HFU04,2004-02-27 03:00,27,105.7,105.7,105.7,105.7,1
HFU04,2004-02-27 05:00,27,106.05,106.05,106.05,106.05,1
HFU04,2004-02-27 08:30,27,106.1,106.1,106.1,106.1,1
HFU04,2004-03-10 09:30,10,106.19,106.19,106.19,106.19,1
HFU04,2004-03-11 06:00,11,106.29,106.29,106.29,106.29,1
HFU04,2004-03-11 09:00,11,106.24,106.24,106.24,106.24,1
HFU04,2004-03-12 11:30,12,106.25,106.27,106.22,106.25,4
HFU04,2004-03-16 02:30,16,106.31,106.31,106.31,106.31,1
HFU04,2004-03-16 09:30,16,106.22,106.22,106.22,106.22,1
HFU04,2004-03-18 10:30,18,106.34,106.34,106.34,106.34,1
HFU04,2004-03-22 07:30,22,106.35,106.35,106.35,106.35,1
HFU04,2004-03-23 01:30,23,106.34,106.34,106.34,106.34,1
HFU04,2004-03-23 04:30,23,106.38,106.38,106.38,106.38,1
HFU04,2004-03-24 03:30,24,106.41,106.41,106.41,106.41,252
HFU04,2004-03-25 04:00,25,106.55,106.55,106.55,106.55,200
HFU04,2004-03-25 06:30,25,106.57,106.57,106.57,106.57,1
HFU04,2004-03-31 10:00,31,106.42,106.42,106.41,106.41,400
HFU04,2004-03-31 10:30,31,106.41,106.41,106.41,106.41,600
HFU04,2004-04-01 05:30,1,106.44,106.44,106.44,106.44,2
HFU04,2004-04-02 07:30,2,105.97,105.97,105.97,105.97,22
HFU04,2004-04-05 05:00,5,106,106,106,106,1
HFU04,2004-04-05 11:30,5,105.95,105.95,105.95,105.95,1
HFU04,2004-04-06 11:30,6,106.04,106.04,106.04,106.04,15
HFU04,2004-04-07 10:00,7,106.12,106.12,106.12,106.12,1
HFU04,2004-04-07 10:30,7,106.12,106.15,106.12,106.15,62
HFU04,2004-04-08 02:30,8,106.09,106.09,106.09,106.09,1
HFU04,2004-04-13 03:00,13,106.02,106.02,106.02,106.02,1
HFU04,2004-04-16 11:30,16,105.96,105.96,105.96,105.96,1
HFU04,2004-04-19 09:30,19,105.97,105.97,105.97,105.97,1
HFU04,2004-04-21 03:00,21,105.81,105.81,105.81,105.81,1
HFU04,2004-04-21 06:00,21,105.78,105.78,105.78,105.78,500
HFU04,2004-04-21 08:30,21,105.78,105.78,105.78,105.78,1
HFU04,2004-04-22 05:00,22,105.87,105.87,105.87,105.87,50
HFU04,2004-04-22 08:30,22,105.89,105.89,105.89,105.89,1
HFU04,2004-04-22 11:00,22,105.9,105.9,105.9,105.9,1
HFU04,2004-04-22 11:30,22,105.88,105.88,105.88,105.88,1
HFU04,2004-04-23 01:30,23,105.94,105.94,105.94,105.94,249
HFU04,2004-04-23 07:00,23,105.96,105.96,105.96,105.96,250
HFU04,2004-04-23 09:00,23,105.83,105.83,105.83,105.83,1
HFU04,2004-04-26 04:30,26,105.71,105.71,105.71,105.71,1
HFU04,2004-04-26 06:00,26,105.72,105.72,105.72,105.72,50
HFU04,2004-04-26 06:30,26,105.72,105.72,105.72,105.72,150
HFU04,2004-04-26 09:00,26,105.76,105.76,105.76,105.76,25
HFU04,2004-04-26 09:30,26,105.79,105.79,105.79,105.79,251
HFU04,2004-04-27 02:00,27,105.83,105.83,105.83,105.83,1
HFU04,2004-04-28 01:00,28,105.78,105.78,105.78,105.78,1
HFU04,2004-04-28 01:30,28,105.77,105.77,105.77,105.77,1
HFU04,2004-04-28 10:30,28,105.74,105.74,105.74,105.74,1
HFU04,2004-04-29 01:00,29,105.64,105.64,105.64,105.64,1
HFU04,2004-04-29 08:00,29,105.73,105.73,105.73,105.73,24
HFU04,2004-04-29 08:30,29,105.78,105.79,105.78,105.78,115
HFU04,2004-04-29 09:00,29,105.79,105.8,105.79,105.8,52
HFU04,2004-04-30 02:00,30,105.71,105.71,105.71,105.71,1
HFU04,2004-04-30 02:30,30,105.71,105.71,105.71,105.71,1
HFU04,2004-04-30 03:30,30,105.73,105.73,105.73,105.73,1
HFU04,2004-04-30 08:30,30,105.77,105.79,105.77,105.79,26
HFU04,2004-05-03 08:30,3,105.81,105.81,105.81,105.81,1
HFU04,2004-05-03 09:30,3,105.84,105.84,105.84,105.84,25
HFU04,2004-05-04 01:00,4,105.84,105.84,105.84,105.84,1
HFU04,2004-05-04 04:00,4,105.84,105.84,105.84,105.84,100
HFU04,2004-05-04 08:00,4,105.86,105.86,105.86,105.86,400
HFU04,2004-05-04 08:30,4,105.86,105.86,105.86,105.86,90
HFU04,2004-05-05 01:00,5,105.82,105.82,105.82,105.82,1
HFU04,2004-05-05 11:30,5,105.85,105.85,105.85,105.85,10
HFU04,2004-05-06 01:00,6,105.81,105.84,105.81,105.84,26
HFU04,2004-05-06 02:00,6,105.86,105.86,105.86,105.86,800
HFU04,2004-05-06 04:30,6,105.84,105.84,105.84,105.84,300
HFU04,2004-05-06 06:30,6,105.83,105.83,105.83,105.83,1
HFU04,2004-05-07 01:30,7,105.66,105.66,105.66,105.66,15
HFU04,2004-05-07 02:00,7,105.67,105.67,105.67,105.67,1
HFU04,2004-05-07 03:00,7,105.68,105.68,105.68,105.68,1
HFU04,2004-05-07 04:00,7,105.69,105.69,105.69,105.69,142
HFU04,2004-05-07 05:00,7,105.68,105.68,105.68,105.68,2884
HFU04,2004-05-07 05:30,7,105.68,105.68,105.68,105.68,900
HFU04,2004-05-07 06:00,7,105.69,105.7,105.69,105.7,1700
HFU04,2004-05-07 07:00,7,105.64,105.64,105.64,105.64,100
HFU04,2004-05-07 07:30,7,105.57,105.57,105.57,105.57,258
HFU04,2004-05-07 08:00,7,105.57,105.57,105.57,105.57,201
HFU04,2004-05-07 10:00,7,105.47,105.47,105.47,105.47,25
HFU04,2004-05-07 10:30,7,105.46,105.46,105.46,105.46,799
HFU04,2004-05-07 11:30,7,105.44,105.44,105.44,105.44,64
HFU04,2004-05-10 01:00,10,105.43,105.49,105.43,105.49,2
HFU04,2004-05-10 01:30,10,105.48,105.5,105.48,105.5,3
HFU04,2004-05-10 02:30,10,105.51,105.53,105.51,105.52,4
HFU04,2004-05-10 03:00,10,105.52,105.52,105.52,105.52,1
HFU04,2004-05-10 04:00,10,105.52,105.52,105.52,105.52,1000
HFU04,2004-05-10 04:30,10,105.52,105.52,105.5,105.5,12
HFU04,2004-05-10 05:00,10,105.49,105.49,105.47,105.49,6
HFU04,2004-05-10 05:30,10,105.49,105.49,105.47,105.48,4
HFU04,2004-05-10 06:00,10,105.49,105.49,105.49,105.49,1
HFU04,2004-05-10 07:00,10,105.5,105.5,105.5,105.5,1
HFU04,2004-05-10 08:00,10,105.5,105.51,105.5,105.51,2
HFU04,2004-05-10 08:30,10,105.52,105.53,105.52,105.53,503
HFU04,2004-05-10 09:00,10,105.52,105.52,105.52,105.52,1
HFU04,2004-05-10 09:30,10,105.51,105.51,105.5,105.5,3
HFU04,2004-05-10 10:30,10,105.51,105.51,105.51,105.51,1
HFU04,2004-05-10 11:00,10,105.5,105.51,105.5,105.51,2
HFU04,2004-05-11 01:00,11,105.51,105.52,105.51,105.51,263
HFU04,2004-05-11 01:30,11,105.51,105.51,105.5,105.5,2
HFU04,2004-05-11 02:00,11,105.49,105.49,105.49,105.49,1
HFU04,2004-05-11 02:30,11,105.49,105.49,105.49,105.49,1
HFU04,2004-05-11 03:00,11,105.49,105.49,105.48,105.48,2275
HFU04,2004-05-11 03:30,11,105.49,105.49,105.49,105.49,249
HFU04,2004-05-11 04:00,11,105.5,105.51,105.5,105.51,87
HFU04,2004-05-11 05:00,11,105.5,105.5,105.5,105.5,115
HFU04,2004-05-11 06:00,11,105.51,105.51,105.51,105.51,1
HFU04,2004-05-11 06:30,11,105.51,105.51,105.51,105.51,1
HFU04,2004-05-11 07:00,11,105.52,105.52,105.52,105.52,518
HFU04,2004-05-11 10:00,11,105.52,105.53,105.52,105.53,2
HFU04,2004-05-12 01:00,12,105.53,105.53,105.53,105.53,1
HFU04,2004-05-12 03:00,12,105.54,105.55,105.54,105.55,101
HFU04,2004-05-12 03:30,12,105.55,105.55,105.55,105.55,31
HFU04,2004-05-12 04:00,12,105.56,105.56,105.55,105.55,1259
HFU04,2004-05-12 04:30,12,105.56,105.56,105.56,105.56,742
HFU04,2004-05-12 05:00,12,105.56,105.56,105.56,105.56,500
HFU04,2004-05-12 05:30,12,105.57,105.57,105.57,105.57,1
HFU04,2004-05-12 07:00,12,105.56,105.56,105.56,105.56,1
HFU04,2004-05-12 07:30,12,105.56,105.56,105.55,105.55,3
HFU04,2004-05-12 09:00,12,105.53,105.53,105.49,105.49,702
HFU04,2004-05-12 09:30,12,105.48,105.48,105.46,105.47,4
HFU04,2004-05-12 10:00,12,105.48,105.49,105.48,105.49,431
HFU04,2004-05-12 10:30,12,105.49,105.49,105.49,105.49,1800
HFU04,2004-05-12 11:00,12,105.5,105.5,105.5,105.5,2
HFU04,2004-05-13 01:00,13,105.47,105.47,105.45,105.45,335
HFU04,2004-05-13 01:30,13,105.46,105.47,105.46,105.47,2
HFU04,2004-05-13 02:30,13,105.49,105.49,105.49,105.49,200
HFU04,2004-05-13 03:00,13,105.47,105.47,105.47,105.47,1
HFU04,2004-05-13 03:30,13,105.47,105.47,105.45,105.45,1002
HFU04,2004-05-13 04:00,13,105.44,105.44,105.44,105.44,1
HFU04,2004-05-13 05:00,13,105.43,105.43,105.43,105.43,250
HFU04,2004-05-13 05:30,13,105.44,105.45,105.43,105.43,753
HFU04,2004-05-13 06:00,13,105.42,105.42,105.42,105.42,251
HFU04,2004-05-13 07:00,13,105.43,105.43,105.4,105.42,606
HFU04,2004-05-13 07:30,13,105.43,105.44,105.43,105.44,852
HFU04,2004-05-13 10:00,13,105.44,105.44,105.44,105.44,500
HFU04,2004-05-13 10:30,13,105.43,105.43,105.42,105.42,15
HFU04,2004-05-13 11:00,13,105.4,105.41,105.39,105.4,214
HFU04,2004-05-13 11:30,13,105.41,105.41,105.41,105.41,200
HFU04,2004-05-14 01:00,14,105.41,105.41,105.41,105.41,1
HFU04,2004-05-14 01:30,14,105.4,105.4,105.4,105.4,2
HFU04,2004-05-14 02:30,14,105.4,105.4,105.4,105.4,550
HFU04,2004-05-14 03:00,14,105.4,105.4,105.4,105.4,258
HFU04,2004-05-14 04:00,14,105.41,105.41,105.41,105.41,1
HFU04,2004-05-14 05:30,14,105.41,105.41,105.41,105.41,500
HFU04,2004-05-14 07:00,14,105.41,105.41,105.41,105.41,500
HFU04,2004-05-14 07:30,14,105.39,105.5,105.39,105.48,104
HFU04,2004-05-14 08:00,14,105.47,105.52,105.47,105.52,4
HFU04,2004-05-14 08:30,14,105.52,105.54,105.52,105.54,4
HFU04,2004-05-14 09:00,14,105.52,105.53,105.52,105.53,3
HFU04,2004-05-14 09:30,14,105.51,105.51,105.49,105.49,5
HFU04,2004-05-14 10:00,14,105.49,105.49,105.49,105.49,233
HFU04,2004-05-14 11:00,14,105.54,105.54,105.54,105.54,1000
HFU04,2004-05-14 11:30,14,105.54,105.54,105.54,105.54,742
HFU04,2004-05-17 01:00,17,105.59,105.59,105.59,105.59,2
HFU04,2004-05-17 02:00,17,105.6,105.65,105.6,105.64,945
HFU04,2004-05-17 03:00,17,105.65,105.65,105.65,105.65,25
HFU04,2004-05-17 04:00,17,105.63,105.64,105.63,105.64,1001
HFU04,2004-05-17 07:00,17,105.63,105.63,105.63,105.63,1
HFU04,2004-05-17 07:30,17,105.64,105.64,105.64,105.64,2
HFU04,2004-05-17 08:00,17,105.64,105.64,105.64,105.64,1
HFU04,2004-05-17 08:30,17,105.63,105.63,105.63,105.63,1
HFU04,2004-05-17 09:00,17,105.63,105.64,105.63,105.63,979
HFU04,2004-05-17 09:30,17,105.64,105.64,105.63,105.63,15
HFU04,2004-05-17 10:30,17,105.64,105.64,105.64,105.64,1
HFU04,2004-05-17 11:00,17,105.63,105.63,105.63,105.63,1
HFU04,2004-05-18 01:00,18,105.62,105.62,105.59,105.59,2
HFU04,2004-05-18 01:30,18,105.58,105.58,105.58,105.58,1
HFU04,2004-05-18 02:30,18,105.59,105.59,105.59,105.59,1
HFU04,2004-05-18 03:30,18,105.6,105.62,105.6,105.62,857
HFU04,2004-05-18 04:00,18,105.61,105.61,105.61,105.61,1
HFU04,2004-05-18 04:30,18,105.62,105.62,105.62,105.62,351
HFU04,2004-05-18 05:00,18,105.63,105.63,105.63,105.63,1
HFU04,2004-05-18 06:30,18,105.63,105.63,105.63,105.63,1501
HFU04,2004-05-18 07:30,18,105.64,105.64,105.6,105.6,1508
HFU04,2004-05-18 08:00,18,105.61,105.61,105.61,105.61,1515
HFU04,2004-05-18 09:30,18,105.62,105.62,105.62,105.62,1100
HFU04,2004-05-18 10:00,18,105.6,105.6,105.59,105.59,4
HFU04,2004-05-19 01:00,19,105.57,105.57,105.57,105.57,1
HFU04,2004-05-19 01:30,19,105.56,105.56,105.55,105.55,2
HFU04,2004-05-19 02:00,19,105.56,105.56,105.56,105.56,1
HFU04,2004-05-19 02:30,19,105.56,105.56,105.55,105.55,208
HFU04,2004-05-19 03:00,19,105.55,105.55,105.55,105.55,1
HFU04,2004-05-19 03:30,19,105.54,105.54,105.53,105.53,3
HFU04,2004-05-19 04:00,19,105.52,105.52,105.52,105.52,1
HFU04,2004-05-19 04:30,19,105.52,105.53,105.52,105.53,2080
HFU04,2004-05-19 05:00,19,105.52,105.52,105.52,105.52,1807
HFU04,2004-05-19 05:30,19,105.53,105.53,105.5,105.5,3136
HFU04,2004-05-19 06:00,19,105.51,105.51,105.51,105.51,2
HFU04,2004-05-19 06:30,19,105.51,105.51,105.51,105.51,16
HFU04,2004-05-19 07:00,19,105.51,105.51,105.49,105.49,85
HFU04,2004-05-19 07:30,19,105.5,105.5,105.5,105.5,150
HFU04,2004-05-19 08:00,19,105.48,105.48,105.47,105.47,2
HFU04,2004-05-19 08:30,19,105.48,105.48,105.48,105.48,1
HFU04,2004-05-19 09:30,19,105.49,105.5,105.49,105.5,2
HFU04,2004-05-19 10:00,19,105.5,105.5,105.5,105.5,1755
HFU04,2004-05-19 10:30,19,105.51,105.51,105.5,105.5,56
HFU04,2004-05-20 01:00,20,105.51,105.51,105.51,105.51,1
HFU04,2004-05-20 02:00,20,105.52,105.52,105.52,105.52,1
HFU04,2004-05-20 05:30,20,105.51,105.51,105.48,105.48,603
HFU04,2004-05-20 06:00,20,105.49,105.49,105.49,105.49,11
HFU04,2004-05-20 07:00,20,105.49,105.51,105.49,105.51,41
HFU04,2004-05-20 07:30,20,105.52,105.52,105.52,105.52,2
HFU04,2004-05-20 08:00,20,105.52,105.52,105.52,105.52,1
HFU04,2004-05-20 08:30,20,105.53,105.53,105.53,105.53,1
HFU04,2004-05-20 10:30,20,105.54,105.55,105.54,105.55,2
HFU04,2004-05-20 11:00,20,105.56,105.56,105.54,105.54,3
HFU04,2004-05-20 11:30,20,105.54,105.55,105.54,105.55,2
HFU04,2004-05-21 01:00,21,105.57,105.57,105.57,105.57,1
HFU04,2004-05-21 01:30,21,105.6,105.61,105.6,105.61,101
HFU04,2004-05-21 02:00,21,105.62,105.62,105.62,105.62,1
HFU04,2004-05-21 02:30,21,105.62,105.63,105.62,105.63,2001
HFU04,2004-05-21 03:00,21,105.64,105.64,105.63,105.64,1628
HFU04,2004-05-21 03:30,21,105.64,105.64,105.64,105.64,3755
HFU04,2004-05-21 04:30,21,105.64,105.64,105.64,105.64,26
HFU04,2004-05-21 05:00,21,105.63,105.63,105.63,105.63,35
HFU04,2004-05-21 06:00,21,105.64,105.64,105.64,105.64,1
HFU04,2004-05-21 07:00,21,105.64,105.64,105.64,105.64,23
HFU04,2004-05-21 07:30,21,105.64,105.65,105.64,105.65,1001
HFU04,2004-05-21 09:00,21,105.64,105.64,105.64,105.64,552
HFU04,2004-05-21 09:30,21,105.64,105.64,105.62,105.62,922
HFU04,2004-05-21 10:00,21,105.62,105.62,105.6,105.6,130
HFU04,2004-05-21 10:30,21,105.59,105.59,105.57,105.57,3
HFU04,2004-05-21 11:00,21,105.56,105.56,105.56,105.56,1
HFU04,2004-05-24 01:00,24,105.52,105.53,105.52,105.52,704
HFU04,2004-05-24 01:30,24,105.51,105.51,105.5,105.5,2
HFU04,2004-05-24 02:00,24,105.51,105.51,105.5,105.5,401
HFU04,2004-05-24 02:30,24,105.51,105.51,105.5,105.5,1051
HFU04,2004-05-24 03:00,24,105.5,105.5,105.5,105.5,10
HFU04,2004-05-24 03:30,24,105.5,105.5,105.5,105.5,1
HFU04,2004-05-24 05:30,24,105.51,105.51,105.51,105.51,271
HFU04,2004-05-24 06:30,24,105.52,105.53,105.52,105.53,2
HFU04,2004-05-24 07:00,24,105.54,105.54,105.53,105.53,821
HFU04,2004-05-24 07:30,24,105.53,105.53,105.52,105.52,269
HFU04,2004-05-24 08:00,24,105.54,105.54,105.54,105.54,470
HFU04,2004-05-24 08:30,24,105.54,105.54,105.53,105.54,921
HFU04,2004-05-24 09:30,24,105.54,105.54,105.53,105.53,245
HFU04,2004-05-24 10:00,24,105.51,105.52,105.51,105.52,2
HFU04,2004-05-24 11:00,24,105.53,105.53,105.53,105.53,250
HFU04,2004-05-25 01:00,25,105.57,105.58,105.56,105.58,4054
HFU04,2004-05-25 01:30,25,105.59,105.59,105.59,105.59,1
HFU04,2004-05-25 02:30,25,105.6,105.6,105.6,105.6,108
HFU04,2004-05-25 03:00,25,105.6,105.6,105.59,105.6,249
HFU04,2004-05-25 03:30,25,105.59,105.59,105.59,105.59,367
HFU04,2004-05-25 04:00,25,105.58,105.58,105.58,105.58,1209
HFU04,2004-05-25 07:00,25,105.58,105.6,105.58,105.6,740
HFU04,2004-05-25 07:30,25,105.6,105.6,105.6,105.6,410
HFU04,2004-05-25 08:00,25,105.59,105.59,105.59,105.59,1
HFU04,2004-05-25 08:30,25,105.59,105.6,105.59,105.6,1099
HFU04,2004-05-25 09:00,25,105.61,105.61,105.61,105.61,1
HFU04,2004-05-25 09:30,25,105.58,105.58,105.57,105.57,1432
HFU04,2004-05-25 10:00,25,105.57,105.57,105.57,105.57,20
HFU04,2004-05-25 11:00,25,105.58,105.59,105.58,105.58,53
HFU04,2004-05-26 01:00,26,105.57,105.58,105.56,105.56,73
HFU04,2004-05-26 01:30,26,105.55,105.56,105.55,105.56,15
HFU04,2004-05-26 02:00,26,105.57,105.57,105.57,105.57,4001
HFU04,2004-05-26 02:30,26,105.58,105.59,105.58,105.59,204
HFU04,2004-05-26 03:00,26,105.58,105.59,105.58,105.59,102
HFU04,2004-05-26 03:30,26,105.59,105.6,105.59,105.6,1001
HFU04,2004-05-26 04:00,26,105.6,105.6,105.6,105.6,25
HFU04,2004-05-26 04:30,26,105.6,105.61,105.6,105.61,101
HFU04,2004-05-26 05:00,26,105.61,105.62,105.6,105.61,223
