HFU03,2003-03-27 08:30,27,105.88,105.88,105.88,105.88,2
HFU03,2003-03-31 08:30,31,106.01,106.01,106.01,106.01,1
HFU03,2003-03-31 10:00,31,106.05,106.1,106.05,106.09,2511
HFU03,2003-03-31 10:30,31,106.09,106.09,106.05,106.06,3359
HFU03,2003-04-02 09:00,2,105.84,105.84,105.84,105.84,262
HFU03,2003-04-14 10:00,14,105.6,105.6,105.6,105.6,37
HFU03,2003-04-16 03:00,16,105.56,105.56,105.56,105.56,1
HFU03,2003-04-22 03:00,22,105.75,105.75,105.75,105.75,1
HFU03,2003-04-23 04:30,23,105.74,105.74,105.74,105.74,1
HFU03,2003-04-24 10:00,24,105.92,105.92,105.92,105.92,1
HFU03,2003-04-25 05:00,25,105.92,105.92,105.92,105.92,160
HFU03,2003-04-25 05:30,25,105.92,105.92,105.92,105.92,160
HFU03,2003-04-25 10:00,25,105.93,105.93,105.93,105.93,77
HFU03,2003-04-28 10:00,28,105.91,105.91,105.91,105.91,1
HFU03,2003-04-29 07:00,29,105.86,105.86,105.86,105.86,1
HFU03,2003-04-30 04:00,30,105.9,105.9,105.9,105.9,250
HFU03,2003-04-30 09:00,30,105.95,105.95,105.95,105.95,1
HFU03,2003-04-30 10:30,30,106.03,106.03,106.03,106.03,1
HFU03,2003-05-02 03:30,2,106.11,106.11,106.11,106.11,1
HFU03,2003-05-02 09:30,2,106.1,106.1,106.07,106.07,10
HFU03,2003-05-05 07:30,5,106.05,106.05,106.05,106.05,5
HFU03,2003-05-05 10:00,5,106.06,106.06,106.06,106.06,5
HFU03,2003-05-06 06:30,6,106.07,106.07,106.07,106.07,25
HFU03,2003-05-06 09:00,6,106.09,106.09,106.09,106.09,12
HFU03,2003-05-06 09:30,6,106.08,106.08,106.08,106.08,30
HFU03,2003-05-07 01:30,7,106.24,106.24,106.24,106.24,350
HFU03,2003-05-07 08:30,7,106.26,106.26,106.26,106.26,1950
HFU03,2003-05-07 11:30,7,106.3,106.3,106.3,106.3,1
HFU03,2003-05-08 06:30,8,106.31,106.31,106.31,106.31,25
HFU03,2003-05-08 07:00,8,106.38,106.38,106.38,106.38,1
HFU03,2003-05-08 07:30,8,106.36,106.36,106.32,106.32,300
HFU03,2003-05-08 08:00,8,106.26,106.26,106.22,106.22,50
HFU03,2003-05-08 08:30,8,106.28,106.28,106.28,106.28,1
HFU03,2003-05-08 11:00,8,106.33,106.33,106.33,106.33,1
HFU03,2003-05-09 02:30,9,106.25,106.25,106.25,106.25,1
HFU03,2003-05-09 03:30,9,106.29,106.29,106.29,106.29,1
HFU03,2003-05-09 09:00,9,106.26,106.26,106.26,106.26,1
HFU03,2003-05-12 02:00,12,106.39,106.39,106.39,106.39,200
HFU03,2003-05-12 02:30,12,106.4,106.4,106.4,106.4,820
HFU03,2003-05-12 03:30,12,106.42,106.42,106.42,106.42,634
HFU03,2003-05-12 05:00,12,106.41,106.41,106.41,106.41,10
HFU03,2003-05-12 05:30,12,106.41,106.41,106.41,106.41,240
HFU03,2003-05-12 09:00,12,106.41,106.41,106.41,106.41,250
HFU03,2003-05-12 09:30,12,106.4,106.4,106.4,106.4,20
HFU03,2003-05-12 10:00,12,106.38,106.38,106.38,106.38,1
HFU03,2003-05-13 01:30,13,106.34,106.34,106.34,106.34,250
HFU03,2003-05-13 09:30,13,106.45,106.45,106.45,106.45,2
HFU03,2003-05-14 01:30,14,106.42,106.42,106.42,106.42,1
HFU03,2003-05-15 03:00,15,106.46,106.46,106.46,106.46,201
HFU03,2003-05-15 04:00,15,106.47,106.47,106.47,106.47,2
HFU03,2003-05-15 06:30,15,106.47,106.47,106.47,106.47,500
HFU03,2003-05-15 08:30,15,106.41,106.41,106.41,106.41,550
HFU03,2003-05-15 09:00,15,106.41,106.41,106.41,106.41,500
HFU03,2003-05-15 09:30,15,106.43,106.43,106.43,106.43,31
HFU03,2003-05-16 03:00,16,106.49,106.49,106.49,106.49,1
HFU03,2003-05-16 04:00,16,106.48,106.48,106.48,106.48,19
HFU03,2003-05-16 07:30,16,106.5,106.5,106.5,106.5,1
HFU03,2003-05-16 08:00,16,106.5,106.5,106.5,106.5,1
HFU03,2003-05-16 08:30,16,106.5,106.5,106.5,106.5,250
HFU03,2003-05-16 09:00,16,106.52,106.54,106.52,106.53,504
HFU03,2003-05-16 10:00,16,106.54,106.54,106.54,106.54,250
HFU03,2003-05-19 01:30,19,106.63,106.63,106.63,106.63,68
HFU03,2003-05-19 03:30,19,106.63,106.63,106.63,106.63,100
HFU03,2003-05-19 06:30,19,106.62,106.62,106.62,106.62,100
HFU03,2003-05-19 08:00,19,106.62,106.62,106.62,106.62,695
HFU03,2003-05-19 08:30,19,106.62,106.62,106.6,106.6,200
HFU03,2003-05-19 09:00,19,106.62,106.62,106.62,106.62,298
HFU03,2003-05-19 09:30,19,106.63,106.63,106.63,106.63,226
HFU03,2003-05-19 10:30,19,106.61,106.64,106.61,106.64,2025
HFU03,2003-05-19 11:00,19,106.65,106.65,106.65,106.65,1
HFU03,2003-05-19 11:30,19,106.64,106.64,106.64,106.64,201
HFU03,2003-05-20 01:00,20,106.58,106.58,106.57,106.57,781
HFU03,2003-05-20 01:30,20,106.58,106.58,106.58,106.58,60
HFU03,2003-05-20 02:00,20,106.57,106.57,106.57,106.57,500
HFU03,2003-05-20 02:30,20,106.58,106.58,106.58,106.58,650
HFU03,2003-05-20 03:00,20,106.58,106.58,106.57,106.57,90
HFU03,2003-05-20 03:30,20,106.56,106.56,106.56,106.56,200
HFU03,2003-05-20 04:00,20,106.53,106.53,106.53,106.53,216
HFU03,2003-05-20 06:30,20,106.56,106.56,106.56,106.56,40
HFU03,2003-05-20 10:00,20,106.6,106.6,106.6,106.6,100
HFU03,2003-05-20 11:00,20,106.64,106.64,106.64,106.64,1
HFU03,2003-05-21 01:30,21,106.65,106.65,106.64,106.64,200
HFU03,2003-05-21 03:00,21,106.63,106.63,106.62,106.62,485
HFU03,2003-05-21 03:30,21,106.63,106.63,106.63,106.63,121
HFU03,2003-05-21 05:00,21,106.64,106.64,106.64,106.64,560
HFU03,2003-05-21 06:30,21,106.64,106.64,106.64,106.64,150
HFU03,2003-05-21 07:00,21,106.63,106.63,106.62,106.62,2
HFU03,2003-05-21 07:30,21,106.61,106.61,106.61,106.61,51
HFU03,2003-05-21 08:00,21,106.62,106.63,106.61,106.61,114
HFU03,2003-05-21 08:30,21,106.62,106.66,106.61,106.66,3391
HFU03,2003-05-21 09:00,21,106.65,106.66,106.62,106.63,454
HFU03,2003-05-21 09:30,21,106.62,106.62,106.62,106.62,2
HFU03,2003-05-21 10:00,21,106.63,106.64,106.63,106.64,49
HFU03,2003-05-21 10:30,21,106.65,106.65,106.64,106.64,2
HFU03,2003-05-21 11:00,21,106.65,106.65,106.65,106.65,1
HFU03,2003-05-22 01:00,22,106.59,106.61,106.59,106.61,112
HFU03,2003-05-22 01:30,22,106.61,106.61,106.6,106.6,751
HFU03,2003-05-22 02:00,22,106.59,106.59,106.58,106.59,801
HFU03,2003-05-22 02:30,22,106.59,106.61,106.59,106.61,57
HFU03,2003-05-22 03:00,22,106.62,106.62,106.61,106.61,101
HFU03,2003-05-22 03:30,22,106.62,106.62,106.62,106.62,1
HFU03,2003-05-22 04:00,22,106.61,106.61,106.6,106.6,804
HFU03,2003-05-22 04:30,22,106.61,106.61,106.61,106.61,500
HFU03,2003-05-22 06:00,22,106.62,106.64,106.62,106.64,3
HFU03,2003-05-22 06:30,22,106.65,106.65,106.65,106.65,275
HFU03,2003-05-22 07:00,22,106.65,106.65,106.65,106.65,295
HFU03,2003-05-22 07:30,22,106.65,106.65,106.64,106.64,706
HFU03,2003-05-22 08:30,22,106.64,106.65,106.64,106.65,202
HFU03,2003-05-22 09:00,22,106.63,106.63,106.63,106.63,105
HFU03,2003-05-22 09:30,22,106.62,106.63,106.62,106.63,441
HFU03,2003-05-22 10:00,22,106.63,106.63,106.63,106.63,51
HFU03,2003-05-22 10:30,22,106.62,106.64,106.62,106.64,6
HFU03,2003-05-23 01:00,23,106.67,106.67,106.66,106.66,302
HFU03,2003-05-23 01:30,23,106.66,106.66,106.66,106.66,100
HFU03,2003-05-23 02:00,23,106.67,106.67,106.67,106.67,748
HFU03,2003-05-23 03:00,23,106.67,106.68,106.67,106.68,212
HFU03,2003-05-23 03:30,23,106.69,106.69,106.67,106.67,545
HFU03,2003-05-23 04:00,23,106.68,106.68,106.68,106.68,346
HFU03,2003-05-23 04:30,23,106.7,106.7,106.69,106.69,662
HFU03,2003-05-23 05:00,23,106.7,106.7,106.7,106.7,350
HFU03,2003-05-23 06:30,23,106.71,106.71,106.71,106.71,61
HFU03,2003-05-23 07:00,23,106.72,106.72,106.71,106.71,300
HFU03,2003-05-23 07:30,23,106.71,106.71,106.71,106.71,100
HFU03,2003-05-23 08:00,23,106.71,106.71,106.7,106.7,62
HFU03,2003-05-23 09:00,23,106.73,106.74,106.73,106.74,2
HFU03,2003-05-23 09:30,23,106.74,106.74,106.74,106.74,102
HFU03,2003-05-23 10:00,23,106.73,106.73,106.73,106.73,100
HFU03,2003-05-23 10:30,23,106.74,106.76,106.74,106.76,500
HFU03,2003-05-23 11:00,23,106.76,106.76,106.76,106.76,443
HFU03,2003-05-26 01:30,26,106.72,106.72,106.72,106.72,155
HFU03,2003-05-26 02:30,26,106.73,106.73,106.72,106.72,2
HFU03,2003-05-26 07:30,26,106.73,106.73,106.73,106.73,20
HFU03,2003-05-26 09:30,26,106.74,106.76,106.74,106.76,3
HFU03,2003-05-26 11:30,26,106.77,106.79,106.77,106.79,5
HFU03,2003-05-27 01:00,27,106.76,106.77,106.75,106.75,32
HFU03,2003-05-27 01:30,27,106.76,106.78,106.76,106.78,1003
HFU03,2003-05-27 02:00,27,106.78,106.78,106.78,106.78,399
HFU03,2003-05-27 02:30,27,106.78,106.81,106.78,106.81,3828
HFU03,2003-05-27 03:00,27,106.8,106.82,106.8,106.81,1022
HFU03,2003-05-27 03:30,27,106.81,106.81,106.81,106.81,473
HFU03,2003-05-27 04:00,27,106.8,106.8,106.8,106.8,201
HFU03,2003-05-27 04:30,27,106.79,106.79,106.79,106.79,101
HFU03,2003-05-27 05:00,27,106.8,106.81,106.8,106.81,755
HFU03,2003-05-27 06:00,27,106.81,106.81,106.81,106.81,290
HFU03,2003-05-27 06:30,27,106.82,106.82,106.81,106.81,392
HFU03,2003-05-27 07:00,27,106.8,106.8,106.8,106.8,58
HFU03,2003-05-27 07:30,27,106.79,106.79,106.77,106.77,604
HFU03,2003-05-27 08:00,27,106.76,106.76,106.76,106.76,1
HFU03,2003-05-27 08:30,27,106.77,106.78,106.77,106.78,256
HFU03,2003-05-27 09:00,27,106.79,106.79,106.76,106.76,658
HFU03,2003-05-27 09:30,27,106.75,106.75,106.71,106.71,1236
HFU03,2003-05-27 10:00,27,106.71,106.71,106.68,106.68,454
HFU03,2003-05-27 10:30,27,106.71,106.72,106.71,106.72,11
HFU03,2003-05-27 11:00,27,106.69,106.69,106.69,106.69,57
HFU03,2003-05-27 11:30,27,106.69,106.69,106.69,106.69,581
HFU03,2003-05-28 01:00,28,106.69,106.69,106.64,106.64,538
HFU03,2003-05-28 01:30,28,106.64,106.65,106.64,106.65,1514
HFU03,2003-05-28 02:00,28,106.65,106.65,106.64,106.64,550
HFU03,2003-05-28 02:30,28,106.63,106.63,106.6,106.61,2646
HFU03,2003-05-28 03:00,28,106.61,106.62,106.61,106.62,700
HFU03,2003-05-28 03:30,28,106.62,106.62,106.6,106.6,22
HFU03,2003-05-28 04:00,28,106.62,106.62,106.59,106.59,949
HFU03,2003-05-28 04:30,28,106.58,106.59,106.56,106.57,822
HFU03,2003-05-28 05:00,28,106.57,106.58,106.57,106.58,867
HFU03,2003-05-28 05:30,28,106.57,106.57,106.57,106.57,573
HFU03,2003-05-28 06:00,28,106.56,106.56,106.56,106.56,2
HFU03,2003-05-28 06:30,28,106.57,106.57,106.57,106.57,945
HFU03,2003-05-28 07:00,28,106.59,106.59,106.58,106.59,1965
HFU03,2003-05-28 07:30,28,106.6,106.61,106.58,106.61,591
HFU03,2003-05-28 08:00,28,106.61,106.61,106.61,106.61,25
HFU03,2003-05-28 08:30,28,106.63,106.63,106.63,106.63,102
HFU03,2003-05-28 09:00,28,106.64,106.65,106.64,106.64,440
HFU03,2003-05-28 09:30,28,106.63,106.63,106.59,106.59,585
HFU03,2003-05-28 10:00,28,106.58,106.59,106.57,106.57,83
HFU03,2003-05-28 10:30,28,106.58,106.58,106.57,106.57,925
HFU03,2003-05-28 11:30,28,106.61,106.61,106.61,106.61,55
HFU03,2003-05-29 01:00,29,106.65,106.65,106.61,106.61,401
HFU03,2003-05-29 02:00,29,106.65,106.65,106.65,106.65,4
HFU03,2003-05-29 02:30,29,106.64,106.64,106.63,106.63,53
HFU03,2003-05-29 03:00,29,106.62,106.62,106.6,106.6,750
HFU03,2003-05-29 03:30,29,106.6,106.6,106.59,106.59,152
HFU03,2003-05-29 04:00,29,106.57,106.57,106.57,106.57,100
HFU03,2003-05-29 04:30,29,106.6,106.62,106.6,106.62,547
HFU03,2003-05-29 05:00,29,106.6,106.6,106.59,106.6,205
HFU03,2003-05-29 05:30,29,106.61,106.61,106.61,106.61,250
HFU03,2003-05-29 06:00,29,106.6,106.6,106.6,106.6,60
HFU03,2003-05-29 06:30,29,106.63,106.63,106.63,106.63,70
HFU03,2003-05-29 07:00,29,106.63,106.63,106.62,106.62,887
HFU03,2003-05-29 07:30,29,106.63,106.64,106.62,106.62,1245
HFU03,2003-05-29 08:00,29,106.62,106.62,106.62,106.62,200
HFU03,2003-05-29 08:30,29,106.63,106.65,106.63,106.65,313
HFU03,2003-05-29 09:00,29,106.66,106.68,106.66,106.68,303
HFU03,2003-05-29 09:30,29,106.69,106.7,106.67,106.67,398
HFU03,2003-05-29 10:00,29,106.67,106.69,106.67,106.69,64
HFU03,2003-05-29 10:30,29,106.71,106.71,106.71,106.71,4
HFU03,2003-05-29 11:00,29,106.71,106.75,106.71,106.75,1757
HFU03,2003-05-29 11:30,29,106.75,106.75,106.74,106.74,1123
HFU03,2003-05-30 01:00,30,106.75,106.75,106.74,106.75,799
HFU03,2003-05-30 01:30,30,106.75,106.77,106.75,106.77,258
HFU03,2003-05-30 02:00,30,106.78,106.79,106.77,106.78,652
HFU03,2003-05-30 02:30,30,106.76,106.79,106.76,106.79,260
HFU03,2003-05-30 03:00,30,106.78,106.78,106.77,106.77,725
HFU03,2003-05-30 03:30,30,106.76,106.76,106.76,106.76,30
HFU03,2003-05-30 04:00,30,106.76,106.76,106.76,106.76,120
HFU03,2003-05-30 04:30,30,106.77,106.78,106.77,106.77,665
HFU03,2003-05-30 05:00,30,106.77,106.77,106.76,106.76,110
HFU03,2003-05-30 05:30,30,106.76,106.76,106.76,106.76,50
HFU03,2003-05-30 06:00,30,106.77,106.77,106.77,106.77,45
HFU03,2003-05-30 06:30,30,106.76,106.78,106.76,106.77,212
HFU03,2003-05-30 07:00,30,106.77,106.77,106.75,106.75,1438
HFU03,2003-05-30 07:30,30,106.75,106.76,106.74,106.76,146
HFU03,2003-05-30 08:00,30,106.74,106.74,106.73,106.73,700
HFU03,2003-05-30 08:30,30,106.74,106.74,106.74,106.74,1
HFU03,2003-05-30 09:00,30,106.71,106.72,106.7,106.7,644
HFU03,2003-05-30 09:30,30,106.69,106.69,106.66,106.68,1025
HFU03,2003-05-30 10:00,30,106.68,106.71,106.68,106.71,65
HFU03,2003-05-30 10:30,30,106.71,106.71,106.7,106.71,380
HFU03,2003-05-30 11:30,30,106.74,106.78,106.74,106.78,2823
HFU03,2003-06-02 01:00,2,106.73,106.73,106.69,106.7,1610
HFU03,2003-06-02 01:30,2,106.71,106.71,106.71,106.71,641
HFU03,2003-06-02 02:00,2,106.7,106.7,106.67,106.67,7472
HFU03,2003-06-02 02:30,2,106.67,106.68,106.67,106.68,2265
HFU03,2003-06-02 03:00,2,106.69,106.7,106.69,106.7,250
HFU03,2003-06-02 03:30,2,106.7,106.7,106.69,106.69,1553
HFU03,2003-06-02 04:00,2,106.69,106.7,106.69,106.7,2657
HFU03,2003-06-02 04:30,2,106.7,106.7,106.7,106.7,300
HFU03,2003-06-02 05:00,2,106.7,106.7,106.7,106.7,1075
