004-12-14 05:30,14,106.33,106.35,106.33,106.34,16739
HFH05,2004-12-14 06:00,14,106.335,106.355,106.33,106.35,13694
HFH05,2004-12-14 06:30,14,106.35,106.355,106.335,106.335,25336
HFH05,2004-12-14 07:00,14,106.335,106.34,106.33,106.335,15004
HFH05,2004-12-14 07:30,14,106.335,106.335,106.31,106.325,31282
HFH05,2004-12-14 08:00,14,106.325,106.33,106.315,106.325,10371
HFH05,2004-12-14 08:30,14,106.325,106.34,106.325,106.335,13471
HFH05,2004-12-14 09:00,14,106.335,106.34,106.325,106.325,11194
HFH05,2004-12-14 09:30,14,106.33,106.335,106.32,106.33,18634
HFH05,2004-12-14 10:00,14,106.335,106.345,106.325,106.33,15089
HFH05,2004-12-14 10:30,14,106.325,106.335,106.325,106.325,5638
HFH05,2004-12-14 11:00,14,106.325,106.335,106.32,106.33,1991
HFH05,2004-12-14 11:30,14,106.33,106.34,106.33,106.33,5717
HFH05,2004-12-14 12:00,14,106.33,106.33,106.33,106.33,405
HFH05,2004-12-15 01:00,15,106.37,106.37,106.345,106.35,10907
HFH05,2004-12-15 01:30,15,106.355,106.36,106.35,106.36,10109
HFH05,2004-12-15 02:00,15,106.36,106.36,106.335,106.34,15107
HFH05,2004-12-15 02:30,15,106.345,106.36,106.34,106.35,10338
HFH05,2004-12-15 03:00,15,106.35,106.36,106.345,106.36,13306
HFH05,2004-12-15 03:30,15,106.355,106.365,106.35,106.36,14569
HFH05,2004-12-15 04:00,15,106.36,106.375,106.36,106.37,22193
HFH05,2004-12-15 04:30,15,106.37,106.38,106.36,106.375,19216
HFH05,2004-12-15 05:00,15,106.375,106.39,106.37,106.385,28752
HFH05,2004-12-15 05:30,15,106.385,106.385,106.37,106.375,18632
HFH05,2004-12-15 06:00,15,106.375,106.385,106.375,106.38,6977
HFH05,2004-12-15 06:30,15,106.38,106.395,106.38,106.385,24749
HFH05,2004-12-15 07:00,15,106.38,106.39,106.38,106.38,18766
HFH05,2004-12-15 07:30,15,106.38,106.39,106.365,106.38,28495
HFH05,2004-12-15 08:00,15,106.38,106.39,106.365,106.38,24192
HFH05,2004-12-15 08:30,15,106.38,106.385,106.36,106.365,21924
HFH05,2004-12-15 09:00,15,106.365,106.385,106.36,106.375,16902
HFH05,2004-12-15 09:30,15,106.38,106.38,106.365,106.375,18047
HFH05,2004-12-15 10:00,15,106.375,106.39,106.37,106.38,9164
HFH05,2004-12-15 10:30,15,106.38,106.385,106.375,106.38,10633
HFH05,2004-12-15 11:00,15,106.38,106.395,106.375,106.395,13268
HFH05,2004-12-15 11:30,15,106.39,106.39,106.375,106.375,4574
HFH05,2004-12-15 12:00,15,106.38,106.38,106.38,106.38,236
HFH05,2004-12-16 01:00,16,106.37,106.38,106.355,106.36,6566
HFH05,2004-12-16 01:30,16,106.355,106.36,106.345,106.345,10536
HFH05,2004-12-16 02:00,16,106.345,106.355,106.34,106.35,16992
HFH05,2004-12-16 02:30,16,106.35,106.36,106.345,106.35,20951
HFH05,2004-12-16 03:00,16,106.35,106.36,106.345,106.35,10376
HFH05,2004-12-16 03:30,16,106.35,106.355,106.33,106.345,21920
HFH05,2004-12-16 04:00,16,106.345,106.35,106.33,106.34,14482
HFH05,2004-12-16 04:30,16,106.345,106.355,106.345,106.35,17363
HFH05,2004-12-16 05:00,16,106.345,106.35,106.33,106.345,10064
HFH05,2004-12-16 05:30,16,106.34,106.345,106.335,106.34,5167
HFH05,2004-12-16 06:00,16,106.34,106.345,106.335,106.335,7989
HFH05,2004-12-16 06:30,16,106.335,106.35,106.33,106.34,14880
HFH05,2004-12-16 07:00,16,106.34,106.345,106.325,106.335,14080
HFH05,2004-12-16 07:30,16,106.335,106.35,106.305,106.325,46612
HFH05,2004-12-16 08:00,16,106.32,106.32,106.28,106.29,51825
HFH05,2004-12-16 08:30,16,106.29,106.295,106.255,106.26,64504
HFH05,2004-12-16 09:00,16,106.26,106.275,106.24,106.265,56267
HFH05,2004-12-16 09:30,16,106.265,106.28,106.255,106.28,22722
HFH05,2004-12-16 10:00,16,106.275,106.285,106.265,106.27,15132
HFH05,2004-12-16 10:30,16,106.275,106.28,106.265,106.265,11789
HFH05,2004-12-16 11:00,16,106.265,106.275,106.245,106.255,12558
HFH05,2004-12-16 11:30,16,106.25,106.255,106.235,106.24,6506
HFH05,2004-12-16 12:00,16,106.245,106.245,106.245,106.245,138
HFH05,2004-12-17 01:00,17,106.245,106.265,106.245,106.26,8179
HFH05,2004-12-17 01:30,17,106.26,106.265,106.24,106.255,12431
HFH05,2004-12-17 02:00,17,106.26,106.26,106.235,106.245,12856
HFH05,2004-12-17 02:30,17,106.24,106.245,106.22,106.225,21199
HFH05,2004-12-17 03:00,17,106.22,106.24,106.18,106.19,50855
HFH05,2004-12-17 03:30,17,106.195,106.2,106.17,106.185,26805
HFH05,2004-12-17 04:00,17,106.18,106.195,106.165,106.17,22256
HFH05,2004-12-17 04:30,17,106.17,106.175,106.14,106.16,36804
HFH05,2004-12-17 05:00,17,106.155,106.175,106.155,106.17,21762
HFH05,2004-12-17 05:30,17,106.165,106.18,106.165,106.17,13793
HFH05,2004-12-17 06:00,17,106.17,106.18,106.165,106.18,12126
HFH05,2004-12-17 06:30,17,106.175,106.18,106.17,106.18,6219
HFH05,2004-12-17 07:00,17,106.175,106.185,106.165,106.185,15355
HFH05,2004-12-17 07:30,17,106.185,106.185,106.095,106.14,81838
HFH05,2004-12-17 08:00,17,106.14,106.15,106.125,106.135,34075
HFH05,2004-12-17 08:30,17,106.135,106.16,106.135,106.155,21678
HFH05,2004-12-17 09:00,17,106.155,106.175,106.155,106.17,14413
HFH05,2004-12-17 09:30,17,106.175,106.19,106.17,106.175,8401
HFH05,2004-12-17 10:00,17,106.18,106.19,106.175,106.18,8466
HFH05,2004-12-17 10:30,17,106.18,106.18,106.165,106.175,7365
HFH05,2004-12-17 11:00,17,106.175,106.175,106.155,106.16,3732
HFH05,2004-12-17 11:30,17,106.16,106.175,106.155,106.175,6561
HFH05,2004-12-17 12:00,17,106.175,106.175,106.175,106.175,205
HFH05,2004-12-20 01:00,20,106.16,106.18,106.16,106.17,11375
HFH05,2004-12-20 01:30,20,106.17,106.195,106.17,106.19,11137
HFH05,2004-12-20 02:00,20,106.195,106.23,106.195,106.225,20165
HFH05,2004-12-20 02:30,20,106.22,106.235,106.215,106.23,14114
HFH05,2004-12-20 03:00,20,106.23,106.235,106.225,106.23,9784
HFH05,2004-12-20 03:30,20,106.23,106.245,106.225,106.235,13220
HFH05,2004-12-20 04:00,20,106.235,106.24,106.23,106.23,3698
HFH05,2004-12-20 04:30,20,106.23,106.235,106.22,106.225,8780
HFH05,2004-12-20 05:00,20,106.22,106.225,106.21,106.21,6156
HFH05,2004-12-20 05:30,20,106.21,106.225,106.21,106.21,14043
HFH05,2004-12-20 06:00,20,106.21,106.215,106.2,106.205,3518
HFH05,2004-12-20 06:30,20,106.205,106.23,106.205,106.225,10150
HFH05,2004-12-20 07:00,20,106.225,106.24,106.22,106.235,10119
HFH05,2004-12-20 07:30,20,106.235,106.24,106.23,106.235,8027
HFH05,2004-12-20 08:00,20,106.235,106.25,106.235,106.24,8080
HFH05,2004-12-20 08:30,20,106.24,106.245,106.225,106.24,10011
HFH05,2004-12-20 09:00,20,106.24,106.245,106.23,106.235,11336
HFH05,2004-12-20 09:30,20,106.235,106.255,106.23,106.25,10930
HFH05,2004-12-20 10:00,20,106.245,106.25,106.235,106.24,9034
HFH05,2004-12-20 10:30,20,106.235,106.24,106.235,106.235,3804
HFH05,2004-12-20 11:00,20,106.235,106.25,106.235,106.24,2788
HFH05,2004-12-20 11:30,20,106.245,106.25,106.23,106.245,5201
HFH05,2004-12-20 12:00,20,106.25,106.25,106.25,106.25,435
HFH05,2004-12-21 01:00,21,106.23,106.245,106.23,106.245,4337
HFH05,2004-12-21 01:30,21,106.245,106.25,106.23,106.24,7496
HFH05,2004-12-21 02:00,21,106.24,106.245,106.235,106.24,10244
HFH05,2004-12-21 02:30,21,106.24,106.245,106.235,106.235,10362
HFH05,2004-12-21 03:00,21,106.235,106.235,106.195,106.205,17387
HFH05,2004-12-21 03:30,21,106.205,106.215,106.195,106.205,21509
HFH05,2004-12-21 04:00,21,106.205,106.225,106.205,106.21,17592
HFH05,2004-12-21 04:30,21,106.21,106.215,106.2,106.21,8689
HFH05,2004-12-21 05:00,21,106.21,106.215,106.205,106.205,7072
HFH05,2004-12-21 05:30,21,106.205,106.215,106.205,106.205,4204
HFH05,2004-12-21 06:00,21,106.205,106.21,106.195,106.205,11756
HFH05,2004-12-21 06:30,21,106.2,106.205,106.195,106.195,4196
HFH05,2004-12-21 07:00,21,106.195,106.2,106.185,106.195,12311
HFH05,2004-12-21 07:30,21,106.19,106.19,106.165,106.165,19926
HFH05,2004-12-21 08:00,21,106.16,106.17,106.12,106.14,52078
HFH05,2004-12-21 08:30,21,106.14,106.14,106.11,106.125,30866
HFH05,2004-12-21 09:00,21,106.125,106.135,106.115,106.12,19051
HFH05,2004-12-21 09:30,21,106.115,106.12,106.08,106.1,42270
HFH05,2004-12-21 10:00,21,106.1,106.115,106.1,106.115,11726
HFH05,2004-12-21 10:30,21,106.115,106.12,106.11,106.11,10746
HFH05,2004-12-21 11:00,21,106.105,106.12,106.105,106.11,7843
HFH05,2004-12-21 11:30,21,106.11,106.11,106.09,106.09,8859
HFH05,2004-12-21 12:00,21,106.09,106.09,106.09,106.09,127
HFH05,2004-12-22 01:00,22,106.095,106.1,106.055,106.06,18698
HFH05,2004-12-22 01:30,22,106.065,106.08,106.06,106.08,11290
HFH05,2004-12-22 02:00,22,106.08,106.1,106.08,106.1,19168
HFH05,2004-12-22 02:30,22,106.095,106.11,106.085,106.085,17688
HFH05,2004-12-22 03:00,22,106.085,106.085,106.065,106.075,15915
HFH05,2004-12-22 03:30,22,106.08,106.105,106.08,106.105,14679
HFH05,2004-12-22 04:00,22,106.1,106.11,106.095,106.095,8918
HFH05,2004-12-22 04:30,22,106.095,106.105,106.085,106.085,12232
HFH05,2004-12-22 05:00,22,106.085,106.085,106.06,106.07,15841
HFH05,2004-12-22 05:30,22,106.065,106.08,106.065,106.08,7558
HFH05,2004-12-22 06:00,22,106.08,106.095,106.075,106.095,5829
HFH05,2004-12-22 06:30,22,106.095,106.095,106.085,106.09,4836
HFH05,2004-12-22 07:00,22,106.09,106.095,106.08,106.08,3883
HFH05,2004-12-22 07:30,22,106.08,106.09,106.075,106.075,9927
HFH05,2004-12-22 08:00,22,106.08,106.105,106.08,106.105,8653
HFH05,2004-12-22 08:30,22,106.1,106.105,106.07,106.075,12535
HFH05,2004-12-22 09:00,22,106.075,106.075,106.06,106.065,14863
HFH05,2004-12-22 09:30,22,106.06,106.06,106.035,106.045,22812
HFH05,2004-12-22 10:00,22,106.04,106.055,106.035,106.055,20550
HFH05,2004-12-22 10:30,22,106.05,106.06,106.04,106.06,6371
HFH05,2004-12-22 11:00,22,106.055,106.06,106.045,106.045,6810
HFH05,2004-12-22 11:30,22,106.045,106.06,106.04,106.055,8415
HFH05,2004-12-22 12:00,22,106.045,106.045,106.045,106.045,231
HFH05,2004-12-23 01:00,23,106.045,106.08,106.045,106.07,8438
HFH05,2004-12-23 01:30,23,106.065,106.07,106.045,106.06,7629
HFH05,2004-12-23 02:00,23,106.06,106.075,106.06,106.075,8911
HFH05,2004-12-23 02:30,23,106.075,106.105,106.07,106.105,12188
HFH05,2004-12-23 03:00,23,106.105,106.13,106.105,106.125,20424
HFH05,2004-12-23 03:30,23,106.125,106.125,106.1,106.11,12703
HFH05,2004-12-23 04:00,23,106.11,106.115,106.105,106.105,5110
HFH05,2004-12-23 04:30,23,106.105,106.11,106.1,106.1,3553
HFH05,2004-12-23 05:00,23,106.1,106.1,106.065,106.085,11896
HFH05,2004-12-23 05:30,23,106.09,106.095,106.09,106.095,4880
HFH05,2004-12-23 06:00,23,106.1,106.105,106.09,106.09,7843
HFH05,2004-12-23 06:30,23,106.095,106.11,106.09,106.11,5542
HFH05,2004-12-23 07:00,23,106.105,106.105,106.09,106.095,8029