HFU04,2004-05-26 06:00,26,105.62,105.62,105.62,105.62,13
HFU04,2004-05-26 06:30,26,105.63,105.63,105.63,105.63,8845
HFU04,2004-05-26 07:00,26,105.64,105.64,105.63,105.63,151
HFU04,2004-05-26 07:30,26,105.63,105.65,105.63,105.64,101
HFU04,2004-05-26 08:00,26,105.63,105.63,105.63,105.63,200
HFU04,2004-05-26 08:30,26,105.63,105.63,105.63,105.63,635
HFU04,2004-05-26 09:00,26,105.65,105.65,105.65,105.65,1
HFU04,2004-05-26 09:30,26,105.64,105.64,105.62,105.62,270
HFU04,2004-05-26 10:00,26,105.65,105.65,105.64,105.64,8
HFU04,2004-05-26 11:00,26,105.64,105.64,105.64,105.64,160
HFU04,2004-05-26 11:30,26,105.64,105.64,105.64,105.64,2093
HFU04,2004-05-27 01:00,27,105.68,105.72,105.68,105.72,449
HFU04,2004-05-27 02:00,27,105.71,105.71,105.7,105.71,76
HFU04,2004-05-27 02:30,27,105.7,105.7,105.7,105.7,21
HFU04,2004-05-27 03:00,27,105.7,105.7,105.69,105.69,281
HFU04,2004-05-27 03:30,27,105.7,105.7,105.7,105.7,105
HFU04,2004-05-27 04:00,27,105.68,105.69,105.68,105.69,101
HFU04,2004-05-27 04:30,27,105.69,105.69,105.69,105.69,10
HFU04,2004-05-27 05:30,27,105.69,105.69,105.69,105.69,217
HFU04,2004-05-27 06:00,27,105.69,105.7,105.69,105.7,19
HFU04,2004-05-27 06:30,27,105.68,105.69,105.68,105.69,2
HFU04,2004-05-27 07:00,27,105.7,105.7,105.7,105.7,67
HFU04,2004-05-27 07:30,27,105.7,105.72,105.7,105.72,4087
HFU04,2004-05-27 08:00,27,105.73,105.78,105.72,105.78,5569
HFU04,2004-05-27 08:30,27,105.77,105.77,105.75,105.75,3
HFU04,2004-05-27 09:00,27,105.75,105.77,105.75,105.77,1166
HFU04,2004-05-27 09:30,27,105.76,105.76,105.76,105.76,2
HFU04,2004-05-27 10:00,27,105.78,105.79,105.76,105.78,30
HFU04,2004-05-27 10:30,27,105.78,105.79,105.78,105.79,1901
HFU04,2004-05-27 11:00,27,105.79,105.79,105.79,105.79,99
HFU04,2004-05-28 01:00,28,105.77,105.78,105.77,105.78,6
HFU04,2004-05-28 02:00,28,105.77,105.77,105.77,105.77,2151
HFU04,2004-05-28 02:30,28,105.76,105.76,105.76,105.76,50
HFU04,2004-05-28 03:00,28,105.76,105.76,105.74,105.74,1885
HFU04,2004-05-28 03:30,28,105.75,105.75,105.73,105.73,86
HFU04,2004-05-28 04:00,28,105.72,105.72,105.68,105.68,5876
HFU04,2004-05-28 04:30,28,105.69,105.69,105.69,105.69,1
HFU04,2004-05-28 05:00,28,105.69,105.7,105.69,105.7,50
HFU04,2004-05-28 05:30,28,105.7,105.71,105.7,105.71,220
HFU04,2004-05-28 06:00,28,105.71,105.72,105.71,105.72,31
HFU04,2004-05-28 07:00,28,105.71,105.71,105.7,105.71,183
HFU04,2004-05-28 07:30,28,105.72,105.73,105.71,105.73,342
HFU04,2004-05-28 08:00,28,105.72,105.73,105.72,105.73,83
HFU04,2004-05-28 08:30,28,105.72,105.76,105.72,105.75,2683
HFU04,2004-05-28 09:00,28,105.71,105.72,105.7,105.7,4409
HFU04,2004-05-28 09:30,28,105.69,105.69,105.67,105.69,5189
HFU04,2004-05-28 10:00,28,105.69,105.69,105.67,105.67,2755
HFU04,2004-05-28 10:30,28,105.67,105.67,105.64,105.64,2022
HFU04,2004-05-28 11:00,28,105.66,105.66,105.65,105.65,2702
HFU04,2004-05-31 01:00,31,105.67,105.67,105.67,105.67,18
HFU04,2004-05-31 02:00,31,105.66,105.66,105.65,105.65,251
HFU04,2004-05-31 02:30,31,105.64,105.64,105.64,105.64,500
HFU04,2004-05-31 03:00,31,105.64,105.64,105.64,105.64,1
HFU04,2004-05-31 04:00,31,105.62,105.62,105.62,105.62,501
HFU04,2004-05-31 04:30,31,105.61,105.61,105.59,105.59,1501
HFU04,2004-05-31 05:30,31,105.58,105.58,105.57,105.57,27
HFU04,2004-05-31 06:00,31,105.58,105.58,105.57,105.57,399
HFU04,2004-05-31 06:30,31,105.56,105.56,105.55,105.55,453
HFU04,2004-05-31 08:30,31,105.55,105.55,105.54,105.54,141
HFU04,2004-05-31 09:00,31,105.53,105.53,105.51,105.51,253
HFU04,2004-05-31 10:00,31,105.51,105.51,105.51,105.51,58
HFU04,2004-05-31 11:30,31,105.5,105.5,105.5,105.5,4
HFU04,2004-06-01 01:00,1,105.57,105.59,105.56,105.57,103
HFU04,2004-06-01 01:30,1,105.57,105.6,105.57,105.6,4400
HFU04,2004-06-01 02:00,1,105.61,105.61,105.61,105.61,1
HFU04,2004-06-01 02:30,1,105.57,105.58,105.56,105.56,1771
HFU04,2004-06-01 03:00,1,105.57,105.59,105.57,105.59,7784
HFU04,2004-06-01 03:30,1,105.59,105.6,105.59,105.6,2262
HFU04,2004-06-01 04:00,1,105.6,105.61,105.6,105.61,1686
HFU04,2004-06-01 04:30,1,105.61,105.61,105.6,105.6,541
HFU04,2004-06-01 05:00,1,105.6,105.6,105.6,105.6,13
HFU04,2004-06-01 05:30,1,105.6,105.6,105.6,105.6,1272
HFU04,2004-06-01 06:00,1,105.6,105.6,105.6,105.6,5502
HFU04,2004-06-01 06:30,1,105.6,105.6,105.6,105.6,1004
HFU04,2004-06-01 07:00,1,105.61,105.61,105.59,105.59,2944
HFU04,2004-06-01 07:30,1,105.58,105.59,105.58,105.59,3
HFU04,2004-06-01 08:00,1,105.59,105.59,105.59,105.59,266
HFU04,2004-06-01 08:30,1,105.59,105.61,105.59,105.61,1806
HFU04,2004-06-01 09:00,1,105.59,105.59,105.55,105.55,324
HFU04,2004-06-01 09:30,1,105.56,105.57,105.56,105.57,3344
HFU04,2004-06-01 10:00,1,105.57,105.58,105.57,105.57,4089
HFU04,2004-06-01 10:30,1,105.57,105.58,105.56,105.58,2757
HFU04,2004-06-01 11:00,1,105.58,105.58,105.57,105.58,443
HFU04,2004-06-01 11:30,1,105.58,105.58,105.56,105.56,146
HFU04,2004-06-02 01:00,2,105.58,105.6,105.58,105.59,611
HFU04,2004-06-02 01:30,2,105.6,105.62,105.6,105.61,2332
HFU04,2004-06-02 02:00,2,105.6,105.6,105.59,105.59,2450
HFU04,2004-06-02 02:30,2,105.59,105.59,105.59,105.59,1060
HFU04,2004-06-02 03:00,2,105.59,105.6,105.59,105.6,92
HFU04,2004-06-02 03:30,2,105.6,105.6,105.59,105.59,222
HFU04,2004-06-02 04:00,2,105.6,105.6,105.59,105.59,601
HFU04,2004-06-02 04:30,2,105.58,105.58,105.58,105.58,3697
HFU04,2004-06-02 05:00,2,105.58,105.58,105.58,105.58,581
HFU04,2004-06-02 05:30,2,105.58,105.59,105.58,105.59,87
HFU04,2004-06-02 06:00,2,105.58,105.59,105.58,105.59,2508
HFU04,2004-06-02 06:30,2,105.58,105.58,105.58,105.58,340
HFU04,2004-06-02 07:00,2,105.58,105.58,105.58,105.58,330
HFU04,2004-06-02 07:30,2,105.58,105.58,105.56,105.57,955
HFU04,2004-06-02 08:00,2,105.58,105.58,105.58,105.58,1141
HFU04,2004-06-02 08:30,2,105.59,105.59,105.58,105.58,1126
HFU04,2004-06-02 09:00,2,105.58,105.58,105.56,105.57,3355
HFU04,2004-06-02 09:30,2,105.55,105.55,105.54,105.54,2746
HFU04,2004-06-02 10:00,2,105.55,105.57,105.53,105.57,4835
HFU04,2004-06-02 10:30,2,105.54,105.55,105.54,105.55,606
HFU04,2004-06-02 11:00,2,105.55,105.55,105.54,105.54,22
HFU04,2004-06-02 11:30,2,105.55,105.56,105.55,105.55,3290
HFU04,2004-06-03 01:00,3,105.52,105.55,105.52,105.53,1359
HFU04,2004-06-03 01:30,3,105.54,105.54,105.54,105.54,36820
HFU04,2004-06-03 02:00,3,105.54,105.54,105.52,105.52,15979
HFU04,2004-06-03 02:30,3,105.52,105.52,105.51,105.52,1333
HFU04,2004-06-03 03:00,3,105.52,105.52,105.49,105.51,11884
HFU04,2004-06-03 03:30,3,105.52,105.52,105.51,105.52,2540
HFU04,2004-06-03 04:00,3,105.51,105.52,105.51,105.52,6216
HFU04,2004-06-03 04:30,3,105.52,105.52,105.52,105.52,7871
HFU04,2004-06-03 05:00,3,105.52,105.52,105.51,105.51,3637
HFU04,2004-06-03 05:30,3,105.52,105.52,105.51,105.51,362
HFU04,2004-06-03 06:00,3,105.51,105.52,105.49,105.5,11563
HFU04,2004-06-03 06:30,3,105.5,105.5,105.47,105.5,1239
HFU04,2004-06-03 07:00,3,105.5,105.5,105.49,105.5,2168
HFU04,2004-06-03 07:30,3,105.51,105.54,105.48,105.53,9488
HFU04,2004-06-03 08:00,3,105.54,105.54,105.53,105.53,8592
HFU04,2004-06-03 08:30,3,105.53,105.54,105.52,105.53,14330
HFU04,2004-06-03 09:00,3,105.53,105.55,105.52,105.55,7217
HFU04,2004-06-03 09:30,3,105.54,105.55,105.54,105.55,10306
HFU04,2004-06-03 10:00,3,105.55,105.57,105.55,105.57,3888
HFU04,2004-06-03 10:30,3,105.56,105.56,105.53,105.55,9698
HFU04,2004-06-03 11:00,3,105.55,105.55,105.54,105.54,4460
HFU04,2004-06-03 11:30,3,105.54,105.55,105.54,105.55,1772
HFU04,2004-06-04 01:00,4,105.53,105.54,105.52,105.52,3114
HFU04,2004-06-04 01:30,4,105.52,105.53,105.52,105.52,1675
HFU04,2004-06-04 02:00,4,105.52,105.52,105.52,105.52,300
HFU04,2004-06-04 02:30,4,105.53,105.54,105.52,105.53,76739
HFU04,2004-06-04 03:00,4,105.53,105.55,105.53,105.55,4361
HFU04,2004-06-04 03:30,4,105.54,105.55,105.54,105.55,9327
HFU04,2004-06-04 04:00,4,105.54,105.55,105.54,105.55,3993
HFU04,2004-06-04 04:30,4,105.56,105.56,105.53,105.54,18084
HFU04,2004-06-04 05:00,4,105.53,105.54,105.53,105.54,9566
HFU04,2004-06-04 05:30,4,105.54,105.55,105.53,105.54,7702
HFU04,2004-06-04 06:00,4,105.54,105.55,105.53,105.54,3905
HFU04,2004-06-04 06:30,4,105.55,105.55,105.54,105.54,7932
HFU04,2004-06-04 07:00,4,105.55,105.55,105.4,105.54,12614
HFU04,2004-06-04 07:30,4,105.53,105.59,105.51,105.56,49642
HFU04,2004-06-04 08:00,4,105.56,105.56,105.52,105.55,28677
HFU04,2004-06-04 08:30,4,105.54,105.54,105.5,105.5,15711
HFU04,2004-06-04 09:00,4,105.5,105.51,105.49,105.51,15222
HFU04,2004-06-04 09:30,4,105.5,105.51,105.49,105.49,20901
HFU04,2004-06-04 10:00,4,105.5,105.52,105.5,105.52,11485
HFU04,2004-06-04 10:30,4,105.51,105.53,105.51,105.53,6484
HFU04,2004-06-04 11:00,4,105.53,105.53,105.52,105.52,6146
HFU04,2004-06-04 11:30,4,105.51,105.52,105.5,105.51,3255
HFU04,2004-06-07 01:00,7,105.47,105.49,105.47,105.48,13694
HFU04,2004-06-07 01:30,7,105.48,105.49,105.46,105.49,28730
HFU04,2004-06-07 02:00,7,105.48,105.49,105.47,105.49,10322
HFU04,2004-06-07 02:30,7,105.48,105.49,105.48,105.48,14090
HFU04,2004-06-07 03:00,7,105.48,105.5,105.48,105.49,8346
HFU04,2004-06-07 03:30,7,105.49,105.49,105.48,105.48,36628
HFU04,2004-06-07 04:00,7,105.49,105.49,105.48,105.48,10080
HFU04,2004-06-07 04:30,7,105.49,105.49,105.48,105.49,3773
HFU04,2004-06-07 05:00,7,105.49,105.5,105.48,105.49,26143
HFU04,2004-06-07 05:30,7,105.49,105.51,105.49,105.5,43959
HFU04,2004-06-07 06:00,7,105.5,105.51,105.5,105.5,8367
HFU04,2004-06-07 06:30,7,105.5,105.52,105.5,105.51,11564
HFU04,2004-06-07 07:00,7,105.51,105.52,105.5,105.51,13102
HFU04,2004-06-07 07:30,7,105.51,105.51,105.5,105.51,8445
HFU04,2004-06-07 08:00,7,105.51,105.51,105.5,105.51,23585
HFU04,2004-06-07 08:30,7,105.51,105.51,105.5,105.5,8583
HFU04,2004-06-07 09:00,7,105.51,105.51,105.49,105.5,20826
HFU04,2004-06-07 09:30,7,105.5,105.52,105.5,105.51,5276
HFU04,2004-06-07 10:00,7,105.51,105.52,105.5,105.5,7459
HFU04,2004-06-07 10:30,7,105.5,105.53,105.5,105.53,20340
HFU04,2004-06-07 11:00,7,105.53,105.55,105.53,105.54,13564
HFU04,2004-06-07 11:30,7,105.53,105.56,105.53,105.54,24928
HFU04,2004-06-07 12:00,7,105.53,105.53,105.53,105.53,68
HFU04,2004-06-08 01:00,8,105.53,105.55,105.52,105.55,17266
HFU04,2004-06-08 01:30,8,105.55,105.56,105.53,105.53,20561
HFU04,2004-06-08 02:00,8,105.53,105.54,105.52,105.54,17057
HFU04,2004-06-08 02:30,8,105.54,105.55,105.53,105.55,23720
HFU04,2004-06-08 03:00,8,105.54,105.55,105.53,105.54,15692
HFU04,2004-06-08 03:30,8,105.54,105.54,105.52,105.54,20295
HFU04,2004-06-08 04:00,8,105.53,105.54,105.52,105.54,12335
HFU04,2004-06-08 04:30,8,105.54,105.54,105.52,105.53,14024
HFU04,2004-06-08 05:00,8,105.53,105.54,105.52,105.53,9305
HFU04,2004-06-08 05:30,8,105.53,105.54,105.52,105.52,9536
HFU04,2004-06-08 06:00,8,105.53,105.54,105.52,105.53,4585
HFU04,2004-06-08 06:30,8,105.54,105.54,105.53,105.53,3004
HFU04,2004-06-08 07:00,8,105.53,105.54,105.53,105.54,5501
HFU04,2004-06-08 07:30,8,105.54,105.56,105.53,105.55,23723
HFU04,2004-06-08 08:00,8,105.55,105.57,105.5,105.51,80553
HFU04,2004-06-08 08:30,8,105.52,105.53,105.5,105.51,49665
HFU04,2004-06-08 09:00,8,105.51,105.52,105.49,105.51,51734
HFU04,2004-06-08 09:30,8,105.5,105.54,105.5,105.54,26522
HFU04,2004-06-08 10:00,8,105.55,105.56,105.53,105.55,23856
HFU04,2004-06-08 10:30,8,105.56,105.56,105.53,105.55,26995
HFU04,2004-06-08 11:00,8,105.55,105.56,105.54,105.55,9088
HFU04,2004-06-08 11:30,8,105.54,105.56,105.54,105.55,3177
HFU04,2004-06-08 12:00,8,105.55,105.55,105.55,105.55,100
HFU04,2004-06-09 01:00,9,105.56,105.57,105.56,105.56,25556
HFU04,2004-06-09 01:30,9,105.57,105.57,105.54,105.55,33804
HFU04,2004-06-09 02:00,9,105.55,105.55,105.535,105.54,33011
HFU04,2004-06-09 02:30,9,105.535,105.545,105.53,105.535,24186
HFU04,2004-06-09 03:00,9,105.535,105.545,105.535,105.54,33793
HFU04,2004-06-09 03:30,9,105.535,105.545,105.535,105.54,14529
HFU04,2004-06-09 04:00,9,105.54,105.545,105.535,105.535,14318
HFU04,2004-06-09 04:30,9,105.535,105.545,105.53,105.54,16156
HFU04,2004-06-09 05:00,9,105.54,105.54,105.535,105.54,5601
HFU04,2004-06-09 05:30,9,105.54,105.54,105.535,105.54,10248
HFU04,2004-06-09 06:00,9,105.54,105.54,105.515,105.52,19927
HFU04,2004-06-09 06:30,9,105.52,105.525,105.515,105.515,6856
HFU04,2004-06-09 07:00,9,105.52,105.52,105.5,105.51,21125
HFU04,2004-06-09 07:30,9,105.505,105.525,105.505,105.52,14386
HFU04,2004-06-09 08:00,9,105.52,105.525,105.505,105.515,19366
HFU04,2004-06-09 08:30,9,105.51,105.525,105.51,105.52,12937
HFU04,2004-06-09 09:00,9,105.525,105.525,105.49,105.495,39114
HFU04,2004-06-09 09:30,9,105.5,105.5,105.485,105.495,29900
HFU04,2004-06-09 10:00,9,105.49,105.495,105.465,105.475,38744
HFU04,2004-06-09 10:30,9,105.475,105.48,105.455,105.47,27930
HFU04,2004-06-09 11:00,9,105.47,105.47,105.455,105.47,17999
HFU04,2004-06-09 11:30,9,105.47,105.47,105.46,105.47,7410
HFU04,2004-06-09 12:00,9,105.465,105.465,105.465,105.465,246
HFU04,2004-06-10 01:00,10,105.47,105.47,105.455,105.47,15061
HFU04,2004-06-10 01:30,10,105.47,105.475,105.46,105.465,16238
HFU04,2004-06-10 02:00,10,105.46,105.465,105.425,105.43,49380
HFU04,2004-06-10 02:30,10,105.435,105.435,105.41,105.41,44665
HFU04,2004-06-10 03:00,10,105.415,105.42,105.405,105.41,44344
HFU04,2004-06-10 03:30,10,105.41,105.415,105.4,105.41,24921
HFU04,2004-06-10 04:00,10,105.415,105.42,105.41,105.42,22019
HFU04,2004-06-10 04:30,10,105.42,105.425,105.37,105.375,105468
HFU04,2004-06-10 05:00,10,105.37,105.375,105.34,105.365,83344
HFU04,2004-06-10 05:30,10,105.365,105.37,105.35,105.355,44836
HFU04,2004-06-10 06:00,10,105.355,105.355,105.335,105.355,40442
HFU04,2004-06-10 06:30,10,105.355,105.365,105.35,105.355,21410
HFU04,2004-06-10 07:00,10,105.355,105.375,105.35,105.35,31552
HFU04,2004-06-10 07:30,10,105.35,105.365,105.34,105.355,64950
HFU04,2004-06-10 08:00,10,105.36,105.39,105.36,105.385,39415
HFU04,2004-06-10 08:30,10,105.385,105.415,105.375,105.385,50622
HFU04,2004-06-10 09:00,10,105.39,105.405,105.38,105.38,20617
HFU04,2004-06-10 09:30,10,105.375,105.4,105.37,105.395,15769
HFU04,2004-06-10 10:00,10,105.395,105.405,105.39,105.395,13321
HFU04,2004-06-10 10:30,10,105.395,105.395,105.375,105.385,5903
HFU04,2004-06-10 11:00,10,105.39,105.395,105.38,105.385,7846
HFU04,2004-06-10 11:30,10,105.385,105.4,105.385,105.395,4052
HFU04,2004-06-10 12:00,10,105.4,105.4,105.4,105.4,66
HFU04,2004-06-11 01:00,11,105.37,105.37,105.31,105.315,53559
HFU04,2004-06-11 01:30,11,105.315,105.325,105.285,105.285,65196
HFU04,2004-06-11 02:00,11,105.29,105.31,105.29,105.3,38782
HFU04,2004-06-11 02:30,11,105.295,105.325,105.295,105.31,30570
HFU04,2004-06-11 03:00,11,105.315,105.315,105.305,105.31,12222
HFU04,2004-06-11 03:30,11,105.31,105.315,105.305,105.315,13919
HFU04,2004-06-11 04:00,11,105.31,105.32,105.31,105.32,31660
HFU04,2004-06-11 04:30,11,105.315,105.33,105.315,105.325,15581
HFU04,2004-06-11 05:00,11,105.325,105.335,105.32,105.32,14198
HFU04,2004-06-11 05:30,11,105.32,105.325,105.305,105.31,13184
HFU04,2004-06-11 06:00,11,105.31,105.32,105.305,105.32,17198