HFU03,2003-06-02 05:30,2,106.69,106.7,106.69,106.7,2350
HFU03,2003-06-02 06:00,2,106.71,106.71,106.69,106.7,542
HFU03,2003-06-02 06:30,2,106.7,106.7,106.7,106.7,3501
HFU03,2003-06-02 07:00,2,106.7,106.7,106.69,106.7,9826
HFU03,2003-06-02 07:30,2,106.7,106.7,106.7,106.7,7067
HFU03,2003-06-02 08:00,2,106.7,106.71,106.7,106.71,8113
HFU03,2003-06-02 08:30,2,106.71,106.72,106.7,106.71,7756
HFU03,2003-06-02 09:00,2,106.71,106.72,106.68,106.7,8291
HFU03,2003-06-02 09:30,2,106.71,106.71,106.68,106.71,4912
HFU03,2003-06-02 10:00,2,106.71,106.73,106.71,106.72,3912
HFU03,2003-06-02 10:30,2,106.71,106.72,106.71,106.71,3460
HFU03,2003-06-02 11:00,2,106.72,106.72,106.71,106.71,1107
HFU03,2003-06-02 11:30,2,106.73,106.74,106.73,106.74,1872
HFU03,2003-06-03 01:00,3,106.76,106.79,106.76,106.78,4706
HFU03,2003-06-03 01:30,3,106.78,106.79,106.78,106.79,1752
HFU03,2003-06-03 02:00,3,106.79,106.79,106.77,106.77,5349
HFU03,2003-06-03 02:30,3,106.77,106.79,106.77,106.79,1700
HFU03,2003-06-03 03:00,3,106.78,106.79,106.78,106.78,2750
HFU03,2003-06-03 03:30,3,106.78,106.78,106.76,106.76,16091
HFU03,2003-06-03 04:00,3,106.77,106.77,106.76,106.77,6519
HFU03,2003-06-03 04:30,3,106.76,106.76,106.76,106.76,843
HFU03,2003-06-03 05:00,3,106.76,106.77,106.75,106.77,3743
HFU03,2003-06-03 05:30,3,106.77,106.77,106.76,106.77,2020
HFU03,2003-06-03 06:00,3,106.77,106.78,106.77,106.78,486
HFU03,2003-06-03 06:30,3,106.78,106.79,106.78,106.79,1422
HFU03,2003-06-03 07:00,3,106.79,106.79,106.77,106.78,3735
HFU03,2003-06-03 07:30,3,106.77,106.84,106.77,106.84,13876
HFU03,2003-06-03 08:00,3,106.85,106.88,106.82,106.85,32248
HFU03,2003-06-03 08:30,3,106.86,106.91,106.86,106.89,15763
HFU03,2003-06-03 09:00,3,106.89,106.9,106.88,106.89,12776
HFU03,2003-06-03 09:30,3,106.9,106.91,106.89,106.9,3888
HFU03,2003-06-03 10:00,3,106.9,106.92,106.9,106.92,4183
HFU03,2003-06-03 10:30,3,106.92,106.93,106.91,106.92,12978
HFU03,2003-06-03 11:00,3,106.92,106.94,106.92,106.94,3940
HFU03,2003-06-03 11:30,3,106.94,106.96,106.94,106.95,1658
HFU03,2003-06-04 01:00,4,106.96,106.96,106.94,106.95,7278
HFU03,2003-06-04 01:30,4,106.96,106.96,106.94,106.94,22981
HFU03,2003-06-04 02:00,4,106.94,106.94,106.91,106.92,12815
HFU03,2003-06-04 02:30,4,106.91,106.93,106.91,106.92,2892
HFU03,2003-06-04 03:00,4,106.92,106.93,106.92,106.92,8763
HFU03,2003-06-04 03:30,4,106.91,106.92,106.9,106.91,26337
HFU03,2003-06-04 04:00,4,106.92,106.94,106.91,106.91,26289
HFU03,2003-06-04 04:30,4,106.91,106.91,106.9,106.9,6383
HFU03,2003-06-04 05:00,4,106.91,106.93,106.89,106.89,15559
HFU03,2003-06-04 05:30,4,106.89,106.9,106.88,106.89,3218
HFU03,2003-06-04 06:00,4,106.89,106.9,106.88,106.89,6065
HFU03,2003-06-04 06:30,4,106.89,106.89,106.84,106.86,9589
HFU03,2003-06-04 07:00,4,106.86,106.87,106.84,106.85,6263
HFU03,2003-06-04 07:30,4,106.85,106.88,106.85,106.88,15079
HFU03,2003-06-04 08:00,4,106.88,106.89,106.88,106.88,17258
HFU03,2003-06-04 08:30,4,106.88,106.88,106.85,106.86,5176
HFU03,2003-06-04 09:00,4,106.84,106.87,106.83,106.87,37030
HFU03,2003-06-04 09:30,4,106.86,106.86,106.84,106.85,12204
HFU03,2003-06-04 10:00,4,106.84,106.85,106.84,106.85,8934
HFU03,2003-06-04 10:30,4,106.85,106.86,106.84,106.84,3565
HFU03,2003-06-04 11:00,4,106.85,106.86,106.85,106.85,9491
HFU03,2003-06-04 11:30,4,106.86,106.87,106.86,106.87,7360
HFU03,2003-06-05 01:00,5,106.87,106.87,106.85,106.86,10309
HFU03,2003-06-05 01:30,5,106.86,106.87,106.85,106.87,7042
HFU03,2003-06-05 02:00,5,106.87,106.88,106.86,106.88,15783
HFU03,2003-06-05 02:30,5,106.88,106.9,106.87,106.9,21136
HFU03,2003-06-05 03:00,5,106.9,106.91,106.87,106.88,17585
HFU03,2003-06-05 03:30,5,106.88,106.88,106.85,106.86,26294
HFU03,2003-06-05 04:00,5,106.86,106.87,106.86,106.87,20333
HFU03,2003-06-05 04:30,5,106.87,106.87,106.82,106.84,29989
HFU03,2003-06-05 05:00,5,106.84,106.84,106.82,106.82,13386
HFU03,2003-06-05 05:30,5,106.82,106.83,106.8,106.8,15561
HFU03,2003-06-05 06:00,5,106.81,106.83,106.8,106.81,11325
HFU03,2003-06-05 06:30,5,106.81,106.87,106.75,106.83,53498
HFU03,2003-06-05 07:00,5,106.83,106.87,106.83,106.87,49667
HFU03,2003-06-05 07:30,5,106.87,107.03,106.86,107.02,98074
HFU03,2003-06-05 08:00,5,107.02,107.05,107,107.02,77401
HFU03,2003-06-05 08:30,5,107.02,107.05,107.01,107.02,44125
HFU03,2003-06-05 09:00,5,107.02,107.03,106.99,106.99,37697
HFU03,2003-06-05 09:30,5,106.99,107.03,106.98,107.03,26819
HFU03,2003-06-05 10:00,5,107.02,107.03,107.01,107.02,20863
HFU03,2003-06-05 10:30,5,107.03,107.05,107.03,107.04,17430
HFU03,2003-06-05 11:00,5,107.04,107.05,107.03,107.04,10740
HFU03,2003-06-05 11:30,5,107.04,107.04,107,107.01,4724
HFU03,2003-06-06 01:00,6,106.98,107.02,106.98,107.01,14860
HFU03,2003-06-06 01:30,6,107.02,107.07,107,107.06,22837
HFU03,2003-06-06 02:00,6,107.06,107.08,107.05,107.06,24546
HFU03,2003-06-06 02:30,6,107.06,107.09,107.06,107.06,27080
HFU03,2003-06-06 03:00,6,107.05,107.06,107.04,107.06,37256
HFU03,2003-06-06 03:30,6,107.06,107.06,107.04,107.05,13409
HFU03,2003-06-06 04:00,6,107.05,107.06,107.04,107.05,15013
HFU03,2003-06-06 04:30,6,107.04,107.05,107.02,107.03,22514
HFU03,2003-06-06 05:00,6,107.04,107.04,107.02,107.03,12942
HFU03,2003-06-06 05:30,6,107.03,107.04,107.02,107.03,8067
HFU03,2003-06-06 06:00,6,107.03,107.05,107.03,107.04,7853
HFU03,2003-06-06 06:30,6,107.04,107.05,107.03,107.03,8711
HFU03,2003-06-06 07:00,6,107.03,107.04,107.02,107.03,17212
HFU03,2003-06-06 07:30,6,107.02,107.03,106.89,106.92,109334
HFU03,2003-06-06 08:00,6,106.92,106.98,106.91,106.95,68518
HFU03,2003-06-06 08:30,6,106.95,106.96,106.93,106.95,15486
HFU03,2003-06-06 09:00,6,106.94,106.95,106.91,106.95,21371
HFU03,2003-06-06 09:30,6,106.94,106.95,106.92,106.92,9229
HFU03,2003-06-06 10:00,6,106.93,106.95,106.93,106.95,9735
HFU03,2003-06-06 10:30,6,106.95,106.98,106.94,106.96,11549
HFU03,2003-06-06 11:00,6,106.96,106.97,106.96,106.97,3235
HFU03,2003-06-06 11:30,6,106.97,106.98,106.96,106.97,2887
HFU03,2003-06-09 01:00,9,106.99,106.99,106.97,106.99,4083
HFU03,2003-06-09 01:30,9,106.98,107.01,106.98,107.01,8955
HFU03,2003-06-09 02:00,9,107.01,107.02,107,107.02,6160
HFU03,2003-06-09 02:30,9,107.02,107.04,107.01,107.01,19291
HFU03,2003-06-09 03:00,9,107.02,107.02,107,107.01,15266
HFU03,2003-06-09 03:30,9,107.01,107.03,107,107.03,6029
HFU03,2003-06-09 04:00,9,107.03,107.04,107.02,107.03,8422
HFU03,2003-06-09 04:30,9,107.03,107.03,107.02,107.03,5118
HFU03,2003-06-09 05:00,9,107.03,107.04,107.02,107.03,1895
HFU03,2003-06-09 05:30,9,107.02,107.04,107.02,107.03,7108
HFU03,2003-06-09 06:00,9,107.03,107.04,107.01,107.02,19037
HFU03,2003-06-09 06:30,9,107.01,107.08,107.01,107.07,22317
HFU03,2003-06-09 07:00,9,107.07,107.09,107.06,107.07,21066
HFU03,2003-06-09 07:30,9,107.07,107.09,107.06,107.08,11444
HFU03,2003-06-09 08:00,9,107.08,107.08,107.06,107.06,12291
HFU03,2003-06-09 08:30,9,107.07,107.07,107.05,107.06,10637
HFU03,2003-06-09 09:00,9,107.06,107.08,107.06,107.07,11341
HFU03,2003-06-09 09:30,9,107.07,107.08,107.06,107.06,5643
HFU03,2003-06-09 10:00,9,107.07,107.07,107.05,107.05,3715
HFU03,2003-06-09 10:30,9,107.06,107.07,107.05,107.07,3250
HFU03,2003-06-09 11:00,9,107.06,107.06,107.06,107.06,732
HFU03,2003-06-09 11:30,9,107.07,107.07,107.06,107.06,870
HFU03,2003-06-10 01:00,10,107.06,107.08,107.05,107.06,9573
HFU03,2003-06-10 01:30,10,107.06,107.07,107.05,107.05,5538
HFU03,2003-06-10 02:00,10,107.05,107.06,107.02,107.03,30487
HFU03,2003-06-10 02:30,10,107.02,107.03,107.01,107.02,12726
HFU03,2003-06-10 03:00,10,107.03,107.03,107.01,107.02,9246
HFU03,2003-06-10 03:30,10,107.01,107.04,107.01,107.03,14830
HFU03,2003-06-10 04:00,10,107.03,107.04,107.02,107.03,15102
HFU03,2003-06-10 04:30,10,107.04,107.05,107.03,107.04,11988
HFU03,2003-06-10 05:00,10,107.04,107.06,107.03,107.04,16352
HFU03,2003-06-10 05:30,10,107.04,107.05,107.03,107.04,6299
HFU03,2003-06-10 06:00,10,107.05,107.05,107.04,107.04,517
HFU03,2003-06-10 06:30,10,107.04,107.04,107.03,107.03,10621
HFU03,2003-06-10 07:00,10,107.03,107.05,107.03,107.05,17711
HFU03,2003-06-10 07:30,10,107.05,107.05,107.04,107.05,12815
HFU03,2003-06-10 08:00,10,107.05,107.08,107.05,107.07,31072
HFU03,2003-06-10 08:30,10,107.06,107.08,107.06,107.07,18151
HFU03,2003-06-10 09:00,10,107.07,107.09,107.06,107.07,24799
HFU03,2003-06-10 09:30,10,107.08,107.08,107.06,107.07,6517
HFU03,2003-06-10 10:00,10,107.06,107.09,107.06,107.09,14114
HFU03,2003-06-10 10:30,10,107.09,107.23,107.09,107.22,97895
HFU03,2003-06-10 11:00,10,107.22,107.22,107.19,107.22,19841
HFU03,2003-06-10 11:30,10,107.22,107.23,107.21,107.22,8712
HFU03,2003-06-11 01:00,11,107.22,107.25,107.19,107.25,46294
HFU03,2003-06-11 01:30,11,107.25,107.25,107.2,107.22,31730
HFU03,2003-06-11 02:00,11,107.21,107.22,107.19,107.19,26001
HFU03,2003-06-11 02:30,11,107.19,107.22,107.19,107.21,21130
HFU03,2003-06-11 03:00,11,107.21,107.22,107.11,107.13,71127
HFU03,2003-06-11 03:30,11,107.13,107.17,107.11,107.11,52290
HFU03,2003-06-11 04:00,11,107.11,107.14,107.1,107.13,41462
HFU03,2003-06-11 04:30,11,107.13,107.17,107.13,107.16,25162
HFU03,2003-06-11 05:00,11,107.16,107.18,107.15,107.16,17112
HFU03,2003-06-11 05:30,11,107.17,107.19,107.16,107.18,11993
HFU03,2003-06-11 06:00,11,107.17,107.19,107.16,107.17,9112
HFU03,2003-06-11 06:30,11,107.18,107.21,107.17,107.21,19417
HFU03,2003-06-11 07:00,11,107.21,107.22,107.19,107.2,25138
HFU03,2003-06-11 07:30,11,107.21,107.21,107.19,107.21,11712
HFU03,2003-06-11 08:00,11,107.21,107.22,107.18,107.19,20839
HFU03,2003-06-11 08:30,11,107.2,107.21,107.19,107.19,20073
HFU03,2003-06-11 09:00,11,107.2,107.21,107.18,107.19,13825
HFU03,2003-06-11 09:30,11,107.18,107.19,107.16,107.19,16513
HFU03,2003-06-11 10:00,11,107.18,107.21,107.17,107.2,13976
HFU03,2003-06-11 10:30,11,107.2,107.21,107.19,107.2,4626
HFU03,2003-06-11 11:00,11,107.2,107.22,107.19,107.19,7354
HFU03,2003-06-11 11:30,11,107.19,107.21,107.19,107.21,5275
HFU03,2003-06-12 01:00,12,107.18,107.18,107.16,107.17,8749
HFU03,2003-06-12 01:30,12,107.17,107.19,107.16,107.18,12135
HFU03,2003-06-12 02:00,12,107.17,107.18,107.12,107.13,26385
HFU03,2003-06-12 02:30,12,107.12,107.16,107.11,107.15,37043
HFU03,2003-06-12 03:00,12,107.15,107.18,107.15,107.15,30953
HFU03,2003-06-12 03:30,12,107.15,107.16,107.12,107.12,20412
HFU03,2003-06-12 04:00,12,107.13,107.14,107.11,107.14,40520
HFU03,2003-06-12 04:30,12,107.14,107.18,107.14,107.17,59776
HFU03,2003-06-12 05:00,12,107.18,107.19,107.16,107.17,20060
HFU03,2003-06-12 05:30,12,107.17,107.17,107.15,107.17,5997
HFU03,2003-06-12 06:00,12,107.17,107.17,107.14,107.15,6522
HFU03,2003-06-12 06:30,12,107.14,107.16,107.14,107.14,9837
HFU03,2003-06-12 07:00,12,107.15,107.15,107.14,107.15,7243
HFU03,2003-06-12 07:30,12,107.16,107.18,107.15,107.16,32423
HFU03,2003-06-12 08:00,12,107.16,107.17,107.15,107.15,19929
HFU03,2003-06-12 08:30,12,107.16,107.19,107.15,107.18,27341
HFU03,2003-06-12 09:00,12,107.18,107.19,107.16,107.17,34278
HFU03,2003-06-12 09:30,12,107.17,107.18,107.15,107.17,21857
HFU03,2003-06-12 10:00,12,107.17,107.19,107.17,107.18,16787
HFU03,2003-06-12 10:30,12,107.17,107.19,107.17,107.18,4885
HFU03,2003-06-12 11:00,12,107.18,107.18,107.15,107.16,16632
HFU03,2003-06-12 11:30,12,107.16,107.17,107.15,107.15,5411
HFU03,2003-06-13 01:00,13,107.13,107.15,107.13,107.14,8489
HFU03,2003-06-13 01:30,13,107.15,107.17,107.15,107.17,7056
HFU03,2003-06-13 02:00,13,107.17,107.18,107.16,107.17,10020
HFU03,2003-06-13 02:30,13,107.17,107.22,107.17,107.2,35885
HFU03,2003-06-13 03:00,13,107.2,107.23,107.19,107.23,32670
HFU03,2003-06-13 03:30,13,107.23,107.23,107.21,107.22,28828
HFU03,2003-06-13 04:00,13,107.23,107.23,107.22,107.22,6467
HFU03,2003-06-13 04:30,13,107.22,107.24,107.22,107.24,12535
HFU03,2003-06-13 05:00,13,107.23,107.23,107.21,107.22,17500
HFU03,2003-06-13 05:30,13,107.22,107.23,107.21,107.22,12722
HFU03,2003-06-13 06:00,13,107.22,107.23,107.21,107.22,6529
HFU03,2003-06-13 06:30,13,107.22,107.23,107.21,107.21,17409
HFU03,2003-06-13 07:00,13,107.21,107.22,107.2,107.22,19009
HFU03,2003-06-13 07:30,13,107.22,107.22,107.2,107.2,17205
HFU03,2003-06-13 08:00,13,107.21,107.22,107.2,107.21,11833
HFU03,2003-06-13 08:30,13,107.21,107.25,107.2,107.25,38601
HFU03,2003-06-13 09:00,13,107.25,107.25,107.23,107.25,20778
HFU03,2003-06-13 09:30,13,107.24,107.26,107.24,107.25,14850
HFU03,2003-06-13 10:00,13,107.25,107.26,107.24,107.25,16349
HFU03,2003-06-13 10:30,13,107.24,107.25,107.24,107.24,9027
HFU03,2003-06-13 11:00,13,107.24,107.25,107.23,107.23,2516
HFU03,2003-06-13 11:30,13,107.23,107.25,107.23,107.23,2026
HFU03,2003-06-16 01:00,16,107.24,107.24,107.22,107.23,10567
HFU03,2003-06-16 01:30,16,107.22,107.23,107.21,107.23,9867
HFU03,2003-06-16 02:00,16,107.22,107.24,107.22,107.22,8121
HFU03,2003-06-16 02:30,16,107.23,107.27,107.23,107.26,27206
HFU03,2003-06-16 03:00,16,107.27,107.27,107.25,107.26,12637
HFU03,2003-06-16 03:30,16,107.26,107.27,107.24,107.25,16829
HFU03,2003-06-16 04:00,16,107.25,107.26,107.24,107.25,11978
HFU03,2003-06-16 04:30,16,107.26,107.27,107.25,107.26,5368
HFU03,2003-06-16 05:00,16,107.26,107.27,107.25,107.26,6254
HFU03,2003-06-16 05:30,16,107.27,107.27,107.24,107.25,10034