HFH05,2004-12-23 07:30,23,106.1,106.12,106.09,106.11,27510
HFH05,2004-12-23 08:00,23,106.115,106.145,106.115,106.14,16093
HFH05,2004-12-23 08:30,23,106.14,106.15,106.135,106.14,9497
HFH05,2004-12-23 09:00,23,106.14,106.145,106.135,106.14,11062
HFH05,2004-12-23 09:30,23,106.135,106.145,106.13,106.14,5860
HFH05,2004-12-23 10:00,23,106.145,106.15,106.14,106.145,5655
HFH05,2004-12-23 10:30,23,106.15,106.155,106.145,106.145,2775
HFH05,2004-12-23 11:00,23,106.15,106.16,106.15,106.155,2848
HFH05,2004-12-23 11:30,23,106.155,106.16,106.145,106.15,4035
HFH05,2004-12-23 12:00,23,106.14,106.14,106.14,106.14,376
HFH05,2004-12-27 01:00,27,106.11,106.155,106.11,106.145,4742
HFH05,2004-12-27 01:30,27,106.145,106.15,106.14,106.145,2893
HFH05,2004-12-27 02:00,27,106.145,106.175,106.14,106.17,4852
HFH05,2004-12-27 02:30,27,106.17,106.175,106.165,106.175,2684
HFH05,2004-12-27 03:00,27,106.18,106.18,106.165,106.165,3831
HFH05,2004-12-27 03:30,27,106.17,106.175,106.165,106.17,3538
HFH05,2004-12-27 04:00,27,106.17,106.175,106.165,106.17,3652
HFH05,2004-12-27 04:30,27,106.17,106.175,106.16,106.165,3146
HFH05,2004-12-27 05:00,27,106.165,106.17,106.155,106.155,2759
HFH05,2004-12-27 05:30,27,106.155,106.16,106.15,106.15,2863
HFH05,2004-12-27 06:00,27,106.15,106.155,106.145,106.145,3765
HFH05,2004-12-27 06:30,27,106.145,106.145,106.135,106.135,2716
HFH05,2004-12-27 07:00,27,106.135,106.135,106.125,106.125,6979
HFH05,2004-12-27 07:30,27,106.125,106.13,106.115,106.12,6912
HFH05,2004-12-27 08:00,27,106.12,106.125,106.11,106.115,6552
HFH05,2004-12-27 08:30,27,106.115,106.12,106.105,106.115,3164
HFH05,2004-12-27 09:00,27,106.11,106.125,106.11,106.12,7029
HFH05,2004-12-27 09:30,27,106.12,106.135,106.115,106.135,4307
HFH05,2004-12-27 10:00,27,106.135,106.145,106.135,106.135,3149
HFH05,2004-12-27 10:30,27,106.13,106.135,106.12,106.12,1822
HFH05,2004-12-27 11:00,27,106.12,106.12,106.11,106.115,1785
HFH05,2004-12-27 11:30,27,106.115,106.12,106.11,106.11,1117
HFH05,2004-12-27 12:00,27,106.12,106.12,106.12,106.12,150
HFH05,2004-12-28 01:00,28,106.115,106.125,106.11,106.12,1852
HFH05,2004-12-28 01:30,28,106.12,106.155,106.105,106.135,13315
HFH05,2004-12-28 02:00,28,106.14,106.14,106.125,106.125,7987
HFH05,2004-12-28 02:30,28,106.125,106.13,106.12,106.125,2270
HFH05,2004-12-28 03:00,28,106.125,106.14,106.125,106.135,5749
HFH05,2004-12-28 03:30,28,106.14,106.15,106.135,106.15,5878
HFH05,2004-12-28 04:00,28,106.15,106.15,106.125,106.125,7611
HFH05,2004-12-28 04:30,28,106.125,106.13,106.125,106.13,3628
HFH05,2004-12-28 05:00,28,106.13,106.14,106.13,106.135,2618
HFH05,2004-12-28 05:30,28,106.135,106.14,106.13,106.13,2087
HFH05,2004-12-28 06:00,28,106.13,106.135,106.13,106.13,2429
HFH05,2004-12-28 06:30,28,106.13,106.135,106.125,106.13,5863
HFH05,2004-12-28 07:00,28,106.13,106.135,106.13,106.135,1197
HFH05,2004-12-28 07:30,28,106.13,106.15,106.13,106.15,4198
HFH05,2004-12-28 08:00,28,106.15,106.155,106.14,106.145,7689
HFH05,2004-12-28 08:30,28,106.14,106.155,106.135,106.135,6770
HFH05,2004-12-28 09:00,28,106.14,106.14,106.115,106.12,7201
HFH05,2004-12-28 09:30,28,106.12,106.12,105.985,105.985,24991
HFH05,2004-12-28 10:00,28,105.98,106.055,105.79,106.035,40847
HFH05,2004-12-28 10:30,28,106.04,106.05,106.03,106.035,5467
HFH05,2004-12-28 11:00,28,106.035,106.035,105.97,105.975,20859
HFH05,2004-12-28 11:30,28,105.975,105.98,105.925,105.925,13572
HFH05,2004-12-28 12:00,28,105.925,105.925,105.925,105.925,1130
HFH05,2004-12-29 01:00,29,105.92,105.985,105.92,105.975,23520
HFH05,2004-12-29 01:30,29,105.97,105.99,105.97,105.975,14042
HFH05,2004-12-29 02:00,29,105.98,106.01,105.98,106,22295
HFH05,2004-12-29 02:30,29,106,106.01,105.95,105.955,19388
HFH05,2004-12-29 03:00,29,105.95,105.98,105.95,105.98,12588
HFH05,2004-12-29 03:30,29,105.98,106.005,105.975,106,11701
HFH05,2004-12-29 04:00,29,105.995,106.015,105.995,106.005,16484
HFH05,2004-12-29 04:30,29,106.005,106.01,105.985,105.99,14237
HFH05,2004-12-29 05:00,29,105.99,106.01,105.985,106,11237
HFH05,2004-12-29 05:30,29,106,106.005,105.995,106,11119
HFH05,2004-12-29 06:00,29,106,106.005,105.995,106,7000
HFH05,2004-12-29 06:30,29,106,106.005,105.995,106.005,4753
HFH05,2004-12-29 07:00,29,106.005,106.01,105.995,105.995,7035
HFH05,2004-12-29 07:30,29,105.995,106,105.98,105.98,13775
HFH05,2004-12-29 08:00,29,105.985,105.995,105.96,105.995,18837
HFH05,2004-12-29 08:30,29,105.995,106.005,105.99,105.995,7802
HFH05,2004-12-29 09:00,29,105.995,106.005,105.99,105.995,10636
HFH05,2004-12-29 09:30,29,105.995,106,105.98,105.985,9034
HFH05,2004-12-29 10:00,29,105.985,105.985,105.945,105.95,14787
HFH05,2004-12-29 10:30,29,105.95,105.955,105.94,105.95,7213
HFH05,2004-12-29 11:00,29,105.945,105.945,105.925,105.925,5207
HFH05,2004-12-29 11:30,29,105.92,105.925,105.91,105.915,9591
HFH05,2004-12-29 12:00,29,105.915,105.915,105.915,105.915,100
HFH05,2004-12-30 01:00,30,105.905,105.935,105.905,105.93,10080
HFH05,2004-12-30 01:30,30,105.925,105.93,105.915,105.925,5150
HFH05,2004-12-30 02:00,30,105.93,105.955,105.925,105.955,12263
HFH05,2004-12-30 02:30,30,105.955,105.98,105.95,105.97,11681
HFH05,2004-12-30 03:00,30,105.97,105.985,105.965,105.98,14657
HFH05,2004-12-30 03:30,30,105.98,105.985,105.96,105.965,12481
HFH05,2004-12-30 04:00,30,105.96,105.965,105.95,105.955,12616
HFH05,2004-12-30 04:30,30,105.95,105.965,105.95,105.96,9101
HFH05,2004-12-30 05:00,30,105.96,105.975,105.95,105.97,14899
HFH05,2004-12-30 05:30,30,105.97,105.99,105.965,105.98,7357
HFH05,2004-12-30 06:00,30,105.985,105.99,105.975,105.98,6372
HFH05,2004-12-30 06:30,30,105.98,105.985,105.98,105.98,1045
HFH05,2004-12-30 07:00,30,105.98,105.99,105.975,105.975,3582
HFH05,2004-12-30 07:30,30,105.975,106.005,105.97,105.995,11053
HFH05,2004-12-30 08:00,30,106,106.005,105.99,105.995,12722
HFH05,2004-12-30 08:30,30,105.995,106.02,105.99,106.005,10344
HFH05,2004-12-30 09:00,30,106.005,106.03,106,106.03,13937
HFH05,2004-12-30 09:30,30,106.025,106.05,106.025,106.035,16010
HFH05,2004-12-30 10:00,30,106.04,106.04,106.04,106.04,209
HFH05,2005-01-03 01:00,3,105.99,106.04,105.99,106.04,11876
HFH05,2005-01-03 01:30,3,106.035,106.055,106.035,106.055,10168
HFH05,2005-01-03 02:00,3,106.055,106.07,106.05,106.05,9381
HFH05,2005-01-03 02:30,3,106.05,106.07,106.05,106.06,13541
HFH05,2005-01-03 03:00,3,106.06,106.07,106.055,106.07,11945
HFH05,2005-01-03 03:30,3,106.065,106.065,106.045,106.045,7223
HFH05,2005-01-03 04:00,3,106.045,106.055,106.04,106.05,14970
HFH05,2005-01-03 04:30,3,106.05,106.055,106.045,106.045,5486
HFH05,2005-01-03 05:00,3,106.045,106.055,106.045,106.05,8017
HFH05,2005-01-03 05:30,3,106.045,106.055,106.04,106.05,6416
HFH05,2005-01-03 06:00,3,106.045,106.055,106.045,106.045,5034
HFH05,2005-01-03 06:30,3,106.045,106.045,106.04,106.045,9607
HFH05,2005-01-03 07:00,3,106.045,106.045,106.025,106.03,13000
HFH05,2005-01-03 07:30,3,106.03,106.035,106.02,106.025,13925
HFH05,2005-01-03 08:00,3,106.025,106.03,106.02,106.02,17367
HFH05,2005-01-03 08:30,3,106.02,106.035,106.02,106.025,8799
HFH05,2005-01-03 09:00,3,106.025,106.06,106.025,106.055,15683
HFH05,2005-01-03 09:30,3,106.055,106.075,106.055,106.06,17195
HFH05,2005-01-03 10:00,3,106.06,106.07,106.055,106.06,15584
HFH05,2005-01-03 10:30,3,106.06,106.07,106.055,106.065,3528
HFH05,2005-01-03 11:00,3,106.07,106.07,106.06,106.065,1230
HFH05,2005-01-03 11:30,3,106.07,106.07,106.06,106.06,2405
HFH05,2005-01-03 12:00,3,106.065,106.065,106.065,106.065,52
HFH05,2005-01-04 01:00,4,106.03,106.055,106.03,106.04,11582
HFH05,2005-01-04 01:30,4,106.035,106.045,106.03,106.04,11950
HFH05,2005-01-04 02:00,4,106.045,106.065,106.045,106.065,21099
HFH05,2005-01-04 02:30,4,106.06,106.065,106.03,106.04,27062
HFH05,2005-01-04 03:00,4,106.04,106.05,106.02,106.025,30638
HFH05,2005-01-04 03:30,4,106.03,106.03,106.005,106.01,40620
HFH05,2005-01-04 04:00,4,106.005,106.02,106,106.015,20402
HFH05,2005-01-04 04:30,4,106.015,106.035,106.015,106.025,28035
HFH05,2005-01-04 05:00,4,106.025,106.04,106.02,106.03,15886
HFH05,2005-01-04 05:30,4,106.025,106.035,106.025,106.025,9316
HFH05,2005-01-04 06:00,4,106.025,106.035,106.02,106.03,12351
HFH05,2005-01-04 06:30,4,106.03,106.05,106.03,106.045,16492
HFH05,2005-01-04 07:00,4,106.05,106.06,106.045,106.05,20511
HFH05,2005-01-04 07:30,4,106.05,106.06,106.045,106.045,23359
HFH05,2005-01-04 08:00,4,106.045,106.055,106.035,106.055,19014
HFH05,2005-01-04 08:30,4,106.05,106.06,106.03,106.035,34829
HFH05,2005-01-04 09:00,4,106.035,106.04,106.015,106.015,30029
HFH05,2005-01-04 09:30,4,106.015,106.035,106.01,106.015,24189
HFH05,2005-01-04 10:00,4,106.015,106.02,106.005,106.01,15411
HFH05,2005-01-04 10:30,4,106.015,106.015,106.005,106.005,11294
HFH05,2005-01-04 11:00,4,106.005,106.02,106.005,106.02,4196
HFH05,2005-01-04 11:30,4,106.015,106.02,106.01,106.01,2563
HFH05,2005-01-04 12:00,4,106.015,106.015,106.015,106.015,40
HFH05,2005-01-05 01:00,5,105.955,105.975,105.945,105.955,35118
HFH05,2005-01-05 01:30,5,105.95,105.95,105.92,105.94,51221
HFH05,2005-01-05 02:00,5,105.94,105.96,105.935,105.955,28059
HFH05,2005-01-05 02:30,5,105.955,105.975,105.945,105.975,29554
HFH05,2005-01-05 03:00,5,105.97,105.975,105.96,105.965,11466
HFH05,2005-01-05 03:30,5,105.97,105.98,105.96,105.96,16264
HFH05,2005-01-05 04:00,5,105.96,105.97,105.95,105.96,35265
HFH05,2005-01-05 04:30,5,105.96,105.965,105.945,105.95,34664
HFH05,2005-01-05 05:00,5,105.95,105.965,105.945,105.96,21794
HFH05,2005-01-05 05:30,5,105.96,105.965,105.95,105.955,13505
HFH05,2005-01-05 06:00,5,105.96,105.97,105.955,105.965,9557
HFH05,2005-01-05 06:30,5,105.965,105.965,105.94,105.95,16423
HFH05,2005-01-05 07:00,5,105.945,105.96,105.935,105.96,25357
HFH05,2005-01-05 07:30,5,105.96,105.985,105.96,105.985,28396
HFH05,2005-01-05 08:00,5,105.98,105.99,105.975,105.98,32935
HFH05,2005-01-05 08:30,5,105.985,106,105.98,105.985,24012
HFH05,2005-01-05 09:00,5,105.99,106,105.985,105.99,29272
HFH05,2005-01-05 09:30,5,105.99,106.03,105.99,106.02,39132
HFH05,2005-01-05 10:00,5,106.025,106.04,106.02,106.03,19583
HFH05,2005-01-05 10:30,5,106.035,106.05,106.03,106.045,13821
HFH05,2005-01-05 11:00,5,106.045,106.05,106.04,106.04,6450
HFH05,2005-01-05 11:30,5,106.045,106.055,106.04,106.05,3118
HFH05,2005-01-05 12:00,5,106.05,106.05,106.05,106.05,92
