HFZ01,2001-06-05 09:00,5,102.94,102.94,102.94,102.94,50
HFZ01,2001-06-05 10:00,5,103,103,103,103,25
HFZ01,2001-06-07 09:30,7,102.9,102.9,102.9,102.9,40
HFZ01,2001-06-07 10:00,7,102.88,102.88,102.88,102.88,40
HFZ01,2001-06-18 10:30,18,102.97,102.97,102.97,102.97,360
HFZ01,2001-06-19 04:00,19,102.95,102.95,102.95,102.95,272
HFZ01,2001-06-19 11:30,19,102.95,102.95,102.95,102.95,1473
HFZ01,2001-06-26 03:00,26,103.12,103.12,103.12,103.12,355
HFZ01,2001-06-26 10:00,26,103.11,103.11,103.08,103.08,3088
HFZ01,2001-06-26 11:30,26,103.08,103.08,103.08,103.08,252
HFZ01,2001-06-27 08:30,27,103.08,103.08,103.08,103.08,199
HFZ01,2001-06-28 05:30,28,103.13,103.13,103.13,103.13,500
HFZ01,2001-06-28 07:00,28,103.12,103.12,103.12,103.12,250
HFZ01,2001-06-28 08:30,28,103.08,103.08,103.08,103.08,250
HFZ01,2001-06-28 10:00,28,103.07,103.07,103.07,103.07,550
HFZ01,2001-06-28 11:30,28,103.07,103.07,103.07,103.07,51
HFZ01,2001-06-29 03:30,29,102.9,102.9,102.9,102.9,1136
HFZ01,2001-06-29 08:00,29,102.92,102.92,102.92,102.92,995
HFZ01,2001-06-29 11:30,29,102.92,102.92,102.92,102.92,824
HFZ01,2001-07-02 09:30,2,102.96,102.96,102.96,102.96,546
HFZ01,2001-07-02 11:30,2,102.96,102.96,102.96,102.96,50
HFZ01,2001-07-03 10:00,3,102.83,102.84,102.83,102.84,1386
HFZ01,2001-07-04 05:30,4,102.81,102.81,102.81,102.81,115
HFZ01,2001-07-04 11:30,4,102.81,102.81,102.81,102.81,220
HFZ01,2001-07-06 07:00,6,102.78,102.78,102.78,102.78,361
HFZ01,2001-07-06 11:00,6,102.86,102.86,102.86,102.86,101
HFZ01,2001-07-10 05:00,10,102.83,102.83,102.83,102.83,150
HFZ01,2001-07-10 05:30,10,102.83,102.83,102.83,102.83,40
HFZ01,2001-07-10 11:00,10,102.89,102.89,102.89,102.89,351
HFZ01,2001-07-10 11:30,10,102.89,102.89,102.89,102.89,1650
HFZ01,2001-07-11 07:00,11,102.97,102.98,102.97,102.98,1125
HFZ01,2001-07-11 07:30,11,102.98,102.98,102.98,102.98,175
HFZ01,2001-07-11 11:30,11,102.98,102.98,102.98,102.98,660
HFZ01,2001-07-13 11:00,13,102.9,102.9,102.9,102.9,501
HFZ01,2001-07-16 08:30,16,102.94,102.94,102.94,102.94,369
HFZ01,2001-07-16 09:00,16,102.94,102.94,102.94,102.94,1100
HFZ01,2001-07-16 09:30,16,102.94,102.94,102.94,102.94,475
HFZ01,2001-07-17 11:00,17,102.93,102.93,102.93,102.93,839
HFZ01,2001-07-18 05:00,18,102.93,102.93,102.93,102.93,1
HFZ01,2001-07-18 05:30,18,102.94,102.94,102.94,102.94,100
HFZ01,2001-07-18 11:30,18,102.94,102.94,102.94,102.94,1825
HFZ01,2001-07-19 06:30,19,103,103,103,103,1001
HFZ01,2001-07-19 09:00,19,102.95,102.95,102.95,102.95,111
HFZ01,2001-07-19 11:30,19,102.95,102.95,102.95,102.95,10
HFZ01,2001-07-20 02:00,20,103.03,103.03,103.03,103.03,1
HFZ01,2001-07-20 11:30,20,103.03,103.03,103.03,103.03,550
HFZ01,2001-07-23 05:30,23,103.09,103.09,103.09,103.09,90
HFZ01,2001-07-23 11:30,23,103.09,103.09,103.09,103.09,0
HFZ01,2001-07-24 02:00,24,103.13,103.13,103.13,103.13,8
HFZ01,2001-07-24 04:30,24,103.12,103.12,103.12,103.12,1