HFU04,2004-06-11 06:30,11,105.32,105.325,105.315,105.315,10486
HFU04,2004-06-11 07:00,11,105.315,105.315,105.305,105.31,8046
HFU04,2004-06-11 07:30,11,105.31,105.315,105.3,105.31,16257
HFU04,2004-06-11 08:00,11,105.31,105.31,105.27,105.285,41586
HFU04,2004-06-11 08:30,11,105.285,105.295,105.28,105.29,12429
HFU04,2004-06-11 09:00,11,105.295,105.295,105.29,105.295,5800
HFU04,2004-06-11 09:30,11,105.295,105.3,105.275,105.275,18012
HFU04,2004-06-11 10:00,11,105.275,105.28,105.27,105.27,9159
HFU04,2004-06-11 10:30,11,105.27,105.275,105.26,105.27,6420
HFU04,2004-06-11 11:00,11,105.265,105.27,105.25,105.26,14732
HFU04,2004-06-11 11:30,11,105.255,105.26,105.23,105.24,20129
HFU04,2004-06-11 12:00,11,105.24,105.24,105.24,105.24,121
HFU04,2004-06-14 01:00,14,105.205,105.21,105.165,105.18,55096
HFU04,2004-06-14 01:30,14,105.175,105.215,105.175,105.21,36815
HFU04,2004-06-14 02:00,14,105.21,105.215,105.195,105.215,24993
HFU04,2004-06-14 02:30,14,105.215,105.23,105.21,105.215,26266
HFU04,2004-06-14 03:00,14,105.22,105.225,105.21,105.21,21376
HFU04,2004-06-14 03:30,14,105.215,105.22,105.2,105.205,14841
HFU04,2004-06-14 04:00,14,105.205,105.225,105.205,105.22,14782
HFU04,2004-06-14 04:30,14,105.22,105.23,105.22,105.225,18587
HFU04,2004-06-14 05:00,14,105.225,105.235,105.22,105.235,12630
HFU04,2004-06-14 05:30,14,105.23,105.23,105.22,105.23,18463
HFU04,2004-06-14 06:00,14,105.23,105.235,105.225,105.23,8875
HFU04,2004-06-14 06:30,14,105.235,105.255,105.235,105.25,27329
HFU04,2004-06-14 07:00,14,105.25,105.25,105.225,105.24,19981
HFU04,2004-06-14 07:30,14,105.24,105.275,105.24,105.26,73239
HFU04,2004-06-14 08:00,14,105.265,105.265,105.245,105.25,24949
HFU04,2004-06-14 08:30,14,105.25,105.26,105.225,105.26,34182
HFU04,2004-06-14 09:00,14,105.255,105.255,105.235,105.245,21744
HFU04,2004-06-14 09:30,14,105.24,105.25,105.235,105.245,26407
HFU04,2004-06-14 10:00,14,105.245,105.255,105.24,105.245,11221
HFU04,2004-06-14 10:30,14,105.25,105.255,105.245,105.25,4520
HFU04,2004-06-14 11:00,14,105.25,105.265,105.25,105.26,4156
HFU04,2004-06-14 11:30,14,105.26,105.265,105.25,105.255,7560
HFU04,2004-06-14 12:00,14,105.26,105.26,105.26,105.26,308
HFU04,2004-06-15 01:00,15,105.205,105.225,105.205,105.215,18881
HFU04,2004-06-15 01:30,15,105.215,105.22,105.185,105.21,33708
HFU04,2004-06-15 02:00,15,105.21,105.235,105.205,105.225,24643
HFU04,2004-06-15 02:30,15,105.225,105.24,105.225,105.24,18372
HFU04,2004-06-15 03:00,15,105.235,105.24,105.22,105.225,24021
HFU04,2004-06-15 03:30,15,105.23,105.24,105.22,105.235,19766
HFU04,2004-06-15 04:00,15,105.23,105.255,105.23,105.245,31293
HFU04,2004-06-15 04:30,15,105.245,105.26,105.24,105.25,16381
HFU04,2004-06-15 05:00,15,105.255,105.26,105.25,105.255,22043
HFU04,2004-06-15 05:30,15,105.25,105.26,105.25,105.26,14761
HFU04,2004-06-15 06:00,15,105.26,105.265,105.255,105.26,9049
HFU04,2004-06-15 06:30,15,105.265,105.275,105.265,105.27,17794
HFU04,2004-06-15 07:00,15,105.27,105.315,105.24,105.31,40857
HFU04,2004-06-15 07:30,15,105.31,105.39,105.305,105.35,152101
HFU04,2004-06-15 08:00,15,105.35,105.375,105.335,105.37,49539
HFU04,2004-06-15 08:30,15,105.365,105.375,105.335,105.35,57791
HFU04,2004-06-15 09:00,15,105.35,105.38,105.35,105.36,38357
HFU04,2004-06-15 09:30,15,105.36,105.385,105.36,105.385,39139
HFU04,2004-06-15 10:00,15,105.385,105.415,105.385,105.395,44514
HFU04,2004-06-15 10:30,15,105.395,105.46,105.39,105.45,59502
HFU04,2004-06-15 11:00,15,105.45,105.495,105.44,105.495,28851
HFU04,2004-06-15 11:30,15,105.49,105.51,105.48,105.495,24811
HFU04,2004-06-15 12:00,15,105.5,105.5,105.5,105.5,1346
HFU04,2004-06-16 01:00,16,105.48,105.48,105.445,105.46,27122
HFU04,2004-06-16 01:30,16,105.46,105.485,105.46,105.46,24147
HFU04,2004-06-16 02:00,16,105.46,105.5,105.46,105.485,33042
HFU04,2004-06-16 02:30,16,105.49,105.5,105.475,105.475,29985
HFU04,2004-06-16 03:00,16,105.48,105.48,105.455,105.46,33412
HFU04,2004-06-16 03:30,16,105.46,105.465,105.45,105.455,27417
HFU04,2004-06-16 04:00,16,105.46,105.465,105.445,105.46,21226
HFU04,2004-06-16 04:30,16,105.455,105.47,105.45,105.465,13921
HFU04,2004-06-16 05:00,16,105.465,105.465,105.435,105.435,18623
HFU04,2004-06-16 05:30,16,105.435,105.435,105.39,105.395,53656
HFU04,2004-06-16 06:00,16,105.395,105.42,105.385,105.405,22819
HFU04,2004-06-16 06:30,16,105.405,105.405,105.39,105.395,17022
HFU04,2004-06-16 07:00,16,105.395,105.415,105.395,105.405,11107
HFU04,2004-06-16 07:30,16,105.4,105.405,105.385,105.39,30833
HFU04,2004-06-16 08:00,16,105.385,105.39,105.355,105.375,47221
HFU04,2004-06-16 08:30,16,105.38,105.38,105.355,105.37,26098
HFU04,2004-06-16 09:00,16,105.365,105.38,105.345,105.37,32810
HFU04,2004-06-16 09:30,16,105.375,105.38,105.34,105.345,31386
HFU04,2004-06-16 10:00,16,105.345,105.345,105.315,105.335,28749
HFU04,2004-06-16 10:30,16,105.335,105.35,105.335,105.35,10378
HFU04,2004-06-16 11:00,16,105.35,105.36,105.345,105.35,4537
HFU04,2004-06-16 11:30,16,105.35,105.365,105.335,105.36,9525
HFU04,2004-06-16 12:00,16,105.36,105.36,105.36,105.36,126
HFU04,2004-06-17 01:00,17,105.335,105.35,105.335,105.34,14064
HFU04,2004-06-17 01:30,17,105.34,105.345,105.31,105.33,23265
HFU04,2004-06-17 02:00,17,105.33,105.34,105.29,105.3,39424
HFU04,2004-06-17 02:30,17,105.295,105.305,105.255,105.29,70645
HFU04,2004-06-17 03:00,17,105.285,105.29,105.27,105.28,32869
HFU04,2004-06-17 03:30,17,105.275,105.28,105.26,105.275,29281
HFU04,2004-06-17 04:00,17,105.275,105.29,105.275,105.275,15809
HFU04,2004-06-17 04:30,17,105.275,105.285,105.27,105.275,11129
HFU04,2004-06-17 05:00,17,105.275,105.29,105.27,105.29,14611
HFU04,2004-06-17 05:30,17,105.29,105.305,105.29,105.3,21089
HFU04,2004-06-17 06:00,17,105.3,105.305,105.295,105.3,9024
HFU04,2004-06-17 06:30,17,105.3,105.3,105.28,105.285,13353
HFU04,2004-06-17 07:00,17,105.285,105.3,105.26,105.265,26120
HFU04,2004-06-17 07:30,17,105.265,105.31,105.24,105.25,109336
HFU04,2004-06-17 08:00,17,105.25,105.265,105.23,105.255,69555
HFU04,2004-06-17 08:30,17,105.255,105.26,105.245,105.255,24887
HFU04,2004-06-17 09:00,17,105.255,105.265,105.245,105.255,29864
HFU04,2004-06-17 09:30,17,105.255,105.275,105.255,105.27,26886
HFU04,2004-06-17 10:00,17,105.265,105.295,105.265,105.295,14434
HFU04,2004-06-17 10:30,17,105.295,105.295,105.28,105.29,19992
HFU04,2004-06-17 11:00,17,105.29,105.325,105.29,105.315,28746
HFU04,2004-06-17 11:30,17,105.315,105.325,105.31,105.32,2594
HFU04,2004-06-17 12:00,17,105.315,105.315,105.315,105.315,241
HFU04,2004-06-18 01:00,18,105.375,105.4,105.345,105.35,18430
HFU04,2004-06-18 01:30,18,105.345,105.365,105.345,105.35,15624
HFU04,2004-06-18 02:00,18,105.35,105.35,105.32,105.33,24547
HFU04,2004-06-18 02:30,18,105.335,105.36,105.33,105.355,17915
HFU04,2004-06-18 03:00,18,105.355,105.38,105.35,105.375,24746
HFU04,2004-06-18 03:30,18,105.375,105.39,105.37,105.38,25422
HFU04,2004-06-18 04:00,18,105.38,105.385,105.37,105.38,18572
HFU04,2004-06-18 04:30,18,105.38,105.425,105.375,105.415,39430
HFU04,2004-06-18 05:00,18,105.415,105.415,105.405,105.415,34459
HFU04,2004-06-18 05:30,18,105.415,105.42,105.4,105.405,9989
HFU04,2004-06-18 06:00,18,105.405,105.42,105.405,105.415,8607
HFU04,2004-06-18 06:30,18,105.415,105.44,105.415,105.435,20000
HFU04,2004-06-18 07:00,18,105.435,105.435,105.415,105.43,19014
HFU04,2004-06-18 07:30,18,105.425,105.44,105.415,105.42,26250
HFU04,2004-06-18 08:00,18,105.42,105.42,105.385,105.405,39175
HFU04,2004-06-18 08:30,18,105.41,105.41,105.385,105.39,15138
HFU04,2004-06-18 09:00,18,105.39,105.41,105.38,105.39,18971
HFU04,2004-06-18 09:30,18,105.395,105.42,105.395,105.415,16119
HFU04,2004-06-18 10:00,18,105.42,105.43,105.405,105.405,10166
HFU04,2004-06-18 10:30,18,105.405,105.405,105.39,105.395,9929
HFU04,2004-06-18 11:00,18,105.395,105.415,105.395,105.41,5199
HFU04,2004-06-18 11:30,18,105.41,105.425,105.405,105.42,7410
HFU04,2004-06-18 12:00,18,105.42,105.42,105.42,105.42,65
HFU04,2004-06-21 01:00,21,105.395,105.395,105.365,105.365,10879
HFU04,2004-06-21 01:30,21,105.365,105.365,105.34,105.355,21348
HFU04,2004-06-21 02:00,21,105.355,105.37,105.355,105.365,8168
HFU04,2004-06-21 02:30,21,105.365,105.37,105.35,105.355,14046
HFU04,2004-06-21 03:00,21,105.355,105.36,105.35,105.355,8094
HFU04,2004-06-21 03:30,21,105.355,105.37,105.355,105.365,9635
HFU04,2004-06-21 04:00,21,105.365,105.385,105.365,105.385,13461
HFU04,2004-06-21 04:30,21,105.38,105.385,105.37,105.38,21116
HFU04,2004-06-21 05:00,21,105.38,105.38,105.37,105.375,6678
HFU04,2004-06-21 05:30,21,105.38,105.38,105.375,105.375,2297
HFU04,2004-06-21 06:00,21,105.38,105.385,105.375,105.385,5956
HFU04,2004-06-21 06:30,21,105.385,105.415,105.385,105.41,37613
HFU04,2004-06-21 07:00,21,105.405,105.42,105.395,105.395,21648
HFU04,2004-06-21 07:30,21,105.395,105.42,105.395,105.41,13297
HFU04,2004-06-21 08:00,21,105.41,105.42,105.41,105.415,8291
HFU04,2004-06-21 08:30,21,105.415,105.43,105.41,105.415,18883
HFU04,2004-06-21 09:00,21,105.415,105.415,105.395,105.4,20025
HFU04,2004-06-21 09:30,21,105.405,105.42,105.405,105.415,22468
HFU04,2004-06-21 10:00,21,105.415,105.43,105.41,105.43,12592
HFU04,2004-06-21 10:30,21,105.43,105.44,105.425,105.425,13061
HFU04,2004-06-21 11:00,21,105.43,105.45,105.43,105.45,10111
HFU04,2004-06-21 11:30,21,105.445,105.45,105.435,105.44,4309
HFU04,2004-06-22 01:00,22,105.43,105.44,105.42,105.43,10081
HFU04,2004-06-22 01:30,22,105.43,105.44,105.425,105.425,14014
HFU04,2004-06-22 02:00,22,105.43,105.43,105.4,105.4,27332
HFU04,2004-06-22 02:30,22,105.405,105.41,105.4,105.405,11907
HFU04,2004-06-22 03:00,22,105.41,105.41,105.395,105.4,18226
HFU04,2004-06-22 03:30,22,105.4,105.405,105.395,105.4,10992
HFU04,2004-06-22 04:00,22,105.4,105.4,105.39,105.395,21548
HFU04,2004-06-22 04:30,22,105.4,105.42,105.395,105.415,24058
HFU04,2004-06-22 05:00,22,105.415,105.425,105.41,105.425,15394
HFU04,2004-06-22 05:30,22,105.425,105.435,105.415,105.42,12384
HFU04,2004-06-22 06:00,22,105.42,105.42,105.4,105.4,14474
HFU04,2004-06-22 06:30,22,105.395,105.41,105.395,105.4,14383
HFU04,2004-06-22 07:00,22,105.4,105.405,105.4,105.4,5239
HFU04,2004-06-22 07:30,22,105.395,105.405,105.385,105.39,19769
HFU04,2004-06-22 08:00,22,105.39,105.4,105.39,105.4,15715
HFU04,2004-06-22 08:30,22,105.395,105.415,105.395,105.405,16815
HFU04,2004-06-22 09:00,22,105.405,105.415,105.4,105.405,20948
HFU04,2004-06-22 09:30,22,105.405,105.41,105.39,105.395,25826
HFU04,2004-06-22 10:00,22,105.395,105.4,105.375,105.395,29156
HFU04,2004-06-22 10:30,22,105.39,105.395,105.38,105.38,16063
HFU04,2004-06-22 11:00,22,105.385,105.39,105.38,105.385,3842
HFU04,2004-06-22 11:30,22,105.385,105.395,105.385,105.395,3287
HFU04,2004-06-22 12:00,22,105.395,105.395,105.395,105.395,100
HFU04,2004-06-23 01:00,23,105.375,105.385,105.37,105.38,33001
HFU04,2004-06-23 01:30,23,105.38,105.38,105.37,105.375,37585
HFU04,2004-06-23 02:00,23,105.38,105.39,105.38,105.385,14245
HFU04,2004-06-23 02:30,23,105.385,105.395,105.385,105.39,9693
HFU04,2004-06-23 03:00,23,105.39,105.42,105.39,105.405,37948
HFU04,2004-06-23 03:30,23,105.405,105.435,105.405,105.425,60815
HFU04,2004-06-23 04:00,23,105.425,105.43,105.42,105.425,46326
HFU04,2004-06-23 04:30,23,105.43,105.43,105.41,105.43,42271
HFU04,2004-06-23 05:00,23,105.425,105.435,105.425,105.425,8364
HFU04,2004-06-23 05:30,23,105.425,105.425,105.41,105.42,27913
HFU04,2004-06-23 06:00,23,105.42,105.425,105.415,105.425,13590
HFU04,2004-06-23 06:30,23,105.425,105.425,105.415,105.415,14838
HFU04,2004-06-23 07:00,23,105.415,105.42,105.405,105.415,20073
HFU04,2004-06-23 07:30,23,105.415,105.43,105.41,105.415,20709
HFU04,2004-06-23 08:00,23,105.415,105.42,105.4,105.405,31845
HFU04,2004-06-23 08:30,23,105.405,105.42,105.405,105.415,18611
HFU04,2004-06-23 09:00,23,105.41,105.415,105.4,105.4,21074
HFU04,2004-06-23 09:30,23,105.405,105.42,105.4,105.42,39502
HFU04,2004-06-23 10:00,23,105.42,105.435,105.415,105.43,33489
HFU04,2004-06-23 10:30,23,105.43,105.445,105.43,105.435,14088
HFU04,2004-06-23 11:00,23,105.44,105.45,105.435,105.445,7186
HFU04,2004-06-23 11:30,23,105.445,105.455,105.445,105.455,11175
HFU04,2004-06-23 12:00,23,105.455,105.455,105.455,105.455,104
HFU04,2004-06-24 01:00,24,105.435,105.465,105.435,105.46,13688
HFU04,2004-06-24 01:30,24,105.46,105.49,105.46,105.485,35080
HFU04,2004-06-24 02:00,24,105.49,105.49,105.47,105.475,23047
HFU04,2004-06-24 02:30,24,105.47,105.48,105.47,105.475,10031
HFU04,2004-06-24 03:00,24,105.475,105.575,105.475,105.515,92545
HFU04,2004-06-24 03:30,24,105.515,105.56,105.505,105.525,74912
HFU04,2004-06-24 04:00,24,105.525,105.54,105.51,105.535,31418
HFU04,2004-06-24 04:30,24,105.53,105.54,105.525,105.53,17201
HFU04,2004-06-24 05:00,24,105.53,105.54,105.53,105.535,12219
HFU04,2004-06-24 05:30,24,105.535,105.54,105.525,105.525,15943
HFU04,2004-06-24 06:00,24,105.525,105.535,105.52,105.53,19721
HFU04,2004-06-24 06:30,24,105.53,105.54,105.53,105.535,6427
HFU04,2004-06-24 07:00,24,105.54,105.58,105.535,105.57,58475
HFU04,2004-06-24 07:30,24,105.57,105.605,105.56,105.57,84579
HFU04,2004-06-24 08:00,24,105.57,105.595,105.56,105.585,37049
HFU04,2004-06-24 08:30,24,105.585,105.59,105.57,105.575,27453
HFU04,2004-06-24 09:00,24,105.575,105.59,105.575,105.585,28409
HFU04,2004-06-24 09:30,24,105.585,105.595,105.575,105.585,25640
HFU04,2004-06-24 10:00,24,105.585,105.605,105.58,105.58,38372
HFU04,2004-06-24 10:30,24,105.585,105.585,105.575,105.58,9906
HFU04,2004-06-24 11:00,24,105.58,105.585,105.57,105.57,9063
HFU04,2004-06-24 11:30,24,105.57,105.58,105.565,105.57,10205
HFU04,2004-06-24 12:00,24,105.575,105.575,105.575,105.575,424
HFU04,2004-06-25 01:00,25,105.575,105.575,105.55,105.56,10372
HFU04,2004-06-25 01:30,25,105.555,105.56,105.535,105.555,16199
HFU04,2004-06-25 02:00,25,105.555,105.565,105.55,105.555,14046
HFU04,2004-06-25 02:30,25,105.555,105.585,105.555,105.58,16660
HFU04,2004-06-25 03:00,25,105.585,105.635,105.58,105.615,67421
HFU04,2004-06-25 03:30,25,105.61,105.615,105.605,105.605,13747
HFU04,2004-06-25 04:00,25,105.605,105.61,105.595,105.605,23847
HFU04,2004-06-25 04:30,25,105.605,105.61,105.595,105.605,29614
HFU04,2004-06-25 05:00,25,105.605,105.62,105.6,105.61,14092
HFU04,2004-06-25 05:30,25,105.61,105.635,105.605,105.625,23091
HFU04,2004-06-25 06:00,25,105.625,105.625,105.605,105.61,11890
HFU04,2004-06-25 06:30,25,105.615,105.615,105.6,105.615,9067
HFU04,2004-06-25 07:00,25,105.615,105.615,105.58,105.585,26891
HFU04,2004-06-25 07:30,25,105.585,105.6,105.565,105.575,53334
HFU04,2004-06-25 08:00,25,105.58,105.585,105.565,105.575,22016
HFU04,2004-06-25 08:30,25,105.58,105.585,105.555,105.565,22397
HFU04,2004-06-25 09:00,25,105.565,105.575,105.555,105.555,20543
HFU04,2004-06-25 09:30,25,105.555,105.58,105.545,105.57,18554
HFU04,2004-06-25 10:00,25,105.57,105.58,105.565,105.57,8239
HFU04,2004-06-25 10:30,25,105.57,105.575,105.56,105.565,4309