HFH05,2005-01-06 01:00,6,106.025,106.025,106.01,106.015,13583
HFH05,2005-01-06 01:30,6,106.01,106.02,105.99,106.015,18743
HFH05,2005-01-06 02:00,6,106.015,106.015,106,106.005,17273
HFH05,2005-01-06 02:30,6,106,106.005,105.98,105.99,28784
HFH05,2005-01-06 03:00,6,105.99,106,105.99,105.995,20558
HFH05,2005-01-06 03:30,6,105.995,105.995,105.98,105.99,17738
HFH05,2005-01-06 04:00,6,105.99,106.015,105.985,106,27292
HFH05,2005-01-06 04:30,6,106,106.025,106,106.02,33668
HFH05,2005-01-06 05:00,6,106.025,106.04,106.015,106.04,26123
HFH05,2005-01-06 05:30,6,106.04,106.055,106.04,106.045,22846
HFH05,2005-01-06 06:00,6,106.05,106.075,106.045,106.065,22424
HFH05,2005-01-06 06:30,6,106.06,106.085,106.06,106.08,24575
HFH05,2005-01-06 07:00,6,106.08,106.085,106.05,106.07,28920
HFH05,2005-01-06 07:30,6,106.07,106.1,106.07,106.09,59038
HFH05,2005-01-06 08:00,6,106.09,106.105,106.075,106.095,33982
HFH05,2005-01-06 08:30,6,106.1,106.135,106.09,106.13,32758
HFH05,2005-01-06 09:00,6,106.13,106.15,106.115,106.12,50711
HFH05,2005-01-06 09:30,6,106.12,106.13,106.115,106.125,15770
HFH05,2005-01-06 10:00,6,106.125,106.135,106.115,106.13,14538
HFH05,2005-01-06 10:30,6,106.135,106.14,106.125,106.125,18357
HFH05,2005-01-06 11:00,6,106.125,106.135,106.12,106.12,8273
HFH05,2005-01-06 11:30,6,106.12,106.125,106.115,106.12,4288
HFH05,2005-01-06 12:00,6,106.115,106.115,106.115,106.115,134
HFH05,2005-01-07 01:00,7,106.115,106.135,106.115,106.125,8147
HFH05,2005-01-07 01:30,7,106.125,106.155,106.125,106.15,16641
HFH05,2005-01-07 02:00,7,106.145,106.165,106.14,106.145,22674
HFH05,2005-01-07 02:30,7,106.15,106.15,106.135,106.14,21318
HFH05,2005-01-07 03:00,7,106.145,106.15,106.135,106.145,16077
HFH05,2005-01-07 03:30,7,106.145,106.15,106.14,106.145,8714
HFH05,2005-01-07 04:00,7,106.145,106.155,106.14,106.15,13399
HFH05,2005-01-07 04:30,7,106.15,106.16,106.145,106.15,17406
HFH05,2005-01-07 05:00,7,106.15,106.155,106.145,106.145,10141
HFH05,2005-01-07 05:30,7,106.145,106.15,106.14,106.145,9212
HFH05,2005-01-07 06:00,7,106.145,106.15,106.135,106.15,12719
HFH05,2005-01-07 06:30,7,106.145,106.15,106.14,106.14,7432
HFH05,2005-01-07 07:00,7,106.14,106.29,106.06,106.165,31504
HFH05,2005-01-07 07:30,7,106.165,106.195,106.115,106.17,119319
HFH05,2005-01-07 08:00,7,106.17,106.215,106.165,106.175,69312
HFH05,2005-01-07 08:30,7,106.175,106.2,106.17,106.19,46746
HFH05,2005-01-07 09:00,7,106.19,106.19,106.1,106.13,87932
HFH05,2005-01-07 09:30,7,106.13,106.135,106.1,106.125,63337
HFH05,2005-01-07 10:00,7,106.12,106.145,106.12,106.135,18317
HFH05,2005-01-07 10:30,7,106.135,106.145,106.135,106.135,5237
HFH05,2005-01-07 11:00,7,106.135,106.14,106.12,106.125,9741
HFH05,2005-01-07 11:30,7,106.125,106.125,106.1,106.11,13020
HFH05,2005-01-07 12:00,7,106.105,106.105,106.105,106.105,639
HFH05,2005-01-10 01:00,10,106.1,106.1,106.075,106.08,18227
HFH05,2005-01-10 01:30,10,106.085,106.1,106.08,106.09,17954
HFH05,2005-01-10 02:00,10,106.095,106.11,106.095,106.1,12173
HFH05,2005-01-10 02:30,10,106.095,106.105,106.095,106.1,11327
HFH05,2005-01-10 03:00,10,106.095,106.105,106.09,106.1,11395
HFH05,2005-01-10 03:30,10,106.095,106.125,106.095,106.115,16373
HFH05,2005-01-10 04:00,10,106.115,106.14,106.11,106.14,26783
HFH05,2005-01-10 04:30,10,106.14,106.145,106.135,106.135,10766
HFH05,2005-01-10 05:00,10,106.14,106.14,106.13,106.13,6115
HFH05,2005-01-10 05:30,10,106.135,106.155,106.13,106.145,17650
HFH05,2005-01-10 06:00,10,106.15,106.155,106.14,106.14,9781
HFH05,2005-01-10 06:30,10,106.14,106.16,106.135,106.155,17318
HFH05,2005-01-10 07:00,10,106.155,106.165,106.14,106.16,22391
HFH05,2005-01-10 07:30,10,106.16,106.17,106.15,106.165,26183
HFH05,2005-01-10 08:00,10,106.165,106.18,106.165,106.17,20974
HFH05,2005-01-10 08:30,10,106.175,106.18,106.16,106.16,24526
HFH05,2005-01-10 09:00,10,106.16,106.165,106.14,106.155,30111
HFH05,2005-01-10 09:30,10,106.155,106.165,106.14,106.16,15846
HFH05,2005-01-10 10:00,10,106.16,106.175,106.16,106.17,19169
HFH05,2005-01-10 10:30,10,106.17,106.175,106.165,106.165,11756
HFH05,2005-01-10 11:00,10,106.165,106.17,106.155,106.16,5579
HFH05,2005-01-10 11:30,10,106.155,106.16,106.13,106.13,10593
HFH05,2005-01-10 12:00,10,106.13,106.13,106.13,106.13,760
HFH05,2005-01-11 01:00,11,106.15,106.175,106.15,106.17,18446
HFH05,2005-01-11 01:30,11,106.175,106.18,106.165,106.17,17294
HFH05,2005-01-11 02:00,11,106.17,106.185,106.165,106.175,23124
HFH05,2005-01-11 02:30,11,106.175,106.19,106.17,106.175,37174
HFH05,2005-01-11 03:00,11,106.17,106.18,106.155,106.175,27746
HFH05,2005-01-11 03:30,11,106.18,106.18,106.145,106.15,46425
HFH05,2005-01-11 04:00,11,106.15,106.16,106.13,106.14,45007
HFH05,2005-01-11 04:30,11,106.14,106.15,106.125,106.145,31279
HFH05,2005-01-11 05:00,11,106.145,106.155,106.14,106.155,9525
HFH05,2005-01-11 05:30,11,106.15,106.16,106.15,106.155,14647
HFH05,2005-01-11 06:00,11,106.16,106.16,106.155,106.155,17404
HFH05,2005-01-11 06:30,11,106.155,106.16,106.14,106.145,16997
HFH05,2005-01-11 07:00,11,106.15,106.15,106.12,106.13,30200
HFH05,2005-01-11 07:30,11,106.135,106.15,106.125,106.15,47535
HFH05,2005-01-11 08:00,11,106.15,106.16,106.14,106.16,28695
HFH05,2005-01-11 08:30,11,106.155,106.165,106.145,106.15,24824
HFH05,2005-01-11 09:00,11,106.15,106.16,106.145,106.155,22787
HFH05,2005-01-11 09:30,11,106.155,106.16,106.14,106.145,22408
HFH05,2005-01-11 10:00,11,106.145,106.155,106.145,106.155,10326
HFH05,2005-01-11 10:30,11,106.155,106.155,106.15,106.155,4609
HFH05,2005-01-11 11:00,11,106.155,106.16,106.14,106.145,9573
HFH05,2005-01-11 11:30,11,106.145,106.155,106.14,106.15,5405
HFH05,2005-01-11 12:00,11,106.15,106.15,106.15,106.15,44
HFH05,2005-01-12 01:00,12,106.15,106.155,106.13,106.14,16260
HFH05,2005-01-12 01:30,12,106.14,106.145,106.13,106.135,12061
HFH05,2005-01-12 02:00,12,106.135,106.14,106.11,106.115,28068
HFH05,2005-01-12 02:30,12,106.11,106.12,106.1,106.115,34111
HFH05,2005-01-12 03:00,12,106.11,106.115,106.105,106.11,22032
HFH05,2005-01-12 03:30,12,106.105,106.11,106.09,106.1,40289
HFH05,2005-01-12 04:00,12,106.1,106.11,106.095,106.1,27844
HFH05,2005-01-12 04:30,12,106.1,106.115,106.09,106.105,28415
HFH05,2005-01-12 05:00,12,106.11,106.11,106.1,106.1,19241
HFH05,2005-01-12 05:30,12,106.1,106.105,106.08,106.105,32267
HFH05,2005-01-12 06:00,12,106.11,106.115,106.085,106.095,20413
HFH05,2005-01-12 06:30,12,106.1,106.105,106.085,106.1,17097
HFH05,2005-01-12 07:00,12,106.1,106.13,106.095,106.125,27970
HFH05,2005-01-12 07:30,12,106.125,106.155,106.115,106.15,66116
HFH05,2005-01-12 08:00,12,106.15,106.155,106.125,106.14,33768
HFH05,2005-01-12 08:30,12,106.135,106.15,106.125,106.15,27561
HFH05,2005-01-12 09:00,12,106.15,106.16,106.145,106.15,35120
HFH05,2005-01-12 09:30,12,106.15,106.16,106.145,106.155,17889
HFH05,2005-01-12 10:00,12,106.155,106.16,106.15,106.155,11073
HFH05,2005-01-12 10:30,12,106.16,106.16,106.14,106.14,11522
HFH05,2005-01-12 11:00,12,106.14,106.15,106.135,106.14,8448
HFH05,2005-01-12 11:30,12,106.14,106.145,106.135,106.14,5528
HFH05,2005-01-12 12:00,12,106.14,106.14,106.14,106.14,139
HFH05,2005-01-13 01:00,13,106.15,106.155,106.125,106.135,13679
HFH05,2005-01-13 01:30,13,106.13,106.135,106.115,106.125,26541
HFH05,2005-01-13 02:00,13,106.125,106.125,106.105,106.115,27507
HFH05,2005-01-13 02:30,13,106.11,106.12,106.1,106.11,23625
HFH05,2005-01-13 03:00,13,106.115,106.12,106.1,106.105,28475
HFH05,2005-01-13 03:30,13,106.105,106.11,106.09,106.095,35122
HFH05,2005-01-13 04:00,13,106.095,106.105,106.09,106.095,22572
HFH05,2005-01-13 04:30,13,106.095,106.1,106.08,106.09,27006
HFH05,2005-01-13 05:00,13,106.09,106.105,106.085,106.095,39403
HFH05,2005-01-13 05:30,13,106.095,106.095,106.085,106.09,21291
HFH05,2005-01-13 06:00,13,106.09,106.1,106.085,106.09,12999
HFH05,2005-01-13 06:30,13,106.09,106.095,106.08,106.09,18123
HFH05,2005-01-13 07:00,13,106.09,106.1,106.085,106.095,16394
HFH05,2005-01-13 07:30,13,106.095,106.215,106.095,106.195,200075
HFH05,2005-01-13 08:00,13,106.195,106.25,106.195,106.225,132536
HFH05,2005-01-13 08:30,13,106.22,106.26,106.215,106.245,69623
HFH05,2005-01-13 09:00,13,106.245,106.26,106.23,106.255,46492
HFH05,2005-01-13 09:30,13,106.255,106.27,106.25,106.265,46429
HFH05,2005-01-13 10:00,13,106.265,106.265,106.25,106.26,32073
HFH05,2005-01-13 10:30,13,106.26,106.265,106.25,106.255,12048
HFH05,2005-01-13 11:00,13,106.255,106.265,106.255,106.265,4957
HFH05,2005-01-13 11:30,13,106.26,106.265,106.25,106.255,10071
HFH05,2005-01-13 12:00,13,106.25,106.25,106.25,106.25,380
HFH05,2005-01-14 01:00,14,106.225,106.245,106.22,106.24,21900
HFH05,2005-01-14 01:30,14,106.24,106.255,106.235,106.235,23464
HFH05,2005-01-14 02:00,14,106.23,106.24,106.225,106.225,21266
HFH05,2005-01-14 02:30,14,106.23,106.23,106.205,106.21,50034
HFH05,2005-01-14 03:00,14,106.21,106.255,106.2,106.245,44375
HFH05,2005-01-14 03:30,14,106.245,106.25,106.235,106.25,28320
HFH05,2005-01-14 04:00,14,106.25,106.25,106.23,106.235,15252
HFH05,2005-01-14 04:30,14,106.235,106.24,106.225,106.24,14940
HFH05,2005-01-14 05:00,14,106.24,106.25,106.23,106.235,15624
HFH05,2005-01-14 05:30,14,106.24,106.245,106.225,106.225,11150
HFH05,2005-01-14 06:00,14,106.23,106.24,106.225,106.235,12078
HFH05,2005-01-14 06:30,14,106.235,106.24,106.225,106.235,7642
HFH05,2005-01-14 07:00,14,106.24,106.26,106.225,106.25,25485
HFH05,2005-01-14 07:30,14,106.255,106.26,106.2,106.205,79277
HFH05,2005-01-14 08:00,14,106.21,106.22,106.19,106.205,68681
HFH05,2005-01-14 08:30,14,106.205,106.23,106.205,106.225,25138
HFH05,2005-01-14 09:00,14,106.22,106.23,106.215,106.225,22496
HFH05,2005-01-14 09:30,14,106.225,106.245,106.22,106.245,18837
HFH05,2005-01-14 10:00,14,106.245,106.26,106.225,106.235,25272
HFH05,2005-01-14 10:30,14,106.235,106.245,106.23,106.24,8376
HFH05,2005-01-14 11:00,14,106.235,106.24,106.225,106.225,7223
HFH05,2005-01-14 11:30,14,106.225,106.24,106.225,106.24,3590
HFH05,2005-01-14 12:00,14,106.24,106.24,106.24,106.24,663
HFH05,2005-01-17 01:00,17,106.25,106.255,106.235,106.245,13991
HFH05,2005-01-17 01:30,17,106.245,106.255,106.24,106.255,12082
HFH05,2005-01-17 02:00,17,106.255,106.27,106.255,106.255,17246
HFH05,2005-01-17 02:30,17,106.255,106.265,106.255,106.255,13082
HFH05,2005-01-17 03:00,17,106.255,106.26,106.24,106.245,14063