HFZ01,2001-07-24 05:00,24,103.15,103.15,103.15,103.15,2
HFZ01,2001-07-24 05:30,24,103.14,103.14,103.14,103.14,7
HFZ01,2001-07-24 07:00,24,103.16,103.16,103.16,103.16,2180
HFZ01,2001-07-24 07:30,24,103.16,103.16,103.16,103.16,10
HFZ01,2001-07-24 08:00,24,103.15,103.15,103.15,103.15,43
HFZ01,2001-07-25 04:00,25,103.11,103.11,103.11,103.11,1
HFZ01,2001-07-26 03:30,26,103.06,103.06,103.06,103.06,150
HFZ01,2001-07-26 04:00,26,103.07,103.07,103.07,103.07,400
HFZ01,2001-07-26 04:30,26,103.06,103.06,103.06,103.06,350
HFZ01,2001-07-26 06:00,26,103.04,103.04,103.04,103.04,50
HFZ01,2001-07-26 10:30,26,103.12,103.12,103.12,103.12,3
HFZ01,2001-07-26 11:00,26,103.12,103.14,103.12,103.14,372
HFZ01,2001-07-27 01:30,27,103.15,103.15,103.14,103.14,10
HFZ01,2001-07-27 03:30,27,103.16,103.16,103.16,103.16,1
HFZ01,2001-07-27 07:00,27,103.17,103.17,103.17,103.17,500
HFZ01,2001-07-27 08:30,27,103.22,103.22,103.22,103.22,525
HFZ01,2001-07-27 09:00,27,103.21,103.21,103.21,103.21,100
HFZ01,2001-07-27 09:30,27,103.21,103.21,103.21,103.21,100
HFZ01,2001-07-30 02:30,30,103.21,103.21,103.21,103.21,1
HFZ01,2001-07-30 07:30,30,103.19,103.19,103.19,103.19,50
HFZ01,2001-07-30 09:30,30,103.22,103.22,103.22,103.22,400
HFZ01,2001-07-31 03:30,31,103.24,103.24,103.24,103.24,75
HFZ01,2001-07-31 04:00,31,103.25,103.25,103.25,103.25,115
HFZ01,2001-07-31 04:30,31,103.24,103.24,103.24,103.24,1000
HFZ01,2001-07-31 07:00,31,103.23,103.23,103.23,103.23,440
HFZ01,2001-07-31 07:30,31,103.23,103.24,103.23,103.24,500
HFZ01,2001-07-31 08:00,31,103.21,103.21,103.21,103.21,61
HFZ01,2001-07-31 08:30,31,103.21,103.21,103.21,103.21,14
HFZ01,2001-07-31 11:00,31,103.25,103.25,103.25,103.25,945
HFZ01,2001-08-01 02:30,1,103.25,103.25,103.25,103.25,200
HFZ01,2001-08-01 03:30,1,103.24,103.24,103.24,103.24,2100
HFZ01,2001-08-01 05:30,1,103.23,103.23,103.23,103.23,200
HFZ01,2001-08-01 08:00,1,103.25,103.25,103.25,103.25,135
HFZ01,2001-08-01 08:30,1,103.25,103.25,103.25,103.25,673
HFZ01,2001-08-01 09:00,1,103.27,103.27,103.26,103.26,107
HFZ01,2001-08-01 09:30,1,103.25,103.25,103.25,103.25,200
HFZ01,2001-08-01 10:00,1,103.25,103.25,103.25,103.25,1000
HFZ01,2001-08-01 11:00,1,103.25,103.26,103.25,103.26,3480
HFZ01,2001-08-01 11:30,1,103.26,103.26,103.26,103.26,152
HFZ01,2001-08-02 05:30,2,103.25,103.27,103.25,103.27,1125
HFZ01,2001-08-02 07:00,2,103.22,103.22,103.22,103.22,300
HFZ01,2001-08-02 07:30,2,103.2,103.2,103.17,103.18,509
HFZ01,2001-08-02 08:00,2,103.2,103.2,103.2,103.2,100
HFZ01,2001-08-02 08:30,2,103.19,103.2,103.19,103.2,1000
HFZ01,2001-08-02 09:00,2,103.2,103.2,103.2,103.2,1062
HFZ01,2001-08-02 09:30,2,103.19,103.2,103.19,103.2,985
HFZ01,2001-08-02 10:00,2,103.2,103.2,103.2,103.2,250
HFZ01,2001-08-03 04:00,3,103.24,103.24,103.24,103.24,1
HFZ01,2001-08-03 07:30,3,103.2,103.2,103.2,103.2,600
HFZ01,2001-08-03 08:30,3,103.21,103.21,103.21,103.21,500