HFU03,2003-06-16 06:00,16,107.26,107.26,107.24,107.25,4520
HFU03,2003-06-16 06:30,16,107.25,107.26,107.22,107.22,25360
HFU03,2003-06-16 07:00,16,107.22,107.23,107.19,107.2,45865
HFU03,2003-06-16 07:30,16,107.2,107.23,107.19,107.22,19452
HFU03,2003-06-16 08:00,16,107.21,107.23,107.21,107.22,10748
HFU03,2003-06-16 08:30,16,107.21,107.24,107.21,107.22,18462
HFU03,2003-06-16 09:00,16,107.22,107.24,107.21,107.22,10393
HFU03,2003-06-16 09:30,16,107.21,107.22,107.18,107.19,12711
HFU03,2003-06-16 10:00,16,107.18,107.18,107.12,107.13,47130
HFU03,2003-06-16 10:30,16,107.12,107.14,107.1,107.11,24096
HFU03,2003-06-16 11:00,16,107.11,107.11,107.07,107.08,25676
HFU03,2003-06-16 11:30,16,107.07,107.1,107.07,107.1,10653
HFU03,2003-06-17 01:00,17,107.09,107.1,107.06,107.06,20146
HFU03,2003-06-17 01:30,17,107.07,107.07,107.02,107.05,50955
HFU03,2003-06-17 02:00,17,107.05,107.07,107.03,107.04,43855
HFU03,2003-06-17 02:30,17,107.04,107.07,107.04,107.06,19844
HFU03,2003-06-17 03:00,17,107.06,107.09,107.06,107.08,26097
HFU03,2003-06-17 03:30,17,107.08,107.1,107.05,107.06,44318
HFU03,2003-06-17 04:00,17,107.06,107.08,107.06,107.08,29702
HFU03,2003-06-17 04:30,17,107.08,107.1,107.07,107.09,49071
HFU03,2003-06-17 05:00,17,107.08,107.1,107.08,107.09,21458
HFU03,2003-06-17 05:30,17,107.08,107.11,107.08,107.1,17488
HFU03,2003-06-17 06:00,17,107.1,107.1,107.08,107.08,15793
HFU03,2003-06-17 06:30,17,107.08,107.1,107.07,107.09,13424
HFU03,2003-06-17 07:00,17,107.09,107.1,107.05,107.06,28970
HFU03,2003-06-17 07:30,17,107.05,107.05,106.99,107.01,102558
HFU03,2003-06-17 08:00,17,107,107.05,107,107.02,42806
HFU03,2003-06-17 08:30,17,107.02,107.05,107.01,107.02,36689
HFU03,2003-06-17 09:00,17,107.02,107.05,107.02,107.04,27105
HFU03,2003-06-17 09:30,17,107.04,107.07,107.03,107.06,21649
HFU03,2003-06-17 10:00,17,107.06,107.06,106.97,106.98,34383
HFU03,2003-06-17 10:30,17,106.98,106.99,106.91,106.91,46679
HFU03,2003-06-17 11:00,17,106.91,106.96,106.9,106.95,29577
HFU03,2003-06-17 11:30,17,106.95,106.97,106.94,106.97,7226
HFU03,2003-06-18 01:00,18,106.92,106.96,106.92,106.93,22773
HFU03,2003-06-18 01:30,18,106.93,106.96,106.93,106.94,15465
HFU03,2003-06-18 02:00,18,106.94,106.94,106.89,106.91,42563
HFU03,2003-06-18 02:30,18,106.91,106.96,106.91,106.95,44223
HFU03,2003-06-18 03:00,18,106.94,106.95,106.93,106.94,19688
HFU03,2003-06-18 03:30,18,106.94,106.95,106.91,106.94,42711
HFU03,2003-06-18 04:00,18,106.93,106.93,106.89,106.89,48697
HFU03,2003-06-18 04:30,18,106.89,106.89,106.81,106.84,109665
HFU03,2003-06-18 05:00,18,106.85,106.85,106.82,106.84,35866
HFU03,2003-06-18 05:30,18,106.83,106.87,106.82,106.84,29533
HFU03,2003-06-18 06:00,18,106.83,106.84,106.81,106.83,36560
HFU03,2003-06-18 06:30,18,106.82,106.84,106.81,106.83,21724
HFU03,2003-06-18 07:00,18,106.82,106.86,106.82,106.85,28170
HFU03,2003-06-18 07:30,18,106.85,106.89,106.85,106.88,40127
HFU03,2003-06-18 08:00,18,106.88,106.91,106.87,106.89,44042
HFU03,2003-06-18 08:30,18,106.89,106.91,106.86,106.91,46262
HFU03,2003-06-18 09:00,18,106.9,106.91,106.86,106.88,41746
HFU03,2003-06-18 09:30,18,106.88,106.89,106.83,106.84,42601
HFU03,2003-06-18 10:00,18,106.83,106.84,106.78,106.82,51255
HFU03,2003-06-18 10:30,18,106.81,106.85,106.8,106.84,12738
HFU03,2003-06-18 11:00,18,106.85,106.86,106.83,106.86,11827
HFU03,2003-06-18 11:30,18,106.86,106.87,106.81,106.81,10323
HFU03,2003-06-19 01:00,19,106.89,106.94,106.89,106.91,53102
HFU03,2003-06-19 01:30,19,106.9,106.91,106.81,106.84,71688
HFU03,2003-06-19 02:00,19,106.84,106.89,106.84,106.88,28795
HFU03,2003-06-19 02:30,19,106.89,106.93,106.88,106.91,48348
HFU03,2003-06-19 03:00,19,106.92,106.92,106.88,106.9,31113
HFU03,2003-06-19 03:30,19,106.9,106.92,106.86,106.87,62440
HFU03,2003-06-19 04:00,19,106.87,106.88,106.86,106.88,33329
HFU03,2003-06-19 04:30,19,106.88,106.9,106.87,106.9,31000
HFU03,2003-06-19 05:00,19,106.9,106.91,106.88,106.89,21585
HFU03,2003-06-19 05:30,19,106.89,106.9,106.89,106.89,9507
HFU03,2003-06-19 06:00,19,106.89,106.92,106.89,106.92,12998
HFU03,2003-06-19 06:30,19,106.92,106.94,106.91,106.92,28380
HFU03,2003-06-19 07:00,19,106.93,106.93,106.9,106.91,19459
HFU03,2003-06-19 07:30,19,106.92,106.92,106.85,106.88,59275
HFU03,2003-06-19 08:00,19,106.87,106.88,106.85,106.87,22892
HFU03,2003-06-19 08:30,19,106.87,106.88,106.84,106.84,31639
HFU03,2003-06-19 09:00,19,106.84,106.86,106.82,106.85,38873
HFU03,2003-06-19 09:30,19,106.85,106.89,106.84,106.89,27284
HFU03,2003-06-19 10:00,19,106.88,106.9,106.87,106.89,26188
HFU03,2003-06-19 10:30,19,106.89,106.9,106.85,106.9,14631
HFU03,2003-06-19 11:00,19,106.91,106.96,106.9,106.94,28391
HFU03,2003-06-19 11:30,19,106.95,106.96,106.93,106.95,11532
HFU03,2003-06-20 01:00,20,106.89,106.93,106.89,106.92,16981
HFU03,2003-06-20 01:30,20,106.92,106.97,106.92,106.96,29862
HFU03,2003-06-20 02:00,20,106.96,106.97,106.95,106.96,19766
HFU03,2003-06-20 02:30,20,106.95,106.97,106.94,106.95,24462
HFU03,2003-06-20 03:00,20,106.95,106.98,106.95,106.97,16849
HFU03,2003-06-20 03:30,20,106.97,107,106.96,106.99,28635
HFU03,2003-06-20 04:00,20,107,107,106.97,106.98,21582
HFU03,2003-06-20 04:30,20,106.99,107,106.98,106.99,24950
HFU03,2003-06-20 05:00,20,106.98,106.99,106.98,106.98,14645
HFU03,2003-06-20 05:30,20,106.98,107,106.97,107,12172
HFU03,2003-06-20 06:00,20,106.99,107,106.97,106.99,14746
HFU03,2003-06-20 06:30,20,106.98,106.99,106.95,106.95,11582
HFU03,2003-06-20 07:00,20,106.96,106.97,106.93,106.93,19376
HFU03,2003-06-20 07:30,20,106.94,106.94,106.9,106.93,29937
HFU03,2003-06-20 08:00,20,106.92,106.92,106.89,106.91,23965
HFU03,2003-06-20 08:30,20,106.91,106.92,106.9,106.91,17220
HFU03,2003-06-20 09:00,20,106.91,106.94,106.9,106.93,9876
HFU03,2003-06-20 09:30,20,106.93,106.94,106.92,106.92,9184
HFU03,2003-06-20 10:00,20,106.92,106.93,106.89,106.91,16163
HFU03,2003-06-20 10:30,20,106.91,106.92,106.9,106.9,2512
HFU03,2003-06-20 11:00,20,106.9,106.9,106.87,106.88,7540
HFU03,2003-06-20 11:30,20,106.89,106.89,106.84,106.85,16079
HFU03,2003-06-23 01:00,23,106.86,106.88,106.85,106.88,12828
HFU03,2003-06-23 01:30,23,106.88,106.88,106.84,106.86,14009
HFU03,2003-06-23 02:00,23,106.86,106.91,106.86,106.9,18797
HFU03,2003-06-23 02:30,23,106.9,106.9,106.89,106.89,5804
HFU03,2003-06-23 03:00,23,106.9,106.91,106.87,106.88,18671
HFU03,2003-06-23 03:30,23,106.88,106.89,106.85,106.86,18135
HFU03,2003-06-23 04:00,23,106.86,106.86,106.85,106.86,13243
HFU03,2003-06-23 04:30,23,106.86,106.89,106.85,106.88,18270
HFU03,2003-06-23 05:00,23,106.88,106.89,106.86,106.87,17325
HFU03,2003-06-23 05:30,23,106.87,106.88,106.86,106.87,3365
HFU03,2003-06-23 06:00,23,106.88,106.9,106.88,106.89,8016
HFU03,2003-06-23 06:30,23,106.88,106.9,106.87,106.88,5930
HFU03,2003-06-23 07:00,23,106.88,106.9,106.86,106.88,12546
HFU03,2003-06-23 07:30,23,106.88,106.9,106.87,106.9,12006
HFU03,2003-06-23 08:00,23,106.89,106.9,106.88,106.88,7959
HFU03,2003-06-23 08:30,23,106.89,106.89,106.87,106.88,13632
HFU03,2003-06-23 09:00,23,106.87,106.9,106.86,106.9,21763
HFU03,2003-06-23 09:30,23,106.89,106.92,106.89,106.91,30338
HFU03,2003-06-23 10:00,23,106.9,106.92,106.9,106.91,13247
HFU03,2003-06-23 10:30,23,106.9,106.92,106.9,106.9,6516
HFU03,2003-06-23 11:00,23,106.91,106.92,106.88,106.89,5652
HFU03,2003-06-23 11:30,23,106.89,106.91,106.89,106.9,2857
HFU03,2003-06-24 01:00,24,106.93,106.95,106.93,106.93,27601
HFU03,2003-06-24 01:30,24,106.93,106.95,106.92,106.93,13558
HFU03,2003-06-24 02:00,24,106.93,106.95,106.92,106.94,15268
HFU03,2003-06-24 02:30,24,106.94,106.94,106.92,106.93,16301
HFU03,2003-06-24 03:00,24,106.93,106.94,106.92,106.93,10985
HFU03,2003-06-24 03:30,24,106.93,106.94,106.92,106.93,19261
HFU03,2003-06-24 04:00,24,106.93,106.94,106.93,106.93,6502
HFU03,2003-06-24 04:30,24,106.93,106.94,106.93,106.93,2982
HFU03,2003-06-24 05:00,24,106.93,106.94,106.93,106.93,1799
HFU03,2003-06-24 05:30,24,106.93,106.93,106.92,106.93,6463
HFU03,2003-06-24 06:00,24,106.92,106.92,106.87,106.89,38766
HFU03,2003-06-24 06:30,24,106.89,106.9,106.88,106.9,21580
HFU03,2003-06-24 07:00,24,106.9,106.9,106.88,106.9,10100
HFU03,2003-06-24 07:30,24,106.9,106.9,106.87,106.9,18835
HFU03,2003-06-24 08:00,24,106.9,106.93,106.89,106.92,29455
HFU03,2003-06-24 08:30,24,106.93,106.93,106.89,106.9,28404
HFU03,2003-06-24 09:00,24,106.9,106.93,106.9,106.92,20026
HFU03,2003-06-24 09:30,24,106.91,106.93,106.91,106.93,15562
HFU03,2003-06-24 10:00,24,106.92,106.93,106.91,106.91,14768
HFU03,2003-06-24 10:30,24,106.92,106.93,106.9,106.9,13429
HFU03,2003-06-24 11:00,24,106.9,106.93,106.89,106.92,18957
HFU03,2003-06-24 11:30,24,106.92,106.94,106.92,106.94,4517
HFU03,2003-06-25 01:00,25,106.96,106.96,106.94,106.96,10350
HFU03,2003-06-25 01:30,25,106.97,106.98,106.95,106.97,13621
HFU03,2003-06-25 02:00,25,106.97,107,106.97,106.98,39988
HFU03,2003-06-25 02:30,25,106.98,107.03,106.97,106.98,49520
HFU03,2003-06-25 03:00,25,106.98,107.01,106.96,107,31235
HFU03,2003-06-25 03:30,25,107,107,106.97,106.97,43022
HFU03,2003-06-25 04:00,25,106.97,107,106.97,106.99,39473
HFU03,2003-06-25 04:30,25,107,107.01,106.98,107.01,28720
HFU03,2003-06-25 05:00,25,107.01,107.02,106.99,107.01,26730
HFU03,2003-06-25 05:30,25,107,107.02,107,107.01,12243
HFU03,2003-06-25 06:00,25,107.01,107.02,107.01,107.02,8117
HFU03,2003-06-25 06:30,25,107.01,107.03,107.01,107.02,10720
HFU03,2003-06-25 07:00,25,107.03,107.05,107.01,107.04,30116
HFU03,2003-06-25 07:30,25,107.04,107.07,107.04,107.05,45516
HFU03,2003-06-25 08:00,25,107.05,107.07,107.05,107.07,17508
HFU03,2003-06-25 08:30,25,107.06,107.07,107.04,107.05,26316
HFU03,2003-06-25 09:00,25,107.04,107.05,107.02,107.02,27481
HFU03,2003-06-25 09:30,25,107.02,107.02,106.98,106.99,29441
HFU03,2003-06-25 10:00,25,106.99,107,106.97,107,22322
HFU03,2003-06-25 10:30,25,107,107.02,106.99,107.02,9448
HFU03,2003-06-25 11:00,25,107.02,107.03,107.01,107.03,5178
HFU03,2003-06-25 11:30,25,107.02,107.03,106.99,107.01,9910
HFU03,2003-06-26 01:00,26,106.75,106.79,106.72,106.78,76908
HFU03,2003-06-26 01:30,26,106.78,106.8,106.75,106.8,63130
HFU03,2003-06-26 02:00,26,106.8,106.83,106.79,106.82,49160
HFU03,2003-06-26 02:30,26,106.82,106.83,106.79,106.81,33437
HFU03,2003-06-26 03:00,26,106.8,106.82,106.78,106.78,28656
HFU03,2003-06-26 03:30,26,106.78,106.8,106.77,106.77,32108
HFU03,2003-06-26 04:00,26,106.78,106.78,106.76,106.77,29081
HFU03,2003-06-26 04:30,26,106.77,106.79,106.75,106.76,31366
HFU03,2003-06-26 05:00,26,106.77,106.77,106.74,106.76,29601
HFU03,2003-06-26 05:30,26,106.75,106.77,106.72,106.72,34565
HFU03,2003-06-26 06:00,26,106.72,106.72,106.65,106.7,81973
HFU03,2003-06-26 06:30,26,106.71,106.71,106.67,106.68,36372
HFU03,2003-06-26 07:00,26,106.69,106.71,106.67,106.69,26702
HFU03,2003-06-26 07:30,26,106.7,106.74,106.7,106.73,56066
HFU03,2003-06-26 08:00,26,106.73,106.74,106.71,106.74,21188
HFU03,2003-06-26 08:30,26,106.73,106.74,106.71,106.72,24232
HFU03,2003-06-26 09:00,26,106.72,106.72,106.66,106.7,48291
HFU03,2003-06-26 09:30,26,106.71,106.72,106.69,106.69,22448
HFU03,2003-06-26 10:00,26,106.69,106.7,106.67,106.69,22216
HFU03,2003-06-26 10:30,26,106.68,106.68,106.66,106.67,10715
HFU03,2003-06-26 11:00,26,106.66,106.68,106.65,106.67,7912
HFU03,2003-06-26 11:30,26,106.67,106.68,106.65,106.66,7400
HFU03,2003-06-27 01:00,27,106.62,106.62,106.58,106.6,38893
HFU03,2003-06-27 01:30,27,106.59,106.63,106.58,106.62,25985
HFU03,2003-06-27 02:00,27,106.62,106.64,106.6,106.64,31576
HFU03,2003-06-27 02:30,27,106.64,106.65,106.61,106.62,31810
HFU03,2003-06-27 03:00,27,106.63,106.65,106.63,106.64,14255
HFU03,2003-06-27 03:30,27,106.63,106.63,106.6,106.61,25658
HFU03,2003-06-27 04:00,27,106.61,106.63,106.61,106.62,17691
HFU03,2003-06-27 04:30,27,106.63,106.63,106.61,106.63,13836
HFU03,2003-06-27 05:00,27,106.63,106.66,106.62,106.65,16891
HFU03,2003-06-27 05:30,27,106.65,106.68,106.64,106.65,27955
HFU03,2003-06-27 06:00,27,106.65,106.67,106.64,106.66,9673
HFU03,2003-06-27 06:30,27,106.66,106.68,106.65,106.66,18497
HFU03,2003-06-27 07:00,27,106.67,106.68,106.65,106.66,18211
HFU03,2003-06-27 07:30,27,106.66,106.72,106.66,106.71,51069
HFU03,2003-06-27 08:00,27,106.7,106.71,106.67,106.7,31423
HFU03,2003-06-27 08:30,27,106.71,106.71,106.66,106.66,31422
HFU03,2003-06-27 09:00,27,106.66,106.68,106.62,106.63,39013
HFU03,2003-06-27 09:30,27,106.63,106.65,106.62,106.63,14659
HFU03,2003-06-27 10:00,27,106.62,106.63,106.59,106.62,16626
HFU03,2003-06-27 10:30,27,106.62,106.62,106.59,106.61,12843
HFU03,2003-06-27 11:00,27,106.61,106.61,106.59,106.6,5375
HFU03,2003-06-27 11:30,27,106.6,106.6,106.58,106.59,8003
HFU03,2003-06-30 01:00,30,106.62,106.65,106.61,106.64,16800
HFU03,2003-06-30 01:30,30,106.63,106.63,106.61,106.63,13373
HFU03,2003-06-30 02:00,30,106.63,106.68,106.63,106.66,24432
HFU03,2003-06-30 02:30,30,106.66,106.67,106.64,106.65,15511
HFU03,2003-06-30 03:00,30,106.66,106.67,106.65,106.66,11103
HFU03,2003-06-30 03:30,30,106.67,106.69,106.66,106.68,20033
HFU03,2003-06-30 04:00,30,106.67,106.69,106.67,106.67,15741
HFU03,2003-06-30 04:30,30,106.67,106.68,106.65,106.66,11868
HFU03,2003-06-30 05:00,30,106.67,106.68,106.66,106.67,11434