HFH05,2005-01-17 03:30,17,106.24,106.255,106.24,106.24,21140
HFH05,2005-01-17 04:00,17,106.245,106.245,106.235,106.24,13790
HFH05,2005-01-17 04:30,17,106.24,106.25,106.24,106.245,14653
HFH05,2005-01-17 05:00,17,106.25,106.26,106.245,106.255,8083
HFH05,2005-01-17 05:30,17,106.255,106.26,106.25,106.255,9261
HFH05,2005-01-17 06:00,17,106.255,106.265,106.25,106.255,9623
HFH05,2005-01-17 06:30,17,106.25,106.255,106.235,106.245,15476
HFH05,2005-01-17 07:00,17,106.245,106.25,106.235,106.25,8398
HFH05,2005-01-17 07:30,17,106.25,106.255,106.245,106.255,3815
HFH05,2005-01-17 08:00,17,106.255,106.26,106.24,106.245,14235
HFH05,2005-01-17 08:30,17,106.245,106.26,106.24,106.245,14997
HFH05,2005-01-17 09:00,17,106.25,106.25,106.225,106.24,26464
HFH05,2005-01-17 09:30,17,106.235,106.245,106.23,106.245,6867
HFH05,2005-01-17 10:00,17,106.24,106.245,106.235,106.24,6270
HFH05,2005-01-17 10:30,17,106.235,106.24,106.23,106.23,5804
HFH05,2005-01-17 11:00,17,106.225,106.235,106.225,106.235,2338
HFH05,2005-01-17 11:30,17,106.23,106.235,106.23,106.235,2068
HFH05,2005-01-17 12:00,17,106.23,106.23,106.23,106.23,54
HFH05,2005-01-18 01:00,18,106.22,106.23,106.215,106.225,14455
HFH05,2005-01-18 01:30,18,106.225,106.23,106.2,106.205,34453
HFH05,2005-01-18 02:00,18,106.205,106.215,106.195,106.205,23000
HFH05,2005-01-18 02:30,18,106.205,106.22,106.2,106.215,26765
HFH05,2005-01-18 03:00,18,106.215,106.225,106.21,106.21,18034
HFH05,2005-01-18 03:30,18,106.215,106.215,106.2,106.21,34559
HFH05,2005-01-18 04:00,18,106.21,106.21,106.185,106.2,36268
HFH05,2005-01-18 04:30,18,106.2,106.215,106.195,106.205,29844
HFH05,2005-01-18 05:00,18,106.21,106.22,106.205,106.215,14135
HFH05,2005-01-18 05:30,18,106.215,106.215,106.205,106.21,12544
HFH05,2005-01-18 06:00,18,106.205,106.215,106.205,106.215,6942
HFH05,2005-01-18 06:30,18,106.21,106.225,106.205,106.225,12721
HFH05,2005-01-18 07:00,18,106.22,106.23,106.21,106.23,32005
HFH05,2005-01-18 07:30,18,106.225,106.235,106.215,106.215,37161
HFH05,2005-01-18 08:00,18,106.215,106.23,106.205,106.215,42618
HFH05,2005-01-18 08:30,18,106.215,106.22,106.2,106.205,43866
HFH05,2005-01-18 09:00,18,106.21,106.225,106.205,106.21,28559
HFH05,2005-01-18 09:30,18,106.205,106.235,106.205,106.235,28724
HFH05,2005-01-18 10:00,18,106.23,106.24,106.225,106.23,33315
HFH05,2005-01-18 10:30,18,106.23,106.24,106.22,106.23,9873
HFH05,2005-01-18 11:00,18,106.23,106.235,106.225,106.235,6037
HFH05,2005-01-18 11:30,18,106.235,106.235,106.22,106.225,5598
HFH05,2005-01-18 12:00,18,106.22,106.22,106.22,106.22,75
HFH05,2005-01-19 01:00,19,106.25,106.26,106.245,106.255,19514
HFH05,2005-01-19 01:30,19,106.255,106.265,106.245,106.26,30138
HFH05,2005-01-19 02:00,19,106.26,106.27,106.25,106.255,27679
HFH05,2005-01-19 02:30,19,106.255,106.26,106.245,106.26,43199
HFH05,2005-01-19 03:00,19,106.26,106.265,106.25,106.26,31546
HFH05,2005-01-19 03:30,19,106.26,106.265,106.25,106.255,40280
HFH05,2005-01-19 04:00,19,106.26,106.26,106.25,106.255,27912
HFH05,2005-01-19 04:30,19,106.25,106.26,106.25,106.26,14413
HFH05,2005-01-19 05:00,19,106.26,106.265,106.25,106.255,15162
HFH05,2005-01-19 05:30,19,106.255,106.265,106.25,106.265,9162
HFH05,2005-01-19 06:00,19,106.265,106.27,106.26,106.26,25115
HFH05,2005-01-19 06:30,19,106.265,106.27,106.26,106.265,9983
HFH05,2005-01-19 07:00,19,106.27,106.27,106.255,106.26,26829
HFH05,2005-01-19 07:30,19,106.26,106.275,106.235,106.245,100976
HFH05,2005-01-19 08:00,19,106.245,106.27,106.24,106.25,36638
HFH05,2005-01-19 08:30,19,106.255,106.26,106.235,106.235,37057
HFH05,2005-01-19 09:00,19,106.235,106.25,106.23,106.235,30751
HFH05,2005-01-19 09:30,19,106.23,106.24,106.225,106.23,29193
HFH05,2005-01-19 10:00,19,106.235,106.24,106.225,106.23,16194
HFH05,2005-01-19 10:30,19,106.235,106.255,106.23,106.25,12311
HFH05,2005-01-19 11:00,19,106.25,106.255,106.23,106.23,13865
HFH05,2005-01-19 11:30,19,106.23,106.245,106.22,106.245,13742
HFH05,2005-01-19 12:00,19,106.245,106.245,106.245,106.245,26
HFH05,2005-01-20 01:00,20,106.265,106.27,106.25,106.255,19092
HFH05,2005-01-20 01:30,20,106.255,106.255,106.24,106.25,29353
HFH05,2005-01-20 02:00,20,106.25,106.255,106.23,106.235,24990
HFH05,2005-01-20 02:30,20,106.24,106.25,106.235,106.235,17995
HFH05,2005-01-20 03:00,20,106.235,106.245,106.22,106.23,43411
HFH05,2005-01-20 03:30,20,106.23,106.23,106.2,106.205,57689
HFH05,2005-01-20 04:00,20,106.205,106.21,106.17,106.185,92819
HFH05,2005-01-20 04:30,20,106.18,106.185,106.15,106.18,64542
HFH05,2005-01-20 05:00,20,106.18,106.18,106.14,106.16,63139
HFH05,2005-01-20 05:30,20,106.16,106.165,106.14,106.155,51203
HFH05,2005-01-20 06:00,20,106.155,106.155,106.135,106.155,35325
HFH05,2005-01-20 06:30,20,106.155,106.17,106.145,106.15,31148
HFH05,2005-01-20 07:00,20,106.15,106.16,106.14,106.16,26040
HFH05,2005-01-20 07:30,20,106.16,106.175,106.15,106.16,35424
HFH05,2005-01-20 08:00,20,106.165,106.175,106.155,106.165,33359
HFH05,2005-01-20 08:30,20,106.17,106.18,106.165,106.175,21480
HFH05,2005-01-20 09:00,20,106.18,106.195,106.17,106.18,37379
HFH05,2005-01-20 09:30,20,106.18,106.185,106.165,106.165,17716
HFH05,2005-01-20 10:00,20,106.165,106.17,106.15,106.17,20956
HFH05,2005-01-20 10:30,20,106.165,106.19,106.165,106.185,10650
HFH05,2005-01-20 11:00,20,106.185,106.195,106.18,106.19,14953
HFH05,2005-01-20 11:30,20,106.19,106.205,106.19,106.2,11598
HFH05,2005-01-20 12:00,20,106.205,106.205,106.205,106.205,170
HFH05,2005-01-21 01:00,21,106.205,106.21,106.185,106.2,27676
HFH05,2005-01-21 01:30,21,106.2,106.215,106.19,106.21,37646
HFH05,2005-01-21 02:00,21,106.21,106.21,106.19,106.195,23051
HFH05,2005-01-21 02:30,21,106.19,106.195,106.18,106.195,11769
HFH05,2005-01-21 03:00,21,106.19,106.21,106.19,106.205,29971
HFH05,2005-01-21 03:30,21,106.205,106.21,106.195,106.205,29186
HFH05,2005-01-21 04:00,21,106.21,106.22,106.205,106.21,32162
HFH05,2005-01-21 04:30,21,106.205,106.21,106.19,106.2,23956
HFH05,2005-01-21 05:00,21,106.2,106.2,106.18,106.19,50593
HFH05,2005-01-21 05:30,21,106.19,106.205,106.18,106.185,23193
HFH05,2005-01-21 06:00,21,106.185,106.2,106.175,106.195,31004
HFH05,2005-01-21 06:30,21,106.19,106.2,106.185,106.19,11221
HFH05,2005-01-21 07:00,21,106.19,106.195,106.185,106.19,8378
HFH05,2005-01-21 07:30,21,106.19,106.205,106.185,106.195,15900
HFH05,2005-01-21 08:00,21,106.195,106.21,106.19,106.195,26488
HFH05,2005-01-21 08:30,21,106.2,106.21,106.19,106.21,23741
HFH05,2005-01-21 09:00,21,106.205,106.225,106.205,106.21,43885
HFH05,2005-01-21 09:30,21,106.21,106.22,106.21,106.215,16671
HFH05,2005-01-21 10:00,21,106.22,106.225,106.21,106.225,15745
HFH05,2005-01-21 10:30,21,106.225,106.24,106.225,106.225,26102
HFH05,2005-01-21 11:00,21,106.23,106.235,106.225,106.235,6886
HFH05,2005-01-21 11:30,21,106.235,106.245,106.23,106.235,8840
HFH05,2005-01-21 12:00,21,106.24,106.24,106.24,106.24,1272
HFH05,2005-01-24 01:00,24,106.255,106.27,106.25,106.26,23451
HFH05,2005-01-24 01:30,24,106.265,106.27,106.26,106.265,14941
HFH05,2005-01-24 02:00,24,106.265,106.275,106.26,106.27,20567
HFH05,2005-01-24 02:30,24,106.265,106.275,106.26,106.27,24375
HFH05,2005-01-24 03:00,24,106.27,106.285,106.265,106.285,29794
HFH05,2005-01-24 03:30,24,106.28,106.285,106.27,106.275,12272
HFH05,2005-01-24 04:00,24,106.27,106.275,106.26,106.275,23335
HFH05,2005-01-24 04:30,24,106.27,106.28,106.265,106.275,13283
HFH05,2005-01-24 05:00,24,106.27,106.28,106.265,106.27,12724
HFH05,2005-01-24 05:30,24,106.275,106.275,106.265,106.27,7979
HFH05,2005-01-24 06:00,24,106.27,106.28,106.265,106.275,5151
HFH05,2005-01-24 06:30,24,106.275,106.28,106.27,106.27,3194
HFH05,2005-01-24 07:00,24,106.27,106.28,106.265,106.27,12699
HFH05,2005-01-24 07:30,24,106.27,106.28,106.265,106.275,8671
HFH05,2005-01-24 08:00,24,106.275,106.285,106.27,106.275,20565
HFH05,2005-01-24 08:30,24,106.275,106.28,106.255,106.255,29336
HFH05,2005-01-24 09:00,24,106.26,106.265,106.25,106.26,32890
HFH05,2005-01-24 09:30,24,106.26,106.265,106.25,106.26,21230
HFH05,2005-01-24 10:00,24,106.26,106.27,106.245,106.26,26197
HFH05,2005-01-24 10:30,24,106.26,106.265,106.25,106.26,11604
HFH05,2005-01-24 11:00,24,106.255,106.265,106.255,106.265,2848
HFH05,2005-01-24 11:30,24,106.26,106.265,106.255,106.265,5333
HFH05,2005-01-24 12:00,24,106.265,106.265,106.265,106.265,618
HFH05,2005-01-25 01:00,25,106.27,106.27,106.25,106.255,13880
HFH05,2005-01-25 01:30,25,106.25,106.27,106.25,106.265,13462
HFH05,2005-01-25 02:00,25,106.265,106.27,106.25,106.255,20455
HFH05,2005-01-25 02:30,25,106.255,106.265,106.245,106.26,14822
HFH05,2005-01-25 03:00,25,106.265,106.265,106.25,106.26,15642
HFH05,2005-01-25 03:30,25,106.26,106.26,106.25,106.26,9239
HFH05,2005-01-25 04:00,25,106.26,106.27,106.255,106.26,12768
HFH05,2005-01-25 04:30,25,106.26,106.265,106.255,106.265,9053
HFH05,2005-01-25 05:00,25,106.265,106.275,106.26,106.27,25711
HFH05,2005-01-25 05:30,25,106.27,106.28,106.265,106.275,24370
HFH05,2005-01-25 06:00,25,106.275,106.29,106.275,106.28,38654
HFH05,2005-01-25 06:30,25,106.28,106.285,106.275,106.285,8730
HFH05,2005-01-25 07:00,25,106.28,106.29,106.275,106.28,46520
HFH05,2005-01-25 07:30,25,106.28,106.29,106.275,106.285,18263
HFH05,2005-01-25 08:00,25,106.285,106.31,106.28,106.295,47562
HFH05,2005-01-25 08:30,25,106.295,106.3,106.28,106.285,20458
HFH05,2005-01-25 09:00,25,106.285,106.285,106.255,106.26,62429
HFH05,2005-01-25 09:30,25,106.26,106.27,106.255,106.255,38834
HFH05,2005-01-25 10:00,25,106.26,106.265,106.24,106.245,32853
HFH05,2005-01-25 10:30,25,106.245,106.255,106.235,106.245,30283
HFH05,2005-01-25 11:00,25,106.245,106.255,106.235,106.24,20252
HFH05,2005-01-25 11:30,25,106.235,106.25,106.235,106.24,14460
HFH05,2005-01-25 12:00,25,106.25,106.25,106.25,106.25,170
HFH05,2005-01-26 01:00,26,106.245,106.255,106.24,106.245,9706
HFH05,2005-01-26 01:30,26,106.245,106.25,106.23,106.25,39328
HFH05,2005-01-26 02:00,26,106.245,106.25,106.24,106.245,13571
HFH05,2005-01-26 02:30,26,106.245,106.255,106.23,106.23,23643
HFH05,2005-01-26 03:00,26,106.23,106.25,106.23,106.245,32018
HFH05,2005-01-26 03:30,26,106.245,106.25,106.235,106.24,26514
HFH05,2005-01-26 04:00,26,106.24,106.245,106.23,106.235,26455
HFH05,2005-01-26 04:30,26,106.235,106.24,106.23,106.235,12674
HFH05,2005-01-26 05:00,26,106.235,106.235,106.21,106.22,51289