HFU04,2004-06-25 11:00,25,105.565,105.57,105.555,105.565,3025
HFU04,2004-06-25 11:30,25,105.565,105.565,105.55,105.565,3644
HFU04,2004-06-25 12:00,25,105.565,105.565,105.565,105.565,200
HFU04,2004-06-28 01:00,28,105.6,105.6,105.56,105.57,12740
HFU04,2004-06-28 01:30,28,105.57,105.585,105.57,105.575,11120
HFU04,2004-06-28 02:00,28,105.575,105.575,105.565,105.575,12921
HFU04,2004-06-28 02:30,28,105.57,105.58,105.565,105.58,14457
HFU04,2004-06-28 03:00,28,105.58,105.585,105.575,105.575,15125
HFU04,2004-06-28 03:30,28,105.575,105.58,105.57,105.575,20854
HFU04,2004-06-28 04:00,28,105.575,105.58,105.55,105.56,28228
HFU04,2004-06-28 04:30,28,105.555,105.58,105.555,105.58,14844
HFU04,2004-06-28 05:00,28,105.58,105.585,105.575,105.58,14570
HFU04,2004-06-28 05:30,28,105.58,105.585,105.575,105.585,9597
HFU04,2004-06-28 06:00,28,105.585,105.59,105.565,105.57,15614
HFU04,2004-06-28 06:30,28,105.57,105.575,105.57,105.57,4660
HFU04,2004-06-28 07:00,28,105.57,105.585,105.56,105.565,18815
HFU04,2004-06-28 07:30,28,105.565,105.565,105.5,105.515,98981
HFU04,2004-06-28 08:00,28,105.515,105.52,105.5,105.515,38217
HFU04,2004-06-28 08:30,28,105.515,105.52,105.505,105.52,21470
HFU04,2004-06-28 09:00,28,105.52,105.52,105.47,105.47,65184
HFU04,2004-06-28 09:30,28,105.47,105.485,105.47,105.47,29349
HFU04,2004-06-28 10:00,28,105.47,105.485,105.445,105.465,27661
HFU04,2004-06-28 10:30,28,105.46,105.48,105.46,105.465,10458
HFU04,2004-06-28 11:00,28,105.465,105.47,105.45,105.46,14925
HFU04,2004-06-28 11:30,28,105.465,105.465,105.435,105.455,10938
HFU04,2004-06-28 12:00,28,105.455,105.455,105.455,105.455,166
HFU04,2004-06-29 01:00,29,105.43,105.465,105.43,105.45,18035
HFU04,2004-06-29 01:30,29,105.455,105.465,105.445,105.45,18152
HFU04,2004-06-29 02:00,29,105.45,105.465,105.435,105.44,23408
HFU04,2004-06-29 02:30,29,105.44,105.44,105.425,105.435,29398
HFU04,2004-06-29 03:00,29,105.435,105.45,105.43,105.445,10349
HFU04,2004-06-29 03:30,29,105.445,105.445,105.435,105.445,9368
HFU04,2004-06-29 04:00,29,105.45,105.45,105.435,105.445,22540
HFU04,2004-06-29 04:30,29,105.445,105.445,105.44,105.445,8021
HFU04,2004-06-29 05:00,29,105.45,105.465,105.44,105.455,37541
HFU04,2004-06-29 05:30,29,105.455,105.47,105.455,105.465,13434
HFU04,2004-06-29 06:00,29,105.465,105.47,105.465,105.465,2431
HFU04,2004-06-29 06:30,29,105.46,105.465,105.455,105.465,11763
HFU04,2004-06-29 07:00,29,105.46,105.47,105.45,105.455,9201
HFU04,2004-06-29 07:30,29,105.455,105.455,105.435,105.445,35378
HFU04,2004-06-29 08:00,29,105.445,105.45,105.435,105.44,17177
HFU04,2004-06-29 08:30,29,105.44,105.45,105.395,105.405,26214
HFU04,2004-06-29 09:00,29,105.405,105.45,105.4,105.44,72671
HFU04,2004-06-29 09:30,29,105.44,105.455,105.44,105.45,25436
HFU04,2004-06-29 10:00,29,105.45,105.46,105.445,105.45,12387
HFU04,2004-06-29 10:30,29,105.45,105.46,105.45,105.455,7940
HFU04,2004-06-29 11:00,29,105.46,105.465,105.455,105.465,3207
HFU04,2004-06-29 11:30,29,105.465,105.475,105.46,105.47,5540
HFU04,2004-06-29 12:00,29,105.47,105.47,105.47,105.47,101
HFU04,2004-06-30 01:00,30,105.48,105.495,105.475,105.48,17319
HFU04,2004-06-30 01:30,30,105.48,105.48,105.465,105.475,15591
HFU04,2004-06-30 02:00,30,105.47,105.49,105.47,105.49,15784
HFU04,2004-06-30 02:30,30,105.485,105.49,105.475,105.485,16537
HFU04,2004-06-30 03:00,30,105.49,105.495,105.485,105.495,14828
HFU04,2004-06-30 03:30,30,105.485,105.495,105.485,105.495,9176
HFU04,2004-06-30 04:00,30,105.495,105.5,105.48,105.49,20257
HFU04,2004-06-30 04:30,30,105.495,105.5,105.49,105.5,10351
HFU04,2004-06-30 05:00,30,105.495,105.495,105.485,105.49,10186
HFU04,2004-06-30 05:30,30,105.49,105.5,105.485,105.5,6921
HFU04,2004-06-30 06:00,30,105.495,105.515,105.495,105.505,16226
HFU04,2004-06-30 06:30,30,105.51,105.52,105.505,105.515,13880
HFU04,2004-06-30 07:00,30,105.52,105.52,105.51,105.515,20335
HFU04,2004-06-30 07:30,30,105.52,105.545,105.51,105.535,39910
HFU04,2004-06-30 08:00,30,105.54,105.55,105.53,105.545,21237
HFU04,2004-06-30 08:30,30,105.55,105.57,105.535,105.56,36277
HFU04,2004-06-30 09:00,30,105.565,105.58,105.555,105.575,58812
HFU04,2004-06-30 09:30,30,105.575,105.58,105.565,105.575,32062
HFU04,2004-06-30 10:00,30,105.58,105.585,105.565,105.57,29072
HFU04,2004-06-30 10:30,30,105.565,105.57,105.555,105.565,12024
HFU04,2004-06-30 11:00,30,105.57,105.575,105.565,105.57,8308
HFU04,2004-06-30 11:30,30,105.57,105.585,105.57,105.57,8127
HFU04,2004-06-30 12:00,30,105.59,105.59,105.59,105.59,803
HFU04,2004-07-01 01:00,1,105.66,105.665,105.63,105.64,65102
HFU04,2004-07-01 01:30,1,105.64,105.64,105.59,105.59,46030
HFU04,2004-07-01 02:00,1,105.585,105.605,105.575,105.595,46540
HFU04,2004-07-01 02:30,1,105.595,105.595,105.57,105.59,28748
HFU04,2004-07-01 03:00,1,105.59,105.59,105.575,105.575,22711
HFU04,2004-07-01 03:30,1,105.575,105.585,105.575,105.575,13366
HFU04,2004-07-01 04:00,1,105.575,105.595,105.575,105.59,21668
HFU04,2004-07-01 04:30,1,105.595,105.6,105.575,105.59,25558
HFU04,2004-07-01 05:00,1,105.59,105.595,105.565,105.59,19622
HFU04,2004-07-01 05:30,1,105.585,105.61,105.585,105.6,21047
HFU04,2004-07-01 06:00,1,105.6,105.605,105.59,105.59,13641
HFU04,2004-07-01 06:30,1,105.595,105.61,105.59,105.605,22359
HFU04,2004-07-01 07:00,1,105.605,105.615,105.6,105.61,21245
HFU04,2004-07-01 07:30,1,105.61,105.615,105.56,105.59,75883
HFU04,2004-07-01 08:00,1,105.59,105.605,105.58,105.6,23253
HFU04,2004-07-01 08:30,1,105.6,105.625,105.595,105.615,25731
HFU04,2004-07-01 09:00,1,105.615,105.62,105.575,105.595,42664
HFU04,2004-07-01 09:30,1,105.59,105.625,105.58,105.62,30700
HFU04,2004-07-01 10:00,1,105.62,105.625,105.605,105.61,33769
HFU04,2004-07-01 10:30,1,105.61,105.615,105.6,105.605,13989
HFU04,2004-07-01 11:00,1,105.61,105.625,105.61,105.625,6953
HFU04,2004-07-01 11:30,1,105.63,105.64,105.62,105.635,7066
HFU04,2004-07-01 12:00,1,105.635,105.635,105.635,105.635,275
HFU04,2004-07-02 01:00,2,105.66,105.67,105.65,105.655,15481
HFU04,2004-07-02 01:30,2,105.655,105.67,105.655,105.67,13952
HFU04,2004-07-02 02:00,2,105.67,105.675,105.66,105.675,26715
HFU04,2004-07-02 02:30,2,105.67,105.68,105.665,105.675,25920
HFU04,2004-07-02 03:00,2,105.675,105.68,105.67,105.675,14565
HFU04,2004-07-02 03:30,2,105.675,105.695,105.675,105.685,27058
HFU04,2004-07-02 04:00,2,105.685,105.69,105.615,105.63,77653
HFU04,2004-07-02 04:30,2,105.63,105.64,105.62,105.635,20509
HFU04,2004-07-02 05:00,2,105.635,105.64,105.62,105.625,10480
HFU04,2004-07-02 05:30,2,105.625,105.635,105.62,105.625,19589
HFU04,2004-07-02 06:00,2,105.625,105.625,105.615,105.62,20860
HFU04,2004-07-02 06:30,2,105.62,105.625,105.615,105.62,6136
HFU04,2004-07-02 07:00,2,105.62,105.78,105.615,105.765,39371
HFU04,2004-07-02 07:30,2,105.77,105.81,105.755,105.77,165389
HFU04,2004-07-02 08:00,2,105.77,105.795,105.76,105.76,82573
HFU04,2004-07-02 08:30,2,105.765,105.795,105.765,105.78,43843
HFU04,2004-07-02 09:00,2,105.785,105.785,105.76,105.77,27990
HFU04,2004-07-02 09:30,2,105.765,105.78,105.75,105.77,24349
HFU04,2004-07-02 10:00,2,105.77,105.795,105.77,105.785,16667
HFU04,2004-07-02 10:30,2,105.78,105.785,105.755,105.76,9715
HFU04,2004-07-02 11:00,2,105.76,105.775,105.755,105.765,6774
HFU04,2004-07-02 11:30,2,105.765,105.765,105.745,105.755,7738
HFU04,2004-07-02 12:00,2,105.765,105.765,105.765,105.765,64
HFU04,2004-07-05 01:00,5,105.795,105.795,105.765,105.765,10886
HFU04,2004-07-05 01:30,5,105.765,105.77,105.755,105.77,8828
HFU04,2004-07-05 02:00,5,105.765,105.78,105.765,105.77,14628
HFU04,2004-07-05 02:30,5,105.765,105.78,105.76,105.775,11274
HFU04,2004-07-05 03:00,5,105.775,105.785,105.765,105.77,16107
HFU04,2004-07-05 03:30,5,105.77,105.77,105.76,105.76,8888
HFU04,2004-07-05 04:00,5,105.765,105.765,105.76,105.765,4760
HFU04,2004-07-05 04:30,5,105.765,105.77,105.76,105.765,4811
HFU04,2004-07-05 05:00,5,105.765,105.765,105.755,105.76,6119
HFU04,2004-07-05 05:30,5,105.755,105.765,105.755,105.76,10410
HFU04,2004-07-05 06:00,5,105.765,105.765,105.755,105.765,2794
HFU04,2004-07-05 06:30,5,105.765,105.765,105.755,105.765,3444
HFU04,2004-07-05 07:00,5,105.765,105.77,105.76,105.77,5204
HFU04,2004-07-05 07:30,5,105.77,105.77,105.76,105.765,5694
HFU04,2004-07-05 08:00,5,105.765,105.775,105.765,105.775,5807
HFU04,2004-07-05 08:30,5,105.775,105.78,105.77,105.77,3763
HFU04,2004-07-05 09:00,5,105.775,105.775,105.765,105.775,3705
HFU04,2004-07-05 09:30,5,105.77,105.775,105.765,105.775,4217
HFU04,2004-07-05 10:00,5,105.77,105.775,105.765,105.77,4004
HFU04,2004-07-05 10:30,5,105.765,105.77,105.765,105.765,1281
HFU04,2004-07-05 11:00,5,105.77,105.775,105.765,105.775,1756
HFU04,2004-07-05 11:30,5,105.775,105.785,105.77,105.78,2022
HFU04,2004-07-05 12:00,5,105.78,105.78,105.78,105.78,10
HFU04,2004-07-06 01:00,6,105.795,105.795,105.77,105.775,4801
HFU04,2004-07-06 01:30,6,105.775,105.795,105.775,105.79,13523
HFU04,2004-07-06 02:00,6,105.79,105.79,105.775,105.79,11921
HFU04,2004-07-06 02:30,6,105.79,105.795,105.785,105.79,9468
HFU04,2004-07-06 03:00,6,105.79,105.795,105.785,105.785,19643
HFU04,2004-07-06 03:30,6,105.79,105.795,105.78,105.795,9994
HFU04,2004-07-06 04:00,6,105.795,105.795,105.78,105.785,13965
HFU04,2004-07-06 04:30,6,105.785,105.8,105.78,105.79,17592
HFU04,2004-07-06 05:00,6,105.79,105.795,105.785,105.79,4166
HFU04,2004-07-06 05:30,6,105.79,105.79,105.785,105.785,1101
HFU04,2004-07-06 06:00,6,105.785,105.79,105.78,105.785,5591
HFU04,2004-07-06 06:30,6,105.79,105.795,105.785,105.79,3632
HFU04,2004-07-06 07:00,6,105.79,105.815,105.785,105.815,19692
HFU04,2004-07-06 07:30,6,105.815,105.82,105.805,105.81,52392
HFU04,2004-07-06 08:00,6,105.81,105.815,105.8,105.8,22213
HFU04,2004-07-06 08:30,6,105.8,105.82,105.79,105.81,25706
HFU04,2004-07-06 09:00,6,105.81,105.81,105.76,105.77,53794
HFU04,2004-07-06 09:30,6,105.77,105.77,105.745,105.75,28678
HFU04,2004-07-06 10:00,6,105.755,105.765,105.755,105.755,16984
HFU04,2004-07-06 10:30,6,105.76,105.76,105.74,105.76,13786
HFU04,2004-07-06 11:00,6,105.755,105.765,105.75,105.76,10653
HFU04,2004-07-06 11:30,6,105.76,105.77,105.75,105.77,6038
HFU04,2004-07-06 12:00,6,105.77,105.77,105.77,105.77,15
HFU04,2004-07-07 01:00,7,105.77,105.78,105.755,105.765,15379
HFU04,2004-07-07 01:30,7,105.765,105.77,105.755,105.77,19136
HFU04,2004-07-07 02:00,7,105.77,105.77,105.76,105.765,10405
HFU04,2004-07-07 02:30,7,105.76,105.765,105.745,105.765,24831
HFU04,2004-07-07 03:00,7,105.765,105.775,105.765,105.77,18273
HFU04,2004-07-07 03:30,7,105.765,105.78,105.76,105.77,24813
HFU04,2004-07-07 04:00,7,105.77,105.78,105.765,105.78,16299
HFU04,2004-07-07 04:30,7,105.78,105.78,105.765,105.77,16581
HFU04,2004-07-07 05:00,7,105.77,105.78,105.765,105.77,12809
HFU04,2004-07-07 05:30,7,105.77,105.775,105.765,105.775,7698
HFU04,2004-07-07 06:00,7,105.775,105.78,105.765,105.78,12084
HFU04,2004-07-07 06:30,7,105.78,105.79,105.77,105.78,11736
HFU04,2004-07-07 07:00,7,105.785,105.795,105.78,105.785,13525
HFU04,2004-07-07 07:30,7,105.785,105.795,105.78,105.79,18369
HFU04,2004-07-07 08:00,7,105.79,105.8,105.79,105.795,22745
HFU04,2004-07-07 08:30,7,105.795,105.81,105.79,105.8,23440
HFU04,2004-07-07 09:00,7,105.8,105.82,105.8,105.81,36994
HFU04,2004-07-07 09:30,7,105.81,105.815,105.8,105.805,15124
HFU04,2004-07-07 10:00,7,105.81,105.845,105.805,105.835,33125
HFU04,2004-07-07 10:30,7,105.84,105.855,105.84,105.845,20962
HFU04,2004-07-07 11:00,7,105.85,105.86,105.835,105.855,12195
HFU04,2004-07-07 11:30,7,105.855,105.86,105.845,105.85,7127
HFU04,2004-07-07 12:00,7,105.845,105.845,105.845,105.845,330
HFU04,2004-07-08 01:00,8,105.84,105.85,105.825,105.83,11721
HFU04,2004-07-08 01:30,8,105.84,105.85,105.84,105.845,19605
HFU04,2004-07-08 02:00,8,105.84,105.855,105.84,105.845,24872
HFU04,2004-07-08 02:30,8,105.845,105.855,105.835,105.835,18005
HFU04,2004-07-08 03:00,8,105.84,105.84,105.81,105.82,42409
HFU04,2004-07-08 03:30,8,105.82,105.82,105.8,105.82,28955
HFU04,2004-07-08 04:00,8,105.82,105.83,105.8,105.815,24106
HFU04,2004-07-08 04:30,8,105.81,105.81,105.79,105.795,20814
HFU04,2004-07-08 05:00,8,105.795,105.805,105.79,105.8,13017
HFU04,2004-07-08 05:30,8,105.795,105.8,105.79,105.8,7639
HFU04,2004-07-08 06:00,8,105.8,105.8,105.785,105.795,12483
HFU04,2004-07-08 06:30,8,105.8,105.805,105.795,105.8,16627
HFU04,2004-07-08 07:00,8,105.8,105.8,105.77,105.78,31387
HFU04,2004-07-08 07:30,8,105.785,105.815,105.775,105.815,64854
HFU04,2004-07-08 08:00,8,105.81,105.83,105.805,105.825,38184
HFU04,2004-07-08 08:30,8,105.825,105.84,105.82,105.825,26816
HFU04,2004-07-08 09:00,8,105.83,105.86,105.83,105.835,58428
HFU04,2004-07-08 09:30,8,105.835,105.84,105.82,105.825,24188
HFU04,2004-07-08 10:00,8,105.825,105.84,105.815,105.83,27963
HFU04,2004-07-08 10:30,8,105.83,105.845,105.825,105.84,10636
HFU04,2004-07-08 11:00,8,105.84,105.845,105.835,105.84,4428
HFU04,2004-07-08 11:30,8,105.845,105.85,105.835,105.84,7883
HFU04,2004-07-08 12:00,8,105.84,105.84,105.84,105.84,30
HFU04,2004-07-09 01:00,9,105.835,105.84,105.82,105.835,8218
HFU04,2004-07-09 01:30,9,105.835,105.845,105.835,105.835,5795
HFU04,2004-07-09 02:00,9,105.83,105.845,105.825,105.835,10918
HFU04,2004-07-09 02:30,9,105.835,105.865,105.83,105.84,67081
HFU04,2004-07-09 03:00,9,105.84,105.84,105.83,105.83,8935
HFU04,2004-07-09 03:30,9,105.835,105.835,105.82,105.83,9944
HFU04,2004-07-09 04:00,9,105.83,105.84,105.825,105.835,17503
HFU04,2004-07-09 04:30,9,105.835,105.84,105.83,105.835,6573
HFU04,2004-07-09 05:00,9,105.835,105.845,105.83,105.835,8951
HFU04,2004-07-09 05:30,9,105.835,105.84,105.83,105.83,4437
HFU04,2004-07-09 06:00,9,105.83,105.84,105.83,105.835,3521
HFU04,2004-07-09 06:30,9,105.83,105.835,105.83,105.83,2310
HFU04,2004-07-09 07:00,9,105.83,105.84,105.83,105.84,5531
HFU04,2004-07-09 07:30,9,105.835,105.84,105.83,105.835,7680
HFU04,2004-07-09 08:00,9,105.835,105.84,105.83,105.835,4600
HFU04,2004-07-09 08:30,9,105.835,105.835,105.825,105.83,13215
HFU04,2004-07-09 09:00,9,105.83,105.835,105.81,105.815,15329
HFU04,2004-07-09 09:30,9,105.81,105.825,105.805,105.82,18749
HFU04,2004-07-09 10:00,9,105.82,105.83,105.815,105.83,6563
HFU04,2004-07-09 10:30,9,105.83,105.835,105.825,105.83,3229
HFU04,2004-07-09 11:00,9,105.83,105.84,105.825,105.835,2314
HFU04,2004-07-09 11:30,9,105.835,105.85,105.83,105.845,3945
HFU04,2004-07-09 12:00,9,105.845,105.845,105.845,105.845,576
HFU04,2004-07-12 01:00,12,105.865,105.865,105.835,105.835,12421
HFU04,2004-07-12 01:30,12,105.835,105.84,105.825,105.825,15641
HFU04,2004-07-12 02:00,12,105.83,105.84,105.82,105.825,16060
HFU04,2004-07-12 02:30,12,105.825,105.835,105.82,105.83,11216
HFU04,2004-07-12 03:00,12,105.825,105.84,105.825,105.835,14111
HFU04,2004-07-12 03:30,12,105.84,105.84,105.83,105.835,10749
HFU04,2004-07-12 04:00,12,105.835,105.85,105.83,105.845,13631
HFU04,2004-07-12 04:30,12,105.845,105.85,105.84,105.84,5480
HFU04,2004-07-12 05:00,12,105.84,105.845,105.835,105.84,3860