HFU03,2003-06-30 05:30,30,106.67,106.69,106.67,106.68,7542
HFU03,2003-06-30 06:00,30,106.68,106.69,106.67,106.68,9792
HFU03,2003-06-30 06:30,30,106.68,106.7,106.68,106.68,11125
HFU03,2003-06-30 07:00,30,106.68,106.69,106.66,106.67,8961
HFU03,2003-06-30 07:30,30,106.67,106.68,106.65,106.66,11372
HFU03,2003-06-30 08:00,30,106.66,106.67,106.65,106.67,11246
HFU03,2003-06-30 08:30,30,106.67,106.69,106.66,106.68,11833
HFU03,2003-06-30 09:00,30,106.68,106.74,106.68,106.74,50955
HFU03,2003-06-30 09:30,30,106.74,106.75,106.72,106.73,26648
HFU03,2003-06-30 10:00,30,106.73,106.74,106.71,106.74,23253
HFU03,2003-06-30 10:30,30,106.75,106.75,106.72,106.73,9713
HFU03,2003-06-30 11:00,30,106.73,106.74,106.72,106.72,6252
HFU03,2003-06-30 11:30,30,106.73,106.75,106.73,106.74,27537
HFU03,2003-07-01 01:00,1,106.77,106.77,106.75,106.76,20137
HFU03,2003-07-01 01:30,1,106.76,106.77,106.74,106.76,13554
HFU03,2003-07-01 02:00,1,106.76,106.8,106.76,106.8,28346
HFU03,2003-07-01 02:30,1,106.8,106.82,106.79,106.81,38242
HFU03,2003-07-01 03:00,1,106.81,106.83,106.8,106.81,24468
HFU03,2003-07-01 03:30,1,106.81,106.82,106.8,106.81,9531
HFU03,2003-07-01 04:00,1,106.8,106.81,106.79,106.79,19399
HFU03,2003-07-01 04:30,1,106.8,106.81,106.79,106.79,18630
HFU03,2003-07-01 05:00,1,106.8,106.81,106.79,106.8,6851
HFU03,2003-07-01 05:30,1,106.8,106.81,106.78,106.81,14521
HFU03,2003-07-01 06:00,1,106.8,106.82,106.8,106.8,19643
HFU03,2003-07-01 06:30,1,106.81,106.81,106.78,106.78,8603
HFU03,2003-07-01 07:00,1,106.79,106.8,106.78,106.78,13694
HFU03,2003-07-01 07:30,1,106.78,106.8,106.78,106.79,13616
HFU03,2003-07-01 08:00,1,106.79,106.8,106.78,106.8,11551
HFU03,2003-07-01 08:30,1,106.8,106.83,106.78,106.83,22318
HFU03,2003-07-01 09:00,1,106.83,106.87,106.82,106.83,85033
HFU03,2003-07-01 09:30,1,106.82,106.85,106.81,106.82,39085
HFU03,2003-07-01 10:00,1,106.82,106.83,106.8,106.81,31177
HFU03,2003-07-01 10:30,1,106.81,106.82,106.78,106.79,39547
HFU03,2003-07-01 11:00,1,106.8,106.81,106.79,106.8,5035
HFU03,2003-07-01 11:30,1,106.81,106.82,106.79,106.81,3300
HFU03,2003-07-02 01:00,2,106.76,106.77,106.74,106.75,20659
HFU03,2003-07-02 01:30,2,106.75,106.75,106.71,106.71,37542
HFU03,2003-07-02 02:00,2,106.71,106.73,106.7,106.72,30884
HFU03,2003-07-02 02:30,2,106.73,106.75,106.72,106.72,21930
HFU03,2003-07-02 03:00,2,106.72,106.73,106.7,106.73,39431
HFU03,2003-07-02 03:30,2,106.72,106.73,106.69,106.71,38415
HFU03,2003-07-02 04:00,2,106.71,106.72,106.67,106.7,68041
HFU03,2003-07-02 04:30,2,106.69,106.7,106.66,106.68,52756
HFU03,2003-07-02 05:00,2,106.68,106.71,106.68,106.69,36358
HFU03,2003-07-02 05:30,2,106.69,106.71,106.69,106.71,11000
HFU03,2003-07-02 06:00,2,106.71,106.71,106.68,106.69,7253
HFU03,2003-07-02 06:30,2,106.69,106.69,106.67,106.69,14846
HFU03,2003-07-02 07:00,2,106.68,106.7,106.67,106.69,19319
HFU03,2003-07-02 07:30,2,106.69,106.71,106.68,106.71,25079
HFU03,2003-07-02 08:00,2,106.71,106.73,106.7,106.71,26368
HFU03,2003-07-02 08:30,2,106.71,106.73,106.7,106.71,22271
HFU03,2003-07-02 09:00,2,106.71,106.75,106.71,106.74,26191
HFU03,2003-07-02 09:30,2,106.74,106.75,106.72,106.73,13953
HFU03,2003-07-02 10:00,2,106.73,106.74,106.72,106.73,12873
HFU03,2003-07-02 10:30,2,106.74,106.77,106.74,106.75,10848
HFU03,2003-07-02 11:00,2,106.75,106.75,106.73,106.73,5223
HFU03,2003-07-02 11:30,2,106.74,106.75,106.74,106.74,5150
HFU03,2003-07-03 01:00,3,106.74,106.74,106.66,106.7,36684
HFU03,2003-07-03 01:30,3,106.7,106.71,106.68,106.69,16236
HFU03,2003-07-03 02:00,3,106.68,106.71,106.67,106.7,25825
HFU03,2003-07-03 02:30,3,106.69,106.7,106.68,106.69,21434
HFU03,2003-07-03 03:00,3,106.69,106.69,106.63,106.63,48258
HFU03,2003-07-03 03:30,3,106.63,106.67,106.61,106.66,42203
HFU03,2003-07-03 04:00,3,106.66,106.67,106.63,106.66,26147
HFU03,2003-07-03 04:30,3,106.66,106.67,106.65,106.67,8664
HFU03,2003-07-03 05:00,3,106.66,106.68,106.66,106.67,8333
HFU03,2003-07-03 05:30,3,106.67,106.69,106.66,106.66,15018
HFU03,2003-07-03 06:00,3,106.67,106.68,106.66,106.67,3430
HFU03,2003-07-03 06:30,3,106.68,106.69,106.68,106.68,7230
HFU03,2003-07-03 07:00,3,106.68,106.75,106.66,106.75,28243
HFU03,2003-07-03 07:30,3,106.75,106.81,106.75,106.79,99468
HFU03,2003-07-03 08:00,3,106.78,106.79,106.76,106.77,32086
HFU03,2003-07-03 08:30,3,106.77,106.78,106.72,106.73,28096
HFU03,2003-07-03 09:00,3,106.73,106.73,106.65,106.68,79927
HFU03,2003-07-03 09:30,3,106.68,106.72,106.67,106.7,31043
HFU03,2003-07-03 10:00,3,106.7,106.71,106.67,106.68,14239
HFU03,2003-07-03 10:30,3,106.68,106.69,106.67,106.67,6404
HFU03,2003-07-03 11:00,3,106.67,106.71,106.67,106.69,5353
HFU03,2003-07-03 11:30,3,106.7,106.7,106.67,106.68,6422
HFU03,2003-07-04 01:00,4,106.65,106.72,106.65,106.7,11220
HFU03,2003-07-04 01:30,4,106.71,106.73,106.7,106.71,5960
HFU03,2003-07-04 02:00,4,106.72,106.75,106.71,106.73,16303
HFU03,2003-07-04 02:30,4,106.74,106.74,106.73,106.74,5853
HFU03,2003-07-04 03:00,4,106.74,106.74,106.71,106.71,9575
HFU03,2003-07-04 03:30,4,106.71,106.73,106.71,106.73,4599
HFU03,2003-07-04 04:00,4,106.73,106.75,106.72,106.75,10148
HFU03,2003-07-04 04:30,4,106.75,106.77,106.74,106.77,17163
HFU03,2003-07-04 05:00,4,106.77,106.77,106.75,106.75,9582
HFU03,2003-07-04 05:30,4,106.75,106.76,106.74,106.75,3523
HFU03,2003-07-04 06:00,4,106.75,106.76,106.75,106.76,1226
HFU03,2003-07-04 06:30,4,106.76,106.76,106.74,106.75,2665
HFU03,2003-07-04 07:00,4,106.75,106.76,106.75,106.76,3047
HFU03,2003-07-04 07:30,4,106.76,106.77,106.76,106.76,4036
HFU03,2003-07-04 08:00,4,106.77,106.77,106.76,106.76,4130
HFU03,2003-07-04 08:30,4,106.76,106.78,106.76,106.77,6604
HFU03,2003-07-04 09:00,4,106.77,106.78,106.76,106.78,3175
HFU03,2003-07-04 09:30,4,106.77,106.78,106.77,106.78,1807
HFU03,2003-07-04 10:00,4,106.77,106.79,106.77,106.78,5589
HFU03,2003-07-04 10:30,4,106.78,106.78,106.77,106.77,1634
HFU03,2003-07-04 11:00,4,106.78,106.79,106.77,106.78,1504
HFU03,2003-07-04 11:30,4,106.78,106.79,106.78,106.78,1418
HFU03,2003-07-07 01:00,7,106.73,106.75,106.72,106.74,10608
HFU03,2003-07-07 01:30,7,106.73,106.75,106.7,106.71,14909
HFU03,2003-07-07 02:00,7,106.71,106.72,106.7,106.71,4509
HFU03,2003-07-07 02:30,7,106.71,106.73,106.69,106.69,14623
HFU03,2003-07-07 03:00,7,106.7,106.71,106.69,106.7,13066
HFU03,2003-07-07 03:30,7,106.7,106.7,106.68,106.7,15842
HFU03,2003-07-07 04:00,7,106.7,106.71,106.69,106.69,10966
HFU03,2003-07-07 04:30,7,106.7,106.7,106.67,106.69,25210
HFU03,2003-07-07 05:00,7,106.69,106.7,106.67,106.67,15069
HFU03,2003-07-07 05:30,7,106.67,106.69,106.67,106.69,12207
HFU03,2003-07-07 06:00,7,106.68,106.69,106.67,106.69,7634
HFU03,2003-07-07 06:30,7,106.68,106.7,106.68,106.69,6527
HFU03,2003-07-07 07:00,7,106.7,106.71,106.68,106.7,10616
HFU03,2003-07-07 07:30,7,106.7,106.71,106.69,106.69,13808
HFU03,2003-07-07 08:00,7,106.69,106.69,106.66,106.67,15957
HFU03,2003-07-07 08:30,7,106.68,106.69,106.67,106.67,10218
HFU03,2003-07-07 09:00,7,106.67,106.71,106.67,106.69,15633
HFU03,2003-07-07 09:30,7,106.69,106.73,106.69,106.71,27333
HFU03,2003-07-07 10:00,7,106.7,106.71,106.67,106.68,16595
HFU03,2003-07-07 10:30,7,106.67,106.68,106.66,106.67,12830
HFU03,2003-07-07 11:00,7,106.67,106.68,106.65,106.65,6238
HFU03,2003-07-07 11:30,7,106.65,106.66,106.62,106.64,12504
HFU03,2003-07-08 01:00,8,106.63,106.65,106.59,106.63,33617
HFU03,2003-07-08 01:30,8,106.63,106.63,106.61,106.61,27086
HFU03,2003-07-08 02:00,8,106.62,106.66,106.62,106.64,22058
HFU03,2003-07-08 02:30,8,106.64,106.65,106.63,106.63,33689
HFU03,2003-07-08 03:00,8,106.63,106.64,106.6,106.61,28859
HFU03,2003-07-08 03:30,8,106.61,106.62,106.6,106.62,12415
HFU03,2003-07-08 04:00,8,106.61,106.64,106.61,106.62,19293
HFU03,2003-07-08 04:30,8,106.63,106.67,106.62,106.66,21466
HFU03,2003-07-08 05:00,8,106.66,106.66,106.63,106.64,14120
HFU03,2003-07-08 05:30,8,106.64,106.65,106.63,106.64,11856
HFU03,2003-07-08 06:00,8,106.64,106.67,106.64,106.66,16477
HFU03,2003-07-08 06:30,8,106.66,106.69,106.66,106.67,17801
HFU03,2003-07-08 07:00,8,106.67,106.68,106.66,106.66,11148
HFU03,2003-07-08 07:30,8,106.66,106.69,106.65,106.68,18978
HFU03,2003-07-08 08:00,8,106.68,106.74,106.68,106.73,52201
HFU03,2003-07-08 08:30,8,106.74,106.74,106.7,106.72,25406
HFU03,2003-07-08 09:00,8,106.73,106.75,106.71,106.72,27881
HFU03,2003-07-08 09:30,8,106.72,106.72,106.69,106.7,23225
HFU03,2003-07-08 10:00,8,106.69,106.69,106.66,106.67,20726
HFU03,2003-07-08 10:30,8,106.67,106.68,106.64,106.65,8335
HFU03,2003-07-08 11:00,8,106.65,106.67,106.62,106.66,14177
HFU03,2003-07-08 11:30,8,106.65,106.66,106.65,106.66,3085
HFU03,2003-07-09 01:00,9,106.69,106.74,106.68,106.73,23796
HFU03,2003-07-09 01:30,9,106.73,106.73,106.7,106.7,25860
HFU03,2003-07-09 02:00,9,106.69,106.72,106.68,106.72,20870
HFU03,2003-07-09 02:30,9,106.72,106.73,106.71,106.72,14783
HFU03,2003-07-09 03:00,9,106.72,106.73,106.71,106.72,11156
HFU03,2003-07-09 03:30,9,106.73,106.74,106.72,106.73,24041
HFU03,2003-07-09 04:00,9,106.73,106.74,106.72,106.73,14040
HFU03,2003-07-09 04:30,9,106.72,106.72,106.7,106.71,20589
HFU03,2003-07-09 05:00,9,106.71,106.72,106.7,106.71,9551
HFU03,2003-07-09 05:30,9,106.71,106.73,106.71,106.72,6623
HFU03,2003-07-09 06:00,9,106.72,106.73,106.71,106.71,4885
HFU03,2003-07-09 06:30,9,106.71,106.73,106.71,106.72,10554
HFU03,2003-07-09 07:00,9,106.72,106.72,106.69,106.7,11997
HFU03,2003-07-09 07:30,9,106.7,106.72,106.69,106.71,12068
HFU03,2003-07-09 08:00,9,106.72,106.72,106.68,106.7,19649
HFU03,2003-07-09 08:30,9,106.7,106.71,106.67,106.69,25202
HFU03,2003-07-09 09:00,9,106.69,106.71,106.63,106.64,47220
HFU03,2003-07-09 09:30,9,106.64,106.69,106.64,106.69,29313
HFU03,2003-07-09 10:00,9,106.68,106.69,106.67,106.67,13125
HFU03,2003-07-09 10:30,9,106.68,106.68,106.65,106.68,13680
HFU03,2003-07-09 11:00,9,106.68,106.69,106.66,106.67,10077
HFU03,2003-07-09 11:30,9,106.67,106.67,106.65,106.66,5027
HFU03,2003-07-10 01:00,10,106.71,106.72,106.69,106.7,11385
HFU03,2003-07-10 01:30,10,106.71,106.73,106.69,106.72,12087
HFU03,2003-07-10 02:00,10,106.71,106.73,106.7,106.72,11242
HFU03,2003-07-10 02:30,10,106.72,106.73,106.71,106.72,11504
HFU03,2003-07-10 03:00,10,106.72,106.73,106.7,106.7,13027
HFU03,2003-07-10 03:30,10,106.71,106.71,106.69,106.69,12495
HFU03,2003-07-10 04:00,10,106.69,106.7,106.68,106.68,17258
HFU03,2003-07-10 04:30,10,106.69,106.7,106.68,106.68,5600
HFU03,2003-07-10 05:00,10,106.69,106.71,106.68,106.7,10428
HFU03,2003-07-10 05:30,10,106.71,106.74,106.7,106.72,20195
HFU03,2003-07-10 06:00,10,106.73,106.74,106.7,106.7,28718
HFU03,2003-07-10 06:30,10,106.71,106.72,106.69,106.7,18937
HFU03,2003-07-10 07:00,10,106.71,106.74,106.71,106.73,18391
HFU03,2003-07-10 07:30,10,106.73,106.76,106.71,106.72,55943
HFU03,2003-07-10 08:00,10,106.71,106.74,106.7,106.73,46249
HFU03,2003-07-10 08:30,10,106.73,106.73,106.71,106.73,17463
HFU03,2003-07-10 09:00,10,106.73,106.74,106.72,106.74,16198
HFU03,2003-07-10 09:30,10,106.73,106.74,106.72,106.74,10764
HFU03,2003-07-10 10:00,10,106.73,106.74,106.72,106.72,16429
HFU03,2003-07-10 10:30,10,106.72,106.75,106.72,106.75,7069
HFU03,2003-07-10 11:00,10,106.75,106.76,106.73,106.73,6164
HFU03,2003-07-10 11:30,10,106.74,106.77,106.74,106.77,7706
HFU03,2003-07-11 01:00,11,106.75,106.76,106.74,106.75,8332
HFU03,2003-07-11 01:30,11,106.75,106.76,106.73,106.74,11295
HFU03,2003-07-11 02:00,11,106.74,106.75,106.72,106.73,15889
HFU03,2003-07-11 02:30,11,106.74,106.74,106.71,106.72,16460
HFU03,2003-07-11 03:00,11,106.72,106.72,106.7,106.71,15904
HFU03,2003-07-11 03:30,11,106.7,106.71,106.69,106.71,12420
HFU03,2003-07-11 04:00,11,106.71,106.72,106.7,106.72,17582
HFU03,2003-07-11 04:30,11,106.73,106.73,106.71,106.71,6179
HFU03,2003-07-11 05:00,11,106.72,106.72,106.71,106.71,6877
HFU03,2003-07-11 05:30,11,106.71,106.72,106.7,106.71,6624
HFU03,2003-07-11 06:00,11,106.71,106.72,106.7,106.72,5805
HFU03,2003-07-11 06:30,11,106.72,106.72,106.71,106.71,8993
HFU03,2003-07-11 07:00,11,106.71,106.71,106.69,106.7,11350
HFU03,2003-07-11 07:30,11,106.71,106.73,106.7,106.7,27174
HFU03,2003-07-11 08:00,11,106.7,106.71,106.69,106.7,14616
HFU03,2003-07-11 08:30,11,106.7,106.72,106.69,106.7,14137
HFU03,2003-07-11 09:00,11,106.71,106.72,106.7,106.72,11705
HFU03,2003-07-11 09:30,11,106.71,106.73,106.71,106.73,3620
HFU03,2003-07-11 10:00,11,106.72,106.73,106.71,106.72,7745
HFU03,2003-07-11 10:30,11,106.72,106.73,106.72,106.73,3555
HFU03,2003-07-11 11:00,11,106.72,106.73,106.71,106.72,3749
HFU03,2003-07-11 11:30,11,106.72,106.74,106.72,106.74,2368
HFU03,2003-07-14 01:00,14,106.77,106.77,106.75,106.76,8251
HFU03,2003-07-14 01:30,14,106.75,106.77,106.75,106.75,5794
HFU03,2003-07-14 02:00,14,106.76,106.76,106.74,106.76,10183
HFU03,2003-07-14 02:30,14,106.76,106.79,106.76,106.78,35198
HFU03,2003-07-14 03:00,14,106.78,106.8,106.77,106.79,15085
HFU03,2003-07-14 03:30,14,106.79,106.79,106.77,106.77,11685
HFU03,2003-07-14 04:00,14,106.77,106.79,106.76,106.78,9696
HFU03,2003-07-14 04:30,14,106.78,106.79,106.77,106.78,3473
HFU03,2003-07-14 05:00,14,106.78,106.78,106.77,106.78,5083
HFU03,2003-07-14 05:30,14,106.78,106.78,106.77,106.77,751