HFH05,2005-01-26 05:30,26,106.215,106.225,106.205,106.21,34246
HFH05,2005-01-26 06:00,26,106.21,106.22,106.2,106.205,21885
HFH05,2005-01-26 06:30,26,106.205,106.22,106.2,106.21,25608
HFH05,2005-01-26 07:00,26,106.21,106.225,106.21,106.225,15647
HFH05,2005-01-26 07:30,26,106.225,106.235,106.225,106.235,17140
HFH05,2005-01-26 08:00,26,106.235,106.24,106.23,106.235,24007
HFH05,2005-01-26 08:30,26,106.235,106.24,106.225,106.235,26495
HFH05,2005-01-26 09:00,26,106.24,106.24,106.225,106.235,15430
HFH05,2005-01-26 09:30,26,106.23,106.235,106.22,106.225,28042
HFH05,2005-01-26 10:00,26,106.225,106.23,106.22,106.23,9727
HFH05,2005-01-26 10:30,26,106.23,106.235,106.21,106.21,14848
HFH05,2005-01-26 11:00,26,106.215,106.225,106.21,106.225,7443
HFH05,2005-01-26 11:30,26,106.22,106.235,106.22,106.23,5093
HFH05,2005-01-26 12:00,26,106.225,106.225,106.225,106.225,145
HFH05,2005-01-27 01:00,27,106.205,106.21,106.2,106.205,17592
HFH05,2005-01-27 01:30,27,106.205,106.215,106.2,106.21,26167
HFH05,2005-01-27 02:00,27,106.205,106.205,106.17,106.175,62293
HFH05,2005-01-27 02:30,27,106.17,106.175,106.15,106.17,76141
HFH05,2005-01-27 03:00,27,106.165,106.17,106.145,106.16,65041
HFH05,2005-01-27 03:30,27,106.16,106.165,106.14,106.155,62290
HFH05,2005-01-27 04:00,27,106.155,106.155,106.14,106.15,48166
HFH05,2005-01-27 04:30,27,106.15,106.15,106.13,106.14,48682
HFH05,2005-01-27 05:00,27,106.14,106.145,106.135,106.14,20635
HFH05,2005-01-27 05:30,27,106.145,106.15,106.14,106.145,10743
HFH05,2005-01-27 06:00,27,106.145,106.15,106.145,106.145,9768
HFH05,2005-01-27 06:30,27,106.145,106.15,106.14,106.145,15676
HFH05,2005-01-27 07:00,27,106.145,106.15,106.135,106.14,17661
HFH05,2005-01-27 07:30,27,106.14,106.165,106.13,106.15,61925
HFH05,2005-01-27 08:00,27,106.145,106.165,106.14,106.165,39226
HFH05,2005-01-27 08:30,27,106.16,106.17,106.15,106.16,29345
HFH05,2005-01-27 09:00,27,106.165,106.185,106.16,106.18,29077
HFH05,2005-01-27 09:30,27,106.18,106.18,106.165,106.17,21978
HFH05,2005-01-27 10:00,27,106.17,106.175,106.165,106.175,9645
HFH05,2005-01-27 10:30,27,106.17,106.175,106.165,106.17,3338
HFH05,2005-01-27 11:00,27,106.165,106.175,106.165,106.17,2514
HFH05,2005-01-27 11:30,27,106.17,106.17,106.16,106.16,3617
HFH05,2005-01-27 12:00,27,106.16,106.16,106.16,106.16,45
HFH05,2005-01-28 01:00,28,106.17,106.18,106.165,106.175,12908
HFH05,2005-01-28 01:30,28,106.17,106.19,106.17,106.185,23012
HFH05,2005-01-28 02:00,28,106.19,106.19,106.17,106.18,21356
HFH05,2005-01-28 02:30,28,106.18,106.19,106.18,106.185,12634
HFH05,2005-01-28 03:00,28,106.185,106.195,106.18,106.19,18648
HFH05,2005-01-28 03:30,28,106.195,106.2,106.185,106.185,32601
HFH05,2005-01-28 04:00,28,106.19,106.205,106.185,106.205,34257
HFH05,2005-01-28 04:30,28,106.2,106.22,106.2,106.205,34410
HFH05,2005-01-28 05:00,28,106.21,106.215,106.2,106.215,19176
HFH05,2005-01-28 05:30,28,106.21,106.22,106.205,106.215,11838
HFH05,2005-01-28 06:00,28,106.22,106.22,106.21,106.215,5533
HFH05,2005-01-28 06:30,28,106.215,106.215,106.2,106.205,12634
HFH05,2005-01-28 07:00,28,106.205,106.225,106.2,106.215,25897
HFH05,2005-01-28 07:30,28,106.215,106.25,106.21,106.235,92931
HFH05,2005-01-28 08:00,28,106.235,106.26,106.23,106.25,51080
HFH05,2005-01-28 08:30,28,106.255,106.26,106.245,106.25,45125
HFH05,2005-01-28 09:00,28,106.255,106.255,106.23,106.235,30806
HFH05,2005-01-28 09:30,28,106.235,106.255,106.23,106.255,26574
HFH05,2005-01-28 10:00,28,106.255,106.255,106.245,106.245,21098
HFH05,2005-01-28 10:30,28,106.245,106.265,106.24,106.255,20281
HFH05,2005-01-28 11:00,28,106.26,106.265,106.25,106.26,10662
HFH05,2005-01-28 11:30,28,106.26,106.275,106.25,106.275,9746
HFH05,2005-01-28 12:00,28,106.27,106.27,106.27,106.27,445
HFH05,2005-01-31 01:00,31,106.25,106.255,106.235,106.24,14639
HFH05,2005-01-31 01:30,31,106.245,106.265,106.24,106.26,18423
HFH05,2005-01-31 02:00,31,106.26,106.26,106.245,106.255,14253
HFH05,2005-01-31 02:30,31,106.255,106.255,106.245,106.245,10615
HFH05,2005-01-31 03:00,31,106.25,106.25,106.23,106.24,27625
HFH05,2005-01-31 03:30,31,106.235,106.24,106.22,106.225,23758
HFH05,2005-01-31 04:00,31,106.225,106.235,106.22,106.23,24090
HFH05,2005-01-31 04:30,31,106.23,106.23,106.22,106.23,16173
HFH05,2005-01-31 05:00,31,106.23,106.23,106.22,106.23,9407
HFH05,2005-01-31 05:30,31,106.23,106.245,106.23,106.235,28892
HFH05,2005-01-31 06:00,31,106.24,106.25,106.235,106.24,18606
HFH05,2005-01-31 06:30,31,106.245,106.245,106.23,106.235,19898
HFH05,2005-01-31 07:00,31,106.235,106.24,106.225,106.235,13618
HFH05,2005-01-31 07:30,31,106.235,106.245,106.23,106.24,21593
HFH05,2005-01-31 08:00,31,106.24,106.245,106.235,106.24,22708
HFH05,2005-01-31 08:30,31,106.24,106.245,106.225,106.235,22674
HFH05,2005-01-31 09:00,31,106.235,106.245,106.22,106.24,34432
HFH05,2005-01-31 09:30,31,106.24,106.25,106.235,106.245,11824
HFH05,2005-01-31 10:00,31,106.25,106.26,106.245,106.25,26829
HFH05,2005-01-31 10:30,31,106.245,106.25,106.24,106.245,5283
HFH05,2005-01-31 11:00,31,106.245,106.25,106.235,106.24,15766
HFH05,2005-01-31 11:30,31,106.24,106.245,106.23,106.24,17786
HFH05,2005-01-31 12:00,31,106.24,106.24,106.24,106.24,15
HFH05,2005-02-01 01:00,1,106.255,106.265,106.245,106.245,19555
HFH05,2005-02-01 01:30,1,106.25,106.26,106.245,106.255,10514
HFH05,2005-02-01 02:00,1,106.255,106.26,106.235,106.25,26099
HFH05,2005-02-01 02:30,1,106.25,106.25,106.23,106.23,20994
HFH05,2005-02-01 03:00,1,106.235,106.24,106.22,106.225,40364
HFH05,2005-02-01 03:30,1,106.225,106.24,106.22,106.235,31887
HFH05,2005-02-01 04:00,1,106.235,106.24,106.23,106.24,13411
HFH05,2005-02-01 04:30,1,106.24,106.245,106.23,106.24,18407
HFH05,2005-02-01 05:00,1,106.245,106.25,106.24,106.245,12896
HFH05,2005-02-01 05:30,1,106.24,106.24,106.235,106.24,5311
HFH05,2005-02-01 06:00,1,106.24,106.245,106.235,106.24,14183
HFH05,2005-02-01 06:30,1,106.24,106.25,106.24,106.245,6189
HFH05,2005-02-01 07:00,1,106.245,106.25,106.24,106.24,18999
HFH05,2005-02-01 07:30,1,106.245,106.25,106.235,106.245,22641
HFH05,2005-02-01 08:00,1,106.24,106.255,106.24,106.255,21852
HFH05,2005-02-01 08:30,1,106.25,106.265,106.25,106.26,27524
HFH05,2005-02-01 09:00,1,106.255,106.265,106.245,106.26,41770
HFH05,2005-02-01 09:30,1,106.255,106.255,106.24,106.24,28725
HFH05,2005-02-01 10:00,1,106.24,106.245,106.235,106.24,20229
HFH05,2005-02-01 10:30,1,106.24,106.245,106.235,106.235,8653
HFH05,2005-02-01 11:00,1,106.235,106.24,106.23,106.24,4920
HFH05,2005-02-01 11:30,1,106.24,106.255,106.235,106.25,14036
HFH05,2005-02-01 12:00,1,106.25,106.25,106.25,106.25,418
HFH05,2005-02-02 01:00,2,106.245,106.255,106.24,106.25,19361
HFH05,2005-02-02 01:30,2,106.25,106.25,106.24,106.25,10255
HFH05,2005-02-02 02:00,2,106.25,106.25,106.24,106.25,16515
HFH05,2005-02-02 02:30,2,106.25,106.26,106.25,106.255,10364
HFH05,2005-02-02 03:00,2,106.255,106.255,106.25,106.25,3810
HFH05,2005-02-02 03:30,2,106.25,106.255,106.245,106.25,6648
HFH05,2005-02-02 04:00,2,106.25,106.255,106.245,106.25,9179
HFH05,2005-02-02 04:30,2,106.25,106.26,106.25,106.26,7495
HFH05,2005-02-02 05:00,2,106.26,106.26,106.245,106.245,8623
HFH05,2005-02-02 05:30,2,106.25,106.255,106.245,106.245,6961
HFH05,2005-02-02 06:00,2,106.25,106.255,106.25,106.255,2663
HFH05,2005-02-02 06:30,2,106.255,106.255,106.245,106.25,3378
HFH05,2005-02-02 07:00,2,106.25,106.255,106.245,106.25,14104
HFH05,2005-02-02 07:30,2,106.255,106.26,106.25,106.25,21555
HFH05,2005-02-02 08:00,2,106.245,106.25,106.24,106.245,13923
HFH05,2005-02-02 08:30,2,106.25,106.25,106.235,106.24,9202
HFH05,2005-02-02 09:00,2,106.235,106.24,106.23,106.235,16953
HFH05,2005-02-02 09:30,2,106.23,106.235,106.215,106.215,29419
HFH05,2005-02-02 10:00,2,106.215,106.22,106.205,106.205,24636
HFH05,2005-02-02 10:30,2,106.205,106.21,106.2,106.205,15606
HFH05,2005-02-02 11:00,2,106.205,106.215,106.205,106.21,4895
HFH05,2005-02-02 11:30,2,106.21,106.215,106.2,106.205,6137
HFH05,2005-02-03 01:00,3,106.2,106.2,106.185,106.195,28409
HFH05,2005-02-03 01:30,3,106.195,106.195,106.175,106.185,22369
HFH05,2005-02-03 02:00,3,106.185,106.19,106.17,106.175,32241
HFH05,2005-02-03 02:30,3,106.175,106.175,106.15,106.155,68281
HFH05,2005-02-03 03:00,3,106.155,106.165,106.145,106.15,49720
HFH05,2005-02-03 03:30,3,106.15,106.16,106.14,106.16,53835
HFH05,2005-02-03 04:00,3,106.155,106.17,106.145,106.15,40043
HFH05,2005-02-03 04:30,3,106.155,106.16,106.145,106.16,25024
HFH05,2005-02-03 05:00,3,106.16,106.16,106.15,106.155,26952
HFH05,2005-02-03 05:30,3,106.155,106.155,106.145,106.155,6420
HFH05,2005-02-03 06:00,3,106.15,106.16,106.15,106.155,16771
HFH05,2005-02-03 06:30,3,106.155,106.16,106.145,106.145,25661
HFH05,2005-02-03 07:00,3,106.145,106.165,106.14,106.15,24569
HFH05,2005-02-03 07:30,3,106.15,106.185,106.135,106.15,147656
HFH05,2005-02-03 08:00,3,106.15,106.17,106.15,106.17,42388
HFH05,2005-02-03 08:30,3,106.17,106.185,106.165,106.175,40582
HFH05,2005-02-03 09:00,3,106.175,106.19,106.17,106.19,35128
HFH05,2005-02-03 09:30,3,106.185,106.19,106.17,106.175,23067
HFH05,2005-02-03 10:00,3,106.17,106.185,106.17,106.18,11736
HFH05,2005-02-03 10:30,3,106.18,106.19,106.175,106.18,13661
HFH05,2005-02-03 11:00,3,106.185,106.185,106.175,106.18,5122
HFH05,2005-02-03 11:30,3,106.18,106.185,106.175,106.185,3112
HFH05,2005-02-03 12:00,3,106.18,106.18,106.18,106.18,138
HFH05,2005-02-04 01:00,4,106.18,106.185,106.17,106.18,9195
HFH05,2005-02-04 01:30,4,106.18,106.18,106.16,106.165,13639
HFH05,2005-02-04 02:00,4,106.165,106.18,106.165,106.175,15808
HFH05,2005-02-04 02:30,4,106.175,106.18,106.165,106.165,7703
HFH05,2005-02-04 03:00,4,106.165,106.175,106.165,106.17,13842
HFH05,2005-02-04 03:30,4,106.17,106.17,106.165,106.17,8122
HFH05,2005-02-04 04:00,4,106.175,106.18,106.17,106.18,9497
HFH05,2005-02-04 04:30,4,106.18,106.185,106.165,106.17,22882
HFH05,2005-02-04 05:00,4,106.165,106.18,106.165,106.18,15058
HFH05,2005-02-04 05:30,4,106.175,106.185,106.175,106.18,9380
HFH05,2005-02-04 06:00,4,106.18,106.19,106.175,106.19,16705
HFH05,2005-02-04 06:30,4,106.19,106.19,106.18,106.185,7347
HFH05,2005-02-04 07:00,4,106.19,106.25,106.18,106.235,25067
HFH05,2005-02-04 07:30,4,106.23,106.265,106.185,106.22,161996
HFH05,2005-02-04 08:00,4,106.22,106.235,106.21,106.235,53979
HFH05,2005-02-04 08:30,4,106.235,106.24,106.22,106.235,37533