HFU04,2004-07-12 05:30,12,105.84,105.845,105.835,105.84,6359
HFU04,2004-07-12 06:00,12,105.835,105.85,105.835,105.85,6673
HFU04,2004-07-12 06:30,12,105.845,105.85,105.845,105.845,5188
HFU04,2004-07-12 07:00,12,105.845,105.855,105.845,105.845,11395
HFU04,2004-07-12 07:30,12,105.845,105.855,105.84,105.845,15448
HFU04,2004-07-12 08:00,12,105.845,105.85,105.845,105.85,1943
HFU04,2004-07-12 08:30,12,105.845,105.85,105.84,105.84,2601
HFU04,2004-07-12 09:00,12,105.84,105.855,105.835,105.845,15697
HFU04,2004-07-12 09:30,12,105.845,105.855,105.845,105.845,9560
HFU04,2004-07-12 10:00,12,105.845,105.85,105.84,105.845,4842
HFU04,2004-07-12 10:30,12,105.845,105.85,105.84,105.85,1793
HFU04,2004-07-12 11:00,12,105.85,105.86,105.85,105.85,2412
HFU04,2004-07-12 11:30,12,105.85,105.86,105.85,105.855,3892
HFU04,2004-07-12 12:00,12,105.86,105.86,105.86,105.86,113
HFU04,2004-07-13 01:00,13,105.845,105.845,105.82,105.825,19161
HFU04,2004-07-13 01:30,13,105.825,105.825,105.795,105.8,41436
HFU04,2004-07-13 02:00,13,105.8,105.805,105.79,105.795,31601
HFU04,2004-07-13 02:30,13,105.8,105.8,105.785,105.785,16610
HFU04,2004-07-13 03:00,13,105.79,105.79,105.76,105.78,52904
HFU04,2004-07-13 03:30,13,105.78,105.78,105.76,105.765,34410
HFU04,2004-07-13 04:00,13,105.76,105.77,105.745,105.755,38862
HFU04,2004-07-13 04:30,13,105.76,105.765,105.75,105.76,25039
HFU04,2004-07-13 05:00,13,105.755,105.77,105.755,105.765,8201
HFU04,2004-07-13 05:30,13,105.765,105.765,105.735,105.745,26554
HFU04,2004-07-13 06:00,13,105.745,105.755,105.74,105.755,14911
HFU04,2004-07-13 06:30,13,105.755,105.765,105.745,105.76,15569
HFU04,2004-07-13 07:00,13,105.76,105.76,105.745,105.755,15330
HFU04,2004-07-13 07:30,13,105.755,105.76,105.725,105.74,56595
HFU04,2004-07-13 08:00,13,105.745,105.755,105.74,105.755,19320
HFU04,2004-07-13 08:30,13,105.75,105.75,105.73,105.74,31319
HFU04,2004-07-13 09:00,13,105.74,105.76,105.74,105.75,28166
HFU04,2004-07-13 09:30,13,105.75,105.76,105.74,105.75,24941
HFU04,2004-07-13 10:00,13,105.75,105.75,105.73,105.74,33950
HFU04,2004-07-13 10:30,13,105.74,105.745,105.735,105.74,11355
HFU04,2004-07-13 11:00,13,105.74,105.745,105.73,105.735,11332
HFU04,2004-07-13 11:30,13,105.735,105.745,105.73,105.74,8238
HFU04,2004-07-13 12:00,13,105.745,105.745,105.745,105.745,640
HFU04,2004-07-14 01:00,14,105.765,105.765,105.75,105.76,10858
HFU04,2004-07-14 01:30,14,105.76,105.77,105.76,105.765,15358
HFU04,2004-07-14 02:00,14,105.765,105.77,105.755,105.765,13640
HFU04,2004-07-14 02:30,14,105.76,105.77,105.755,105.765,15886
HFU04,2004-07-14 03:00,14,105.765,105.77,105.76,105.77,6413
HFU04,2004-07-14 03:30,14,105.765,105.77,105.76,105.765,14298
HFU04,2004-07-14 04:00,14,105.765,105.775,105.76,105.76,45212
HFU04,2004-07-14 04:30,14,105.765,105.775,105.76,105.775,11994
HFU04,2004-07-14 05:00,14,105.775,105.775,105.765,105.775,13888
HFU04,2004-07-14 05:30,14,105.77,105.78,105.77,105.78,5731
HFU04,2004-07-14 06:00,14,105.78,105.78,105.775,105.78,2034
HFU04,2004-07-14 06:30,14,105.78,105.785,105.775,105.78,9936
HFU04,2004-07-14 07:00,14,105.78,105.81,105.775,105.795,21121
HFU04,2004-07-14 07:30,14,105.8,105.8,105.76,105.765,61955
HFU04,2004-07-14 08:00,14,105.765,105.775,105.755,105.77,28123
HFU04,2004-07-14 08:30,14,105.775,105.79,105.775,105.775,27339
HFU04,2004-07-14 09:00,14,105.775,105.785,105.77,105.775,13329
HFU04,2004-07-14 09:30,14,105.775,105.78,105.755,105.76,18019
HFU04,2004-07-14 10:00,14,105.765,105.77,105.755,105.77,11792
HFU04,2004-07-14 10:30,14,105.77,105.775,105.765,105.775,3262
HFU04,2004-07-14 11:00,14,105.775,105.775,105.765,105.77,1339
HFU04,2004-07-14 11:30,14,105.77,105.775,105.765,105.77,3456
HFU04,2004-07-14 12:00,14,105.77,105.77,105.77,105.77,78
HFU04,2004-07-15 01:00,15,105.76,105.765,105.74,105.74,11663
HFU04,2004-07-15 01:30,15,105.745,105.755,105.74,105.75,8034
HFU04,2004-07-15 02:00,15,105.75,105.755,105.745,105.75,6254
HFU04,2004-07-15 02:30,15,105.75,105.75,105.74,105.745,12197
HFU04,2004-07-15 03:00,15,105.745,105.75,105.74,105.745,4398
HFU04,2004-07-15 03:30,15,105.745,105.755,105.745,105.75,15144
HFU04,2004-07-15 04:00,15,105.755,105.755,105.75,105.755,13606
HFU04,2004-07-15 04:30,15,105.755,105.775,105.75,105.76,25282
HFU04,2004-07-15 05:00,15,105.765,105.77,105.76,105.77,16847
HFU04,2004-07-15 05:30,15,105.77,105.77,105.76,105.77,8592
HFU04,2004-07-15 06:00,15,105.77,105.77,105.765,105.77,2793
HFU04,2004-07-15 06:30,15,105.765,105.775,105.765,105.775,4243
HFU04,2004-07-15 07:00,15,105.775,105.8,105.77,105.78,32336
HFU04,2004-07-15 07:30,15,105.775,105.775,105.745,105.75,51021
HFU04,2004-07-15 08:00,15,105.755,105.765,105.75,105.76,21940
HFU04,2004-07-15 08:30,15,105.755,105.77,105.755,105.77,11877
HFU04,2004-07-15 09:00,15,105.765,105.77,105.76,105.765,12481
HFU04,2004-07-15 09:30,15,105.765,105.77,105.765,105.77,2288
HFU04,2004-07-15 10:00,15,105.77,105.77,105.76,105.77,8609
HFU04,2004-07-15 10:30,15,105.77,105.785,105.76,105.76,14289
HFU04,2004-07-15 11:00,15,105.76,105.77,105.75,105.76,16453
HFU04,2004-07-15 11:30,15,105.76,105.765,105.755,105.755,2434
HFU04,2004-07-15 12:00,15,105.765,105.765,105.765,105.765,467
HFU04,2004-07-16 01:00,16,105.75,105.765,105.75,105.755,1349
HFU04,2004-07-16 01:30,16,105.76,105.76,105.75,105.755,3217
HFU04,2004-07-16 02:00,16,105.755,105.765,105.755,105.765,5130
HFU04,2004-07-16 02:30,16,105.76,105.765,105.76,105.765,2762
HFU04,2004-07-16 03:00,16,105.765,105.77,105.76,105.77,7449
HFU04,2004-07-16 03:30,16,105.765,105.77,105.76,105.77,20561
HFU04,2004-07-16 04:00,16,105.77,105.775,105.765,105.77,6729
HFU04,2004-07-16 04:30,16,105.77,105.775,105.77,105.775,2992
HFU04,2004-07-16 05:00,16,105.77,105.78,105.77,105.78,6178
HFU04,2004-07-16 05:30,16,105.78,105.785,105.78,105.785,5124
HFU04,2004-07-16 06:00,16,105.785,105.79,105.78,105.785,5444
HFU04,2004-07-16 06:30,16,105.79,105.795,105.785,105.79,7410
HFU04,2004-07-16 07:00,16,105.79,105.855,105.78,105.855,33601
HFU04,2004-07-16 07:30,16,105.855,105.865,105.825,105.85,91315
HFU04,2004-07-16 08:00,16,105.85,105.915,105.85,105.905,90649
HFU04,2004-07-16 08:30,16,105.9,105.935,105.885,105.925,64556
HFU04,2004-07-16 09:00,16,105.925,105.935,105.895,105.905,37785
HFU04,2004-07-16 09:30,16,105.905,105.925,105.9,105.92,23381
HFU04,2004-07-16 10:00,16,105.92,105.935,105.92,105.925,22259
HFU04,2004-07-16 10:30,16,105.925,105.935,105.915,105.93,9443
HFU04,2004-07-16 11:00,16,105.925,105.93,105.915,105.92,5445
HFU04,2004-07-16 11:30,16,105.92,105.92,105.91,105.915,5622
HFU04,2004-07-16 12:00,16,105.92,105.92,105.92,105.92,286
HFU04,2004-07-19 01:00,19,105.94,105.94,105.91,105.915,13471
HFU04,2004-07-19 01:30,19,105.91,105.92,105.9,105.915,9738
HFU04,2004-07-19 02:00,19,105.915,105.92,105.905,105.915,27713
HFU04,2004-07-19 02:30,19,105.91,105.915,105.9,105.9,19407
HFU04,2004-07-19 03:00,19,105.9,105.905,105.89,105.905,26236
HFU04,2004-07-19 03:30,19,105.9,105.9,105.89,105.895,15643
HFU04,2004-07-19 04:00,19,105.9,105.9,105.89,105.9,9458
HFU04,2004-07-19 04:30,19,105.9,105.905,105.895,105.9,8861
HFU04,2004-07-19 05:00,19,105.905,105.905,105.89,105.89,7296
HFU04,2004-07-19 05:30,19,105.895,105.9,105.89,105.895,3049
HFU04,2004-07-19 06:00,19,105.895,105.9,105.89,105.895,3804
HFU04,2004-07-19 06:30,19,105.9,105.91,105.895,105.905,9765
HFU04,2004-07-19 07:00,19,105.91,105.91,105.895,105.9,7775
HFU04,2004-07-19 07:30,19,105.905,105.915,105.9,105.91,15553
HFU04,2004-07-19 08:00,19,105.91,105.915,105.9,105.91,8195
HFU04,2004-07-19 08:30,19,105.91,105.92,105.91,105.915,13594
HFU04,2004-07-19 09:00,19,105.915,105.93,105.915,105.92,15998
HFU04,2004-07-19 09:30,19,105.915,105.92,105.91,105.92,7037
HFU04,2004-07-19 10:00,19,105.915,105.925,105.915,105.925,13171
HFU04,2004-07-19 10:30,19,105.925,105.94,105.925,105.935,9068
HFU04,2004-07-19 11:00,19,105.935,105.94,105.93,105.93,3486
HFU04,2004-07-19 11:30,19,105.935,105.935,105.925,105.935,3118
HFU04,2004-07-19 12:00,19,105.93,105.93,105.93,105.93,79
HFU04,2004-07-20 01:00,20,105.935,105.935,105.92,105.935,5241
HFU04,2004-07-20 01:30,20,105.935,105.94,105.915,105.915,11379
HFU04,2004-07-20 02:00,20,105.92,105.925,105.91,105.91,15611
HFU04,2004-07-20 02:30,20,105.91,105.925,105.91,105.92,15047
HFU04,2004-07-20 03:00,20,105.92,105.925,105.915,105.92,8222
HFU04,2004-07-20 03:30,20,105.92,105.93,105.915,105.92,12287
HFU04,2004-07-20 04:00,20,105.92,105.92,105.91,105.915,10339
HFU04,2004-07-20 04:30,20,105.92,105.92,105.91,105.91,8082
HFU04,2004-07-20 05:00,20,105.91,105.915,105.895,105.9,37925
HFU04,2004-07-20 05:30,20,105.9,105.905,105.895,105.9,7794
HFU04,2004-07-20 06:00,20,105.9,105.905,105.895,105.905,6741
HFU04,2004-07-20 06:30,20,105.9,105.905,105.895,105.895,3591
HFU04,2004-07-20 07:00,20,105.9,105.9,105.88,105.89,23412
HFU04,2004-07-20 07:30,20,105.89,105.89,105.865,105.88,47028
HFU04,2004-07-20 08:00,20,105.88,105.885,105.875,105.885,22185
HFU04,2004-07-20 08:30,20,105.88,105.89,105.87,105.875,22943
HFU04,2004-07-20 09:00,20,105.875,105.89,105.875,105.885,11945
HFU04,2004-07-20 09:30,20,105.88,105.9,105.88,105.9,12507
HFU04,2004-07-20 10:00,20,105.9,105.9,105.885,105.895,11498
HFU04,2004-07-20 10:30,20,105.895,105.915,105.895,105.905,16957
HFU04,2004-07-20 11:00,20,105.905,105.91,105.9,105.91,6848
HFU04,2004-07-20 11:30,20,105.91,105.91,105.9,105.9,3779
HFU04,2004-07-20 12:00,20,105.9,105.9,105.9,105.9,48
HFU04,2004-07-21 01:00,21,105.77,105.805,105.77,105.78,65851
HFU04,2004-07-21 01:30,21,105.78,105.795,105.77,105.795,33264
HFU04,2004-07-21 02:00,21,105.79,105.795,105.775,105.78,26943
HFU04,2004-07-21 02:30,21,105.785,105.785,105.765,105.77,33792
HFU04,2004-07-21 03:00,21,105.77,105.79,105.77,105.785,14116
HFU04,2004-07-21 03:30,21,105.785,105.785,105.77,105.775,23927
HFU04,2004-07-21 04:00,21,105.775,105.785,105.76,105.765,41683
HFU04,2004-07-21 04:30,21,105.77,105.77,105.755,105.755,29515
HFU04,2004-07-21 05:00,21,105.755,105.775,105.75,105.77,25664
HFU04,2004-07-21 05:30,21,105.77,105.775,105.765,105.77,10980
HFU04,2004-07-21 06:00,21,105.77,105.775,105.77,105.775,6873
HFU04,2004-07-21 06:30,21,105.77,105.775,105.755,105.76,12993
HFU04,2004-07-21 07:00,21,105.765,105.77,105.755,105.76,22732
HFU04,2004-07-21 07:30,21,105.76,105.765,105.75,105.755,36885
HFU04,2004-07-21 08:00,21,105.75,105.765,105.745,105.755,34626
HFU04,2004-07-21 08:30,21,105.76,105.77,105.745,105.765,32725
HFU04,2004-07-21 09:00,21,105.765,105.77,105.74,105.74,26180
HFU04,2004-07-21 09:30,21,105.745,105.75,105.685,105.705,74811
HFU04,2004-07-21 10:00,21,105.705,105.72,105.695,105.715,31882
HFU04,2004-07-21 10:30,21,105.715,105.725,105.71,105.725,12368
HFU04,2004-07-21 11:00,21,105.725,105.725,105.71,105.715,9268
HFU04,2004-07-21 11:30,21,105.715,105.725,105.715,105.715,7359
HFU04,2004-07-21 12:00,21,105.71,105.71,105.71,105.71,159
HFU04,2004-07-22 01:00,22,105.745,105.765,105.745,105.745,23779
HFU04,2004-07-22 01:30,22,105.745,105.745,105.72,105.73,22268
HFU04,2004-07-22 02:00,22,105.725,105.745,105.725,105.745,16726
HFU04,2004-07-22 02:30,22,105.745,105.745,105.73,105.735,7459
HFU04,2004-07-22 03:00,22,105.735,105.745,105.735,105.735,16650
HFU04,2004-07-22 03:30,22,105.73,105.75,105.725,105.745,21423
HFU04,2004-07-22 04:00,22,105.74,105.745,105.735,105.74,15860
HFU04,2004-07-22 04:30,22,105.74,105.75,105.73,105.745,10323
HFU04,2004-07-22 05:00,22,105.745,105.75,105.74,105.74,9057
HFU04,2004-07-22 05:30,22,105.74,105.755,105.74,105.75,7195
HFU04,2004-07-22 06:00,22,105.75,105.76,105.75,105.755,6880
HFU04,2004-07-22 06:30,22,105.755,105.765,105.75,105.76,9175
HFU04,2004-07-22 07:00,22,105.765,105.765,105.735,105.74,19430
HFU04,2004-07-22 07:30,22,105.74,105.76,105.725,105.755,53209
HFU04,2004-07-22 08:00,22,105.75,105.775,105.75,105.77,31083
HFU04,2004-07-22 08:30,22,105.775,105.775,105.75,105.77,25309
HFU04,2004-07-22 09:00,22,105.77,105.795,105.765,105.785,38104
HFU04,2004-07-22 09:30,22,105.785,105.8,105.78,105.795,25665
HFU04,2004-07-22 10:00,22,105.795,105.81,105.79,105.795,35980
HFU04,2004-07-22 10:30,22,105.795,105.81,105.79,105.805,6943
HFU04,2004-07-22 11:00,22,105.8,105.805,105.795,105.805,1937
HFU04,2004-07-22 11:30,22,105.805,105.805,105.79,105.795,7211
HFU04,2004-07-22 12:00,22,105.8,105.8,105.8,105.8,72
HFU04,2004-07-23 01:00,23,105.795,105.8,105.775,105.78,7928
HFU04,2004-07-23 01:30,23,105.78,105.79,105.765,105.77,13333
HFU04,2004-07-23 02:00,23,105.77,105.77,105.75,105.755,17103
HFU04,2004-07-23 02:30,23,105.755,105.76,105.745,105.755,15090
HFU04,2004-07-23 03:00,23,105.75,105.76,105.74,105.75,16696
HFU04,2004-07-23 03:30,23,105.75,105.755,105.73,105.735,15012
HFU04,2004-07-23 04:00,23,105.74,105.745,105.735,105.74,16754
HFU04,2004-07-23 04:30,23,105.74,105.745,105.74,105.745,13149
HFU04,2004-07-23 05:00,23,105.745,105.755,105.74,105.755,7433
HFU04,2004-07-23 05:30,23,105.755,105.755,105.745,105.75,6566
HFU04,2004-07-23 06:00,23,105.75,105.755,105.745,105.755,5697
HFU04,2004-07-23 06:30,23,105.755,105.755,105.75,105.755,1871
HFU04,2004-07-23 07:00,23,105.75,105.755,105.745,105.75,10478
HFU04,2004-07-23 07:30,23,105.745,105.75,105.74,105.75,15238
HFU04,2004-07-23 08:00,23,105.75,105.775,105.745,105.77,24808
HFU04,2004-07-23 08:30,23,105.765,105.785,105.765,105.78,24736
HFU04,2004-07-23 09:00,23,105.78,105.79,105.775,105.775,16690
HFU04,2004-07-23 09:30,23,105.78,105.78,105.76,105.76,12692
HFU04,2004-07-23 10:00,23,105.76,105.77,105.755,105.765,8870
HFU04,2004-07-23 10:30,23,105.77,105.77,105.755,105.755,7032
HFU04,2004-07-23 11:00,23,105.76,105.76,105.75,105.75,604
HFU04,2004-07-23 11:30,23,105.755,105.77,105.755,105.76,5878
HFU04,2004-07-23 12:00,23,105.76,105.76,105.76,105.76,125
HFU04,2004-07-26 01:00,26,105.765,105.765,105.745,105.75,6856
HFU04,2004-07-26 01:30,26,105.75,105.755,105.745,105.75,4630
HFU04,2004-07-26 02:00,26,105.75,105.755,105.745,105.745,3721
HFU04,2004-07-26 02:30,26,105.745,105.75,105.74,105.745,5227
HFU04,2004-07-26 03:00,26,105.74,105.745,105.735,105.74,6730
HFU04,2004-07-26 03:30,26,105.74,105.745,105.74,105.745,5538
HFU04,2004-07-26 04:00,26,105.745,105.75,105.745,105.745,2505
HFU04,2004-07-26 04:30,26,105.745,105.75,105.74,105.74,6158
HFU04,2004-07-26 05:00,26,105.74,105.745,105.74,105.74,6601
HFU04,2004-07-26 05:30,26,105.745,105.75,105.74,105.745,4527
HFU04,2004-07-26 06:00,26,105.745,105.75,105.745,105.745,1230
HFU04,2004-07-26 06:30,26,105.745,105.755,105.745,105.755,5458
HFU04,2004-07-26 07:00,26,105.755,105.76,105.75,105.75,11847
HFU04,2004-07-26 07:30,26,105.75,105.755,105.745,105.745,6064
HFU04,2004-07-26 08:00,26,105.745,105.75,105.725,105.735,27640
HFU04,2004-07-26 08:30,26,105.735,105.735,105.705,105.705,26038
HFU04,2004-07-26 09:00,26,105.71,105.715,105.695,105.7,38995
HFU04,2004-07-26 09:30,26,105.7,105.705,105.69,105.7,32313
HFU04,2004-07-26 10:00,26,105.705,105.71,105.7,105.7,17640
HFU04,2004-07-26 10:30,26,105.7,105.705,105.69,105.695,9281