HFU03,2003-07-14 06:00,14,106.77,106.77,106.76,106.76,3618
HFU03,2003-07-14 06:30,14,106.77,106.78,106.76,106.76,6419
HFU03,2003-07-14 07:00,14,106.76,106.77,106.75,106.76,7791
HFU03,2003-07-14 07:30,14,106.76,106.77,106.76,106.77,4916
HFU03,2003-07-14 08:00,14,106.76,106.77,106.76,106.77,4585
HFU03,2003-07-14 08:30,14,106.77,106.77,106.75,106.76,8098
HFU03,2003-07-14 09:00,14,106.77,106.79,106.77,106.79,11699
HFU03,2003-07-14 09:30,14,106.78,106.79,106.75,106.76,9436
HFU03,2003-07-14 10:00,14,106.75,106.77,106.75,106.76,12949
HFU03,2003-07-14 10:30,14,106.76,106.77,106.75,106.76,6832
HFU03,2003-07-14 11:00,14,106.76,106.78,106.75,106.77,2778
HFU03,2003-07-14 11:30,14,106.78,106.78,106.76,106.77,3106
HFU03,2003-07-15 01:00,15,106.73,106.73,106.71,106.72,15648
HFU03,2003-07-15 01:30,15,106.72,106.72,106.7,106.71,14435
HFU03,2003-07-15 02:00,15,106.72,106.72,106.71,106.72,6908
HFU03,2003-07-15 02:30,15,106.72,106.73,106.71,106.73,7687
HFU03,2003-07-15 03:00,15,106.72,106.73,106.71,106.72,3943
HFU03,2003-07-15 03:30,15,106.72,106.73,106.68,106.69,40860
HFU03,2003-07-15 04:00,15,106.69,106.7,106.66,106.68,42385
HFU03,2003-07-15 04:30,15,106.68,106.7,106.68,106.69,13399
HFU03,2003-07-15 05:00,15,106.69,106.7,106.68,106.69,14992
HFU03,2003-07-15 05:30,15,106.69,106.7,106.69,106.7,2483
HFU03,2003-07-15 06:00,15,106.7,106.7,106.69,106.7,5290
HFU03,2003-07-15 06:30,15,106.69,106.7,106.69,106.7,6542
HFU03,2003-07-15 07:00,15,106.7,106.7,106.66,106.66,18684
HFU03,2003-07-15 07:30,15,106.67,106.69,106.66,106.68,46377
HFU03,2003-07-15 08:00,15,106.68,106.69,106.67,106.68,20071
HFU03,2003-07-15 08:30,15,106.68,106.71,106.68,106.71,15595
HFU03,2003-07-15 09:00,15,106.71,106.73,106.64,106.66,88851
HFU03,2003-07-15 09:30,15,106.66,106.66,106.61,106.63,51732
HFU03,2003-07-15 10:00,15,106.62,106.64,106.57,106.58,54671
HFU03,2003-07-15 10:30,15,106.57,106.61,106.57,106.6,29068
HFU03,2003-07-15 11:00,15,106.6,106.6,106.49,106.5,56536
HFU03,2003-07-15 11:30,15,106.5,106.5,106.42,106.43,41377
HFU03,2003-07-16 01:00,16,106.35,106.37,106.3,106.36,87105
HFU03,2003-07-16 01:30,16,106.36,106.41,106.36,106.41,44768
HFU03,2003-07-16 02:00,16,106.41,106.41,106.36,106.4,57501
HFU03,2003-07-16 02:30,16,106.4,106.42,106.38,106.42,40205
HFU03,2003-07-16 03:00,16,106.41,106.43,106.39,106.42,37523
HFU03,2003-07-16 03:30,16,106.42,106.44,106.4,106.4,45671
HFU03,2003-07-16 04:00,16,106.41,106.43,106.4,106.41,48239
HFU03,2003-07-16 04:30,16,106.42,106.44,106.41,106.43,15394
HFU03,2003-07-16 05:00,16,106.43,106.45,106.42,106.42,35200
HFU03,2003-07-16 05:30,16,106.42,106.44,106.41,106.43,16861
HFU03,2003-07-16 06:00,16,106.44,106.44,106.39,106.4,24297
HFU03,2003-07-16 06:30,16,106.4,106.42,106.39,106.4,16404
HFU03,2003-07-16 07:00,16,106.4,106.43,106.39,106.42,27343
HFU03,2003-07-16 07:30,16,106.42,106.42,106.38,106.4,44084
HFU03,2003-07-16 08:00,16,106.4,106.46,106.4,106.43,33281
HFU03,2003-07-16 08:30,16,106.44,106.47,106.4,106.45,46183
HFU03,2003-07-16 09:00,16,106.46,106.49,106.45,106.49,51812
HFU03,2003-07-16 09:30,16,106.5,106.5,106.45,106.46,34204
HFU03,2003-07-16 10:00,16,106.47,106.48,106.44,106.44,20123
HFU03,2003-07-16 10:30,16,106.43,106.45,106.43,106.44,8799
HFU03,2003-07-16 11:00,16,106.43,106.44,106.42,106.43,5146
HFU03,2003-07-16 11:30,16,106.42,106.45,106.42,106.45,4364
HFU03,2003-07-17 01:00,17,106.48,106.5,106.46,106.46,21172
HFU03,2003-07-17 01:30,17,106.46,106.47,106.45,106.46,17065
HFU03,2003-07-17 02:00,17,106.46,106.48,106.45,106.47,15230
HFU03,2003-07-17 02:30,17,106.48,106.5,106.48,106.5,20605
HFU03,2003-07-17 03:00,17,106.49,106.5,106.47,106.47,15747
HFU03,2003-07-17 03:30,17,106.47,106.48,106.46,106.46,15442
HFU03,2003-07-17 04:00,17,106.47,106.48,106.46,106.47,28947
HFU03,2003-07-17 04:30,17,106.47,106.49,106.47,106.49,12784
HFU03,2003-07-17 05:00,17,106.49,106.5,106.47,106.48,11857
HFU03,2003-07-17 05:30,17,106.48,106.48,106.46,106.48,12127
HFU03,2003-07-17 06:00,17,106.47,106.49,106.47,106.47,10978
HFU03,2003-07-17 06:30,17,106.47,106.49,106.47,106.48,6451
HFU03,2003-07-17 07:00,17,106.48,106.48,106.42,106.42,25859
HFU03,2003-07-17 07:30,17,106.42,106.45,106.41,106.43,35025
HFU03,2003-07-17 08:00,17,106.43,106.43,106.33,106.35,90979
HFU03,2003-07-17 08:30,17,106.35,106.38,106.32,106.36,57396
HFU03,2003-07-17 09:00,17,106.36,106.39,106.36,106.38,25977
HFU03,2003-07-17 09:30,17,106.38,106.39,106.37,106.38,10112
HFU03,2003-07-17 10:00,17,106.39,106.4,106.37,106.39,20138
HFU03,2003-07-17 10:30,17,106.39,106.4,106.36,106.39,14854
HFU03,2003-07-17 11:00,17,106.4,106.42,106.39,106.42,21491
HFU03,2003-07-17 11:30,17,106.42,106.45,106.41,106.44,10018
HFU03,2003-07-18 01:00,18,106.45,106.47,106.44,106.44,11245
HFU03,2003-07-18 01:30,18,106.45,106.47,106.44,106.46,10081
HFU03,2003-07-18 02:00,18,106.46,106.46,106.42,106.43,24482
HFU03,2003-07-18 02:30,18,106.44,106.46,106.43,106.46,8870
HFU03,2003-07-18 03:00,18,106.45,106.45,106.43,106.44,13084
HFU03,2003-07-18 03:30,18,106.44,106.46,106.43,106.45,6772
HFU03,2003-07-18 04:00,18,106.45,106.47,106.44,106.45,15433
HFU03,2003-07-18 04:30,18,106.46,106.46,106.44,106.46,15054
HFU03,2003-07-18 05:00,18,106.45,106.46,106.44,106.44,6486
HFU03,2003-07-18 05:30,18,106.44,106.45,106.44,106.45,8417
HFU03,2003-07-18 06:00,18,106.45,106.45,106.44,106.44,9606
HFU03,2003-07-18 06:30,18,106.44,106.46,106.44,106.44,6240
HFU03,2003-07-18 07:00,18,106.44,106.46,106.44,106.45,10542
HFU03,2003-07-18 07:30,18,106.45,106.45,106.43,106.43,22033
HFU03,2003-07-18 08:00,18,106.43,106.45,106.43,106.43,13487
HFU03,2003-07-18 08:30,18,106.43,106.47,106.42,106.44,39083
HFU03,2003-07-18 09:00,18,106.44,106.48,106.43,106.46,23190
HFU03,2003-07-18 09:30,18,106.46,106.47,106.45,106.46,9872
HFU03,2003-07-18 10:00,18,106.47,106.48,106.45,106.48,8135
HFU03,2003-07-18 10:30,18,106.48,106.48,106.47,106.47,1172
HFU03,2003-07-18 11:00,18,106.47,106.49,106.46,106.48,9527
HFU03,2003-07-18 11:30,18,106.47,106.49,106.47,106.49,948
HFU03,2003-07-21 01:00,21,106.44,106.46,106.39,106.4,12830
HFU03,2003-07-21 01:30,21,106.4,106.41,106.37,106.4,16373
HFU03,2003-07-21 02:00,21,106.4,106.4,106.36,106.38,24761
HFU03,2003-07-21 02:30,21,106.38,106.39,106.37,106.37,6265
HFU03,2003-07-21 03:00,21,106.37,106.39,106.37,106.38,6378
HFU03,2003-07-21 03:30,21,106.39,106.41,106.39,106.41,10848
HFU03,2003-07-21 04:00,21,106.41,106.41,106.4,106.41,9040
HFU03,2003-07-21 04:30,21,106.4,106.42,106.4,106.42,6147
HFU03,2003-07-21 05:00,21,106.42,106.43,106.41,106.41,8498
HFU03,2003-07-21 05:30,21,106.41,106.42,106.4,106.42,8027
HFU03,2003-07-21 06:00,21,106.42,106.42,106.41,106.41,869
HFU03,2003-07-21 06:30,21,106.42,106.42,106.39,106.4,10900
HFU03,2003-07-21 07:00,21,106.4,106.42,106.4,106.41,8279
HFU03,2003-07-21 07:30,21,106.41,106.42,106.38,106.39,9859
HFU03,2003-07-21 08:00,21,106.39,106.4,106.38,106.39,8441
HFU03,2003-07-21 08:30,21,106.39,106.41,106.39,106.4,14201
HFU03,2003-07-21 09:00,21,106.4,106.45,106.4,106.44,36581
HFU03,2003-07-21 09:30,21,106.44,106.44,106.4,106.4,18036
HFU03,2003-07-21 10:00,21,106.4,106.4,106.37,106.38,25288
HFU03,2003-07-21 10:30,21,106.39,106.4,106.36,106.39,12426
HFU03,2003-07-21 11:00,21,106.38,106.39,106.34,106.37,12206
HFU03,2003-07-21 11:30,21,106.37,106.38,106.36,106.38,3148
HFU03,2003-07-22 01:00,22,106.28,106.32,106.27,106.31,40571
HFU03,2003-07-22 01:30,22,106.31,106.33,106.3,106.32,11698
HFU03,2003-07-22 02:00,22,106.32,106.35,106.31,106.33,26645
HFU03,2003-07-22 02:30,22,106.33,106.35,106.32,106.34,21933
HFU03,2003-07-22 03:00,22,106.34,106.36,106.34,106.35,19797
HFU03,2003-07-22 03:30,22,106.35,106.37,106.35,106.35,14437
HFU03,2003-07-22 04:00,22,106.36,106.36,106.34,106.35,11778
HFU03,2003-07-22 04:30,22,106.35,106.36,106.34,106.36,12123
HFU03,2003-07-22 05:00,22,106.35,106.36,106.34,106.34,7044
HFU03,2003-07-22 05:30,22,106.34,106.34,106.33,106.34,11397
HFU03,2003-07-22 06:00,22,106.34,106.34,106.32,106.33,15592
HFU03,2003-07-22 06:30,22,106.33,106.34,106.32,106.33,3485
HFU03,2003-07-22 07:00,22,106.34,106.36,106.32,106.32,19780
HFU03,2003-07-22 07:30,22,106.33,106.35,106.32,106.33,29528
HFU03,2003-07-22 08:00,22,106.32,106.38,106.32,106.36,27623
HFU03,2003-07-22 08:30,22,106.37,106.4,106.37,106.38,34644
HFU03,2003-07-22 09:00,22,106.38,106.4,106.37,106.38,20545
HFU03,2003-07-22 09:30,22,106.38,106.39,106.35,106.36,15842
HFU03,2003-07-22 10:00,22,106.36,106.37,106.35,106.36,9870
HFU03,2003-07-22 10:30,22,106.35,106.38,106.35,106.37,9558
HFU03,2003-07-22 11:00,22,106.37,106.37,106.36,106.37,2573
HFU03,2003-07-22 11:30,22,106.36,106.36,106.33,106.33,7562
HFU03,2003-07-23 01:00,23,106.39,106.4,106.37,106.38,15489
HFU03,2003-07-23 01:30,23,106.38,106.39,106.37,106.37,8714
HFU03,2003-07-23 02:00,23,106.37,106.38,106.36,106.38,5740
HFU03,2003-07-23 02:30,23,106.38,106.42,106.38,106.42,27588
HFU03,2003-07-23 03:00,23,106.41,106.41,106.39,106.4,19154
HFU03,2003-07-23 03:30,23,106.4,106.42,106.39,106.4,27148
HFU03,2003-07-23 04:00,23,106.41,106.44,106.4,106.43,29736
HFU03,2003-07-23 04:30,23,106.44,106.45,106.42,106.43,18033
HFU03,2003-07-23 05:00,23,106.43,106.45,106.43,106.44,13309
HFU03,2003-07-23 05:30,23,106.45,106.46,106.44,106.44,13310
HFU03,2003-07-23 06:00,23,106.45,106.45,106.43,106.44,6994
HFU03,2003-07-23 06:30,23,106.43,106.45,106.43,106.44,11178
HFU03,2003-07-23 07:00,23,106.44,106.45,106.42,106.42,16408
HFU03,2003-07-23 07:30,23,106.42,106.45,106.42,106.44,19231
HFU03,2003-07-23 08:00,23,106.44,106.45,106.43,106.44,20574
HFU03,2003-07-23 08:30,23,106.44,106.46,106.44,106.45,20039
HFU03,2003-07-23 09:00,23,106.44,106.45,106.43,106.43,16780
HFU03,2003-07-23 09:30,23,106.44,106.46,106.43,106.45,22903
HFU03,2003-07-23 10:00,23,106.45,106.47,106.42,106.44,23932
HFU03,2003-07-23 10:30,23,106.44,106.47,106.43,106.46,12525
HFU03,2003-07-23 11:00,23,106.47,106.5,106.46,106.49,18157
HFU03,2003-07-23 11:30,23,106.49,106.53,106.48,106.53,10191
HFU03,2003-07-24 01:00,24,106.49,106.5,106.48,106.5,16956
HFU03,2003-07-24 01:30,24,106.5,106.51,106.48,106.5,11433
HFU03,2003-07-24 02:00,24,106.5,106.52,106.49,106.51,24561
HFU03,2003-07-24 02:30,24,106.51,106.52,106.49,106.5,11545
HFU03,2003-07-24 03:00,24,106.5,106.51,106.48,106.48,22119
HFU03,2003-07-24 03:30,24,106.48,106.49,106.47,106.48,15913
HFU03,2003-07-24 04:00,24,106.48,106.48,106.44,106.46,35173
HFU03,2003-07-24 04:30,24,106.45,106.47,106.45,106.45,13584
HFU03,2003-07-24 05:00,24,106.45,106.46,106.44,106.45,12239
HFU03,2003-07-24 05:30,24,106.45,106.47,106.45,106.46,6149
HFU03,2003-07-24 06:00,24,106.47,106.47,106.45,106.45,3601
HFU03,2003-07-24 06:30,24,106.46,106.46,106.44,106.46,5407
HFU03,2003-07-24 07:00,24,106.46,106.46,106.38,106.39,17929
HFU03,2003-07-24 07:30,24,106.39,106.42,106.37,106.39,65514
HFU03,2003-07-24 08:00,24,106.39,106.4,106.38,106.39,26518
HFU03,2003-07-24 08:30,24,106.39,106.42,106.39,106.4,24873
HFU03,2003-07-24 09:00,24,106.39,106.4,106.37,106.38,21410
HFU03,2003-07-24 09:30,24,106.38,106.39,106.36,106.38,18642
HFU03,2003-07-24 10:00,24,106.37,106.37,106.33,106.35,23305
HFU03,2003-07-24 10:30,24,106.34,106.37,106.34,106.36,5663
HFU03,2003-07-24 11:00,24,106.37,106.37,106.36,106.37,2838
HFU03,2003-07-24 11:30,24,106.37,106.39,106.36,106.37,9244
HFU03,2003-07-25 01:00,25,106.39,106.4,106.37,106.39,11770
HFU03,2003-07-25 01:30,25,106.39,106.42,106.39,106.41,13555
HFU03,2003-07-25 02:00,25,106.41,106.42,106.4,106.41,5893
HFU03,2003-07-25 02:30,25,106.4,106.41,106.4,106.4,2179
HFU03,2003-07-25 03:00,25,106.41,106.41,106.39,106.41,9894
HFU03,2003-07-25 03:30,25,106.41,106.42,106.4,106.42,13469
HFU03,2003-07-25 04:00,25,106.42,106.42,106.4,106.41,14800
HFU03,2003-07-25 04:30,25,106.41,106.42,106.41,106.41,8881
HFU03,2003-07-25 05:00,25,106.41,106.42,106.4,106.4,15608
HFU03,2003-07-25 05:30,25,106.4,106.42,106.4,106.42,5185
HFU03,2003-07-25 06:00,25,106.41,106.42,106.4,106.41,3765
HFU03,2003-07-25 06:30,25,106.4,106.42,106.4,106.42,6922
HFU03,2003-07-25 07:00,25,106.41,106.42,106.38,106.38,17471
HFU03,2003-07-25 07:30,25,106.38,106.43,106.36,106.42,43232
HFU03,2003-07-25 08:00,25,106.42,106.43,106.41,106.42,14554
HFU03,2003-07-25 08:30,25,106.43,106.45,106.42,106.43,24576
HFU03,2003-07-25 09:00,25,106.44,106.49,106.44,106.48,39458
HFU03,2003-07-25 09:30,25,106.48,106.5,106.47,106.49,23164
HFU03,2003-07-25 10:00,25,106.48,106.49,106.46,106.46,11928
HFU03,2003-07-25 10:30,25,106.46,106.47,106.45,106.45,11306
HFU03,2003-07-25 11:00,25,106.46,106.47,106.45,106.46,2753
HFU03,2003-07-25 11:30,25,106.45,106.46,106.42,106.45,4993
HFU03,2003-07-28 01:00,28,106.41,106.43,106.4,106.41,10287
HFU03,2003-07-28 01:30,28,106.41,106.41,106.38,106.39,18232
HFU03,2003-07-28 02:00,28,106.39,106.4,106.37,106.38,17769
HFU03,2003-07-28 02:30,28,106.38,106.39,106.36,106.38,14560
HFU03,2003-07-28 03:00,28,106.39,106.4,106.36,106.37,37201
HFU03,2003-07-28 03:30,28,106.38,106.39,106.37,106.39,15741
HFU03,2003-07-28 04:00,28,106.39,106.39,106.36,106.37,24140
HFU03,2003-07-28 04:30,28,106.38,106.38,106.34,106.35,19326