HFH05,2005-02-04 09:00,4,106.235,106.245,106.225,106.235,35399
HFH05,2005-02-04 09:30,4,106.235,106.255,106.23,106.24,29435
HFH05,2005-02-04 10:00,4,106.24,106.25,106.23,106.24,22570
HFH05,2005-02-04 10:30,4,106.24,106.25,106.235,106.24,23165
HFH05,2005-02-04 11:00,4,106.24,106.24,106.23,106.235,11207
HFH05,2005-02-04 11:30,4,106.24,106.24,106.23,106.23,6956
HFH05,2005-02-04 12:00,4,106.245,106.245,106.245,106.245,90
HFH05,2005-02-07 01:00,7,106.2,106.205,106.19,106.195,22285
HFH05,2005-02-07 01:30,7,106.2,106.205,106.185,106.205,22866
HFH05,2005-02-07 02:00,7,106.2,106.205,106.19,106.195,11717
HFH05,2005-02-07 02:30,7,106.195,106.195,106.18,106.19,25141
HFH05,2005-02-07 03:00,7,106.19,106.195,106.185,106.19,16182
HFH05,2005-02-07 03:30,7,106.185,106.195,106.18,106.19,25837
HFH05,2005-02-07 04:00,7,106.19,106.195,106.185,106.19,14712
HFH05,2005-02-07 04:30,7,106.195,106.2,106.19,106.195,7789
HFH05,2005-02-07 05:00,7,106.195,106.21,106.19,106.2,27201
HFH05,2005-02-07 05:30,7,106.205,106.21,106.2,106.21,10484
HFH05,2005-02-07 06:00,7,106.21,106.21,106.2,106.205,17473
HFH05,2005-02-07 06:30,7,106.21,106.215,106.205,106.21,16122
HFH05,2005-02-07 07:00,7,106.21,106.215,106.2,106.205,8745
HFH05,2005-02-07 07:30,7,106.2,106.21,106.2,106.205,13370
HFH05,2005-02-07 08:00,7,106.205,106.215,106.2,106.21,19965
HFH05,2005-02-07 08:30,7,106.215,106.215,106.2,106.215,24437
HFH05,2005-02-07 09:00,7,106.21,106.215,106.21,106.21,22758
HFH05,2005-02-07 09:30,7,106.205,106.215,106.2,106.21,18432
HFH05,2005-02-07 10:00,7,106.21,106.215,106.2,106.21,24871
HFH05,2005-02-07 10:30,7,106.215,106.22,106.19,106.195,27957
HFH05,2005-02-07 11:00,7,106.19,106.2,106.185,106.19,19104
HFH05,2005-02-07 11:30,7,106.19,106.2,106.185,106.195,12064
HFH05,2005-02-07 12:00,7,106.2,106.2,106.2,106.2,11
HFH05,2005-02-08 01:00,8,106.19,106.195,106.185,106.19,8913
HFH05,2005-02-08 01:30,8,106.19,106.195,106.16,106.165,32694
HFH05,2005-02-08 02:00,8,106.165,106.17,106.15,106.155,33925
HFH05,2005-02-08 02:30,8,106.155,106.165,106.14,106.14,40962
HFH05,2005-02-08 03:00,8,106.145,106.155,106.14,106.155,33131
HFH05,2005-02-08 03:30,8,106.155,106.16,106.145,106.145,18274
HFH05,2005-02-08 04:00,8,106.145,106.15,106.135,106.145,35658
HFH05,2005-02-08 04:30,8,106.145,106.16,106.14,106.16,20439
HFH05,2005-02-08 05:00,8,106.16,106.16,106.155,106.16,11691
HFH05,2005-02-08 05:30,8,106.16,106.17,106.155,106.165,14641
HFH05,2005-02-08 06:00,8,106.17,106.17,106.165,106.17,6410
HFH05,2005-02-08 06:30,8,106.17,106.185,106.17,106.185,21301
HFH05,2005-02-08 07:00,8,106.185,106.19,106.175,106.18,20572
HFH05,2005-02-08 07:30,8,106.18,106.185,106.165,106.185,33130
HFH05,2005-02-08 08:00,8,106.185,106.185,106.165,106.17,45891
HFH05,2005-02-08 08:30,8,106.175,106.175,106.16,106.16,28111
HFH05,2005-02-08 09:00,8,106.16,106.175,106.16,106.165,17661
HFH05,2005-02-08 09:30,8,106.165,106.18,106.16,106.18,22733
HFH05,2005-02-08 10:00,8,106.18,106.19,106.175,106.185,18877
HFH05,2005-02-08 10:30,8,106.185,106.195,106.185,106.195,29681
HFH05,2005-02-08 11:00,8,106.195,106.2,106.19,106.195,5658
HFH05,2005-02-08 11:30,8,106.195,106.21,106.195,106.205,12857
HFH05,2005-02-08 12:00,8,106.21,106.21,106.21,106.21,544
HFH05,2005-02-09 01:00,9,106.19,106.195,106.18,106.185,14512
HFH05,2005-02-09 01:30,9,106.185,106.205,106.18,106.205,17504
HFH05,2005-02-09 02:00,9,106.205,106.25,106.205,106.235,93429
HFH05,2005-02-09 02:30,9,106.23,106.26,106.23,106.24,80090
HFH05,2005-02-09 03:00,9,106.235,106.25,106.23,106.235,45526
HFH05,2005-02-09 03:30,9,106.24,106.245,106.23,106.235,17637
HFH05,2005-02-09 04:00,9,106.235,106.245,106.23,106.235,33039
HFH05,2005-02-09 04:30,9,106.235,106.245,106.23,106.245,22149
HFH05,2005-02-09 05:00,9,106.24,106.245,106.23,106.24,17923
HFH05,2005-02-09 05:30,9,106.24,106.255,106.235,106.245,29069
HFH05,2005-02-09 06:00,9,106.245,106.245,106.23,106.23,22931
HFH05,2005-02-09 06:30,9,106.235,106.24,106.225,106.225,12307
HFH05,2005-02-09 07:00,9,106.225,106.23,106.215,106.22,23903
HFH05,2005-02-09 07:30,9,106.22,106.24,106.21,106.23,69766
HFH05,2005-02-09 08:00,9,106.225,106.245,106.225,106.225,57738
HFH05,2005-02-09 08:30,9,106.225,106.24,106.22,106.24,30295
HFH05,2005-02-09 09:00,9,106.235,106.245,106.235,106.24,20782
HFH05,2005-02-09 09:30,9,106.24,106.255,106.24,106.245,23365
HFH05,2005-02-09 10:00,9,106.245,106.245,106.23,106.23,23172
HFH05,2005-02-09 10:30,9,106.235,106.24,106.225,106.23,12972
HFH05,2005-02-09 11:00,9,106.23,106.245,106.23,106.245,3649
HFH05,2005-02-09 11:30,9,106.24,106.25,106.24,106.245,3377
HFH05,2005-02-09 12:00,9,106.25,106.25,106.25,106.25,908
HFH05,2005-02-10 01:00,10,106.275,106.31,106.275,106.295,70144
HFH05,2005-02-10 01:30,10,106.295,106.305,106.28,106.29,26890
HFH05,2005-02-10 02:00,10,106.29,106.3,106.28,106.295,29230
HFH05,2005-02-10 02:30,10,106.295,106.295,106.285,106.285,17357
HFH05,2005-02-10 03:00,10,106.285,106.3,106.28,106.28,31363
HFH05,2005-02-10 03:30,10,106.285,106.295,106.28,106.285,21074
HFH05,2005-02-10 04:00,10,106.28,106.29,106.28,106.285,11444
HFH05,2005-02-10 04:30,10,106.285,106.295,106.285,106.29,20676
HFH05,2005-02-10 05:00,10,106.29,106.29,106.285,106.29,7150
HFH05,2005-02-10 05:30,10,106.29,106.29,106.28,106.285,8198
HFH05,2005-02-10 06:00,10,106.28,106.295,106.28,106.295,11201
HFH05,2005-02-10 06:30,10,106.29,106.3,106.28,106.29,20247
HFH05,2005-02-10 07:00,10,106.285,106.29,106.275,106.285,18985
HFH05,2005-02-10 07:30,10,106.28,106.28,106.265,106.275,75081
HFH05,2005-02-10 08:00,10,106.27,106.29,106.27,106.285,35387
HFH05,2005-02-10 08:30,10,106.285,106.295,106.285,106.295,21256
HFH05,2005-02-10 09:00,10,106.295,106.3,106.29,106.3,21831
HFH05,2005-02-10 09:30,10,106.295,106.3,106.285,106.29,18675
HFH05,2005-02-10 10:00,10,106.29,106.3,106.285,106.29,22922
HFH05,2005-02-10 10:30,10,106.29,106.295,106.28,106.285,23268
HFH05,2005-02-10 11:00,10,106.285,106.295,106.285,106.295,6787
HFH05,2005-02-10 11:30,10,106.295,106.3,106.29,106.295,8686
HFH05,2005-02-10 12:00,10,106.295,106.295,106.295,106.295,702
HFH05,2005-02-11 01:00,11,106.3,106.3,106.285,106.295,25070
HFH05,2005-02-11 01:30,11,106.295,106.295,106.275,106.285,33536
HFH05,2005-02-11 02:00,11,106.29,106.305,106.285,106.295,35304
HFH05,2005-02-11 02:30,11,106.295,106.3,106.29,106.3,20824
HFH05,2005-02-11 03:00,11,106.3,106.305,106.29,106.29,42317
HFH05,2005-02-11 03:30,11,106.295,106.295,106.28,106.28,31510
HFH05,2005-02-11 04:00,11,106.285,106.295,106.28,106.29,12647
HFH05,2005-02-11 04:30,11,106.29,106.3,106.285,106.285,23471
HFH05,2005-02-11 05:00,11,106.29,106.3,106.285,106.29,19151
HFH05,2005-02-11 05:30,11,106.29,106.295,106.28,106.28,18466
HFH05,2005-02-11 06:00,11,106.285,106.29,106.28,106.29,9113
HFH05,2005-02-11 06:30,11,106.285,106.29,106.28,106.29,4259
HFH05,2005-02-11 07:00,11,106.285,106.295,106.28,106.295,10591
HFH05,2005-02-11 07:30,11,106.295,106.305,106.29,106.3,29143
HFH05,2005-02-11 08:00,11,106.305,106.305,106.29,106.29,17466
HFH05,2005-02-11 08:30,11,106.295,106.305,106.29,106.295,20679
HFH05,2005-02-11 09:00,11,106.295,106.305,106.29,106.305,27487
HFH05,2005-02-11 09:30,11,106.3,106.305,106.295,106.305,18075
HFH05,2005-02-11 10:00,11,106.305,106.305,106.295,106.295,13159
HFH05,2005-02-11 10:30,11,106.3,106.305,106.29,106.295,30607
HFH05,2005-02-11 11:00,11,106.3,106.3,106.28,106.285,13951
HFH05,2005-02-11 11:30,11,106.285,106.285,106.275,106.28,11516
HFH05,2005-02-11 12:00,11,106.275,106.275,106.275,106.275,166
HFH05,2005-02-14 01:00,14,106.265,106.27,106.26,106.27,13254
HFH05,2005-02-14 01:30,14,106.27,106.275,106.26,106.265,14926
HFH05,2005-02-14 02:00,14,106.265,106.27,106.255,106.265,24354
HFH05,2005-02-14 02:30,14,106.265,106.27,106.255,106.265,18205
HFH05,2005-02-14 03:00,14,106.265,106.265,106.26,106.265,4617
HFH05,2005-02-14 03:30,14,106.265,106.265,106.25,106.255,27235
HFH05,2005-02-14 04:00,14,106.255,106.26,106.24,106.25,44005
HFH05,2005-02-14 04:30,14,106.245,106.26,106.245,106.255,16218
HFH05,2005-02-14 05:00,14,106.255,106.255,106.245,106.25,21708
HFH05,2005-02-14 05:30,14,106.245,106.255,106.245,106.245,14352
HFH05,2005-02-14 06:00,14,106.25,106.25,106.245,106.25,3895
HFH05,2005-02-14 06:30,14,106.25,106.25,106.245,106.25,3511
HFH05,2005-02-14 07:00,14,106.25,106.26,106.245,106.255,15311
HFH05,2005-02-14 07:30,14,106.255,106.265,106.25,106.26,16205
HFH05,2005-02-14 08:00,14,106.255,106.265,106.255,106.26,13393
HFH05,2005-02-14 08:30,14,106.265,106.265,106.25,106.255,9183
HFH05,2005-02-14 09:00,14,106.255,106.26,106.25,106.255,4104
HFH05,2005-02-14 09:30,14,106.255,106.265,106.25,106.26,9921
HFH05,2005-02-14 10:00,14,106.26,106.265,106.255,106.26,4171
HFH05,2005-02-14 10:30,14,106.265,106.27,106.26,106.265,8950
HFH05,2005-02-14 11:00,14,106.265,106.265,106.26,106.26,4888
HFH05,2005-02-14 11:30,14,106.26,106.27,106.255,106.27,7907
HFH05,2005-02-14 12:00,14,106.275,106.275,106.275,106.275,445
HFH05,2005-02-15 01:00,15,106.265,106.27,106.25,106.255,17816
HFH05,2005-02-15 01:30,15,106.25,106.25,106.215,106.22,51214
HFH05,2005-02-15 02:00,15,106.22,106.22,106.185,106.19,76113
HFH05,2005-02-15 02:30,15,106.19,106.205,106.19,106.205,36011
HFH05,2005-02-15 03:00,15,106.205,106.205,106.2,106.2,22658
HFH05,2005-02-15 03:30,15,106.205,106.21,106.19,106.195,27426
HFH05,2005-02-15 04:00,15,106.195,106.21,106.195,106.205,29506
HFH05,2005-02-15 04:30,15,106.205,106.21,106.195,106.205,9539
HFH05,2005-02-15 05:00,15,106.2,106.205,106.195,106.195,8286
HFH05,2005-02-15 05:30,15,106.2,106.215,106.195,106.205,25271
HFH05,2005-02-15 06:00,15,106.205,106.21,106.2,106.21,9065
HFH05,2005-02-15 06:30,15,106.21,106.215,106.205,106.215,17499
HFH05,2005-02-15 07:00,15,106.21,106.225,106.21,106.225,21866
HFH05,2005-02-15 07:30,15,106.225,106.24,106.22,106.225,39619
HFH05,2005-02-15 08:00,15,106.225,106.225,106.21,106.215,24134
HFH05,2005-02-15 08:30,15,106.22,106.22,106.21,106.215,13341
HFH05,2005-02-15 09:00,15,106.22,106.22,106.2,106.205,23900
HFH05,2005-02-15 09:30,15,106.205,106.22,106.205,106.215,15836
HFH05,2005-02-15 10:00,15,106.215,106.215,106.205,106.215,11485
HFH05,2005-02-15 10:30,15,106.215,106.215,106.205,106.205,8284
HFH05,2005-02-15 11:00,15,106.205,106.205,106.19,106.195,11112