HFZ01,2001-08-03 09:00,3,103.25,103.25,103.25,103.25,50
HFZ01,2001-08-03 10:30,3,103.3,103.3,103.3,103.3,200
HFZ01,2001-08-06 02:00,6,103.28,103.29,103.28,103.29,1000
HFZ01,2001-08-06 03:00,6,103.29,103.29,103.29,103.29,500
HFZ01,2001-08-06 03:30,6,103.3,103.3,103.3,103.3,500
HFZ01,2001-08-06 04:00,6,103.3,103.3,103.3,103.3,37
HFZ01,2001-08-06 04:30,6,103.29,103.29,103.29,103.29,63
HFZ01,2001-08-06 06:30,6,103.31,103.31,103.31,103.31,60
HFZ01,2001-08-06 08:00,6,103.3,103.3,103.29,103.29,740
HFZ01,2001-08-06 08:30,6,103.29,103.29,103.29,103.29,300
HFZ01,2001-08-06 09:00,6,103.29,103.3,103.29,103.3,3200
HFZ01,2001-08-06 09:30,6,103.3,103.3,103.3,103.3,66
HFZ01,2001-08-06 11:30,6,103.3,103.31,103.3,103.31,206
HFZ01,2001-08-07 01:30,7,103.31,103.32,103.31,103.32,540
HFZ01,2001-08-07 02:00,7,103.31,103.31,103.31,103.31,577
HFZ01,2001-08-07 02:30,7,103.31,103.31,103.28,103.28,1501
HFZ01,2001-08-07 03:00,7,103.3,103.3,103.3,103.3,554
HFZ01,2001-08-07 05:00,7,103.3,103.3,103.3,103.3,400
HFZ01,2001-08-07 08:00,7,103.27,103.27,103.27,103.27,300
HFZ01,2001-08-07 09:30,7,103.25,103.25,103.25,103.25,250
HFZ01,2001-08-07 10:00,7,103.26,103.26,103.26,103.26,250
HFZ01,2001-08-07 11:00,7,103.26,103.26,103.26,103.26,647
HFZ01,2001-08-07 11:30,7,103.25,103.25,103.24,103.25,543
HFZ01,2001-08-08 02:00,8,103.24,103.24,103.24,103.24,500
HFZ01,2001-08-08 03:30,8,103.22,103.22,103.22,103.22,100
HFZ01,2001-08-08 08:00,8,103.26,103.26,103.26,103.26,1
HFZ01,2001-08-08 09:30,8,103.25,103.25,103.25,103.25,46
HFZ01,2001-08-08 10:00,8,103.24,103.24,103.24,103.24,320
HFZ01,2001-08-08 12:00,8,103.26,103.26,103.26,103.26,60
HFZ01,2001-08-09 02:00,9,103.34,103.34,103.34,103.34,250
HFZ01,2001-08-09 02:30,9,103.34,103.34,103.34,103.34,50
HFZ01,2001-08-09 03:00,9,103.38,103.38,103.38,103.38,250
HFZ01,2001-08-09 03:30,9,103.4,103.4,103.4,103.4,200
HFZ01,2001-08-09 04:30,9,103.38,103.39,103.38,103.39,750
HFZ01,2001-08-09 05:00,9,103.38,103.38,103.38,103.38,500
HFZ01,2001-08-09 06:00,9,103.4,103.4,103.4,103.4,500
HFZ01,2001-08-09 07:30,9,103.41,103.42,103.41,103.42,65
HFZ01,2001-08-09 09:30,9,103.42,103.42,103.42,103.42,500
HFZ01,2001-08-10 01:00,10,103.42,103.42,103.42,103.42,1
HFZ01,2001-08-10 01:30,10,103.44,103.44,103.44,103.44,250
HFZ01,2001-08-10 04:30,10,103.43,103.43,103.43,103.43,113
HFZ01,2001-08-10 06:30,10,103.44,103.45,103.44,103.45,1477
HFZ01,2001-08-10 07:00,10,103.46,103.46,103.46,103.46,1930
HFZ01,2001-08-10 07:30,10,103.48,103.48,103.47,103.47,1108
HFZ01,2001-08-10 08:30,10,103.47,103.47,103.45,103.47,3283
HFZ01,2001-08-10 09:00,10,103.47,103.49,103.47,103.49,2560
HFZ01,2001-08-10 09:30,10,103.48,103.5,103.48,103.5,735
HFZ01,2001-08-10 10:00,10,103.5,103.5,103.49,103.49,1365
HFZ01,2001-08-10 10:30,10,103.5,103.5,103.49,103.49,1266
HFZ01,2001-08-10 11:00,10,103.49,103.5,103.49,103.5,1437