HFU04,2004-07-26 11:00,26,105.69,105.69,105.68,105.685,7665
HFU04,2004-07-26 11:30,26,105.685,105.69,105.68,105.685,6305
HFU04,2004-07-27 01:00,27,105.67,105.675,105.665,105.67,19429
HFU04,2004-07-27 01:30,27,105.675,105.68,105.66,105.665,23737
HFU04,2004-07-27 02:00,27,105.67,105.68,105.665,105.67,10297
HFU04,2004-07-27 02:30,27,105.665,105.68,105.665,105.675,22298
HFU04,2004-07-27 03:00,27,105.67,105.685,105.665,105.68,35487
HFU04,2004-07-27 03:30,27,105.685,105.695,105.68,105.695,16817
HFU04,2004-07-27 04:00,27,105.69,105.7,105.69,105.69,20704
HFU04,2004-07-27 04:30,27,105.695,105.7,105.69,105.695,19349
HFU04,2004-07-27 05:00,27,105.695,105.7,105.69,105.69,3455
HFU04,2004-07-27 05:30,27,105.69,105.695,105.69,105.695,1544
HFU04,2004-07-27 06:00,27,105.69,105.695,105.69,105.695,4911
HFU04,2004-07-27 06:30,27,105.69,105.695,105.68,105.685,9455
HFU04,2004-07-27 07:00,27,105.685,105.69,105.67,105.685,20804
HFU04,2004-07-27 07:30,27,105.685,105.695,105.675,105.695,10513
HFU04,2004-07-27 08:00,27,105.69,105.695,105.685,105.69,15700
HFU04,2004-07-27 08:30,27,105.69,105.695,105.67,105.675,19117
HFU04,2004-07-27 09:00,27,105.67,105.68,105.645,105.66,75651
HFU04,2004-07-27 09:30,27,105.665,105.67,105.645,105.66,30878
HFU04,2004-07-27 10:00,27,105.66,105.66,105.65,105.65,12648
HFU04,2004-07-27 10:30,27,105.65,105.65,105.63,105.64,32355
HFU04,2004-07-27 11:00,27,105.645,105.645,105.635,105.645,8547
HFU04,2004-07-27 11:30,27,105.64,105.645,105.63,105.64,9778
HFU04,2004-07-27 12:00,27,105.64,105.64,105.64,105.64,546
HFU04,2004-07-28 01:00,28,105.6,105.625,105.6,105.625,21847
HFU04,2004-07-28 01:30,28,105.62,105.63,105.61,105.615,17768
HFU04,2004-07-28 02:00,28,105.62,105.635,105.615,105.625,18693
HFU04,2004-07-28 02:30,28,105.625,105.635,105.625,105.625,15279
HFU04,2004-07-28 03:00,28,105.62,105.625,105.615,105.615,14955
HFU04,2004-07-28 03:30,28,105.615,105.62,105.605,105.605,27288
HFU04,2004-07-28 04:00,28,105.6,105.615,105.6,105.61,34555
HFU04,2004-07-28 04:30,28,105.61,105.62,105.605,105.62,12199
HFU04,2004-07-28 05:00,28,105.62,105.62,105.615,105.62,6916
HFU04,2004-07-28 05:30,28,105.62,105.63,105.62,105.62,12952
HFU04,2004-07-28 06:00,28,105.62,105.625,105.61,105.615,6341
HFU04,2004-07-28 06:30,28,105.61,105.62,105.61,105.62,8052
HFU04,2004-07-28 07:00,28,105.62,105.63,105.6,105.63,18404
HFU04,2004-07-28 07:30,28,105.63,105.645,105.615,105.615,66443
HFU04,2004-07-28 08:00,28,105.62,105.635,105.62,105.625,22060
HFU04,2004-07-28 08:30,28,105.625,105.635,105.605,105.61,37219
HFU04,2004-07-28 09:00,28,105.61,105.64,105.605,105.63,31010
HFU04,2004-07-28 09:30,28,105.635,105.665,105.625,105.655,28172
HFU04,2004-07-28 10:00,28,105.655,105.665,105.645,105.65,19774
HFU04,2004-07-28 10:30,28,105.655,105.665,105.65,105.665,7563
HFU04,2004-07-28 11:00,28,105.665,105.685,105.66,105.68,13606
HFU04,2004-07-28 11:30,28,105.675,105.68,105.675,105.68,6499
HFU04,2004-07-28 12:00,28,105.68,105.68,105.68,105.68,130
HFU04,2004-07-29 01:00,29,105.68,105.685,105.67,105.68,9732
HFU04,2004-07-29 01:30,29,105.68,105.68,105.67,105.67,6866
HFU04,2004-07-29 02:00,29,105.67,105.67,105.66,105.665,8062
HFU04,2004-07-29 02:30,29,105.66,105.665,105.655,105.66,8765
HFU04,2004-07-29 03:00,29,105.66,105.665,105.655,105.66,20059
HFU04,2004-07-29 03:30,29,105.66,105.665,105.645,105.66,18869
HFU04,2004-07-29 04:00,29,105.66,105.665,105.655,105.665,19706
HFU04,2004-07-29 04:30,29,105.665,105.67,105.66,105.665,7420
HFU04,2004-07-29 05:00,29,105.665,105.68,105.665,105.68,25807
HFU04,2004-07-29 05:30,29,105.68,105.69,105.67,105.68,15584
HFU04,2004-07-29 06:00,29,105.68,105.68,105.665,105.665,5100
HFU04,2004-07-29 06:30,29,105.665,105.67,105.66,105.67,6504
HFU04,2004-07-29 07:00,29,105.67,105.675,105.66,105.675,12121
HFU04,2004-07-29 07:30,29,105.675,105.685,105.65,105.675,48414
HFU04,2004-07-29 08:00,29,105.675,105.68,105.65,105.68,35232
HFU04,2004-07-29 08:30,29,105.68,105.695,105.67,105.685,35160
HFU04,2004-07-29 09:00,29,105.685,105.7,105.685,105.685,27264
HFU04,2004-07-29 09:30,29,105.685,105.715,105.685,105.7,30809
HFU04,2004-07-29 10:00,29,105.7,105.72,105.7,105.72,14193
HFU04,2004-07-29 10:30,29,105.715,105.72,105.71,105.715,9304
HFU04,2004-07-29 11:00,29,105.72,105.72,105.705,105.715,5906
HFU04,2004-07-29 11:30,29,105.715,105.725,105.71,105.715,5388
HFU04,2004-07-29 12:00,29,105.72,105.72,105.72,105.72,180
HFU04,2004-07-30 01:00,30,105.71,105.715,105.7,105.705,7328
HFU04,2004-07-30 01:30,30,105.705,105.74,105.705,105.735,14092
HFU04,2004-07-30 02:00,30,105.735,105.75,105.73,105.745,28472
HFU04,2004-07-30 02:30,30,105.745,105.76,105.745,105.755,21512
HFU04,2004-07-30 03:00,30,105.76,105.78,105.75,105.76,34922
HFU04,2004-07-30 03:30,30,105.76,105.77,105.755,105.76,11426
HFU04,2004-07-30 04:00,30,105.76,105.76,105.745,105.75,12824
HFU04,2004-07-30 04:30,30,105.755,105.76,105.75,105.755,6654
HFU04,2004-07-30 05:00,30,105.76,105.76,105.755,105.755,5960
HFU04,2004-07-30 05:30,30,105.76,105.76,105.75,105.75,3525
HFU04,2004-07-30 06:00,30,105.755,105.76,105.75,105.76,3004
HFU04,2004-07-30 06:30,30,105.755,105.77,105.755,105.765,7745
HFU04,2004-07-30 07:00,30,105.765,105.83,105.76,105.81,36185
HFU04,2004-07-30 07:30,30,105.81,105.84,105.78,105.815,96465
HFU04,2004-07-30 08:00,30,105.815,105.825,105.805,105.815,30357
HFU04,2004-07-30 08:30,30,105.81,105.825,105.785,105.79,31567
HFU04,2004-07-30 09:00,30,105.79,105.845,105.79,105.835,72699
HFU04,2004-07-30 09:30,30,105.835,105.845,105.825,105.84,32848
HFU04,2004-07-30 10:00,30,105.84,105.85,105.83,105.84,22934
HFU04,2004-07-30 10:30,30,105.84,105.85,105.835,105.85,8163
HFU04,2004-07-30 11:00,30,105.845,105.85,105.84,105.85,5370
HFU04,2004-07-30 11:30,30,105.85,105.85,105.84,105.84,8432
HFU04,2004-07-30 12:00,30,105.845,105.845,105.845,105.845,903
HFU04,2004-08-02 01:00,2,105.895,105.895,105.865,105.875,22137
HFU04,2004-08-02 01:30,2,105.88,105.88,105.865,105.87,10034
HFU04,2004-08-02 02:00,2,105.87,105.885,105.865,105.875,17034
HFU04,2004-08-02 02:30,2,105.88,105.885,105.87,105.87,16870
HFU04,2004-08-02 03:00,2,105.87,105.89,105.865,105.89,25179
HFU04,2004-08-02 03:30,2,105.885,105.91,105.88,105.905,31415
HFU04,2004-08-02 04:00,2,105.905,105.94,105.9,105.915,59374
HFU04,2004-08-02 04:30,2,105.915,105.93,105.885,105.915,48136
HFU04,2004-08-02 05:00,2,105.91,105.915,105.885,105.905,26528
HFU04,2004-08-02 05:30,2,105.91,105.925,105.91,105.92,13670
HFU04,2004-08-02 06:00,2,105.92,105.925,105.915,105.915,5299
HFU04,2004-08-02 06:30,2,105.92,105.92,105.91,105.915,7351
HFU04,2004-08-02 07:00,2,105.92,105.925,105.915,105.915,8344
HFU04,2004-08-02 07:30,2,105.915,105.92,105.905,105.915,10162
HFU04,2004-08-02 08:00,2,105.915,105.92,105.905,105.91,8478
HFU04,2004-08-02 08:30,2,105.91,105.915,105.89,105.915,28114
HFU04,2004-08-02 09:00,2,105.915,105.92,105.87,105.875,47397
HFU04,2004-08-02 09:30,2,105.88,105.885,105.86,105.875,24216
HFU04,2004-08-02 10:00,2,105.88,105.89,105.88,105.88,12034
HFU04,2004-08-02 10:30,2,105.88,105.89,105.875,105.89,4127
HFU04,2004-08-02 11:00,2,105.885,105.89,105.88,105.885,1516
HFU04,2004-08-02 11:30,2,105.885,105.885,105.88,105.885,3696
HFU04,2004-08-02 12:00,2,105.885,105.885,105.885,105.885,71
HFU04,2004-08-03 01:00,3,105.88,105.88,105.835,105.845,28652
HFU04,2004-08-03 01:30,3,105.845,105.845,105.825,105.835,26252
HFU04,2004-08-03 02:00,3,105.835,105.84,105.825,105.83,13948
HFU04,2004-08-03 02:30,3,105.83,105.845,105.83,105.835,15115
HFU04,2004-08-03 03:00,3,105.84,105.845,105.835,105.845,15993
HFU04,2004-08-03 03:30,3,105.845,105.85,105.835,105.835,18323
HFU04,2004-08-03 04:00,3,105.84,105.85,105.835,105.845,8623
HFU04,2004-08-03 04:30,3,105.845,105.86,105.845,105.855,18915
HFU04,2004-08-03 05:00,3,105.855,105.885,105.855,105.88,26512
HFU04,2004-08-03 05:30,3,105.875,105.88,105.865,105.865,9637
HFU04,2004-08-03 06:00,3,105.865,105.87,105.86,105.865,9738
HFU04,2004-08-03 06:30,3,105.86,105.865,105.855,105.865,8872
HFU04,2004-08-03 07:00,3,105.865,105.9,105.86,105.895,15983
HFU04,2004-08-03 07:30,3,105.895,105.895,105.865,105.88,54670
HFU04,2004-08-03 08:00,3,105.875,105.88,105.865,105.87,24704
HFU04,2004-08-03 08:30,3,105.875,105.895,105.87,105.89,17425
HFU04,2004-08-03 09:00,3,105.89,105.915,105.885,105.905,37819
HFU04,2004-08-03 09:30,3,105.905,105.905,105.89,105.89,11990
HFU04,2004-08-03 10:00,3,105.89,105.9,105.89,105.89,6039
HFU04,2004-08-03 10:30,3,105.89,105.895,105.885,105.895,3103
HFU04,2004-08-03 11:00,3,105.895,105.91,105.895,105.905,4655
HFU04,2004-08-03 11:30,3,105.905,105.92,105.9,105.915,6555
HFU04,2004-08-03 12:00,3,105.92,105.92,105.92,105.92,203
HFU04,2004-08-04 01:00,4,105.935,105.935,105.91,105.915,13882
HFU04,2004-08-04 01:30,4,105.915,105.915,105.89,105.9,16448
HFU04,2004-08-04 02:00,4,105.9,105.925,105.895,105.915,13901
HFU04,2004-08-04 02:30,4,105.92,105.93,105.91,105.92,19498
HFU04,2004-08-04 03:00,4,105.92,105.925,105.91,105.915,19081
HFU04,2004-08-04 03:30,4,105.915,105.92,105.905,105.905,11040
HFU04,2004-08-04 04:00,4,105.91,105.925,105.91,105.925,21781
HFU04,2004-08-04 04:30,4,105.92,105.93,105.92,105.92,10110
HFU04,2004-08-04 05:00,4,105.92,105.94,105.92,105.93,19410
HFU04,2004-08-04 05:30,4,105.935,105.965,105.935,105.945,50258
HFU04,2004-08-04 06:00,4,105.95,105.955,105.935,105.94,10390
HFU04,2004-08-04 06:30,4,105.94,105.945,105.93,105.94,18261
HFU04,2004-08-04 07:00,4,105.94,105.945,105.925,105.93,12118
HFU04,2004-08-04 07:30,4,105.935,105.935,105.93,105.93,9248
HFU04,2004-08-04 08:00,4,105.925,105.93,105.89,105.905,41603
HFU04,2004-08-04 08:30,4,105.9,105.91,105.875,105.895,33665
HFU04,2004-08-04 09:00,4,105.895,105.95,105.89,105.905,91844
HFU04,2004-08-04 09:30,4,105.9,105.945,105.895,105.94,41362
HFU04,2004-08-04 10:00,4,105.94,105.945,105.925,105.935,22106
HFU04,2004-08-04 10:30,4,105.94,105.96,105.94,105.95,7877
HFU04,2004-08-04 11:00,4,105.955,105.965,105.945,105.955,5100
HFU04,2004-08-04 11:30,4,105.95,105.98,105.945,105.975,10707
HFU04,2004-08-04 12:00,4,105.97,105.97,105.97,105.97,25
HFU04,2004-08-05 01:00,5,105.95,105.95,105.93,105.93,21058
HFU04,2004-08-05 01:30,5,105.93,105.945,105.925,105.935,9880
HFU04,2004-08-05 02:00,5,105.935,105.95,105.935,105.935,10905
HFU04,2004-08-05 02:30,5,105.935,105.945,105.935,105.94,8431
HFU04,2004-08-05 03:00,5,105.94,105.945,105.935,105.94,6692
HFU04,2004-08-05 03:30,5,105.94,105.95,105.935,105.95,10240
HFU04,2004-08-05 04:00,5,105.945,105.955,105.935,105.94,19377
HFU04,2004-08-05 04:30,5,105.94,105.96,105.94,105.955,18543
HFU04,2004-08-05 05:00,5,105.955,105.975,105.955,105.965,32301
HFU04,2004-08-05 05:30,5,105.965,105.97,105.955,105.955,15657
HFU04,2004-08-05 06:00,5,105.95,105.965,105.95,105.965,15409
HFU04,2004-08-05 06:30,5,105.965,105.97,105.96,105.965,4138
HFU04,2004-08-05 07:00,5,105.965,105.975,105.96,105.96,8362
HFU04,2004-08-05 07:30,5,105.96,105.96,105.94,105.955,25364
HFU04,2004-08-05 08:00,5,105.96,106.01,105.96,105.995,77592
HFU04,2004-08-05 08:30,5,106,106,105.98,105.99,26595
HFU04,2004-08-05 09:00,5,105.995,106.03,105.995,106.01,41676
HFU04,2004-08-05 09:30,5,106.01,106.015,105.995,106.005,19471
HFU04,2004-08-05 10:00,5,106.005,106.02,106,106.015,19160
HFU04,2004-08-05 10:30,5,106.015,106.02,106.01,106.015,17284
HFU04,2004-08-05 11:00,5,106.015,106.025,106.015,106.015,9062
HFU04,2004-08-05 11:30,5,106.015,106.025,106.015,106.02,3612
HFU04,2004-08-05 12:00,5,106.02,106.02,106.02,106.02,222
HFU04,2004-08-06 01:00,6,106.04,106.045,106.02,106.045,12976
HFU04,2004-08-06 01:30,6,106.045,106.045,106.035,106.035,8463
HFU04,2004-08-06 02:00,6,106.035,106.04,106.025,106.035,9337
HFU04,2004-08-06 02:30,6,106.03,106.035,106.02,106.02,8368
HFU04,2004-08-06 03:00,6,106.025,106.025,106,106.01,20393
HFU04,2004-08-06 03:30,6,106.005,106.02,106,106.01,18592
HFU04,2004-08-06 04:00,6,106.015,106.02,106.01,106.015,7600
HFU04,2004-08-06 04:30,6,106.01,106.025,106.01,106.02,17719
HFU04,2004-08-06 05:00,6,106.02,106.02,105.995,105.995,17837
HFU04,2004-08-06 05:30,6,106,106.01,105.995,106.005,15473
HFU04,2004-08-06 06:00,6,106.005,106.02,106.005,106.015,17249
HFU04,2004-08-06 06:30,6,106.015,106.025,106.01,106.025,13686
HFU04,2004-08-06 07:00,6,106.02,106.35,106.005,106.28,46643
HFU04,2004-08-06 07:30,6,106.28,106.295,106.205,106.245,168374
HFU04,2004-08-06 08:00,6,106.245,106.245,106.175,106.205,98710
HFU04,2004-08-06 08:30,6,106.205,106.21,106.165,106.165,70810
HFU04,2004-08-06 09:00,6,106.16,106.18,106.16,106.16,33676
HFU04,2004-08-06 09:30,6,106.16,106.195,106.16,106.19,32417
HFU04,2004-08-06 10:00,6,106.19,106.19,106.175,106.175,14532
HFU04,2004-08-06 10:30,6,106.175,106.185,106.165,106.18,9165
HFU04,2004-08-06 11:00,6,106.18,106.185,106.165,106.18,8584
HFU04,2004-08-06 11:30,6,106.18,106.195,106.18,106.19,4667
HFU04,2004-08-06 12:00,6,106.19,106.19,106.19,106.19,1
HFU04,2004-08-09 01:00,9,106.2,106.2,106.165,106.165,11869
HFU04,2004-08-09 01:30,9,106.17,106.175,106.145,106.155,14171
HFU04,2004-08-09 02:00,9,106.16,106.16,106.155,106.155,8365
HFU04,2004-08-09 02:30,9,106.155,106.16,106.15,106.155,5623
HFU04,2004-08-09 03:00,9,106.16,106.18,106.16,106.165,15127
HFU04,2004-08-09 03:30,9,106.165,106.165,106.155,106.155,13959
HFU04,2004-08-09 04:00,9,106.15,106.16,106.14,106.155,23762
HFU04,2004-08-09 04:30,9,106.16,106.165,106.155,106.165,8368
HFU04,2004-08-09 05:00,9,106.165,106.165,106.16,106.165,5071
HFU04,2004-08-09 05:30,9,106.16,106.17,106.16,106.165,9108
HFU04,2004-08-09 06:00,9,106.165,106.18,106.165,106.17,12727
HFU04,2004-08-09 06:30,9,106.17,106.17,106.16,106.165,5523
HFU04,2004-08-09 07:00,9,106.165,106.17,106.15,106.165,14592
HFU04,2004-08-09 07:30,9,106.16,106.16,106.15,106.155,8167
HFU04,2004-08-09 08:00,9,106.155,106.17,106.155,106.16,12928
HFU04,2004-08-09 08:30,9,106.16,106.16,106.145,106.155,21641
HFU04,2004-08-09 09:00,9,106.155,106.17,106.155,106.16,21436
HFU04,2004-08-09 09:30,9,106.165,106.17,106.155,106.16,7891
HFU04,2004-08-09 10:00,9,106.16,106.17,106.155,106.165,9536
HFU04,2004-08-09 10:30,9,106.165,106.175,106.16,106.16,6166
HFU04,2004-08-09 11:00,9,106.165,106.165,106.16,106.165,2273
HFU04,2004-08-09 11:30,9,106.165,106.17,106.16,106.165,3097
HFU04,2004-08-09 12:00,9,106.17,106.17,106.17,106.17,399
HFU04,2004-08-10 01:00,10,106.16,106.16,106.15,106.16,3642
HFU04,2004-08-10 01:30,10,106.16,106.16,106.14,106.155,9839
HFU04,2004-08-10 02:00,10,106.155,106.155,106.145,106.15,9310
HFU04,2004-08-10 02:30,10,106.15,106.15,106.145,106.15,7428
HFU04,2004-08-10 03:00,10,106.155,106.155,106.145,106.15,3844
HFU04,2004-08-10 03:30,10,106.155,106.155,106.145,106.145,10833
HFU04,2004-08-10 04:00,10,106.15,106.16,106.15,106.16,6456
HFU04,2004-08-10 04:30,10,106.16,106.16,106.15,106.15,7520
HFU04,2004-08-10 05:00,10,106.15,106.155,106.15,106.15,6497
HFU04,2004-08-10 05:30,10,106.155,106.16,106.15,106.155,8022