HFH05,2005-02-15 11:30,15,106.19,106.2,106.185,106.2,15297
HFH05,2005-02-15 12:00,15,106.195,106.195,106.195,106.195,75
HFH05,2005-02-16 01:00,16,106.19,106.21,106.185,106.2,22669
HFH05,2005-02-16 01:30,16,106.205,106.22,106.2,106.215,19804
HFH05,2005-02-16 02:00,16,106.215,106.22,106.21,106.215,24739
HFH05,2005-02-16 02:30,16,106.215,106.225,106.21,106.225,22156
HFH05,2005-02-16 03:00,16,106.225,106.23,106.215,106.225,21513
HFH05,2005-02-16 03:30,16,106.23,106.23,106.22,106.22,11198
HFH05,2005-02-16 04:00,16,106.22,106.225,106.215,106.225,8304
HFH05,2005-02-16 04:30,16,106.225,106.225,106.215,106.225,10655
HFH05,2005-02-16 05:00,16,106.225,106.245,106.225,106.245,26820
HFH05,2005-02-16 05:30,16,106.245,106.245,106.235,106.24,17772
HFH05,2005-02-16 06:00,16,106.24,106.245,106.235,106.245,4057
HFH05,2005-02-16 06:30,16,106.245,106.26,106.245,106.255,15966
HFH05,2005-02-16 07:00,16,106.255,106.26,106.25,106.255,20165
HFH05,2005-02-16 07:30,16,106.255,106.27,106.25,106.265,51091
HFH05,2005-02-16 08:00,16,106.265,106.27,106.25,106.255,37800
HFH05,2005-02-16 08:30,16,106.25,106.26,106.24,106.24,24742
HFH05,2005-02-16 09:00,16,106.24,106.25,106.2,106.21,92204
HFH05,2005-02-16 09:30,16,106.21,106.21,106.19,106.2,71407
HFH05,2005-02-16 10:00,16,106.195,106.205,106.185,106.2,39593
HFH05,2005-02-16 10:30,16,106.195,106.2,106.18,106.195,41463
HFH05,2005-02-16 11:00,16,106.19,106.195,106.18,106.185,17462
HFH05,2005-02-16 11:30,16,106.18,106.19,106.175,106.185,15994
HFH05,2005-02-16 12:00,16,106.18,106.18,106.18,106.18,557
HFH05,2005-02-17 01:00,17,106.19,106.2,106.185,106.2,25468
HFH05,2005-02-17 01:30,17,106.195,106.195,106.155,106.165,68523
HFH05,2005-02-17 02:00,17,106.16,106.165,106.145,106.155,58943
HFH05,2005-02-17 02:30,17,106.155,106.175,106.155,106.16,41641
HFH05,2005-02-17 03:00,17,106.16,106.17,106.155,106.16,31075
HFH05,2005-02-17 03:30,17,106.16,106.17,106.15,106.16,44929
HFH05,2005-02-17 04:00,17,106.16,106.17,106.155,106.165,26177
HFH05,2005-02-17 04:30,17,106.17,106.17,106.15,106.155,18292
HFH05,2005-02-17 05:00,17,106.155,106.16,106.15,106.16,14134
HFH05,2005-02-17 05:30,17,106.155,106.16,106.145,106.15,20776
HFH05,2005-02-17 06:00,17,106.155,106.155,106.145,106.15,19450
HFH05,2005-02-17 06:30,17,106.155,106.165,106.15,106.155,25925
HFH05,2005-02-17 07:00,17,106.155,106.16,106.15,106.155,14613
HFH05,2005-02-17 07:30,17,106.155,106.16,106.145,106.16,43796
HFH05,2005-02-17 08:00,17,106.155,106.16,106.145,106.155,27333
HFH05,2005-02-17 08:30,17,106.155,106.16,106.145,106.155,26068
HFH05,2005-02-17 09:00,17,106.155,106.185,106.15,106.175,56950
HFH05,2005-02-17 09:30,17,106.175,106.185,106.175,106.18,18028
HFH05,2005-02-17 10:00,17,106.185,106.19,106.18,106.18,14734
HFH05,2005-02-17 10:30,17,106.18,106.185,106.17,106.17,12094
HFH05,2005-02-17 11:00,17,106.17,106.18,106.165,106.18,20982
HFH05,2005-02-17 11:30,17,106.18,106.185,106.17,106.17,9296
HFH05,2005-02-17 12:00,17,106.17,106.17,106.17,106.17,391
HFH05,2005-02-18 01:00,18,106.16,106.195,106.16,106.185,25675
HFH05,2005-02-18 01:30,18,106.185,106.19,106.18,106.185,9515
HFH05,2005-02-18 02:00,18,106.185,106.19,106.18,106.185,12456
HFH05,2005-02-18 02:30,18,106.19,106.195,106.185,106.19,17264
HFH05,2005-02-18 03:00,18,106.19,106.195,106.17,106.18,46122
HFH05,2005-02-18 03:30,18,106.18,106.185,106.165,106.165,33280
HFH05,2005-02-18 04:00,18,106.165,106.17,106.15,106.165,56827
HFH05,2005-02-18 04:30,18,106.16,106.175,106.16,106.165,38476
HFH05,2005-02-18 05:00,18,106.16,106.17,106.16,106.165,8367
HFH05,2005-02-18 05:30,18,106.16,106.17,106.155,106.165,25016
HFH05,2005-02-18 06:00,18,106.16,106.165,106.15,106.16,28250
HFH05,2005-02-18 06:30,18,106.16,106.17,106.16,106.165,10457
HFH05,2005-02-18 07:00,18,106.17,106.175,106.145,106.15,29439
HFH05,2005-02-18 07:30,18,106.145,106.155,106.135,106.155,98844
HFH05,2005-02-18 08:00,18,106.155,106.155,106.06,106.1,247175
HFH05,2005-02-18 08:30,18,106.1,106.135,106.095,106.12,103914
HFH05,2005-02-18 09:00,18,106.12,106.135,106.115,106.125,54238
HFH05,2005-02-18 09:30,18,106.125,106.13,106.11,106.115,34875
HFH05,2005-02-18 10:00,18,106.12,106.12,106.09,106.1,31938
HFH05,2005-02-18 10:30,18,106.105,106.105,106.085,106.095,23069
HFH05,2005-02-18 11:00,18,106.095,106.105,106.085,106.085,19224
HFH05,2005-02-18 11:30,18,106.09,106.095,106.075,106.075,16758
HFH05,2005-02-18 12:00,18,106.065,106.065,106.065,106.065,1251
HFH05,2005-02-21 01:00,21,106.05,106.085,106.05,106.085,29809
HFH05,2005-02-21 01:30,21,106.08,106.09,106.065,106.075,30564
HFH05,2005-02-21 02:00,21,106.075,106.075,106.06,106.075,21541
HFH05,2005-02-21 02:30,21,106.075,106.09,106.07,106.085,17618
HFH05,2005-02-21 03:00,21,106.08,106.085,106.075,106.08,6444
HFH05,2005-02-21 03:30,21,106.08,106.095,106.075,106.09,18986
HFH05,2005-02-21 04:00,21,106.09,106.11,106.085,106.1,22697
HFH05,2005-02-21 04:30,21,106.105,106.105,106.09,106.095,14654
HFH05,2005-02-21 05:00,21,106.095,106.105,106.09,106.095,14292
HFH05,2005-02-21 05:30,21,106.095,106.095,106.09,106.09,7789
HFH05,2005-02-21 06:00,21,106.095,106.095,106.085,106.095,5107
HFH05,2005-02-21 06:30,21,106.09,106.095,106.09,106.095,2538
HFH05,2005-02-21 07:00,21,106.095,106.095,106.085,106.085,10394
HFH05,2005-02-21 07:30,21,106.09,106.095,106.085,106.09,12050
HFH05,2005-02-21 08:00,21,106.09,106.095,106.085,106.085,14857
HFH05,2005-02-21 08:30,21,106.08,106.09,106.08,106.08,11586
HFH05,2005-02-21 09:00,21,106.08,106.085,106.06,106.065,43149
HFH05,2005-02-21 09:30,21,106.065,106.07,106.06,106.065,25329
HFH05,2005-02-21 10:00,21,106.065,106.075,106.065,106.065,15403
HFH05,2005-02-21 10:30,21,106.07,106.07,106.06,106.065,14130
HFH05,2005-02-21 11:00,21,106.065,106.075,106.065,106.07,7523
HFH05,2005-02-21 11:30,21,106.07,106.075,106.065,106.07,7979
HFH05,2005-02-21 12:00,21,106.07,106.07,106.07,106.07,64
HFH05,2005-02-22 01:00,22,106.085,106.115,106.085,106.11,44530
HFH05,2005-02-22 01:30,22,106.11,106.12,106.1,106.12,56200
HFH05,2005-02-22 02:00,22,106.125,106.13,106.12,106.125,42628
HFH05,2005-02-22 02:30,22,106.125,106.135,106.115,106.125,34665
HFH05,2005-02-22 03:00,22,106.125,106.13,106.12,106.12,26196
HFH05,2005-02-22 03:30,22,106.12,106.13,106.115,106.125,39217
HFH05,2005-02-22 04:00,22,106.125,106.13,106.12,106.13,15767
HFH05,2005-02-22 04:30,22,106.125,106.13,106.115,106.125,23855
HFH05,2005-02-22 05:00,22,106.125,106.13,106.11,106.115,39900
HFH05,2005-02-22 05:30,22,106.115,106.125,106.11,106.12,26142
HFH05,2005-02-22 06:00,22,106.125,106.13,106.115,106.12,9867
HFH05,2005-02-22 06:30,22,106.12,106.125,106.105,106.105,28569
HFH05,2005-02-22 07:00,22,106.11,106.11,106.1,106.11,27218
HFH05,2005-02-22 07:30,22,106.105,106.11,106.1,106.1,27867
HFH05,2005-02-22 08:00,22,106.105,106.125,106.1,106.12,32917
HFH05,2005-02-22 08:30,22,106.12,106.13,106.105,106.11,30789
HFH05,2005-02-22 09:00,22,106.11,106.12,106.085,106.105,74607
HFH05,2005-02-22 09:30,22,106.105,106.115,106.095,106.1,27644
HFH05,2005-02-22 10:00,22,106.1,106.105,106.09,106.1,23654
HFH05,2005-02-22 10:30,22,106.1,106.105,106.095,106.1,20227
HFH05,2005-02-22 11:00,22,106.105,106.105,106.095,106.105,10036
HFH05,2005-02-22 11:30,22,106.1,106.11,106.095,106.11,6705
HFH05,2005-02-22 12:00,22,106.115,106.115,106.115,106.115,244
HFH05,2005-02-23 01:00,23,106.1,106.105,106.08,106.09,29691
HFH05,2005-02-23 01:30,23,106.09,106.095,106.085,106.09,11682
HFH05,2005-02-23 02:00,23,106.09,106.1,106.085,106.1,16160
HFH05,2005-02-23 02:30,23,106.095,106.105,106.09,106.105,28588
HFH05,2005-02-23 03:00,23,106.105,106.12,106.105,106.115,35178
HFH05,2005-02-23 03:30,23,106.11,106.125,106.11,106.115,19511
HFH05,2005-02-23 04:00,23,106.115,106.13,106.115,106.12,43169
HFH05,2005-02-23 04:30,23,106.12,106.13,106.12,106.125,28652
HFH05,2005-02-23 05:00,23,106.125,106.13,106.115,106.125,21666
HFH05,2005-02-23 05:30,23,106.125,106.13,106.12,106.12,8345
HFH05,2005-02-23 06:00,23,106.125,106.125,106.115,106.12,22276
HFH05,2005-02-23 06:30,23,106.12,106.125,106.115,106.125,12646
HFH05,2005-02-23 07:00,23,106.125,106.155,106.115,106.15,32230
HFH05,2005-02-23 07:30,23,106.15,106.175,106.145,106.17,108972
HFH05,2005-02-23 08:00,23,106.17,106.185,106.165,106.175,56635
HFH05,2005-02-23 08:30,23,106.18,106.18,106.145,106.155,57859
HFH05,2005-02-23 09:00,23,106.155,106.16,106.14,106.145,42133
HFH05,2005-02-23 09:30,23,106.15,106.17,106.14,106.145,63408
HFH05,2005-02-23 10:00,23,106.15,106.15,106.125,106.13,44684
HFH05,2005-02-23 10:30,23,106.13,106.135,106.125,106.13,10280
HFH05,2005-02-23 11:00,23,106.13,106.13,106.105,106.11,21540
HFH05,2005-02-23 11:30,23,106.105,106.11,106.09,106.1,22662
HFH05,2005-02-23 12:00,23,106.1,106.1,106.1,106.1,331
HFH05,2005-02-24 01:00,24,106.09,106.095,106.065,106.09,87233
HFH05,2005-02-24 01:30,24,106.085,106.1,106.085,106.095,27223
HFH05,2005-02-24 02:00,24,106.095,106.11,106.095,106.105,35702
HFH05,2005-02-24 02:30,24,106.11,106.12,106.1,106.11,41547
HFH05,2005-02-24 03:00,24,106.11,106.11,106.1,106.1,35509
HFH05,2005-02-24 03:30,24,106.105,106.115,106.1,106.105,20945
HFH05,2005-02-24 04:00,24,106.105,106.12,106.1,106.11,23648
HFH05,2005-02-24 04:30,24,106.11,106.115,106.105,106.11,19874
HFH05,2005-02-24 05:00,24,106.115,106.135,106.115,106.13,46172
HFH05,2005-02-24 05:30,24,106.13,106.135,106.12,106.13,24868
HFH05,2005-02-24 06:00,24,106.13,106.135,106.125,106.13,10924
HFH05,2005-02-24 06:30,24,106.125,106.13,106.115,106.12,11492
HFH05,2005-02-24 07:00,24,106.12,106.135,106.115,106.115,15545
HFH05,2005-02-24 07:30,24,106.115,106.14,106.11,106.125,66198
HFH05,2005-02-24 08:00,24,106.125,106.14,106.12,106.135,32355
HFH05,2005-02-24 08:30,24,106.13,106.135,106.12,106.125,16214
HFH05,2005-02-24 09:00,24,106.13,106.13,106.095,106.1,40754
HFH05,2005-02-24 09:30,24,106.1,106.105,106.085,106.085,51562
HFH05,2005-02-24 10:00,24,106.09,106.105,106.08,106.1,33548
HFH05,2005-02-24 10:30,24,106.1,106.11,106.1,106.105,16972
HFH05,2005-02-24 11:00,24,106.105,106.115,106.1,106.105,14347
HFH05,2005-02-24 11:30,24,106.1,106.105,106.09,106.09,6228
HFH05,2005-02-24 12:00,24,106.09,106.09,106.09,106.09,101
HFH05,2005-02-25 01:00,25,106.07,106.09,106.07,106.08,17365
HFH05,2005-02-25 01:30,25,106.08,106.095,106.08,106.085,20522