HFZ01,2001-08-10 11:30,10,103.5,103.5,103.48,103.48,84
HFZ01,2001-08-13 03:30,13,103.47,103.47,103.47,103.47,100
HFZ01,2001-08-13 04:00,13,103.47,103.47,103.47,103.47,50
HFZ01,2001-08-13 05:00,13,103.45,103.45,103.45,103.45,5
HFZ01,2001-08-13 05:30,13,103.46,103.46,103.46,103.46,340
HFZ01,2001-08-13 06:00,13,103.46,103.46,103.46,103.46,9
HFZ01,2001-08-13 06:30,13,103.46,103.46,103.46,103.46,231
HFZ01,2001-08-13 07:30,13,103.47,103.47,103.47,103.47,34
HFZ01,2001-08-13 08:00,13,103.49,103.49,103.49,103.49,800
HFZ01,2001-08-13 09:00,13,103.49,103.49,103.49,103.49,108
HFZ01,2001-08-13 09:30,13,103.5,103.5,103.5,103.5,200
HFZ01,2001-08-13 11:00,13,103.5,103.5,103.5,103.5,25
HFZ01,2001-08-13 11:30,13,103.49,103.49,103.49,103.49,625
HFZ01,2001-08-14 01:30,14,103.47,103.47,103.46,103.47,785
HFZ01,2001-08-14 02:00,14,103.45,103.45,103.45,103.45,700
HFZ01,2001-08-14 02:30,14,103.45,103.45,103.45,103.45,1100
HFZ01,2001-08-14 03:00,14,103.45,103.45,103.45,103.45,889
HFZ01,2001-08-14 03:30,14,103.45,103.46,103.45,103.46,182
HFZ01,2001-08-14 04:00,14,103.44,103.45,103.44,103.45,201
HFZ01,2001-08-14 04:30,14,103.46,103.46,103.45,103.45,949
HFZ01,2001-08-14 05:30,14,103.45,103.45,103.45,103.45,200
HFZ01,2001-08-14 06:00,14,103.44,103.44,103.44,103.44,205
HFZ01,2001-08-14 06:30,14,103.45,103.45,103.45,103.45,200
HFZ01,2001-08-14 07:00,14,103.45,103.46,103.44,103.44,819
HFZ01,2001-08-14 07:30,14,103.44,103.46,103.44,103.46,1015
HFZ01,2001-08-14 08:00,14,103.44,103.44,103.4,103.4,150
HFZ01,2001-08-14 08:30,14,103.41,103.41,103.41,103.41,100
HFZ01,2001-08-14 09:30,14,103.43,103.43,103.43,103.43,500
HFZ01,2001-08-14 10:30,14,103.45,103.45,103.45,103.45,100
HFZ01,2001-08-15 06:00,15,103.47,103.47,103.47,103.47,8
HFZ01,2001-08-15 08:00,15,103.47,103.47,103.47,103.47,100
HFZ01,2001-08-15 09:00,15,103.47,103.47,103.47,103.47,500
HFZ01,2001-08-15 09:30,15,103.48,103.48,103.48,103.48,300
HFZ01,2001-08-15 10:00,15,103.49,103.49,103.47,103.47,370
HFZ01,2001-08-15 10:30,15,103.48,103.48,103.48,103.48,500
HFZ01,2001-08-16 01:00,16,103.51,103.51,103.51,103.51,1370
HFZ01,2001-08-16 01:30,16,103.49,103.51,103.49,103.51,1000
HFZ01,2001-08-16 02:00,16,103.52,103.53,103.52,103.52,650
HFZ01,2001-08-16 02:30,16,103.52,103.52,103.52,103.52,500
HFZ01,2001-08-16 03:00,16,103.51,103.51,103.51,103.51,684
HFZ01,2001-08-16 03:30,16,103.51,103.51,103.51,103.51,191
HFZ01,2001-08-16 04:00,16,103.51,103.51,103.48,103.49,1500
HFZ01,2001-08-16 06:00,16,103.5,103.5,103.5,103.5,19
HFZ01,2001-08-16 07:30,16,103.46,103.46,103.46,103.46,10
HFZ01,2001-08-16 08:30,16,103.49,103.49,103.49,103.49,125
HFZ01,2001-08-16 09:00,16,103.47,103.47,103.47,103.47,125
HFZ01,2001-08-16 10:30,16,103.48,103.48,103.48,103.48,30
HFZ01,2001-08-16 11:00,16,103.52,103.52,103.52,103.52,100
HFZ01,2001-08-17 01:30,17,103.51,103.51,103.49,103.49,70
HFZ01,2001-08-17 03:00,17,103.48,103.48,103.48,103.48,30