HFU03,2003-07-28 05:00,28,106.35,106.36,106.33,106.34,24458
HFU03,2003-07-28 05:30,28,106.34,106.36,106.34,106.35,7011
HFU03,2003-07-28 06:00,28,106.35,106.36,106.34,106.35,4427
HFU03,2003-07-28 06:30,28,106.35,106.37,106.34,106.36,12147
HFU03,2003-07-28 07:00,28,106.37,106.38,106.36,106.38,7565
HFU03,2003-07-28 07:30,28,106.37,106.38,106.35,106.35,25152
HFU03,2003-07-28 08:00,28,106.34,106.37,106.33,106.37,37637
HFU03,2003-07-28 08:30,28,106.36,106.36,106.33,106.34,28973
HFU03,2003-07-28 09:00,28,106.35,106.36,106.33,106.34,17744
HFU03,2003-07-28 09:30,28,106.34,106.34,106.32,106.34,23780
HFU03,2003-07-28 10:00,28,106.33,106.34,106.32,106.32,18386
HFU03,2003-07-28 10:30,28,106.33,106.33,106.31,106.32,16422
HFU03,2003-07-28 11:00,28,106.33,106.34,106.32,106.33,6759
HFU03,2003-07-28 11:30,28,106.33,106.34,106.32,106.32,4961
HFU03,2003-07-29 01:00,29,106.29,106.32,106.28,106.32,20443
HFU03,2003-07-29 01:30,29,106.32,106.35,106.31,106.35,18656
HFU03,2003-07-29 02:00,29,106.35,106.36,106.33,106.33,22815
HFU03,2003-07-29 02:30,29,106.34,106.34,106.3,106.32,31846
HFU03,2003-07-29 03:00,29,106.31,106.33,106.3,106.32,23765
HFU03,2003-07-29 03:30,29,106.33,106.34,106.32,106.32,11003
HFU03,2003-07-29 04:00,29,106.32,106.33,106.31,106.32,12863
HFU03,2003-07-29 04:30,29,106.33,106.34,106.32,106.33,24696
HFU03,2003-07-29 05:00,29,106.33,106.35,106.32,106.32,14058
HFU03,2003-07-29 05:30,29,106.32,106.34,106.32,106.33,6917
HFU03,2003-07-29 06:00,29,106.32,106.34,106.32,106.33,12509
HFU03,2003-07-29 06:30,29,106.33,106.34,106.32,106.32,8284
HFU03,2003-07-29 07:00,29,106.33,106.33,106.31,106.31,17423
HFU03,2003-07-29 07:30,29,106.31,106.32,106.29,106.31,36062
HFU03,2003-07-29 08:00,29,106.31,106.33,106.31,106.32,6297
HFU03,2003-07-29 08:30,29,106.33,106.43,106.33,106.42,49199
HFU03,2003-07-29 09:00,29,106.42,106.44,106.39,106.4,76098
HFU03,2003-07-29 09:30,29,106.4,106.41,106.38,106.39,28036
HFU03,2003-07-29 10:00,29,106.39,106.39,106.36,106.37,34952
HFU03,2003-07-29 10:30,29,106.37,106.38,106.34,106.34,23654
HFU03,2003-07-29 11:00,29,106.35,106.35,106.32,106.33,13693
HFU03,2003-07-29 11:30,29,106.34,106.34,106.31,106.31,10469
HFU03,2003-07-30 01:00,30,106.28,106.31,106.25,106.27,51758
HFU03,2003-07-30 01:30,30,106.28,106.28,106.23,106.24,41856
HFU03,2003-07-30 02:00,30,106.25,106.28,106.24,106.25,34056
HFU03,2003-07-30 02:30,30,106.24,106.27,106.24,106.27,21249
HFU03,2003-07-30 03:00,30,106.27,106.28,106.26,106.27,18526
HFU03,2003-07-30 03:30,30,106.27,106.29,106.27,106.28,13563
HFU03,2003-07-30 04:00,30,106.28,106.29,106.26,106.28,33049
HFU03,2003-07-30 04:30,30,106.28,106.29,106.26,106.28,22657
HFU03,2003-07-30 05:00,30,106.28,106.28,106.26,106.27,19743
HFU03,2003-07-30 05:30,30,106.27,106.29,106.27,106.28,9253
HFU03,2003-07-30 06:00,30,106.27,106.29,106.27,106.29,8421
HFU03,2003-07-30 06:30,30,106.28,106.3,106.27,106.29,7578
HFU03,2003-07-30 07:00,30,106.29,106.3,106.28,106.29,15956
HFU03,2003-07-30 07:30,30,106.29,106.3,106.27,106.3,23343
HFU03,2003-07-30 08:00,30,106.3,106.31,106.26,106.27,31308
HFU03,2003-07-30 08:30,30,106.26,106.29,106.26,106.28,19946
HFU03,2003-07-30 09:00,30,106.28,106.29,106.26,106.28,15420
HFU03,2003-07-30 09:30,30,106.28,106.31,106.28,106.3,28128
HFU03,2003-07-30 10:00,30,106.3,106.33,106.29,106.33,28026
HFU03,2003-07-30 10:30,30,106.32,106.32,106.29,106.3,11194
HFU03,2003-07-30 11:00,30,106.29,106.31,106.29,106.31,3492
HFU03,2003-07-30 11:30,30,106.31,106.31,106.29,106.3,5890
HFU03,2003-07-31 01:00,31,106.32,106.34,106.32,106.32,11918
HFU03,2003-07-31 01:30,31,106.32,106.34,106.31,106.34,14831
HFU03,2003-07-31 02:00,31,106.34,106.35,106.33,106.35,14799
HFU03,2003-07-31 02:30,31,106.34,106.35,106.33,106.35,7531
HFU03,2003-07-31 03:00,31,106.35,106.36,106.34,106.36,17008
HFU03,2003-07-31 03:30,31,106.35,106.37,106.35,106.36,14374
HFU03,2003-07-31 04:00,31,106.35,106.36,106.34,106.35,10610
HFU03,2003-07-31 04:30,31,106.35,106.36,106.34,106.36,8164
HFU03,2003-07-31 05:00,31,106.36,106.36,106.34,106.35,21332
HFU03,2003-07-31 05:30,31,106.35,106.36,106.34,106.35,11836
HFU03,2003-07-31 06:00,31,106.35,106.36,106.34,106.35,9129
HFU03,2003-07-31 06:30,31,106.34,106.35,106.33,106.34,13260
HFU03,2003-07-31 07:00,31,106.34,106.34,106.25,106.28,22314
HFU03,2003-07-31 07:30,31,106.28,106.3,106.21,106.22,109093
HFU03,2003-07-31 08:00,31,106.22,106.24,106.2,106.23,69014
HFU03,2003-07-31 08:30,31,106.23,106.24,106.17,106.17,33411
HFU03,2003-07-31 09:00,31,106.17,106.22,106.17,106.2,68662
HFU03,2003-07-31 09:30,31,106.2,106.21,106.13,106.15,47732
HFU03,2003-07-31 10:00,31,106.15,106.16,106.07,106.07,75632
HFU03,2003-07-31 10:30,31,106.08,106.08,106.03,106.04,54084
HFU03,2003-07-31 11:00,31,106.05,106.07,106.04,106.07,26724
HFU03,2003-07-31 11:30,31,106.07,106.07,106.04,106.04,14053
HFU03,2003-08-01 01:00,1,105.97,106,105.95,105.96,61612
HFU03,2003-08-01 01:30,1,105.96,105.96,105.88,105.91,69726
HFU03,2003-08-01 02:00,1,105.91,105.96,105.9,105.95,55179
HFU03,2003-08-01 02:30,1,105.95,105.96,105.9,105.92,59407
HFU03,2003-08-01 03:00,1,105.92,105.93,105.86,105.87,73080
HFU03,2003-08-01 03:30,1,105.87,105.9,105.86,105.9,47743
HFU03,2003-08-01 04:00,1,105.89,105.89,105.87,105.89,39769
HFU03,2003-08-01 04:30,1,105.89,105.91,105.88,105.9,38804
HFU03,2003-08-01 05:00,1,105.9,105.9,105.88,105.88,12887
HFU03,2003-08-01 05:30,1,105.88,105.89,105.76,105.81,58730
HFU03,2003-08-01 06:00,1,105.81,105.81,105.74,105.76,48915
HFU03,2003-08-01 06:30,1,105.76,105.76,105.64,105.66,101288
HFU03,2003-08-01 07:00,1,105.66,105.7,105.56,105.69,74978
HFU03,2003-08-01 07:30,1,105.68,105.74,105.56,105.66,118846
HFU03,2003-08-01 08:00,1,105.66,105.72,105.65,105.7,41128
HFU03,2003-08-01 08:30,1,105.7,105.76,105.68,105.75,41452
HFU03,2003-08-01 09:00,1,105.75,105.91,105.74,105.87,96083
HFU03,2003-08-01 09:30,1,105.87,105.87,105.75,105.76,40187
HFU03,2003-08-01 10:00,1,105.76,105.79,105.69,105.74,26426
HFU03,2003-08-01 10:30,1,105.73,105.78,105.73,105.76,10002
HFU03,2003-08-01 11:00,1,105.77,105.77,105.71,105.71,5489
HFU03,2003-08-01 11:30,1,105.71,105.72,105.67,105.69,6451
HFU03,2003-08-04 01:00,4,105.76,105.83,105.75,105.81,35712
HFU03,2003-08-04 01:30,4,105.82,105.83,105.78,105.82,22311
HFU03,2003-08-04 02:00,4,105.83,105.85,105.82,105.83,14311
HFU03,2003-08-04 02:30,4,105.84,105.85,105.81,105.82,24062
HFU03,2003-08-04 03:00,4,105.82,105.83,105.78,105.79,30746
HFU03,2003-08-04 03:30,4,105.79,105.82,105.79,105.81,13112
HFU03,2003-08-04 04:00,4,105.81,105.84,105.81,105.83,15961
HFU03,2003-08-04 04:30,4,105.83,105.86,105.83,105.84,28094
HFU03,2003-08-04 05:00,4,105.84,105.85,105.83,105.84,13458
HFU03,2003-08-04 05:30,4,105.84,105.86,105.84,105.84,11220
HFU03,2003-08-04 06:00,4,105.84,105.86,105.82,105.83,15134
HFU03,2003-08-04 06:30,4,105.83,105.83,105.8,105.81,14907
HFU03,2003-08-04 07:00,4,105.81,105.83,105.8,105.81,12818
HFU03,2003-08-04 07:30,4,105.8,105.83,105.78,105.78,30217
HFU03,2003-08-04 08:00,4,105.79,105.8,105.77,105.79,29693
HFU03,2003-08-04 08:30,4,105.79,105.82,105.78,105.81,21202
HFU03,2003-08-04 09:00,4,105.81,105.88,105.81,105.88,40889
HFU03,2003-08-04 09:30,4,105.88,105.89,105.85,105.87,27841
HFU03,2003-08-04 10:00,4,105.87,105.88,105.86,105.88,15811
HFU03,2003-08-04 10:30,4,105.87,105.88,105.86,105.87,6921
HFU03,2003-08-04 11:00,4,105.87,105.9,105.87,105.87,5596
HFU03,2003-08-04 11:30,4,105.87,105.89,105.86,105.88,3151
HFU03,2003-08-05 01:00,5,105.93,105.94,105.89,105.9,21938
HFU03,2003-08-05 01:30,5,105.9,105.93,105.9,105.91,19754
HFU03,2003-08-05 02:00,5,105.91,105.93,105.9,105.91,19247
HFU03,2003-08-05 02:30,5,105.91,105.92,105.88,105.9,24843
HFU03,2003-08-05 03:00,5,105.9,105.91,105.88,105.89,39651
HFU03,2003-08-05 03:30,5,105.89,105.9,105.88,105.88,19130
HFU03,2003-08-05 04:00,5,105.89,105.89,105.87,105.89,14348
HFU03,2003-08-05 04:30,5,105.89,105.9,105.89,105.89,9857
HFU03,2003-08-05 05:00,5,105.89,105.91,105.89,105.9,10965
HFU03,2003-08-05 05:30,5,105.9,105.9,105.89,105.89,6042
HFU03,2003-08-05 06:00,5,105.9,105.92,105.9,105.91,11217
HFU03,2003-08-05 06:30,5,105.91,105.92,105.9,105.92,5765
HFU03,2003-08-05 07:00,5,105.92,105.94,105.91,105.92,15272
HFU03,2003-08-05 07:30,5,105.93,105.94,105.9,105.92,26091
HFU03,2003-08-05 08:00,5,105.91,105.94,105.9,105.93,21409
HFU03,2003-08-05 08:30,5,105.93,105.94,105.88,105.89,27214
HFU03,2003-08-05 09:00,5,105.89,105.92,105.87,105.88,70502
HFU03,2003-08-05 09:30,5,105.89,105.91,105.86,105.89,29678
HFU03,2003-08-05 10:00,5,105.9,105.9,105.88,105.89,20570
HFU03,2003-08-05 10:30,5,105.89,105.9,105.87,105.88,9271
HFU03,2003-08-05 11:00,5,105.88,105.89,105.87,105.88,7502
HFU03,2003-08-05 11:30,5,105.88,105.88,105.87,105.87,3757
HFU03,2003-08-06 01:00,6,105.89,105.92,105.88,105.9,26196
HFU03,2003-08-06 01:30,6,105.9,105.92,105.9,105.9,11988
HFU03,2003-08-06 02:00,6,105.9,105.91,105.87,105.89,16217
HFU03,2003-08-06 02:30,6,105.88,105.88,105.83,105.86,39633
HFU03,2003-08-06 03:00,6,105.86,105.86,105.82,105.86,22263
HFU03,2003-08-06 03:30,6,105.86,105.88,105.85,105.86,24122
HFU03,2003-08-06 04:00,6,105.86,105.91,105.85,105.9,31950
HFU03,2003-08-06 04:30,6,105.89,105.9,105.86,105.89,29452
HFU03,2003-08-06 05:00,6,105.88,105.9,105.88,105.88,13733
HFU03,2003-08-06 05:30,6,105.88,105.9,105.87,105.89,11124
HFU03,2003-08-06 06:00,6,105.88,105.9,105.88,105.89,5245
HFU03,2003-08-06 06:30,6,105.89,105.89,105.87,105.88,8799
HFU03,2003-08-06 07:00,6,105.88,105.89,105.87,105.88,4588
HFU03,2003-08-06 07:30,6,105.88,105.91,105.87,105.91,23071
HFU03,2003-08-06 08:00,6,105.9,105.91,105.89,105.9,14364
HFU03,2003-08-06 08:30,6,105.89,105.94,105.89,105.93,21243
HFU03,2003-08-06 09:00,6,105.93,105.96,105.92,105.96,29287
HFU03,2003-08-06 09:30,6,105.95,105.96,105.94,105.96,17459
HFU03,2003-08-06 10:00,6,105.95,105.96,105.94,105.95,11611
HFU03,2003-08-06 10:30,6,105.96,105.97,105.94,105.96,8446
HFU03,2003-08-06 11:00,6,105.95,105.97,105.94,105.95,5462
HFU03,2003-08-06 11:30,6,105.94,105.96,105.94,105.95,5953
HFU03,2003-08-07 01:00,7,105.98,105.99,105.97,105.98,13139
HFU03,2003-08-07 01:30,7,105.98,105.99,105.95,105.95,14101
HFU03,2003-08-07 02:00,7,105.96,105.98,105.95,105.97,12703
HFU03,2003-08-07 02:30,7,105.98,106.01,105.97,105.99,27917
HFU03,2003-08-07 03:00,7,105.99,106,105.98,105.99,16539
HFU03,2003-08-07 03:30,7,105.99,106,105.97,105.98,15375
HFU03,2003-08-07 04:00,7,105.98,106.01,105.98,106,14171
HFU03,2003-08-07 04:30,7,105.99,106.02,105.99,106.01,14608
HFU03,2003-08-07 05:00,7,106,106.02,106,106.02,10898
HFU03,2003-08-07 05:30,7,106.01,106.02,106,106.01,13156
HFU03,2003-08-07 06:00,7,106.01,106.02,106,106.01,5813
HFU03,2003-08-07 06:30,7,106.01,106.02,106.01,106.01,1908
HFU03,2003-08-07 07:00,7,106.02,106.05,106.01,106.03,25995
HFU03,2003-08-07 07:30,7,106.04,106.04,106,106.02,41244
HFU03,2003-08-07 08:00,7,106.03,106.06,106.02,106.04,28802
HFU03,2003-08-07 08:30,7,106.04,106.05,106.03,106.04,24447
HFU03,2003-08-07 09:00,7,106.04,106.05,106.02,106.04,20077
HFU03,2003-08-07 09:30,7,106.03,106.05,106.02,106.04,15119
HFU03,2003-08-07 10:00,7,106.04,106.04,106.03,106.03,11053
HFU03,2003-08-07 10:30,7,106.03,106.03,106,106.01,8577
HFU03,2003-08-07 11:00,7,106.01,106.03,106.01,106.01,4315
HFU03,2003-08-07 11:30,7,106.02,106.04,106.01,106.04,2485
HFU03,2003-08-08 01:00,8,106.09,106.11,106.08,106.1,20231
HFU03,2003-08-08 01:30,8,106.1,106.12,106.09,106.1,14479
HFU03,2003-08-08 02:00,8,106.1,106.13,106.1,106.12,11670
HFU03,2003-08-08 02:30,8,106.12,106.14,106.12,106.13,8815
HFU03,2003-08-08 03:00,8,106.12,106.14,106.12,106.13,7662
HFU03,2003-08-08 03:30,8,106.13,106.14,106.12,106.13,10644
HFU03,2003-08-08 04:00,8,106.13,106.14,106.12,106.12,13716
HFU03,2003-08-08 04:30,8,106.12,106.14,106.12,106.12,12044
HFU03,2003-08-08 05:00,8,106.12,106.13,106.12,106.13,7078
HFU03,2003-08-08 05:30,8,106.13,106.14,106.12,106.12,13383
HFU03,2003-08-08 06:00,8,106.13,106.14,106.12,106.14,7540
HFU03,2003-08-08 06:30,8,106.14,106.15,106.12,106.14,7219
HFU03,2003-08-08 07:00,8,106.14,106.16,106.14,106.15,18546
HFU03,2003-08-08 07:30,8,106.14,106.15,106.13,106.13,8229
HFU03,2003-08-08 08:00,8,106.13,106.14,106.12,106.14,18174
HFU03,2003-08-08 08:30,8,106.14,106.16,106.13,106.14,17374
HFU03,2003-08-08 09:00,8,106.15,106.18,106.14,106.17,25643
HFU03,2003-08-08 09:30,8,106.17,106.19,106.16,106.17,20847
HFU03,2003-08-08 10:00,8,106.17,106.2,106.17,106.2,12506
HFU03,2003-08-08 10:30,8,106.2,106.21,106.16,106.18,19225
HFU03,2003-08-08 11:00,8,106.17,106.18,106.16,106.17,3563
HFU03,2003-08-08 11:30,8,106.16,106.19,106.16,106.19,8025
HFU03,2003-08-11 01:00,11,106.11,106.14,106.11,106.13,10892
HFU03,2003-08-11 01:30,11,106.13,106.14,106.11,106.12,7242
HFU03,2003-08-11 02:00,11,106.12,106.14,106.11,106.12,19422
HFU03,2003-08-11 02:30,11,106.12,106.13,106.1,106.11,14393
HFU03,2003-08-11 03:00,11,106.11,106.11,106.08,106.09,19355
HFU03,2003-08-11 03:30,11,106.09,106.11,106.08,106.09,12374
HFU03,2003-08-11 04:00,11,106.1,106.12,106.09,106.11,8337
HFU03,2003-08-11 04:30,11,106.11,106.12,106.09,106.1,10009
HFU03,2003-08-11 05:00,11,106.1,106.11,106.08,106.08,8910