HFH05,2005-02-25 02:00,25,106.085,106.095,106.085,106.095,32135
HFH05,2005-02-25 02:30,25,106.095,106.1,106.075,106.08,29961
HFH05,2005-02-25 03:00,25,106.08,106.09,106.075,106.09,25775
HFH05,2005-02-25 03:30,25,106.09,106.095,106.08,106.08,20764
HFH05,2005-02-25 04:00,25,106.08,106.095,106.075,106.085,32881
HFH05,2005-02-25 04:30,25,106.09,106.095,106.065,106.075,56378
HFH05,2005-02-25 05:00,25,106.075,106.085,106.07,106.085,19515
HFH05,2005-02-25 05:30,25,106.085,106.095,106.085,106.09,27300
HFH05,2005-02-25 06:00,25,106.09,106.095,106.085,106.085,15142
HFH05,2005-02-25 06:30,25,106.09,106.1,106.085,106.095,12356
HFH05,2005-02-25 07:00,25,106.095,106.1,106.085,106.095,22559
HFH05,2005-02-25 07:30,25,106.095,106.105,106.075,106.08,66240
HFH05,2005-02-25 08:00,25,106.08,106.095,106.08,106.09,27839
HFH05,2005-02-25 08:30,25,106.09,106.09,106.065,106.075,44212
HFH05,2005-02-25 09:00,25,106.075,106.09,106.07,106.08,24776
HFH05,2005-02-25 09:30,25,106.08,106.095,106.08,106.09,14772
HFH05,2005-02-25 10:00,25,106.095,106.1,106.085,106.095,17600
HFH05,2005-02-25 10:30,25,106.095,106.1,106.09,106.095,8443
HFH05,2005-02-25 11:00,25,106.1,106.105,106.085,106.105,6503
HFH05,2005-02-25 11:30,25,106.1,106.105,106.095,106.095,6239
HFH05,2005-02-25 12:00,25,106.1,106.1,106.1,106.1,114
HFH05,2005-02-28 01:00,28,106.085,106.105,106.085,106.09,11656
HFH05,2005-02-28 01:30,28,106.095,106.105,106.085,106.1,13628
HFH05,2005-02-28 02:00,28,106.105,106.115,106.095,106.105,19191
HFH05,2005-02-28 02:30,28,106.11,106.125,106.11,106.12,36202
HFH05,2005-02-28 03:00,28,106.12,106.12,106.115,106.115,26393
HFH05,2005-02-28 03:30,28,106.12,106.12,106.11,106.12,20947
HFH05,2005-02-28 04:00,28,106.12,106.13,106.11,106.125,17277
HFH05,2005-02-28 04:30,28,106.125,106.13,106.12,106.13,19336
HFH05,2005-02-28 05:00,28,106.13,106.135,106.125,106.135,11771
HFH05,2005-02-28 05:30,28,106.135,106.14,106.125,106.135,29750
HFH05,2005-02-28 06:00,28,106.135,106.135,106.125,106.135,6602
HFH05,2005-02-28 06:30,28,106.135,106.135,106.11,106.115,20329
HFH05,2005-02-28 07:00,28,106.115,106.12,106.095,106.105,30524
HFH05,2005-02-28 07:30,28,106.1,106.11,106.095,106.105,27192
HFH05,2005-02-28 08:00,28,106.105,106.11,106.1,106.105,8523
HFH05,2005-02-28 08:30,28,106.1,106.105,106.095,106.1,15311
HFH05,2005-02-28 09:00,28,106.1,106.12,106.095,106.12,33022
HFH05,2005-02-28 09:30,28,106.115,106.125,106.115,106.115,20846
HFH05,2005-02-28 10:00,28,106.12,106.125,106.11,106.115,47871
HFH05,2005-02-28 10:30,28,106.115,106.12,106.09,106.09,27043
HFH05,2005-02-28 11:00,28,106.09,106.1,106.075,106.085,42619
HFH05,2005-02-28 11:30,28,106.08,106.09,106.075,106.09,19870
HFH05,2005-02-28 12:00,28,106.09,106.09,106.09,106.09,1600
HFH05,2005-03-01 01:00,1,106.08,106.1,106.075,106.075,31852
HFH05,2005-03-01 01:30,1,106.08,106.09,106.075,106.09,29888
HFH05,2005-03-01 02:00,1,106.09,106.1,106.085,106.1,19097
HFH05,2005-03-01 02:30,1,106.095,106.095,106.08,106.085,19891
HFH05,2005-03-01 03:00,1,106.085,106.095,106.08,106.085,30988
HFH05,2005-03-01 03:30,1,106.085,106.095,106.08,106.09,22237
HFH05,2005-03-01 04:00,1,106.09,106.1,106.09,106.095,16061
HFH05,2005-03-01 04:30,1,106.095,106.1,106.09,106.1,33953
HFH05,2005-03-01 05:00,1,106.1,106.1,106.08,106.085,21355
HFH05,2005-03-01 05:30,1,106.085,106.1,106.085,106.095,26206
HFH05,2005-03-01 06:00,1,106.095,106.095,106.09,106.095,1694
HFH05,2005-03-01 06:30,1,106.095,106.105,106.09,106.105,10862
HFH05,2005-03-01 07:00,1,106.105,106.105,106.1,106.1,8001
HFH05,2005-03-01 07:30,1,106.1,106.105,106.085,106.095,27206
HFH05,2005-03-01 08:00,1,106.095,106.105,106.085,106.105,29013
HFH05,2005-03-01 08:30,1,106.1,106.11,106.095,106.11,31349
HFH05,2005-03-01 09:00,1,106.11,106.125,106.105,106.125,70028
HFH05,2005-03-01 09:30,1,106.12,106.13,106.1,106.11,55677
HFH05,2005-03-01 10:00,1,106.11,106.12,106.105,106.115,37916
HFH05,2005-03-01 10:30,1,106.115,106.12,106.11,106.115,13575
HFH05,2005-03-01 11:00,1,106.115,106.115,106.105,106.11,11126
HFH05,2005-03-01 11:30,1,106.11,106.12,106.11,106.12,7497
HFH05,2005-03-01 12:00,1,106.12,106.12,106.12,106.12,656
HFH05,2005-03-02 01:00,2,106.115,106.13,106.11,106.125,15089
HFH05,2005-03-02 01:30,2,106.13,106.14,106.125,106.135,31028
HFH05,2005-03-02 02:00,2,106.135,106.135,106.12,106.12,21419
HFH05,2005-03-02 02:30,2,106.125,106.13,106.12,106.125,35829
HFH05,2005-03-02 03:00,2,106.125,106.13,106.12,106.125,25379
HFH05,2005-03-02 03:30,2,106.125,106.13,106.12,106.125,14337
HFH05,2005-03-02 04:00,2,106.13,106.13,106.12,106.125,17966
HFH05,2005-03-02 04:30,2,106.12,106.13,106.12,106.13,16435
HFH05,2005-03-02 05:00,2,106.13,106.13,106.115,106.125,12918
HFH05,2005-03-02 05:30,2,106.12,106.125,106.115,106.12,17264
HFH05,2005-03-02 06:00,2,106.125,106.125,106.115,106.12,10510
HFH05,2005-03-02 06:30,2,106.125,106.125,106.12,106.125,1964
HFH05,2005-03-02 07:00,2,106.12,106.125,106.1,106.11,56337
HFH05,2005-03-02 07:30,2,106.11,106.115,106.075,106.08,81983
HFH05,2005-03-02 08:00,2,106.08,106.1,106.08,106.1,56723
HFH05,2005-03-02 08:30,2,106.095,106.1,106.085,106.095,28998
HFH05,2005-03-02 09:00,2,106.095,106.115,106.095,106.105,47377
HFH05,2005-03-02 09:30,2,106.1,106.11,106.09,106.095,42006
HFH05,2005-03-02 10:00,2,106.095,106.105,106.095,106.105,15278
HFH05,2005-03-02 10:30,2,106.105,106.11,106.1,106.11,22238
HFH05,2005-03-02 11:00,2,106.11,106.115,106.1,106.11,6194
HFH05,2005-03-02 11:30,2,106.115,106.115,106.105,106.105,9336
HFH05,2005-03-02 12:00,2,106.1,106.1,106.1,106.1,180
HFH05,2005-03-03 01:00,3,106.1,106.115,106.1,106.11,12923
HFH05,2005-03-03 01:30,3,106.11,106.12,106.11,106.115,16277
HFH05,2005-03-03 02:00,3,106.115,106.125,106.115,106.125,16712
HFH05,2005-03-03 02:30,3,106.12,106.125,106.12,106.12,11668
HFH05,2005-03-03 03:00,3,106.125,106.13,106.115,106.125,21591
HFH05,2005-03-03 03:30,3,106.125,106.13,106.12,106.125,37088
HFH05,2005-03-03 04:00,3,106.13,106.13,106.12,106.125,21042
HFH05,2005-03-03 04:30,3,106.12,106.13,106.115,106.125,18070
HFH05,2005-03-03 05:00,3,106.13,106.135,106.12,106.135,28000
HFH05,2005-03-03 05:30,3,106.13,106.135,106.125,106.135,13647
HFH05,2005-03-03 06:00,3,106.13,106.13,106.12,106.125,27634
HFH05,2005-03-03 06:30,3,106.125,106.13,106.12,106.125,12596
HFH05,2005-03-03 07:00,3,106.125,106.14,106.12,106.14,15961
HFH05,2005-03-03 07:30,3,106.14,106.15,106.135,106.135,109122
HFH05,2005-03-03 08:00,3,106.135,106.15,106.115,106.14,95977
HFH05,2005-03-03 08:30,3,106.145,106.16,106.145,106.155,62873
HFH05,2005-03-03 09:00,3,106.15,106.155,106.135,106.14,50277
HFH05,2005-03-03 09:30,3,106.14,106.155,106.135,106.15,34646
HFH05,2005-03-03 10:00,3,106.155,106.155,106.145,106.15,11158
HFH05,2005-03-03 10:30,3,106.15,106.15,106.145,106.145,7433
HFH05,2005-03-03 11:00,3,106.145,106.155,106.145,106.15,7423
HFH05,2005-03-03 11:30,3,106.15,106.155,106.135,106.145,8892
HFH05,2005-03-03 12:00,3,106.15,106.15,106.15,106.15,5
HFH05,2005-03-04 01:00,4,106.14,106.15,106.14,106.145,11576
HFH05,2005-03-04 01:30,4,106.145,106.15,106.14,106.145,17564
HFH05,2005-03-04 02:00,4,106.145,106.15,106.14,106.145,14397
HFH05,2005-03-04 02:30,4,106.14,106.145,106.14,106.145,18119
HFH05,2005-03-04 03:00,4,106.14,106.145,106.14,106.145,17355
HFH05,2005-03-04 03:30,4,106.145,106.15,106.14,106.15,20820
HFH05,2005-03-04 04:00,4,106.15,106.16,106.145,106.155,48829
HFH05,2005-03-04 04:30,4,106.155,106.16,106.15,106.155,53487
HFH05,2005-03-04 05:00,4,106.155,106.165,106.15,106.16,20980
HFH05,2005-03-04 05:30,4,106.16,106.16,106.155,106.16,8034
HFH05,2005-03-04 06:00,4,106.16,106.16,106.15,106.155,15963
HFH05,2005-03-04 06:30,4,106.155,106.17,106.155,106.165,27941
HFH05,2005-03-04 07:00,4,106.165,106.195,106.155,106.17,39776
HFH05,2005-03-04 07:30,4,106.17,106.215,106.16,106.185,131809
HFH05,2005-03-04 08:00,4,106.185,106.215,106.18,106.21,69937
HFH05,2005-03-04 08:30,4,106.215,106.235,106.215,106.22,91149
HFH05,2005-03-04 09:00,4,106.225,106.235,106.22,106.23,58549
HFH05,2005-03-04 09:30,4,106.23,106.24,106.225,106.23,55903
HFH05,2005-03-04 10:00,4,106.23,106.235,106.195,106.205,50124
HFH05,2005-03-04 10:30,4,106.21,106.225,106.205,106.22,21918
HFH05,2005-03-04 11:00,4,106.22,106.225,106.215,106.225,16463
HFH05,2005-03-04 11:30,4,106.22,106.23,106.215,106.225,9302
HFH05,2005-03-04 12:00,4,106.225,106.225,106.225,106.225,82
HFH05,2005-03-07 01:00,7,106.215,106.235,106.215,106.225,26213
HFH05,2005-03-07 01:30,7,106.225,106.235,106.225,106.23,15714
HFH05,2005-03-07 02:00,7,106.235,106.235,106.225,106.23,13153
HFH05,2005-03-07 02:30,7,106.235,106.25,106.225,106.245,35725
HFH05,2005-03-07 03:00,7,106.245,106.255,106.245,106.255,37442
HFH05,2005-03-07 03:30,7,106.255,106.26,106.25,106.25,15117
HFH05,2005-03-07 04:00,7,106.25,106.265,106.245,106.255,77959
HFH05,2005-03-07 04:30,7,106.255,106.26,106.25,106.255,31508
HFH05,2005-03-07 05:00,7,106.26,106.265,106.255,106.26,42559
HFH05,2005-03-07 05:30,7,106.265,106.27,106.255,106.26,42496
HFH05,2005-03-07 06:00,7,106.265,106.265,106.255,106.265,11168
HFH05,2005-03-07 06:30,7,106.26,106.265,106.25,106.255,15599
HFH05,2005-03-07 07:00,7,106.255,106.26,106.25,106.255,9704
HFH05,2005-03-07 07:30,7,106.25,106.26,106.25,106.255,20402
HFH05,2005-03-07 08:00,7,106.255,106.26,106.255,106.26,7949
HFH05,2005-03-07 08:30,7,106.255,106.275,106.255,106.27,47921
HFH05,2005-03-07 09:00,7,106.27,106.27,106.265,106.265,17539
HFH05,2005-03-07 09:30,7,106.265,106.27,106.26,106.27,5343
HFH05,2005-03-07 10:00,7,106.27,106.285,106.26,106.28,28340
HFH05,2005-03-07 10:30,7,106.28,106.3,106.28,106.3,33471
HFH05,2005-03-07 11:00,7,106.3,106.31,106.295,106.3,7341
HFH05,2005-03-07 11:30,7,106.295,106.305,106.285,106.305,12027
HFH05,2005-03-08 01:00,8,106.29,106.295,106.28,106.29,6827
HFH05,2005-03-08 01:30,8,106.285,106.31,106.285,106.31,13395
HFH05,2005-03-08 02:00,8,106.31,106.315,106.295,106.3,22404
HFH05,2005-03-08 02:30,8,106.3,106.31,106.3,106.305,8815
HFH05,2005-03-08 03:00,8,106.305,106.305,106.29,106.29,12814
HFH05,2005-03-08 03:30,8,106.29,106.29,106.285,106.29,3318
HFH05,2005-03-08 04:00,8,106.285,106.285,106.265,106.27,12332
HFH05,2005-03-08 04:30,8,106.265,106.27,106.26,106.27,3041
HFH05,2005-03-08 05:00,8,106.265,106.275,106.26,106.26,3829