HFZ01,2001-08-17 03:30,17,103.49,103.49,103.49,103.49,20
HFZ01,2001-08-17 05:30,17,103.54,103.54,103.54,103.54,540
HFZ01,2001-08-17 07:00,17,103.56,103.57,103.56,103.57,1582
HFZ01,2001-08-17 07:30,17,103.57,103.59,103.57,103.59,740
HFZ01,2001-08-17 08:00,17,103.58,103.58,103.58,103.58,500
HFZ01,2001-08-17 08:30,17,103.59,103.59,103.59,103.59,200
HFZ01,2001-08-17 09:00,17,103.58,103.59,103.58,103.59,701
HFZ01,2001-08-17 09:30,17,103.6,103.6,103.6,103.6,695
HFZ01,2001-08-17 10:00,17,103.58,103.58,103.58,103.58,200
HFZ01,2001-08-17 11:00,17,103.59,103.59,103.59,103.59,3
HFZ01,2001-08-20 02:00,20,103.59,103.59,103.59,103.59,100
HFZ01,2001-08-20 02:30,20,103.58,103.58,103.58,103.58,29
HFZ01,2001-08-20 03:30,20,103.59,103.59,103.59,103.59,965
HFZ01,2001-08-20 04:00,20,103.59,103.59,103.59,103.59,260
HFZ01,2001-08-20 04:30,20,103.59,103.6,103.59,103.6,2277
HFZ01,2001-08-20 05:30,20,103.58,103.58,103.58,103.58,50
HFZ01,2001-08-20 06:00,20,103.59,103.59,103.59,103.59,88
HFZ01,2001-08-20 06:30,20,103.58,103.59,103.58,103.59,17
HFZ01,2001-08-20 07:30,20,103.59,103.59,103.59,103.59,2227
HFZ01,2001-08-20 08:00,20,103.59,103.59,103.59,103.59,3531
HFZ01,2001-08-20 09:00,20,103.59,103.59,103.57,103.57,1058
HFZ01,2001-08-20 09:30,20,103.57,103.57,103.55,103.55,2504
HFZ01,2001-08-20 10:00,20,103.57,103.59,103.57,103.59,533
HFZ01,2001-08-21 02:30,21,103.56,103.56,103.56,103.56,166
HFZ01,2001-08-21 03:30,21,103.56,103.56,103.56,103.56,50
HFZ01,2001-08-21 04:00,21,103.56,103.56,103.55,103.55,1501
HFZ01,2001-08-21 05:30,21,103.56,103.57,103.56,103.57,288
HFZ01,2001-08-21 06:00,21,103.55,103.55,103.55,103.55,155
HFZ01,2001-08-21 06:30,21,103.56,103.56,103.56,103.56,2047
HFZ01,2001-08-21 07:00,21,103.55,103.56,103.55,103.56,8
HFZ01,2001-08-21 07:30,21,103.55,103.56,103.55,103.56,5915
HFZ01,2001-08-21 08:00,21,103.56,103.56,103.54,103.56,2016
HFZ01,2001-08-21 08:30,21,103.54,103.54,103.54,103.54,116
HFZ01,2001-08-21 09:00,21,103.54,103.54,103.54,103.54,1156
HFZ01,2001-08-21 10:00,21,103.53,103.53,103.53,103.53,11
HFZ01,2001-08-22 01:00,22,103.6,103.6,103.6,103.6,1
HFZ01,2001-08-22 02:00,22,103.61,103.63,103.61,103.62,1191
HFZ01,2001-08-22 02:30,22,103.61,103.62,103.61,103.62,1050
HFZ01,2001-08-22 03:00,22,103.58,103.58,103.56,103.56,1345
HFZ01,2001-08-22 03:30,22,103.54,103.54,103.54,103.54,25
HFZ01,2001-08-22 04:00,22,103.51,103.51,103.5,103.5,1030
HFZ01,2001-08-22 04:30,22,103.5,103.53,103.5,103.51,26
HFZ01,2001-08-22 05:00,22,103.51,103.51,103.51,103.51,1003
HFZ01,2001-08-22 06:00,22,103.51,103.51,103.5,103.5,283
HFZ01,2001-08-22 06:30,22,103.51,103.52,103.5,103.52,251
HFZ01,2001-08-22 07:00,22,103.51,103.51,103.5,103.5,1232
HFZ01,2001-08-22 07:30,22,103.48,103.48,103.46,103.46,54
HFZ01,2001-08-22 08:00,22,103.47,103.48,103.46,103.46,140
HFZ01,2001-08-22 08:30,22,103.48,103.49,103.47,103.48,1351