HFU04,2004-08-10 06:00,10,106.16,106.165,106.155,106.165,6896
HFU04,2004-08-10 06:30,10,106.165,106.165,106.16,106.16,8293
HFU04,2004-08-10 07:00,10,106.16,106.16,106.145,106.155,18893
HFU04,2004-08-10 07:30,10,106.155,106.16,106.145,106.16,17583
HFU04,2004-08-10 08:00,10,106.16,106.165,106.15,106.165,10444
HFU04,2004-08-10 08:30,10,106.165,106.175,106.16,106.17,24400
HFU04,2004-08-10 09:00,10,106.17,106.18,106.17,106.175,25044
HFU04,2004-08-10 09:30,10,106.175,106.195,106.175,106.19,26121
HFU04,2004-08-10 10:00,10,106.19,106.19,106.17,106.175,13872
HFU04,2004-08-10 10:30,10,106.18,106.18,106.165,106.165,9022
HFU04,2004-08-10 11:00,10,106.17,106.17,106.16,106.165,5017
HFU04,2004-08-10 11:30,10,106.165,106.165,106.16,106.16,5640
HFU04,2004-08-10 12:00,10,106.165,106.165,106.165,106.165,308
HFU04,2004-08-11 01:00,11,106.115,106.13,106.105,106.125,24132
HFU04,2004-08-11 01:30,11,106.125,106.135,106.12,106.125,15523
HFU04,2004-08-11 02:00,11,106.125,106.14,106.12,106.125,13582
HFU04,2004-08-11 02:30,11,106.12,106.125,106.115,106.115,21982
HFU04,2004-08-11 03:00,11,106.12,106.12,106.105,106.11,24140
HFU04,2004-08-11 03:30,11,106.11,106.11,106.09,106.105,35758
HFU04,2004-08-11 04:00,11,106.105,106.11,106.09,106.105,28980
HFU04,2004-08-11 04:30,11,106.105,106.115,106.1,106.11,16685
HFU04,2004-08-11 05:00,11,106.11,106.115,106.105,106.115,12372
HFU04,2004-08-11 05:30,11,106.11,106.12,106.11,106.12,5190
HFU04,2004-08-11 06:00,11,106.12,106.12,106.1,106.105,7630
HFU04,2004-08-11 06:30,11,106.105,106.115,106.095,106.11,13090
HFU04,2004-08-11 07:00,11,106.115,106.12,106.11,106.12,8971
HFU04,2004-08-11 07:30,11,106.115,106.125,106.11,106.115,17195
HFU04,2004-08-11 08:00,11,106.12,106.12,106.11,106.115,11866
HFU04,2004-08-11 08:30,11,106.115,106.125,106.115,106.12,10332
HFU04,2004-08-11 09:00,11,106.125,106.135,106.12,106.12,17150
HFU04,2004-08-11 09:30,11,106.125,106.135,106.115,106.115,10450
HFU04,2004-08-11 10:00,11,106.115,106.12,106.105,106.115,11889
HFU04,2004-08-11 10:30,11,106.115,106.13,106.115,106.13,7261
HFU04,2004-08-11 11:00,11,106.13,106.135,106.125,106.13,2812
HFU04,2004-08-11 11:30,11,106.13,106.135,106.12,106.13,4567
HFU04,2004-08-11 12:00,11,106.125,106.125,106.125,106.125,100
HFU04,2004-08-12 01:00,12,106.155,106.155,106.135,106.145,4199
HFU04,2004-08-12 01:30,12,106.145,106.15,106.135,106.135,5722
HFU04,2004-08-12 02:00,12,106.135,106.14,106.13,106.14,10046
HFU04,2004-08-12 02:30,12,106.135,106.14,106.125,106.135,13256
HFU04,2004-08-12 03:00,12,106.135,106.135,106.125,106.125,14440
HFU04,2004-08-12 03:30,12,106.125,106.14,106.125,106.135,8599
HFU04,2004-08-12 04:00,12,106.135,106.135,106.13,106.135,1170
HFU04,2004-08-12 04:30,12,106.135,106.15,106.135,106.145,31978
HFU04,2004-08-12 05:00,12,106.145,106.155,106.145,106.15,7241
HFU04,2004-08-12 05:30,12,106.145,106.15,106.145,106.15,1524
HFU04,2004-08-12 06:00,12,106.15,106.16,106.145,106.15,8370
HFU04,2004-08-12 06:30,12,106.155,106.16,106.145,106.155,11068
HFU04,2004-08-12 07:00,12,106.155,106.2,106.15,106.165,21192
HFU04,2004-08-12 07:30,12,106.165,106.17,106.13,106.135,61468
HFU04,2004-08-12 08:00,12,106.135,106.145,106.135,106.14,17057
HFU04,2004-08-12 08:30,12,106.14,106.145,106.135,106.14,13061
HFU04,2004-08-12 09:00,12,106.14,106.165,106.14,106.165,27644
HFU04,2004-08-12 09:30,12,106.165,106.165,106.155,106.165,14051
HFU04,2004-08-12 10:00,12,106.165,106.165,106.155,106.16,7176
HFU04,2004-08-12 10:30,12,106.16,106.17,106.155,106.165,10544
HFU04,2004-08-12 11:00,12,106.165,106.18,106.16,106.175,7009
HFU04,2004-08-12 11:30,12,106.18,106.185,106.17,106.185,5854
HFU04,2004-08-12 12:00,12,106.185,106.185,106.185,106.185,445
HFU04,2004-08-13 01:00,13,106.21,106.22,106.205,106.21,19291
HFU04,2004-08-13 01:30,13,106.21,106.225,106.19,106.22,20207
HFU04,2004-08-13 02:00,13,106.22,106.225,106.215,106.22,14208
HFU04,2004-08-13 02:30,13,106.22,106.225,106.21,106.215,17591
HFU04,2004-08-13 03:00,13,106.215,106.22,106.205,106.205,9364
HFU04,2004-08-13 03:30,13,106.21,106.21,106.195,106.2,18591
HFU04,2004-08-13 04:00,13,106.205,106.21,106.195,106.21,18692
HFU04,2004-08-13 04:30,13,106.21,106.21,106.2,106.21,4990
HFU04,2004-08-13 05:00,13,106.21,106.22,106.205,106.215,10638
HFU04,2004-08-13 05:30,13,106.215,106.22,106.21,106.22,7033
HFU04,2004-08-13 06:00,13,106.22,106.22,106.205,106.21,4810
HFU04,2004-08-13 06:30,13,106.21,106.215,106.21,106.215,2372
HFU04,2004-08-13 07:00,13,106.215,106.23,106.21,106.225,10613
HFU04,2004-08-13 07:30,13,106.225,106.27,106.225,106.25,74357
HFU04,2004-08-13 08:00,13,106.25,106.265,106.245,106.25,27738
HFU04,2004-08-13 08:30,13,106.25,106.265,106.235,106.24,31719
HFU04,2004-08-13 09:00,13,106.24,106.245,106.21,106.225,29236
HFU04,2004-08-13 09:30,13,106.225,106.225,106.21,106.22,15801
HFU04,2004-08-13 10:00,13,106.22,106.23,106.215,106.225,5210
HFU04,2004-08-13 10:30,13,106.225,106.245,106.225,106.24,9182
HFU04,2004-08-13 11:00,13,106.24,106.26,106.24,106.255,7049
HFU04,2004-08-13 11:30,13,106.255,106.26,106.25,106.255,3845
HFU04,2004-08-13 12:00,13,106.245,106.245,106.245,106.245,270
HFU04,2004-08-16 01:00,16,106.265,106.265,106.25,106.26,11566
HFU04,2004-08-16 01:30,16,106.26,106.26,106.24,106.255,9895
HFU04,2004-08-16 02:00,16,106.255,106.265,106.245,106.255,10455
HFU04,2004-08-16 02:30,16,106.255,106.26,106.245,106.245,5427
HFU04,2004-08-16 03:00,16,106.24,106.25,106.23,106.24,12950
HFU04,2004-08-16 03:30,16,106.24,106.24,106.225,106.235,11510
HFU04,2004-08-16 04:00,16,106.235,106.24,106.225,106.23,10580
HFU04,2004-08-16 04:30,16,106.235,106.235,106.225,106.23,8246
HFU04,2004-08-16 05:00,16,106.23,106.235,106.23,106.235,5476
HFU04,2004-08-16 05:30,16,106.235,106.235,106.225,106.23,4772
HFU04,2004-08-16 06:00,16,106.23,106.235,106.23,106.23,3519
HFU04,2004-08-16 06:30,16,106.23,106.235,106.205,106.21,16688
HFU04,2004-08-16 07:00,16,106.21,106.235,106.205,106.23,14617
HFU04,2004-08-16 07:30,16,106.235,106.235,106.21,106.23,34257
HFU04,2004-08-16 08:00,16,106.235,106.245,106.21,106.22,25358
HFU04,2004-08-16 08:30,16,106.22,106.225,106.195,106.21,32158
HFU04,2004-08-16 09:00,16,106.21,106.215,106.185,106.195,29226
HFU04,2004-08-16 09:30,16,106.195,106.2,106.17,106.17,26948
HFU04,2004-08-16 10:00,16,106.17,106.17,106.15,106.15,30212
HFU04,2004-08-16 10:30,16,106.155,106.16,106.14,106.155,18150
HFU04,2004-08-16 11:00,16,106.155,106.16,106.15,106.15,7331
HFU04,2004-08-16 11:30,16,106.145,106.165,106.145,106.165,12538
HFU04,2004-08-16 12:00,16,106.165,106.165,106.165,106.165,99
HFU04,2004-08-17 01:00,17,106.185,106.19,106.17,106.17,15500
HFU04,2004-08-17 01:30,17,106.17,106.18,106.165,106.18,9235
HFU04,2004-08-17 02:00,17,106.185,106.19,106.18,106.185,7773
HFU04,2004-08-17 02:30,17,106.19,106.19,106.18,106.185,7747
HFU04,2004-08-17 03:00,17,106.185,106.185,106.175,106.18,11800
HFU04,2004-08-17 03:30,17,106.185,106.19,106.175,106.185,14438
HFU04,2004-08-17 04:00,17,106.185,106.19,106.17,106.175,19781
HFU04,2004-08-17 04:30,17,106.175,106.18,106.16,106.165,7672
HFU04,2004-08-17 05:00,17,106.165,106.165,106.155,106.16,5019
HFU04,2004-08-17 05:30,17,106.165,106.17,106.16,106.165,8637
HFU04,2004-08-17 06:00,17,106.165,106.17,106.16,106.165,5798
HFU04,2004-08-17 06:30,17,106.165,106.175,106.16,106.175,9411
HFU04,2004-08-17 07:00,17,106.175,106.205,106.17,106.2,20059
HFU04,2004-08-17 07:30,17,106.205,106.22,106.175,106.185,97519
HFU04,2004-08-17 08:00,17,106.18,106.2,106.175,106.195,45618
HFU04,2004-08-17 08:30,17,106.195,106.2,106.18,106.195,22674
HFU04,2004-08-17 09:00,17,106.195,106.215,106.19,106.21,24015
HFU04,2004-08-17 09:30,17,106.21,106.215,106.195,106.205,13714
HFU04,2004-08-17 10:00,17,106.205,106.21,106.195,106.21,12004
HFU04,2004-08-17 10:30,17,106.21,106.215,106.2,106.215,7192
HFU04,2004-08-17 11:00,17,106.215,106.215,106.205,106.21,8515
HFU04,2004-08-17 11:30,17,106.215,106.215,106.2,106.21,3644
HFU04,2004-08-17 12:00,17,106.205,106.205,106.205,106.205,476
HFU04,2004-08-18 01:00,18,106.235,106.25,106.225,106.245,35936
HFU04,2004-08-18 01:30,18,106.25,106.255,106.24,106.245,16711
HFU04,2004-08-18 02:00,18,106.245,106.25,106.24,106.24,11649
HFU04,2004-08-18 02:30,18,106.24,106.25,106.235,106.235,10835
HFU04,2004-08-18 03:00,18,106.24,106.245,106.235,106.245,4477
HFU04,2004-08-18 03:30,18,106.245,106.245,106.235,106.235,6214
HFU04,2004-08-18 04:00,18,106.24,106.24,106.23,106.235,18164
HFU04,2004-08-18 04:30,18,106.235,106.25,106.235,106.245,9584
HFU04,2004-08-18 05:00,18,106.245,106.245,106.24,106.24,7996
HFU04,2004-08-18 05:30,18,106.24,106.245,106.235,106.235,4325
HFU04,2004-08-18 06:00,18,106.235,106.24,106.23,106.235,5656
HFU04,2004-08-18 06:30,18,106.23,106.24,106.23,106.24,5944
HFU04,2004-08-18 07:00,18,106.24,106.26,106.24,106.255,12201
HFU04,2004-08-18 07:30,18,106.255,106.265,106.25,106.26,21629
HFU04,2004-08-18 08:00,18,106.255,106.27,106.255,106.26,22872
HFU04,2004-08-18 08:30,18,106.26,106.265,106.235,106.24,22417
HFU04,2004-08-18 09:00,18,106.24,106.24,106.2,106.215,48209
HFU04,2004-08-18 09:30,18,106.215,106.235,106.17,106.19,70779
HFU04,2004-08-18 10:00,18,106.19,106.205,106.175,106.18,20128
HFU04,2004-08-18 10:30,18,106.18,106.195,106.18,106.185,6546
HFU04,2004-08-18 11:00,18,106.18,106.185,106.17,106.175,5967
HFU04,2004-08-18 11:30,18,106.18,106.2,106.175,106.2,5379
HFU04,2004-08-18 12:00,18,106.195,106.195,106.195,106.195,50
HFU04,2004-08-19 01:00,19,106.2,106.2,106.175,106.175,11123
HFU04,2004-08-19 01:30,19,106.175,106.18,106.165,106.18,12958
HFU04,2004-08-19 02:00,19,106.18,106.195,106.18,106.19,11968
HFU04,2004-08-19 02:30,19,106.19,106.195,106.18,106.19,12174
HFU04,2004-08-19 03:00,19,106.19,106.195,106.18,106.185,9308
HFU04,2004-08-19 03:30,19,106.19,106.2,106.185,106.185,14138
HFU04,2004-08-19 04:00,19,106.185,106.185,106.175,106.185,12816
HFU04,2004-08-19 04:30,19,106.19,106.2,106.185,106.195,15994
HFU04,2004-08-19 05:00,19,106.195,106.195,106.185,106.185,10584
HFU04,2004-08-19 05:30,19,106.19,106.19,106.18,106.19,4158
HFU04,2004-08-19 06:00,19,106.195,106.195,106.185,106.195,5930
HFU04,2004-08-19 06:30,19,106.195,106.215,106.19,106.205,23968
HFU04,2004-08-19 07:00,19,106.205,106.21,106.2,106.2,9972
HFU04,2004-08-19 07:30,19,106.205,106.215,106.175,106.19,32677
HFU04,2004-08-19 08:00,19,106.19,106.2,106.185,106.195,11442
HFU04,2004-08-19 08:30,19,106.195,106.2,106.18,106.2,15204
HFU04,2004-08-19 09:00,19,106.2,106.21,106.18,106.205,15256
HFU04,2004-08-19 09:30,19,106.205,106.21,106.195,106.2,8846
HFU04,2004-08-19 10:00,19,106.205,106.21,106.2,106.205,9626
HFU04,2004-08-19 10:30,19,106.205,106.22,106.2,106.2,8076
HFU04,2004-08-19 11:00,19,106.21,106.215,106.195,106.205,10790
HFU04,2004-08-19 11:30,19,106.205,106.215,106.2,106.215,2753
HFU04,2004-08-19 12:00,19,106.21,106.21,106.21,106.21,154
HFU04,2004-08-20 01:00,20,106.21,106.24,106.21,106.225,11403
HFU04,2004-08-20 01:30,20,106.23,106.23,106.22,106.225,10314
HFU04,2004-08-20 02:00,20,106.22,106.25,106.22,106.25,11879
HFU04,2004-08-20 02:30,20,106.245,106.255,106.235,106.245,19633
HFU04,2004-08-20 03:00,20,106.245,106.255,106.24,106.255,14998
HFU04,2004-08-20 03:30,20,106.25,106.255,106.245,106.245,7386
HFU04,2004-08-20 04:00,20,106.24,106.25,106.23,106.245,15305
HFU04,2004-08-20 04:30,20,106.245,106.255,106.24,106.255,6142
HFU04,2004-08-20 05:00,20,106.25,106.255,106.235,106.235,13243
HFU04,2004-08-20 05:30,20,106.24,106.25,106.235,106.25,10978
HFU04,2004-08-20 06:00,20,106.25,106.25,106.24,106.245,2428
HFU04,2004-08-20 06:30,20,106.25,106.255,106.245,106.245,2765
HFU04,2004-08-20 07:00,20,106.25,106.25,106.235,106.245,3247
HFU04,2004-08-20 07:30,20,106.24,106.245,106.23,106.245,7929
HFU04,2004-08-20 08:00,20,106.245,106.25,106.23,106.23,8264
HFU04,2004-08-20 08:30,20,106.23,106.24,106.205,106.21,30365
HFU04,2004-08-20 09:00,20,106.215,106.225,106.21,106.225,14634
HFU04,2004-08-20 09:30,20,106.23,106.235,106.215,106.235,7121
HFU04,2004-08-20 10:00,20,106.24,106.245,106.235,106.235,8265
HFU04,2004-08-20 10:30,20,106.235,106.245,106.23,106.235,6005
HFU04,2004-08-20 11:00,20,106.24,106.245,106.23,106.245,2792
HFU04,2004-08-20 11:30,20,106.245,106.25,106.24,106.25,2597
HFU04,2004-08-20 12:00,20,106.25,106.25,106.25,106.25,138
HFU04,2004-08-23 01:00,23,106.23,106.23,106.21,106.21,3782
HFU04,2004-08-23 01:30,23,106.21,106.215,106.2,106.2,7318
HFU04,2004-08-23 02:00,23,106.2,106.2,106.185,106.19,21867
HFU04,2004-08-23 02:30,23,106.19,106.195,106.175,106.185,20003
HFU04,2004-08-23 03:00,23,106.185,106.185,106.175,106.18,9384
HFU04,2004-08-23 03:30,23,106.18,106.185,106.17,106.17,15124
HFU04,2004-08-23 04:00,23,106.17,106.175,106.155,106.17,26074
HFU04,2004-08-23 04:30,23,106.17,106.175,106.16,106.17,13333
HFU04,2004-08-23 05:00,23,106.17,106.17,106.165,106.17,4201
HFU04,2004-08-23 05:30,23,106.17,106.17,106.165,106.165,3119
HFU04,2004-08-23 06:00,23,106.17,106.175,106.165,106.17,8765
HFU04,2004-08-23 06:30,23,106.17,106.175,106.17,106.175,4987
HFU04,2004-08-23 07:00,23,106.175,106.175,106.16,106.16,11357
HFU04,2004-08-23 07:30,23,106.16,106.16,106.14,106.14,37912
HFU04,2004-08-23 08:00,23,106.14,106.15,106.135,106.15,20032
HFU04,2004-08-23 08:30,23,106.15,106.155,106.14,106.15,27318
HFU04,2004-08-23 09:00,23,106.15,106.15,106.13,106.135,11510
HFU04,2004-08-23 09:30,23,106.135,106.14,106.1,106.125,41206
HFU04,2004-08-23 10:00,23,106.125,106.13,106.12,106.125,10957
HFU04,2004-08-23 10:30,23,106.125,106.135,106.12,106.135,9703
HFU04,2004-08-23 11:00,23,106.13,106.13,106.12,106.125,2665
HFU04,2004-08-23 11:30,23,106.125,106.14,106.12,106.135,5515
HFU04,2004-08-23 12:00,23,106.13,106.13,106.13,106.13,57
HFU04,2004-08-24 01:00,24,106.12,106.125,106.105,106.115,15144
HFU04,2004-08-24 01:30,24,106.115,106.13,106.11,106.115,18304
HFU04,2004-08-24 02:00,24,106.11,106.115,106.095,106.105,11647
HFU04,2004-08-24 02:30,24,106.11,106.11,106.095,106.105,20021
HFU04,2004-08-24 03:00,24,106.105,106.12,106.1,106.115,28667
HFU04,2004-08-24 03:30,24,106.115,106.125,106.11,106.115,13613
HFU04,2004-08-24 04:00,24,106.12,106.12,106.11,106.115,9781
HFU04,2004-08-24 04:30,24,106.115,106.115,106.11,106.115,2103
HFU04,2004-08-24 05:00,24,106.115,106.125,106.115,106.12,9205
HFU04,2004-08-24 05:30,24,106.12,106.125,106.115,106.115,5748
HFU04,2004-08-24 06:00,24,106.12,106.12,106.11,106.115,3953
HFU04,2004-08-24 06:30,24,106.11,106.12,106.11,106.115,4226
HFU04,2004-08-24 07:00,24,106.11,106.115,106.11,106.11,5278
HFU04,2004-08-24 07:30,24,106.105,106.11,106.095,106.105,27640
HFU04,2004-08-24 08:00,24,106.105,106.115,106.1,106.11,10669
HFU04,2004-08-24 08:30,24,106.105,106.11,106.1,106.105,15083
HFU04,2004-08-24 09:00,24,106.105,106.105,106.08,106.1,37671
HFU04,2004-08-24 09:30,24,106.1,106.115,106.095,106.115,20348
HFU04,2004-08-24 10:00,24,106.115,106.125,106.11,106.125,15859
HFU04,2004-08-24 10:30,24,106.125,106.125,106.115,106.12,6679