HFU03,2003-08-11 05:30,11,106.09,106.09,106.08,106.08,4254
HFU03,2003-08-11 06:00,11,106.08,106.09,106.07,106.08,8335
HFU03,2003-08-11 06:30,11,106.08,106.08,106.06,106.07,8004
HFU03,2003-08-11 07:00,11,106.07,106.08,106.06,106.07,9672
HFU03,2003-08-11 07:30,11,106.07,106.09,106.07,106.08,9429
HFU03,2003-08-11 08:00,11,106.08,106.1,106.08,106.09,10155
HFU03,2003-08-11 08:30,11,106.09,106.1,106.05,106.05,16918
HFU03,2003-08-11 09:00,11,106.06,106.07,106.01,106.01,27800
HFU03,2003-08-11 09:30,11,106.01,106.03,105.99,106.02,25023
HFU03,2003-08-11 10:00,11,106.02,106.05,106.01,106.04,11753
HFU03,2003-08-11 10:30,11,106.04,106.06,106.03,106.06,5247
HFU03,2003-08-11 11:00,11,106.05,106.06,106.02,106.03,3728
HFU03,2003-08-11 11:30,11,106.03,106.03,106,106.02,6557
HFU03,2003-08-12 01:00,12,106.03,106.06,106.03,106.06,6432
HFU03,2003-08-12 01:30,12,106.06,106.08,106.05,106.08,22982
HFU03,2003-08-12 02:00,12,106.08,106.1,106.07,106.08,14071
HFU03,2003-08-12 02:30,12,106.09,106.09,106.07,106.08,12438
HFU03,2003-08-12 03:00,12,106.09,106.11,106.08,106.09,23416
HFU03,2003-08-12 03:30,12,106.09,106.1,106.08,106.09,15474
HFU03,2003-08-12 04:00,12,106.09,106.09,106.07,106.08,11640
HFU03,2003-08-12 04:30,12,106.08,106.08,106.07,106.08,8752
HFU03,2003-08-12 05:00,12,106.07,106.09,106.07,106.08,9407
HFU03,2003-08-12 05:30,12,106.08,106.1,106.08,106.08,13082
HFU03,2003-08-12 06:00,12,106.08,106.08,106.07,106.07,4199
HFU03,2003-08-12 06:30,12,106.07,106.08,106.05,106.05,12481
HFU03,2003-08-12 07:00,12,106.06,106.06,106.03,106.06,15430
HFU03,2003-08-12 07:30,12,106.06,106.07,106.05,106.06,11548
HFU03,2003-08-12 08:00,12,106.05,106.06,106.04,106.05,9327
HFU03,2003-08-12 08:30,12,106.05,106.06,106.02,106.02,18007
HFU03,2003-08-12 09:00,12,106.02,106.04,106,106.03,48945
HFU03,2003-08-12 09:30,12,106.03,106.03,106.02,106.03,20743
HFU03,2003-08-12 10:00,12,106.03,106.04,106.02,106.03,11855
HFU03,2003-08-12 10:30,12,106.03,106.04,106.03,106.03,3678
HFU03,2003-08-12 11:00,12,106.03,106.04,106.02,106.03,6776
HFU03,2003-08-12 11:30,12,106.03,106.06,106.03,106.05,6703
HFU03,2003-08-13 01:00,13,106.04,106.07,106.02,106.06,30924
HFU03,2003-08-13 01:30,13,106.06,106.07,106.04,106.06,20237
HFU03,2003-08-13 02:00,13,106.06,106.07,106.03,106.04,21392
HFU03,2003-08-13 02:30,13,106.04,106.05,106.03,106.04,13333
HFU03,2003-08-13 03:00,13,106.05,106.06,106.04,106.05,5848
HFU03,2003-08-13 03:30,13,106.06,106.06,106.04,106.04,8461
HFU03,2003-08-13 04:00,13,106.04,106.05,106.03,106.05,8635
HFU03,2003-08-13 04:30,13,106.06,106.08,106.05,106.06,21427
HFU03,2003-08-13 05:00,13,106.06,106.07,106.06,106.07,7322
HFU03,2003-08-13 05:30,13,106.07,106.07,106.05,106.06,12291
HFU03,2003-08-13 06:00,13,106.06,106.06,106.04,106.04,13557
HFU03,2003-08-13 06:30,13,106.05,106.07,106.05,106.06,14695
HFU03,2003-08-13 07:00,13,106.06,106.07,106.03,106.03,24762
HFU03,2003-08-13 07:30,13,106.03,106.07,106.03,106.06,54997
HFU03,2003-08-13 08:00,13,106.06,106.07,106.04,106.04,16264
HFU03,2003-08-13 08:30,13,106.04,106.06,106.04,106.05,10987
HFU03,2003-08-13 09:00,13,106.06,106.06,106,106.01,26601
HFU03,2003-08-13 09:30,13,106.01,106.01,105.93,105.98,71891
HFU03,2003-08-13 10:00,13,105.98,105.98,105.94,105.95,19483
HFU03,2003-08-13 10:30,13,105.95,105.96,105.92,105.93,14055
HFU03,2003-08-13 11:00,13,105.92,105.95,105.92,105.94,5759
HFU03,2003-08-13 11:30,13,105.94,105.95,105.92,105.94,4635
HFU03,2003-08-14 01:00,14,105.9,105.93,105.9,105.93,19412
HFU03,2003-08-14 01:30,14,105.92,105.95,105.91,105.91,33159
HFU03,2003-08-14 02:00,14,105.91,105.92,105.88,105.89,30526
HFU03,2003-08-14 02:30,14,105.89,105.9,105.87,105.89,33502
HFU03,2003-08-14 03:00,14,105.89,105.91,105.89,105.9,18114
HFU03,2003-08-14 03:30,14,105.89,105.9,105.87,105.89,15570
HFU03,2003-08-14 04:00,14,105.89,105.92,105.89,105.9,25814
HFU03,2003-08-14 04:30,14,105.9,105.91,105.87,105.89,21698
HFU03,2003-08-14 05:00,14,105.89,105.9,105.87,105.88,10597
HFU03,2003-08-14 05:30,14,105.88,105.88,105.82,105.83,44759
HFU03,2003-08-14 06:00,14,105.84,105.84,105.8,105.82,32625
HFU03,2003-08-14 06:30,14,105.82,105.83,105.8,105.81,24819
HFU03,2003-08-14 07:00,14,105.82,105.83,105.8,105.82,19422
HFU03,2003-08-14 07:30,14,105.83,105.86,105.75,105.8,89955
HFU03,2003-08-14 08:00,14,105.8,105.81,105.76,105.81,38623
HFU03,2003-08-14 08:30,14,105.81,105.87,105.81,105.86,41419
HFU03,2003-08-14 09:00,14,105.86,105.88,105.84,105.87,45388
HFU03,2003-08-14 09:30,14,105.87,105.87,105.84,105.84,15941
HFU03,2003-08-14 10:00,14,105.84,105.85,105.81,105.85,11099
HFU03,2003-08-14 10:30,14,105.86,105.86,105.84,105.85,4340
HFU03,2003-08-14 11:00,14,105.85,105.85,105.77,105.8,15447
HFU03,2003-08-14 11:30,14,105.8,105.8,105.75,105.78,5250
HFU03,2003-08-15 01:00,15,105.84,105.88,105.84,105.84,14907
HFU03,2003-08-15 01:30,15,105.84,105.9,105.84,105.9,16966
HFU03,2003-08-15 02:00,15,105.9,105.9,105.86,105.86,10872
HFU03,2003-08-15 02:30,15,105.86,105.9,105.84,105.9,26357
HFU03,2003-08-15 03:00,15,105.89,105.92,105.89,105.92,22997
HFU03,2003-08-15 03:30,15,105.92,105.93,105.9,105.9,11433
HFU03,2003-08-15 04:00,15,105.9,105.92,105.9,105.91,6441
HFU03,2003-08-15 04:30,15,105.91,105.92,105.91,105.91,9230
HFU03,2003-08-15 05:00,15,105.91,105.92,105.91,105.91,5273
HFU03,2003-08-15 05:30,15,105.91,105.91,105.9,105.9,3949
HFU03,2003-08-15 06:00,15,105.9,105.91,105.89,105.89,3287
HFU03,2003-08-15 06:30,15,105.9,105.9,105.89,105.89,884
HFU03,2003-08-15 07:00,15,105.89,105.93,105.89,105.93,18445
HFU03,2003-08-15 07:30,15,105.93,105.93,105.88,105.9,34026
HFU03,2003-08-15 08:00,15,105.91,105.93,105.89,105.91,26870
HFU03,2003-08-15 08:30,15,105.92,105.97,105.91,105.95,40810
HFU03,2003-08-15 09:00,15,105.95,105.97,105.94,105.96,21527
HFU03,2003-08-15 09:30,15,105.96,105.97,105.95,105.96,4711
HFU03,2003-08-15 10:00,15,105.96,105.97,105.95,105.96,5780
HFU03,2003-08-15 10:30,15,105.96,105.97,105.95,105.97,976
HFU03,2003-08-15 11:00,15,105.96,105.97,105.96,105.97,308
HFU03,2003-08-15 11:30,15,105.97,105.99,105.96,105.98,2979
HFU03,2003-08-18 01:00,18,105.94,105.95,105.89,105.9,15604
HFU03,2003-08-18 01:30,18,105.89,105.89,105.85,105.87,28982
HFU03,2003-08-18 02:00,18,105.87,105.88,105.85,105.85,13989
HFU03,2003-08-18 02:30,18,105.86,105.88,105.85,105.86,10203
HFU03,2003-08-18 03:00,18,105.87,105.88,105.85,105.87,11449
HFU03,2003-08-18 03:30,18,105.86,105.88,105.85,105.88,10119
HFU03,2003-08-18 04:00,18,105.88,105.9,105.87,105.9,15361
HFU03,2003-08-18 04:30,18,105.89,105.91,105.89,105.91,12011
HFU03,2003-08-18 05:00,18,105.91,105.93,105.91,105.92,12933
HFU03,2003-08-18 05:30,18,105.92,105.92,105.9,105.9,4450
HFU03,2003-08-18 06:00,18,105.91,105.91,105.88,105.88,5655
HFU03,2003-08-18 06:30,18,105.89,105.9,105.88,105.89,3502
HFU03,2003-08-18 07:00,18,105.9,105.9,105.87,105.88,7259
HFU03,2003-08-18 07:30,18,105.88,105.9,105.86,105.9,16868
HFU03,2003-08-18 08:00,18,105.9,105.93,105.89,105.92,23814
HFU03,2003-08-18 08:30,18,105.92,105.93,105.9,105.92,13147
HFU03,2003-08-18 09:00,18,105.93,105.94,105.91,105.93,19798
HFU03,2003-08-18 09:30,18,105.92,105.93,105.9,105.91,12973
HFU03,2003-08-18 10:00,18,105.91,105.93,105.91,105.93,10974
HFU03,2003-08-18 10:30,18,105.93,105.94,105.91,105.92,12429
HFU03,2003-08-18 11:00,18,105.92,105.92,105.9,105.9,2906
HFU03,2003-08-18 11:30,18,105.91,105.93,105.9,105.91,4918
HFU03,2003-08-19 01:00,19,105.9,105.9,105.86,105.86,19176
HFU03,2003-08-19 01:30,19,105.86,105.86,105.77,105.79,52370
HFU03,2003-08-19 02:00,19,105.79,105.83,105.79,105.82,20355
HFU03,2003-08-19 02:30,19,105.81,105.83,105.81,105.82,13171
HFU03,2003-08-19 03:00,19,105.82,105.82,105.79,105.8,26567
HFU03,2003-08-19 03:30,19,105.8,105.81,105.77,105.79,23870
HFU03,2003-08-19 04:00,19,105.79,105.82,105.79,105.82,14012
HFU03,2003-08-19 04:30,19,105.81,105.83,105.8,105.83,8704
HFU03,2003-08-19 05:00,19,105.83,105.84,105.81,105.81,12146
HFU03,2003-08-19 05:30,19,105.82,105.83,105.81,105.81,5270
HFU03,2003-08-19 06:00,19,105.82,105.83,105.82,105.82,4019
HFU03,2003-08-19 06:30,19,105.82,105.82,105.81,105.82,11082
HFU03,2003-08-19 07:00,19,105.82,105.84,105.81,105.82,19255
HFU03,2003-08-19 07:30,19,105.83,105.85,105.81,105.84,35862
HFU03,2003-08-19 08:00,19,105.84,105.86,105.83,105.85,16624
HFU03,2003-08-19 08:30,19,105.85,105.87,105.84,105.84,23262
HFU03,2003-08-19 09:00,19,105.85,105.9,105.85,105.9,40930
HFU03,2003-08-19 09:30,19,105.9,105.91,105.86,105.86,28588
HFU03,2003-08-19 10:00,19,105.86,105.91,105.85,105.89,19892
HFU03,2003-08-19 10:30,19,105.89,105.93,105.89,105.92,17424
HFU03,2003-08-19 11:00,19,105.92,105.93,105.9,105.93,3388
HFU03,2003-08-19 11:30,19,105.93,105.95,105.92,105.94,10708
HFU03,2003-08-20 01:00,20,105.95,105.97,105.92,105.96,26073
HFU03,2003-08-20 01:30,20,105.96,105.99,105.95,105.96,27362
HFU03,2003-08-20 02:00,20,105.96,105.97,105.95,105.96,16445
HFU03,2003-08-20 02:30,20,105.97,105.99,105.96,105.98,17800
HFU03,2003-08-20 03:00,20,105.98,105.99,105.96,105.97,20007
HFU03,2003-08-20 03:30,20,105.96,105.98,105.96,105.98,18391
HFU03,2003-08-20 04:00,20,105.97,105.98,105.96,105.97,9274
HFU03,2003-08-20 04:30,20,105.96,105.98,105.96,105.97,9547
HFU03,2003-08-20 05:00,20,105.97,105.99,105.97,105.99,11775
HFU03,2003-08-20 05:30,20,105.99,105.99,105.97,105.99,8282
HFU03,2003-08-20 06:00,20,105.99,106,105.97,105.99,31501
HFU03,2003-08-20 06:30,20,105.99,106.01,105.98,105.99,12673
HFU03,2003-08-20 07:00,20,105.99,106,105.98,105.99,9969
HFU03,2003-08-20 07:30,20,105.99,106,105.98,106,11012
HFU03,2003-08-20 08:00,20,106,106.01,105.98,105.99,21356
HFU03,2003-08-20 08:30,20,105.98,105.99,105.93,105.94,46700
HFU03,2003-08-20 09:00,20,105.94,105.96,105.93,105.94,24209
HFU03,2003-08-20 09:30,20,105.94,105.96,105.89,105.9,34196
HFU03,2003-08-20 10:00,20,105.91,105.92,105.89,105.91,19373
HFU03,2003-08-20 10:30,20,105.9,105.91,105.85,105.86,13863
HFU03,2003-08-20 11:00,20,105.86,105.88,105.85,105.88,6395
HFU03,2003-08-20 11:30,20,105.88,105.89,105.87,105.88,3330
HFU03,2003-08-21 01:00,21,105.87,105.9,105.87,105.89,14069
HFU03,2003-08-21 01:30,21,105.89,105.89,105.83,105.84,23591
HFU03,2003-08-21 02:00,21,105.84,105.85,105.79,105.83,45241
HFU03,2003-08-21 02:30,21,105.83,105.84,105.82,105.84,20935
HFU03,2003-08-21 03:00,21,105.84,105.85,105.83,105.84,16324
HFU03,2003-08-21 03:30,21,105.84,105.85,105.83,105.85,4109
HFU03,2003-08-21 04:00,21,105.84,105.85,105.83,105.85,7941
HFU03,2003-08-21 04:30,21,105.85,105.85,105.82,105.83,12830
HFU03,2003-08-21 05:00,21,105.82,105.83,105.82,105.83,9825
HFU03,2003-08-21 05:30,21,105.82,105.84,105.82,105.83,4757
HFU03,2003-08-21 06:00,21,105.84,105.86,105.84,105.84,10202
HFU03,2003-08-21 06:30,21,105.85,105.87,105.85,105.85,10147
HFU03,2003-08-21 07:00,21,105.86,105.87,105.83,105.84,11942
HFU03,2003-08-21 07:30,21,105.84,105.88,105.82,105.87,29767
HFU03,2003-08-21 08:00,21,105.87,105.87,105.84,105.86,12719
HFU03,2003-08-21 08:30,21,105.85,105.87,105.85,105.86,12392
HFU03,2003-08-21 09:00,21,105.86,105.89,105.86,105.87,26050
HFU03,2003-08-21 09:30,21,105.87,105.88,105.84,105.86,20282
HFU03,2003-08-21 10:00,21,105.85,105.87,105.84,105.87,21108
HFU03,2003-08-21 10:30,21,105.87,105.89,105.83,105.83,6681
HFU03,2003-08-21 11:00,21,105.84,105.85,105.79,105.81,38438
HFU03,2003-08-21 11:30,21,105.81,105.82,105.79,105.79,8976
HFU03,2003-08-22 01:00,22,105.78,105.81,105.78,105.79,17618
HFU03,2003-08-22 01:30,22,105.79,105.82,105.77,105.81,16532
HFU03,2003-08-22 02:00,22,105.81,105.84,105.81,105.83,16052
HFU03,2003-08-22 02:30,22,105.83,105.85,105.83,105.85,21586
HFU03,2003-08-22 03:00,22,105.85,105.86,105.83,105.83,20630
HFU03,2003-08-22 03:30,22,105.84,105.85,105.83,105.85,9258
HFU03,2003-08-22 04:00,22,105.85,105.85,105.83,105.83,11626
HFU03,2003-08-22 04:30,22,105.83,105.84,105.82,105.83,10317
HFU03,2003-08-22 05:00,22,105.83,105.84,105.82,105.82,6094
HFU03,2003-08-22 05:30,22,105.83,105.84,105.82,105.83,2948
HFU03,2003-08-22 06:00,22,105.83,105.84,105.83,105.84,5902
HFU03,2003-08-22 06:30,22,105.83,105.84,105.82,105.82,4807
HFU03,2003-08-22 07:00,22,105.83,105.84,105.82,105.84,11250
HFU03,2003-08-22 07:30,22,105.84,105.84,105.78,105.8,27642
HFU03,2003-08-22 08:00,22,105.81,105.82,105.8,105.81,7805
HFU03,2003-08-22 08:30,22,105.81,105.84,105.8,105.81,23748
HFU03,2003-08-22 09:00,22,105.81,105.84,105.8,105.82,14274
HFU03,2003-08-22 09:30,22,105.82,105.83,105.81,105.82,7408
HFU03,2003-08-22 10:00,22,105.83,105.84,105.81,105.83,7267
HFU03,2003-08-22 10:30,22,105.83,105.84,105.83,105.83,6077
HFU03,2003-08-22 11:00,22,105.83,105.84,105.83,105.83,1647
HFU03,2003-08-22 11:30,22,105.84,105.85,105.83,105.83,7293
HFU03,2003-08-25 01:00,25,105.82,105.83,105.81,105.82,4859
HFU03,2003-08-25 01:30,25,105.81,105.84,105.81,105.83,7159
HFU03,2003-08-25 02:00,25,105.84,105.85,105.83,105.84,3554
HFU03,2003-08-25 02:30,25,105.84,105.85,105.84,105.85,2130
HFU03,2003-08-25 03:00,25,105.85,105.88,105.85,105.88,15252
HFU03,2003-08-25 03:30,25,105.88,105.9,105.88,105.89,9406
HFU03,2003-08-25 04:00,25,105.89,105.89,105.87,105.88,7724