HFZ01,2001-08-22 09:00,22,103.47,103.5,103.47,103.5,151
HFZ01,2001-08-22 09:30,22,103.5,103.5,103.5,103.5,1130
HFZ01,2001-08-23 09:30,23,103.5,103.5,103.5,103.5,2717
HFZ01,2001-08-23 10:00,23,103.49,103.49,103.48,103.48,1912
HFZ01,2001-08-23 10:30,23,103.48,103.48,103.48,103.48,55
HFZ01,2001-08-23 11:00,23,103.49,103.49,103.49,103.49,48
HFZ01,2001-08-23 11:30,23,103.48,103.48,103.48,103.48,434
HFZ01,2001-08-24 01:30,24,103.48,103.48,103.48,103.48,1
HFZ01,2001-08-24 02:30,24,103.42,103.42,103.42,103.42,1000
HFZ01,2001-08-24 03:00,24,103.41,103.41,103.41,103.41,63
HFZ01,2001-08-24 04:00,24,103.41,103.41,103.4,103.4,300
HFZ01,2001-08-24 04:30,24,103.41,103.41,103.41,103.41,190
HFZ01,2001-08-24 05:00,24,103.42,103.42,103.42,103.42,54
HFZ01,2001-08-24 05:30,24,103.42,103.43,103.42,103.42,3431
HFZ01,2001-08-24 06:00,24,103.42,103.42,103.41,103.41,6
HFZ01,2001-08-24 06:30,24,103.41,103.41,103.41,103.41,400
HFZ01,2001-08-24 07:00,24,103.42,103.42,103.42,103.42,300
HFZ01,2001-08-24 07:30,24,103.42,103.42,103.41,103.41,170
HFZ01,2001-08-24 08:00,24,103.42,103.42,103.41,103.41,1678
HFZ01,2001-08-24 08:30,24,103.42,103.42,103.42,103.42,850
HFZ01,2001-08-24 09:00,24,103.41,103.41,103.4,103.41,170
HFZ01,2001-08-24 09:30,24,103.39,103.39,103.38,103.39,637
HFZ01,2001-08-24 10:30,24,103.4,103.4,103.39,103.4,203
HFZ01,2001-08-24 11:00,24,103.4,103.4,103.4,103.4,300
HFZ01,2001-08-24 11:30,24,103.4,103.4,103.4,103.4,200
HFZ01,2001-08-27 01:30,27,103.4,103.4,103.4,103.4,60
HFZ01,2001-08-27 02:00,27,103.39,103.39,103.39,103.39,570
HFZ01,2001-08-27 02:30,27,103.39,103.39,103.38,103.38,288
HFZ01,2001-08-27 03:00,27,103.35,103.35,103.35,103.35,1520
HFZ01,2001-08-27 03:30,27,103.35,103.35,103.35,103.35,275
HFZ01,2001-08-27 04:00,27,103.36,103.36,103.36,103.36,100
HFZ01,2001-08-27 04:30,27,103.35,103.35,103.35,103.35,250
HFZ01,2001-08-27 05:00,27,103.36,103.36,103.36,103.36,1067
HFZ01,2001-08-27 06:00,27,103.35,103.35,103.35,103.35,500
HFZ01,2001-08-27 07:30,27,103.37,103.38,103.37,103.38,115
HFZ01,2001-08-27 08:00,27,103.38,103.38,103.38,103.38,75
HFZ01,2001-08-27 08:30,27,103.39,103.39,103.38,103.39,333
HFZ01,2001-08-27 10:30,27,103.4,103.4,103.4,103.4,50
HFZ01,2001-08-27 11:30,27,103.4,103.4,103.4,103.4,125
HFZ01,2001-08-28 01:00,28,103.41,103.41,103.41,103.41,1
HFZ01,2001-08-28 01:30,28,103.43,103.43,103.43,103.43,700
HFZ01,2001-08-28 02:00,28,103.41,103.41,103.39,103.39,259
HFZ01,2001-08-28 03:00,28,103.4,103.46,103.4,103.46,1495
HFZ01,2001-08-28 03:30,28,103.46,103.46,103.46,103.46,522
HFZ01,2001-08-28 04:00,28,103.47,103.47,103.46,103.46,1151
HFZ01,2001-08-28 04:30,28,103.46,103.47,103.46,103.47,1275
HFZ01,2001-08-28 05:00,28,103.47,103.47,103.47,103.47,1113
HFZ01,2001-08-28 05:30,28,103.47,103.47,103.46,103.46,1510
HFZ01,2001-08-28 06:00,28,103.47,103.47,103.47,103.47,295
HFZ01,2001-08-28 06:30,28,103.48,103.48,103.48,103.48,361