HFU04,2004-08-24 11:00,24,106.12,106.13,106.12,106.13,9773
HFU04,2004-08-24 11:30,24,106.125,106.13,106.105,106.11,11447
HFU04,2004-08-24 12:00,24,106.105,106.105,106.105,106.105,84
HFU04,2004-08-25 01:00,25,106.125,106.14,106.12,106.135,12620
HFU04,2004-08-25 01:30,25,106.135,106.14,106.12,106.125,10223
HFU04,2004-08-25 02:00,25,106.125,106.13,106.12,106.125,9225
HFU04,2004-08-25 02:30,25,106.12,106.135,106.12,106.135,10044
HFU04,2004-08-25 03:00,25,106.135,106.15,106.135,106.145,18466
HFU04,2004-08-25 03:30,25,106.14,106.145,106.13,106.13,13141
HFU04,2004-08-25 04:00,25,106.13,106.135,106.13,106.135,6386
HFU04,2004-08-25 04:30,25,106.135,106.135,106.13,106.135,1442
HFU04,2004-08-25 05:00,25,106.135,106.135,106.12,106.125,13494
HFU04,2004-08-25 05:30,25,106.125,106.125,106.115,106.125,7828
HFU04,2004-08-25 06:00,25,106.125,106.125,106.115,106.12,5012
HFU04,2004-08-25 06:30,25,106.12,106.12,106.11,106.115,6924
HFU04,2004-08-25 07:00,25,106.11,106.125,106.1,106.12,14122
HFU04,2004-08-25 07:30,25,106.12,106.145,106.11,106.14,39097
HFU04,2004-08-25 08:00,25,106.14,106.155,106.14,106.15,24627
HFU04,2004-08-25 08:30,25,106.15,106.155,106.145,106.155,15998
HFU04,2004-08-25 09:00,25,106.155,106.19,106.155,106.185,57470
HFU04,2004-08-25 09:30,25,106.19,106.19,106.17,106.185,32135
HFU04,2004-08-25 10:00,25,106.19,106.19,106.18,106.18,28336
HFU04,2004-08-25 10:30,25,106.18,106.19,106.175,106.185,11847
HFU04,2004-08-25 11:00,25,106.185,106.185,106.175,106.185,11311
HFU04,2004-08-25 11:30,25,106.185,106.19,106.175,106.18,8372
HFU04,2004-08-25 12:00,25,106.18,106.18,106.18,106.18,291
HFU04,2004-08-26 01:00,26,106.16,106.16,106.145,106.155,13651
HFU04,2004-08-26 01:30,26,106.155,106.17,106.155,106.155,13261
HFU04,2004-08-26 02:00,26,106.16,106.17,106.155,106.165,15097
HFU04,2004-08-26 02:30,26,106.165,106.17,106.155,106.155,16797
HFU04,2004-08-26 03:00,26,106.155,106.155,106.14,106.145,19673
HFU04,2004-08-26 03:30,26,106.145,106.155,106.14,106.155,15526
HFU04,2004-08-26 04:00,26,106.155,106.16,106.145,106.15,19085
HFU04,2004-08-26 04:30,26,106.15,106.16,106.15,106.155,6598
HFU04,2004-08-26 05:00,26,106.16,106.16,106.15,106.155,5377
HFU04,2004-08-26 05:30,26,106.155,106.155,106.145,106.15,5031
HFU04,2004-08-26 06:00,26,106.145,106.15,106.145,106.145,927
HFU04,2004-08-26 06:30,26,106.145,106.15,106.145,106.15,1918
HFU04,2004-08-26 07:00,26,106.145,106.16,106.145,106.155,9413
HFU04,2004-08-26 07:30,26,106.16,106.16,106.14,106.15,19674
HFU04,2004-08-26 08:00,26,106.15,106.185,106.15,106.18,30265
HFU04,2004-08-26 08:30,26,106.18,106.18,106.165,106.18,9591
HFU04,2004-08-26 09:00,26,106.175,106.185,106.165,106.175,11024
HFU04,2004-08-26 09:30,26,106.18,106.205,106.18,106.2,46040
HFU04,2004-08-26 10:00,26,106.2,106.2,106.185,106.19,21812
HFU04,2004-08-26 10:30,26,106.195,106.21,106.19,106.205,10504
HFU04,2004-08-26 11:00,26,106.205,106.215,106.19,106.215,15051
HFU04,2004-08-26 11:30,26,106.21,106.22,106.205,106.21,6706
HFU04,2004-08-26 12:00,26,106.22,106.22,106.22,106.22,1800
HFU04,2004-08-27 01:00,27,106.23,106.235,106.215,106.225,12789
HFU04,2004-08-27 01:30,27,106.225,106.235,106.22,106.225,14386
HFU04,2004-08-27 02:00,27,106.225,106.23,106.22,106.225,7604
HFU04,2004-08-27 02:30,27,106.23,106.24,106.225,106.225,17204
HFU04,2004-08-27 03:00,27,106.23,106.24,106.225,106.235,10991
HFU04,2004-08-27 03:30,27,106.235,106.235,106.225,106.235,8333
HFU04,2004-08-27 04:00,27,106.235,106.235,106.23,106.235,9685
HFU04,2004-08-27 04:30,27,106.235,106.25,106.235,106.245,18070
HFU04,2004-08-27 05:00,27,106.245,106.255,106.24,106.245,19064
HFU04,2004-08-27 05:30,27,106.245,106.26,106.24,106.25,6351
HFU04,2004-08-27 06:00,27,106.25,106.255,106.245,106.25,5695
HFU04,2004-08-27 06:30,27,106.25,106.25,106.24,106.25,6944
HFU04,2004-08-27 07:00,27,106.25,106.255,106.24,106.24,11804
HFU04,2004-08-27 07:30,27,106.24,106.245,106.21,106.215,44980
HFU04,2004-08-27 08:00,27,106.22,106.23,106.205,106.225,26992
HFU04,2004-08-27 08:30,27,106.225,106.235,106.2,106.21,23853
HFU04,2004-08-27 09:00,27,106.21,106.215,106.19,106.2,28662
HFU04,2004-08-27 09:30,27,106.2,106.215,106.195,106.21,9956
HFU04,2004-08-27 10:00,27,106.21,106.22,106.205,106.22,6384
HFU04,2004-08-27 10:30,27,106.215,106.235,106.215,106.235,5246
HFU04,2004-08-27 11:00,27,106.23,106.235,106.22,106.22,3043
HFU04,2004-08-27 11:30,27,106.22,106.225,106.21,106.215,5815
HFU04,2004-08-27 12:00,27,106.22,106.22,106.22,106.22,15
HFU04,2004-08-30 01:00,30,106.205,106.205,106.175,106.175,8340
HFU04,2004-08-30 01:30,30,106.175,106.18,106.17,106.18,5994
HFU04,2004-08-30 02:00,30,106.18,106.18,106.175,106.175,3991
HFU04,2004-08-30 02:30,30,106.175,106.18,106.17,106.175,3284
HFU04,2004-08-30 03:00,30,106.175,106.175,106.17,106.175,533
HFU04,2004-08-30 03:30,30,106.17,106.18,106.17,106.175,13311
HFU04,2004-08-30 04:00,30,106.175,106.19,106.175,106.18,13461
HFU04,2004-08-30 04:30,30,106.185,106.2,106.18,106.195,10342
HFU04,2004-08-30 05:00,30,106.2,106.2,106.19,106.19,1719
HFU04,2004-08-30 05:30,30,106.195,106.2,106.19,106.19,6019
HFU04,2004-08-30 06:00,30,106.19,106.19,106.185,106.19,2775
HFU04,2004-08-30 06:30,30,106.19,106.2,106.185,106.2,2074
HFU04,2004-08-30 07:00,30,106.2,106.21,106.195,106.205,8025
HFU04,2004-08-30 07:30,30,106.2,106.21,106.195,106.205,16419
HFU04,2004-08-30 08:00,30,106.205,106.215,106.205,106.215,8515
HFU04,2004-08-30 08:30,30,106.22,106.22,106.215,106.215,5154
HFU04,2004-08-30 09:00,30,106.22,106.22,106.215,106.215,7114
HFU04,2004-08-30 09:30,30,106.22,106.225,106.215,106.215,8636
HFU04,2004-08-30 10:00,30,106.215,106.22,106.21,106.21,3141
HFU04,2004-08-30 10:30,30,106.21,106.215,106.2,106.205,4436
HFU04,2004-08-30 11:00,30,106.205,106.21,106.2,106.2,2085
HFU04,2004-08-30 11:30,30,106.2,106.205,106.195,106.2,2691
HFU04,2004-08-30 12:00,30,106.195,106.195,106.195,106.195,36
HFU04,2004-08-31 01:00,31,106.22,106.225,106.21,106.22,12274
HFU04,2004-08-31 01:30,31,106.22,106.225,106.22,106.22,4682
HFU04,2004-08-31 02:00,31,106.215,106.225,106.21,106.22,9632
HFU04,2004-08-31 02:30,31,106.215,106.22,106.2,106.205,15032
HFU04,2004-08-31 03:00,31,106.205,106.205,106.185,106.2,23005
HFU04,2004-08-31 03:30,31,106.2,106.215,106.195,106.215,13382
HFU04,2004-08-31 04:00,31,106.21,106.215,106.2,106.205,12993
HFU04,2004-08-31 04:30,31,106.205,106.205,106.195,106.195,13116
HFU04,2004-08-31 05:00,31,106.195,106.205,106.195,106.205,5957
HFU04,2004-08-31 05:30,31,106.205,106.21,106.205,106.21,21367
HFU04,2004-08-31 06:00,31,106.205,106.21,106.205,106.205,15019
HFU04,2004-08-31 06:30,31,106.21,106.21,106.205,106.205,17705
HFU04,2004-08-31 07:00,31,106.205,106.21,106.205,106.21,1977
HFU04,2004-08-31 07:30,31,106.21,106.23,106.21,106.225,18239
HFU04,2004-08-31 08:00,31,106.23,106.23,106.22,106.225,12283
HFU04,2004-08-31 08:30,31,106.22,106.25,106.22,106.24,16569
HFU04,2004-08-31 09:00,31,106.24,106.29,106.23,106.28,81588
HFU04,2004-08-31 09:30,31,106.28,106.295,106.27,106.28,37718
HFU04,2004-08-31 10:00,31,106.28,106.29,106.275,106.28,20121
HFU04,2004-08-31 10:30,31,106.28,106.295,106.28,106.29,12125
HFU04,2004-08-31 11:00,31,106.29,106.3,106.285,106.29,10696
HFU04,2004-08-31 11:30,31,106.29,106.3,106.285,106.295,11509
HFU04,2004-08-31 12:00,31,106.29,106.29,106.29,106.29,289
HFU04,2004-09-01 01:00,1,106.275,106.29,106.27,106.285,9464
HFU04,2004-09-01 01:30,1,106.285,106.29,106.275,106.275,6979
HFU04,2004-09-01 02:00,1,106.275,106.285,106.275,106.285,10390
HFU04,2004-09-01 02:30,1,106.285,106.295,106.28,106.28,16686
HFU04,2004-09-01 03:00,1,106.28,106.285,106.275,106.28,11407
HFU04,2004-09-01 03:30,1,106.28,106.285,106.275,106.28,10735
HFU04,2004-09-01 04:00,1,106.275,106.285,106.275,106.28,16834
HFU04,2004-09-01 04:30,1,106.28,106.29,106.275,106.285,16630
HFU04,2004-09-01 05:00,1,106.28,106.285,106.275,106.28,11911
HFU04,2004-09-01 05:30,1,106.275,106.29,106.275,106.285,5765
HFU04,2004-09-01 06:00,1,106.285,106.29,106.285,106.285,10694
HFU04,2004-09-01 06:30,1,106.285,106.285,106.28,106.285,4435
HFU04,2004-09-01 07:00,1,106.29,106.3,106.285,106.29,20512
HFU04,2004-09-01 07:30,1,106.29,106.305,106.285,106.285,29160
HFU04,2004-09-01 08:00,1,106.285,106.29,106.275,106.28,33996
HFU04,2004-09-01 08:30,1,106.28,106.3,106.275,106.285,18098
HFU04,2004-09-01 09:00,1,106.29,106.3,106.24,106.25,61781
HFU04,2004-09-01 09:30,1,106.25,106.26,106.245,106.25,25198
HFU04,2004-09-01 10:00,1,106.25,106.26,106.245,106.255,11456
HFU04,2004-09-01 10:30,1,106.25,106.25,106.245,106.25,5310
HFU04,2004-09-01 11:00,1,106.25,106.25,106.24,106.24,3762
HFU04,2004-09-01 11:30,1,106.245,106.26,106.245,106.26,2646
HFU04,2004-09-01 12:00,1,106.255,106.255,106.255,106.255,391
HFU04,2004-09-02 01:00,2,106.255,106.265,106.25,106.25,6206
HFU04,2004-09-02 01:30,2,106.25,106.26,106.25,106.255,6403
HFU04,2004-09-02 02:00,2,106.255,106.26,106.245,106.26,28557
HFU04,2004-09-02 02:30,2,106.255,106.26,106.25,106.25,15424
HFU04,2004-09-02 03:00,2,106.25,106.26,106.25,106.26,15805
HFU04,2004-09-02 03:30,2,106.255,106.26,106.25,106.26,16438
HFU04,2004-09-02 04:00,2,106.26,106.265,106.255,106.26,15769
HFU04,2004-09-02 04:30,2,106.255,106.255,106.25,106.255,12409
HFU04,2004-09-02 05:00,2,106.255,106.255,106.245,106.25,17747
HFU04,2004-09-02 05:30,2,106.25,106.26,106.25,106.255,6626
HFU04,2004-09-02 06:00,2,106.255,106.26,106.245,106.245,8239
HFU04,2004-09-02 06:30,2,106.245,106.26,106.245,106.255,5849
HFU04,2004-09-02 07:00,2,106.255,106.27,106.25,106.27,17441
HFU04,2004-09-02 07:30,2,106.26,106.26,106.21,106.215,87413
HFU04,2004-09-02 08:00,2,106.215,106.23,106.205,106.225,46619
HFU04,2004-09-02 08:30,2,106.225,106.225,106.205,106.21,33909
HFU04,2004-09-02 09:00,2,106.21,106.21,106.2,106.205,38227
HFU04,2004-09-02 09:30,2,106.205,106.205,106.18,106.185,48117
HFU04,2004-09-02 10:00,2,106.185,106.195,106.165,106.17,31578
HFU04,2004-09-02 10:30,2,106.165,106.165,106.14,106.155,37151
HFU04,2004-09-02 11:00,2,106.15,106.155,106.13,106.13,18961
HFU04,2004-09-02 11:30,2,106.13,106.135,106.115,106.135,19088
HFU04,2004-09-02 12:00,2,106.14,106.14,106.14,106.14,1199
HFU04,2004-09-03 01:00,3,106.115,106.145,106.11,106.135,18653
HFU04,2004-09-03 01:30,3,106.13,106.135,106.125,106.13,12407
HFU04,2004-09-03 02:00,3,106.13,106.135,106.1,106.105,40686
HFU04,2004-09-03 02:30,3,106.1,106.105,106.07,106.085,66391
HFU04,2004-09-03 03:00,3,106.08,106.1,106.08,106.095,22271
HFU04,2004-09-03 03:30,3,106.095,106.1,106.075,106.085,36117
HFU04,2004-09-03 04:00,3,106.09,106.095,106.085,106.09,23786
HFU04,2004-09-03 04:30,3,106.09,106.09,106.075,106.085,24207
HFU04,2004-09-03 05:00,3,106.08,106.085,106.07,106.085,14779
HFU04,2004-09-03 05:30,3,106.085,106.095,106.08,106.085,16512
HFU04,2004-09-03 06:00,3,106.09,106.095,106.085,106.09,12586
HFU04,2004-09-03 06:30,3,106.09,106.095,106.08,106.085,11251
HFU04,2004-09-03 07:00,3,106.085,106.13,105.75,105.905,47348
HFU04,2004-09-03 07:30,3,105.91,106.05,105.91,106.02,94867
HFU04,2004-09-03 08:00,3,106.015,106.02,105.985,106.01,71165
HFU04,2004-09-03 08:30,3,106.01,106.02,105.99,106.005,44758
HFU04,2004-09-03 09:00,3,106.005,106.005,105.96,105.98,59719
HFU04,2004-09-03 09:30,3,105.975,105.98,105.945,105.96,35017
HFU04,2004-09-03 10:00,3,105.965,105.965,105.94,105.95,15774
HFU04,2004-09-03 10:30,3,105.955,105.96,105.95,105.955,8438
HFU04,2004-09-03 11:00,3,105.955,105.96,105.945,105.95,3565
HFU04,2004-09-03 11:30,3,105.95,105.955,105.945,105.945,3061
HFU04,2004-09-03 12:00,3,105.945,105.945,105.945,105.945,80
HFU04,2004-09-06 01:00,6,105.91,105.94,105.91,105.94,14112
HFU04,2004-09-06 01:30,6,105.94,105.95,105.935,105.94,12363
HFU04,2004-09-06 02:00,6,105.94,105.94,105.92,105.92,21263
HFU04,2004-09-06 02:30,6,105.925,105.935,105.92,105.935,14741
HFU04,2004-09-06 03:00,6,105.935,105.94,105.93,105.94,21526
HFU04,2004-09-06 03:30,6,105.94,105.945,105.935,105.94,17969
HFU04,2004-09-06 04:00,6,105.935,105.95,105.935,105.945,22793
HFU04,2004-09-06 04:30,6,105.945,105.955,105.94,105.945,15057
HFU04,2004-09-06 05:00,6,105.945,105.965,105.945,105.96,19044
HFU04,2004-09-06 05:30,6,105.96,105.965,105.96,105.96,6008
HFU04,2004-09-06 06:00,6,105.96,105.98,105.96,105.975,20391
HFU04,2004-09-06 06:30,6,105.975,105.98,105.97,105.975,5078
HFU04,2004-09-06 07:00,6,105.975,105.98,105.97,105.97,5504
HFU04,2004-09-06 07:30,6,105.97,105.97,105.95,105.96,21535
HFU04,2004-09-06 08:00,6,105.955,105.96,105.945,105.955,23205
HFU04,2004-09-06 08:30,6,105.955,105.965,105.95,105.96,22983
HFU04,2004-09-06 09:00,6,105.965,105.965,105.955,105.96,9937
HFU04,2004-09-06 09:30,6,105.955,105.96,105.955,105.96,3280
HFU04,2004-09-06 10:00,6,105.96,105.96,105.955,105.96,4807
HFU04,2004-09-06 10:30,6,105.965,105.965,105.955,105.96,5889
HFU04,2004-09-06 11:00,6,105.96,105.96,105.95,105.95,7196
HFU04,2004-09-06 11:30,6,105.95,105.955,105.945,105.95,8607
HFU04,2004-09-06 12:00,6,105.945,105.945,105.945,105.945,85
HFU04,2004-09-07 01:00,7,105.92,105.945,105.92,105.945,13899
HFU04,2004-09-07 01:30,7,105.94,105.945,105.93,105.935,13989
HFU04,2004-09-07 02:00,7,105.935,105.955,105.935,105.955,13166
HFU04,2004-09-07 02:30,7,105.955,105.98,105.955,105.975,57120
HFU04,2004-09-07 03:00,7,105.975,105.975,105.96,105.97,24094
HFU04,2004-09-07 03:30,7,105.965,105.965,105.955,105.965,27458
HFU04,2004-09-07 04:00,7,105.965,105.97,105.96,105.965,24523
HFU04,2004-09-07 04:30,7,105.97,105.97,105.965,105.97,19331
HFU04,2004-09-07 05:00,7,105.97,105.975,105.965,105.965,10338
HFU04,2004-09-07 05:30,7,105.97,105.97,105.93,105.935,43488
HFU04,2004-09-07 06:00,7,105.94,105.94,105.855,105.86,33886
HFU04,2004-09-07 06:30,7,105.86,105.885,105.84,105.87,28133
HFU04,2004-09-07 07:00,7,105.875,105.88,105.86,105.865,19533
HFU04,2004-09-07 07:30,7,105.86,105.885,105.86,105.875,40097
HFU04,2004-09-07 08:00,7,105.875,105.885,105.87,105.875,20097
HFU04,2004-09-07 08:30,7,105.875,105.875,105.85,105.865,40483
HFU04,2004-09-07 09:00,7,105.865,105.865,105.855,105.86,32580
HFU04,2004-09-07 09:30,7,105.86,105.875,105.86,105.87,11047
HFU04,2004-09-07 10:00,7,105.875,105.875,105.86,105.86,7457
HFU04,2004-09-07 10:30,7,105.865,105.875,105.86,105.87,5735
HFU04,2004-09-07 11:00,7,105.875,105.875,105.87,105.875,4501
HFU04,2004-09-07 11:30,7,105.875,105.88,105.865,105.865,3215
HFU04,2004-09-07 12:00,7,105.86,105.86,105.86,105.86,2
HFU04,2004-09-08 01:00,8,105.875,105.88,105.87,105.88,2246
HFU04,2004-09-08 01:30,8,105.88,105.88,105.865,105.865,6295
HFU04,2004-09-08 02:00,8,105.865,105.87,105.86,105.86,11799
HFU04,2004-09-08 02:30,8,105.85,105.85,105.82,105.825,8022
HFU04,2004-09-08 03:00,8,105.835,105.84,105.825,105.84,4337
HFU04,2004-09-08 03:30,8,105.83,105.83,105.82,105.825,9534
HFU04,2004-09-08 04:00,8,105.83,105.84,105.83,105.84,1541
HFU04,2004-09-08 04:30,8,105.84,105.855,105.84,105.85,399
HFU04,2004-09-08 05:00,8,105.85,105.85,105.835,105.835,2568