HFU03,2003-08-25 04:30,25,105.88,105.89,105.87,105.89,2916
HFU03,2003-08-25 05:00,25,105.88,105.9,105.88,105.89,3902
HFU03,2003-08-25 05:30,25,105.89,105.91,105.89,105.91,6607
HFU03,2003-08-25 06:00,25,105.91,105.93,105.9,105.91,9020
HFU03,2003-08-25 06:30,25,105.92,105.93,105.91,105.91,5741
HFU03,2003-08-25 07:00,25,105.91,105.92,105.91,105.92,4638
HFU03,2003-08-25 07:30,25,105.92,105.93,105.91,105.92,3809
HFU03,2003-08-25 08:00,25,105.91,105.92,105.9,105.91,6801
HFU03,2003-08-25 08:30,25,105.91,105.92,105.91,105.91,6924
HFU03,2003-08-25 09:00,25,105.91,105.92,105.9,105.91,8150
HFU03,2003-08-25 09:30,25,105.9,105.91,105.87,105.87,9158
HFU03,2003-08-25 10:00,25,105.88,105.88,105.86,105.87,5326
HFU03,2003-08-25 10:30,25,105.87,105.87,105.86,105.86,802
HFU03,2003-08-25 11:00,25,105.86,105.87,105.85,105.86,1697
HFU03,2003-08-25 11:30,25,105.86,105.86,105.85,105.85,734
HFU03,2003-08-26 01:00,26,105.84,105.85,105.83,105.84,12699
HFU03,2003-08-26 01:30,26,105.83,105.84,105.82,105.84,6243
HFU03,2003-08-26 02:00,26,105.83,105.84,105.82,105.83,8413
HFU03,2003-08-26 02:30,26,105.82,105.83,105.81,105.82,24100
HFU03,2003-08-26 03:00,26,105.82,105.83,105.8,105.81,25079
HFU03,2003-08-26 03:30,26,105.81,105.82,105.81,105.81,4733
HFU03,2003-08-26 04:00,26,105.81,105.81,105.79,105.8,19487
HFU03,2003-08-26 04:30,26,105.8,105.81,105.79,105.79,22968
HFU03,2003-08-26 05:00,26,105.8,105.8,105.76,105.77,27309
HFU03,2003-08-26 05:30,26,105.77,105.79,105.76,105.78,15671
HFU03,2003-08-26 06:00,26,105.78,105.79,105.76,105.78,19303
HFU03,2003-08-26 06:30,26,105.77,105.78,105.77,105.78,8877
HFU03,2003-08-26 07:00,26,105.77,105.78,105.75,105.77,19560
HFU03,2003-08-26 07:30,26,105.77,105.78,105.76,105.76,27768
HFU03,2003-08-26 08:00,26,105.76,105.77,105.74,105.77,17509
HFU03,2003-08-26 08:30,26,105.78,105.79,105.75,105.77,16371
HFU03,2003-08-26 09:00,26,105.77,105.82,105.77,105.81,42372
HFU03,2003-08-26 09:30,26,105.82,105.85,105.81,105.83,32112
HFU03,2003-08-26 10:00,26,105.84,105.85,105.82,105.83,16761
HFU03,2003-08-26 10:30,26,105.84,105.85,105.83,105.84,8084
HFU03,2003-08-26 11:00,26,105.84,105.86,105.84,105.85,6025
HFU03,2003-08-26 11:30,26,105.85,105.88,105.85,105.88,11496
HFU03,2003-08-27 01:00,27,105.88,105.89,105.86,105.86,8978
HFU03,2003-08-27 01:30,27,105.87,105.87,105.83,105.84,30588
HFU03,2003-08-27 02:00,27,105.85,105.86,105.84,105.84,8716
HFU03,2003-08-27 02:30,27,105.85,105.85,105.84,105.85,9885
HFU03,2003-08-27 03:00,27,105.84,105.85,105.84,105.84,3249
HFU03,2003-08-27 03:30,27,105.85,105.86,105.84,105.85,10710
HFU03,2003-08-27 04:00,27,105.86,105.87,105.85,105.87,14663
HFU03,2003-08-27 04:30,27,105.87,105.88,105.86,105.87,7668
HFU03,2003-08-27 05:00,27,105.87,105.88,105.86,105.87,7663
HFU03,2003-08-27 05:30,27,105.86,105.88,105.86,105.88,7590
HFU03,2003-08-27 06:00,27,105.88,105.9,105.88,105.9,15758
HFU03,2003-08-27 06:30,27,105.91,105.93,105.9,105.92,34492
HFU03,2003-08-27 07:00,27,105.92,105.93,105.9,105.91,10390
HFU03,2003-08-27 07:30,27,105.9,105.92,105.9,105.91,12529
HFU03,2003-08-27 08:00,27,105.91,105.92,105.91,105.91,8948
HFU03,2003-08-27 08:30,27,105.92,105.92,105.86,105.89,36249
HFU03,2003-08-27 09:00,27,105.88,105.89,105.84,105.84,34197
HFU03,2003-08-27 09:30,27,105.84,105.86,105.84,105.86,32105
HFU03,2003-08-27 10:00,27,105.86,105.86,105.83,105.84,18247
HFU03,2003-08-27 10:30,27,105.84,105.85,105.83,105.85,6742
HFU03,2003-08-27 11:00,27,105.85,105.87,105.84,105.86,8527
HFU03,2003-08-27 11:30,27,105.85,105.87,105.84,105.85,9300
HFU03,2003-08-28 01:00,28,105.84,105.85,105.82,105.83,13055
HFU03,2003-08-28 01:30,28,105.82,105.83,105.8,105.81,18942
HFU03,2003-08-28 02:00,28,105.81,105.83,105.8,105.81,27679
HFU03,2003-08-28 02:30,28,105.82,105.82,105.78,105.8,31673
HFU03,2003-08-28 03:00,28,105.8,105.8,105.78,105.8,27072
HFU03,2003-08-28 03:30,28,105.8,105.81,105.79,105.8,18734
HFU03,2003-08-28 04:00,28,105.8,105.83,105.79,105.82,19905
HFU03,2003-08-28 04:30,28,105.82,105.82,105.8,105.8,8942
HFU03,2003-08-28 05:00,28,105.8,105.82,105.8,105.81,3783
HFU03,2003-08-28 05:30,28,105.81,105.82,105.8,105.81,8283
HFU03,2003-08-28 06:00,28,105.81,105.83,105.81,105.82,7569
HFU03,2003-08-28 06:30,28,105.82,105.82,105.81,105.81,5502
HFU03,2003-08-28 07:00,28,105.82,105.83,105.8,105.82,13781
HFU03,2003-08-28 07:30,28,105.83,105.87,105.83,105.85,55145
HFU03,2003-08-28 08:00,28,105.85,105.86,105.83,105.84,48456
HFU03,2003-08-28 08:30,28,105.84,105.88,105.84,105.87,25343
HFU03,2003-08-28 09:00,28,105.87,105.89,105.86,105.88,27123
HFU03,2003-08-28 09:30,28,105.87,105.88,105.86,105.87,11839
HFU03,2003-08-28 10:00,28,105.88,105.89,105.87,105.89,12875
HFU03,2003-08-28 10:30,28,105.88,105.9,105.87,105.9,7117
HFU03,2003-08-28 11:00,28,105.89,105.92,105.89,105.91,5737
HFU03,2003-08-28 11:30,28,105.91,105.91,105.9,105.91,8377
HFU03,2003-08-29 01:00,29,105.91,105.92,105.88,105.92,25207
HFU03,2003-08-29 01:30,29,105.92,105.93,105.91,105.92,15953
HFU03,2003-08-29 02:00,29,105.92,105.93,105.9,105.91,12345
HFU03,2003-08-29 02:30,29,105.91,105.93,105.89,105.91,24030
HFU03,2003-08-29 03:00,29,105.9,105.91,105.89,105.89,9401
HFU03,2003-08-29 03:30,29,105.89,105.9,105.88,105.9,18667
HFU03,2003-08-29 04:00,29,105.89,105.9,105.89,105.89,4878
HFU03,2003-08-29 04:30,29,105.89,105.91,105.89,105.9,12603
HFU03,2003-08-29 05:00,29,105.9,105.9,105.89,105.89,12479
HFU03,2003-08-29 05:30,29,105.89,105.9,105.89,105.89,4205
HFU03,2003-08-29 06:00,29,105.89,105.92,105.89,105.92,11300
HFU03,2003-08-29 06:30,29,105.92,105.92,105.91,105.91,6291
HFU03,2003-08-29 07:00,29,105.91,105.92,105.9,105.91,7164
HFU03,2003-08-29 07:30,29,105.9,105.91,105.89,105.91,12204
HFU03,2003-08-29 08:00,29,105.9,105.92,105.9,105.92,7694
HFU03,2003-08-29 08:30,29,105.91,105.94,105.89,105.89,24088
HFU03,2003-08-29 09:00,29,105.89,105.9,105.86,105.88,47983
HFU03,2003-08-29 09:30,29,105.89,105.89,105.87,105.88,15269
HFU03,2003-08-29 10:00,29,105.88,105.9,105.87,105.89,10160
HFU03,2003-08-29 10:30,29,105.89,105.93,105.89,105.92,6820
HFU03,2003-08-29 11:00,29,105.93,105.93,105.92,105.93,4603
HFU03,2003-08-29 11:30,29,105.92,105.95,105.92,105.94,5070
HFU03,2003-09-01 01:00,1,105.91,105.92,105.89,105.9,6818
HFU03,2003-09-01 01:30,1,105.9,105.92,105.9,105.9,4241
HFU03,2003-09-01 02:00,1,105.89,105.9,105.88,105.89,5039
HFU03,2003-09-01 02:30,1,105.89,105.89,105.87,105.89,20234
HFU03,2003-09-01 03:00,1,105.89,105.9,105.88,105.9,14628
HFU03,2003-09-01 03:30,1,105.9,105.91,105.89,105.89,5844
HFU03,2003-09-01 04:00,1,105.9,105.9,105.89,105.9,6535
HFU03,2003-09-01 04:30,1,105.9,105.91,105.89,105.9,6616
HFU03,2003-09-01 05:00,1,105.9,105.9,105.89,105.89,4370
HFU03,2003-09-01 05:30,1,105.9,105.9,105.89,105.9,557
HFU03,2003-09-01 06:00,1,105.89,105.9,105.89,105.89,186
HFU03,2003-09-01 06:30,1,105.89,105.9,105.89,105.89,8915
HFU03,2003-09-01 07:00,1,105.9,105.9,105.89,105.9,1218
HFU03,2003-09-01 07:30,1,105.89,105.9,105.89,105.9,2099
HFU03,2003-09-01 08:00,1,105.9,105.91,105.9,105.9,9433
HFU03,2003-09-01 08:30,1,105.91,105.91,105.9,105.91,4772
HFU03,2003-09-01 09:00,1,105.91,105.92,105.91,105.92,8795
HFU03,2003-09-01 09:30,1,105.92,105.92,105.9,105.91,5558
HFU03,2003-09-01 10:00,1,105.9,105.91,105.86,105.87,29148
HFU03,2003-09-01 10:30,1,105.87,105.88,105.85,105.85,6757
HFU03,2003-09-01 11:00,1,105.86,105.86,105.84,105.84,6155
HFU03,2003-09-01 11:30,1,105.85,105.85,105.83,105.83,3088
HFU03,2003-09-02 01:00,2,105.8,105.8,105.76,105.77,34046
HFU03,2003-09-02 01:30,2,105.77,105.77,105.73,105.77,64361
HFU03,2003-09-02 02:00,2,105.76,105.77,105.74,105.75,24685
HFU03,2003-09-02 02:30,2,105.75,105.76,105.74,105.74,33987
HFU03,2003-09-02 03:00,2,105.74,105.76,105.74,105.75,25805
HFU03,2003-09-02 03:30,2,105.75,105.75,105.72,105.72,40898
HFU03,2003-09-02 04:00,2,105.72,105.73,105.66,105.67,77974
HFU03,2003-09-02 04:30,2,105.67,105.69,105.67,105.69,20060
HFU03,2003-09-02 05:00,2,105.69,105.69,105.65,105.65,24390
HFU03,2003-09-02 05:30,2,105.65,105.68,105.65,105.68,17167
HFU03,2003-09-02 06:00,2,105.67,105.68,105.66,105.67,15442
HFU03,2003-09-02 06:30,2,105.68,105.7,105.68,105.69,10438
HFU03,2003-09-02 07:00,2,105.7,105.71,105.69,105.71,19934
HFU03,2003-09-02 07:30,2,105.71,105.72,105.69,105.7,29127
HFU03,2003-09-02 08:00,2,105.7,105.71,105.69,105.69,6246
HFU03,2003-09-02 08:30,2,105.69,105.7,105.68,105.69,14404
HFU03,2003-09-02 09:00,2,105.69,105.75,105.67,105.7,62643
HFU03,2003-09-02 09:30,2,105.71,105.73,105.7,105.72,15180
HFU03,2003-09-02 10:00,2,105.72,105.72,105.66,105.67,29246
HFU03,2003-09-02 10:30,2,105.66,105.68,105.64,105.66,24516
HFU03,2003-09-02 11:00,2,105.66,105.66,105.63,105.65,10166
HFU03,2003-09-02 11:30,2,105.66,105.66,105.62,105.62,9898
HFU03,2003-09-03 01:00,3,105.61,105.65,105.6,105.65,41316
HFU03,2003-09-03 01:30,3,105.65,105.66,105.61,105.62,24420
HFU03,2003-09-03 02:00,3,105.62,105.64,105.59,105.63,29069
HFU03,2003-09-03 02:30,3,105.62,105.63,105.6,105.6,36109
HFU03,2003-09-03 03:00,3,105.61,105.64,105.61,105.64,21795
HFU03,2003-09-03 03:30,3,105.64,105.65,105.63,105.64,12682
HFU03,2003-09-03 04:00,3,105.64,105.68,105.64,105.67,30521
HFU03,2003-09-03 04:30,3,105.67,105.68,105.65,105.67,41911
HFU03,2003-09-03 05:00,3,105.67,105.7,105.66,105.67,34663
HFU03,2003-09-03 05:30,3,105.68,105.68,105.67,105.68,19269
HFU03,2003-09-03 06:00,3,105.68,105.7,105.68,105.68,18265
HFU03,2003-09-03 06:30,3,105.68,105.69,105.66,105.68,9561
HFU03,2003-09-03 07:00,3,105.67,105.68,105.66,105.67,15434
HFU03,2003-09-03 07:30,3,105.67,105.67,105.64,105.66,31711
HFU03,2003-09-03 08:00,3,105.66,105.7,105.64,105.69,32788
HFU03,2003-09-03 08:30,3,105.69,105.69,105.66,105.67,45229
HFU03,2003-09-03 09:00,3,105.68,105.69,105.66,105.69,34840
HFU03,2003-09-03 09:30,3,105.68,105.69,105.67,105.67,18244
HFU03,2003-09-03 10:00,3,105.68,105.69,105.66,105.69,35058
HFU03,2003-09-03 10:30,3,105.69,105.72,105.69,105.7,16528
HFU03,2003-09-03 11:00,3,105.69,105.7,105.67,105.69,3075
HFU03,2003-09-03 11:30,3,105.68,105.7,105.67,105.68,12522
HFU03,2003-09-04 01:00,4,105.68,105.74,105.68,105.73,21835
HFU03,2003-09-04 01:30,4,105.73,105.75,105.72,105.74,18404
HFU03,2003-09-04 02:00,4,105.74,105.75,105.73,105.73,22694
HFU03,2003-09-04 02:30,4,105.74,105.74,105.71,105.71,18381
HFU03,2003-09-04 03:00,4,105.72,105.72,105.7,105.7,28596
HFU03,2003-09-04 03:30,4,105.7,105.73,105.7,105.73,22381
HFU03,2003-09-04 04:00,4,105.73,105.75,105.72,105.74,30723
HFU03,2003-09-04 04:30,4,105.74,105.75,105.73,105.74,24057
HFU03,2003-09-04 05:00,4,105.74,105.74,105.71,105.72,27009
HFU03,2003-09-04 05:30,4,105.72,105.73,105.7,105.71,19447
HFU03,2003-09-04 06:00,4,105.71,105.73,105.7,105.73,9563
HFU03,2003-09-04 06:30,4,105.72,105.73,105.71,105.72,14487
HFU03,2003-09-04 07:00,4,105.72,105.75,105.71,105.73,12390
HFU03,2003-09-04 07:30,4,105.74,105.77,105.73,105.74,66607
HFU03,2003-09-04 08:00,4,105.74,105.77,105.73,105.77,33809
HFU03,2003-09-04 08:30,4,105.76,105.77,105.72,105.72,30029
HFU03,2003-09-04 09:00,4,105.73,105.76,105.72,105.75,36645
HFU03,2003-09-04 09:30,4,105.76,105.77,105.75,105.76,28297
HFU03,2003-09-04 10:00,4,105.76,105.77,105.76,105.76,22387
HFU03,2003-09-04 10:30,4,105.76,105.77,105.76,105.77,3102
HFU03,2003-09-04 11:00,4,105.77,105.82,105.76,105.8,19511
HFU03,2003-09-04 11:30,4,105.82,105.83,105.8,105.81,7691
HFU03,2003-09-05 01:00,5,105.84,105.87,105.84,105.86,21291
HFU03,2003-09-05 01:30,5,105.86,105.86,105.85,105.85,21221
HFU03,2003-09-05 02:00,5,105.85,105.87,105.84,105.86,22609
HFU03,2003-09-05 02:30,5,105.86,105.87,105.86,105.87,23418
HFU03,2003-09-05 03:00,5,105.86,105.88,105.86,105.87,12759
HFU03,2003-09-05 03:30,5,105.88,105.92,105.87,105.91,42817
HFU03,2003-09-05 04:00,5,105.91,105.92,105.89,105.9,35255
HFU03,2003-09-05 04:30,5,105.91,105.91,105.87,105.89,23076
HFU03,2003-09-05 05:00,5,105.89,105.91,105.88,105.89,15752
HFU03,2003-09-05 05:30,5,105.89,105.91,105.89,105.91,19665
HFU03,2003-09-05 06:00,5,105.91,105.92,105.9,105.92,15757
HFU03,2003-09-05 06:30,5,105.92,105.93,105.91,105.93,17952
HFU03,2003-09-05 07:00,5,105.93,106,105.93,106,31500
HFU03,2003-09-05 07:30,5,106,106.06,106,106.04,24054
HFU03,2003-09-05 08:00,5,106.04,106.07,106.04,106.06,10763
HFU03,2003-09-05 08:30,5,106.07,106.07,106.03,106.03,6885
HFU03,2003-09-05 09:00,5,106.03,106.03,105.98,105.98,10001
HFU03,2003-09-05 09:30,5,105.99,106.01,105.99,106.01,6317
HFU03,2003-09-05 10:00,5,106.01,106.02,106,106.02,4717
HFU03,2003-09-05 10:30,5,106.01,106.01,106,106,4546
HFU03,2003-09-05 11:00,5,106.01,106.03,106,106.03,1879
HFU03,2003-09-05 11:30,5,106.04,106.06,106.04,106.05,3044
HFU03,2003-09-08 01:00,8,106.09,106.11,106.09,106.1,2458
HFU03,2003-09-08 01:30,8,106.1,106.11,106.1,106.1,7399
HFU03,2003-09-08 02:00,8,106.09,106.11,106.09,106.11,2546
HFU03,2003-09-08 02:30,8,106.12,106.13,106.11,106.13,4578
HFU03,2003-09-08 03:00,8,106.13,106.16,106.12,106.16,10998
HFU03,2003-09-08 03:30,8,106.16,106.16,106.15,106.15,4095
HFU03,2003-09-08 04:00,8,106.15,106.15,106.12,106.13,3553
HFU03,2003-09-08 04:30,8,106.14,106.14,106.12,106.12,4281
HFU03,2003-09-08 05:00,8,106.13,106.18,106.1,106.18,8482