HFZ01,2001-08-28 07:00,28,103.47,103.48,103.47,103.48,575
HFZ01,2001-08-28 07:30,28,103.47,103.47,103.47,103.47,122
HFZ01,2001-08-28 08:00,28,103.47,103.48,103.47,103.48,770
HFZ01,2001-08-28 08:30,28,103.47,103.48,103.47,103.48,840
HFZ01,2001-08-28 09:00,28,103.52,103.53,103.51,103.53,2722
HFZ01,2001-08-28 09:30,28,103.52,103.53,103.52,103.52,2866
HFZ01,2001-08-28 10:00,28,103.53,103.54,103.53,103.54,1762
HFZ01,2001-08-28 10:30,28,103.54,103.54,103.54,103.54,899
HFZ01,2001-08-28 11:00,28,103.54,103.54,103.54,103.54,50
HFZ01,2001-08-28 11:30,28,103.53,103.53,103.53,103.53,44
HFZ01,2001-08-29 01:00,29,103.57,103.59,103.57,103.59,3900
HFZ01,2001-08-29 01:30,29,103.58,103.58,103.58,103.58,1575
HFZ01,2001-08-29 02:00,29,103.57,103.57,103.57,103.57,2204
HFZ01,2001-08-29 02:30,29,103.58,103.58,103.57,103.57,60
HFZ01,2001-08-29 03:00,29,103.57,103.57,103.56,103.56,1038
HFZ01,2001-08-29 03:30,29,103.56,103.56,103.54,103.54,1664
HFZ01,2001-08-29 04:00,29,103.53,103.54,103.49,103.51,5317
HFZ01,2001-08-29 04:30,29,103.52,103.52,103.51,103.52,1330
HFZ01,2001-08-29 05:30,29,103.53,103.53,103.53,103.53,227
HFZ01,2001-08-29 06:00,29,103.54,103.54,103.54,103.54,137
HFZ01,2001-08-29 06:30,29,103.54,103.54,103.54,103.54,13
HFZ01,2001-08-29 07:00,29,103.54,103.54,103.51,103.51,712
HFZ01,2001-08-29 07:30,29,103.52,103.54,103.52,103.53,803
HFZ01,2001-08-29 08:00,29,103.5,103.5,103.5,103.5,25
HFZ01,2001-08-29 08:30,29,103.51,103.52,103.51,103.52,1848
HFZ01,2001-08-29 09:00,29,103.53,103.55,103.52,103.55,4050
HFZ01,2001-08-29 09:30,29,103.54,103.54,103.54,103.54,854
HFZ01,2001-08-29 10:00,29,103.53,103.53,103.51,103.52,2193
HFZ01,2001-08-29 10:30,29,103.52,103.52,103.52,103.52,360
HFZ01,2001-08-29 11:00,29,103.52,103.52,103.52,103.52,850
HFZ01,2001-08-29 11:30,29,103.51,103.52,103.51,103.52,492
HFZ01,2001-08-30 01:00,30,103.53,103.54,103.53,103.54,90
HFZ01,2001-08-30 01:30,30,103.54,103.54,103.54,103.54,444
HFZ01,2001-08-30 02:00,30,103.52,103.52,103.48,103.5,1650
HFZ01,2001-08-30 02:30,30,103.51,103.52,103.5,103.51,3738
HFZ01,2001-08-30 03:00,30,103.51,103.51,103.49,103.49,843
HFZ01,2001-08-30 03:30,30,103.48,103.49,103.48,103.49,280
HFZ01,2001-08-30 04:00,30,103.49,103.49,103.48,103.48,1324
HFZ01,2001-08-30 04:30,30,103.48,103.49,103.48,103.49,3671
HFZ01,2001-08-30 05:00,30,103.49,103.5,103.49,103.5,528
HFZ01,2001-08-30 05:30,30,103.5,103.5,103.49,103.49,1547
HFZ01,2001-08-30 06:00,30,103.49,103.5,103.48,103.48,617
HFZ01,2001-08-30 06:30,30,103.48,103.62,103.47,103.56,7219
HFZ01,2001-08-30 07:00,30,103.56,103.57,103.55,103.56,7050
HFZ01,2001-08-30 07:30,30,103.58,103.66,103.58,103.65,33253
HFZ01,2001-08-30 08:00,30,103.65,103.66,103.63,103.64,3706
HFZ01,2001-08-30 08:30,30,103.65,103.66,103.64,103.64,14550
HFZ01,2001-08-30 09:00,30,103.65,103.66,103.65,103.65,1439
HFZ01,2001-08-30 09:30,30,103.66,103.67,103.65,103.67,14045
HFZ01,2001-08-30 10:00,30,103.68,103.69,103.67,103.69,5309
HFZ01,2001-08-30 10:30,30,103.69,103.7,103.67,103.67,12040
HFZ01,2001-08-30 11:00,30,103.67,103.67,103.67,103.67,652
HFZ01,2001-08-30 11:30,30,103.67,103.68,103.67,103.68,862
HFZ01,2001-08-31 01:00,31,103.69,103.7,103.68,103.68,597
HFZ01,2001-08-31 01:30,31,103.69,103.71,103.69,103.71,2701
HFZ01,2001-08-31 02:00,31,103.7,103.71,103.7,103.71,1837
HFZ01,2001-08-31 02:30,31,103.72,103.73,103.7,103.71,3565
HFZ01,2001-08-31 03:00,31,103.71,103.72,103.69,103.69,4125
HFZ01,2001-08-31 03:30,31,103.69,103.69,103.68,103.69,1385
HFZ01,2001-08-31 04:00,31,103.68,103.68,103.67,103.67,1251
HFZ01,2001-08-31 04:30,31,103.67,103.67,103.67,103.67,200
HFZ01,2001-08-31 05:00,31,103.68,103.69,103.68,103.69,1334
HFZ01,2001-08-31 05:30,31,103.69,103.69,103.68,103.68,620
HFZ01,2001-08-31 06:00,31,103.69,103.7,103.69,103.7,1511
HFZ01,2001-08-31 06:30,31,103.69,103.69,103.68,103.68,191
HFZ01,2001-08-31 07:00,31,103.69,103.69,103.67,103.67,2659
HFZ01,2001-08-31 07:30,31,103.68,103.68,103.68,103.68,536
HFZ01,2001-08-31 08:00,31,103.67,103.68,103.67,103.67,1326
HFZ01,2001-08-31 08:30,31,103.67,103.7,103.65,103.65,4328
HFZ01,2001-08-31 09:00,31,103.65,103.65,103.63,103.64,5809
HFZ01,2001-08-31 09:30,31,103.65,103.66,103.65,103.66,1352
HFZ01,2001-08-31 10:00,31,103.68,103.68,103.65,103.65,2753
HFZ01,2001-08-31 10:30,31,103.63,103.66,103.63,103.66,562
HFZ01,2001-08-31 11:00,31,103.66,103.66,103.65,103.66,1320
HFZ01,2001-08-31 11:30,31,103.65,103.67,103.65,103.67,1699
HFZ01,2001-09-03 01:00,3,103.64,103.69,103.64,103.67,1636
HFZ01,2001-09-03 01:30,3,103.67,103.68,103.67,103.68,2874
HFZ01,2001-09-03 02:00,3,103.69,103.7,103.69,103.7,6010
HFZ01,2001-09-03 02:30,3,103.7,103.7,103.7,103.7,5917
HFZ01,2001-09-03 03:00,3,103.7,103.7,103.7,103.7,2283
HFZ01,2001-09-03 03:30,3,103.7,103.71,103.7,103.7,3235
HFZ01,2001-09-03 04:00,3,103.7,103.7,103.7,103.7,3853
HFZ01,2001-09-03 04:30,3,103.7,103.7,103.7,103.7,79
HFZ01,2001-09-03 05:00,3,103.71,103.71,103.71,103.71,758
HFZ01,2001-09-03 05:30,3,103.71,103.71,103.71,103.71,422
HFZ01,2001-09-03 06:00,3,103.72,103.72,103.72,103.72,50
HFZ01,2001-09-03 06:30,3,103.71,103.72,103.7,103.71,908
HFZ01,2001-09-03 07:00,3,103.7,103.7,103.7,103.7,1321
HFZ01,2001-09-03 07:30,3,103.7,103.7,103.69,103.7,1136
HFZ01,2001-09-03 08:00,3,103.7,103.7,103.69,103.7,556
HFZ01,2001-09-03 08:30,3,103.7,103.7,103.69,103.7,629
HFZ01,2001-09-03 09:00,3,103.7,103.7,103.7,103.7,135
HFZ01,2001-09-03 09:30,3,103.69,103.7,103.69,103.69,837
HFZ01,2001-09-03 10:00,3,103.69,103.69,103.69,103.69,129
HFZ01,2001-09-03 10:30,3,103.69,103.69,103.69,103.69,25
HFZ01,2001-09-03 11:00,3,103.69,103.69,103.69,103.69,632
HFZ01,2001-09-03 11:30,3,103.69,103.69,103.68,103.69,2700
HFZ01,2001-09-04 01:00,4,103.65,103.66,103.64,103.65,10212
HFZ01,2001-09-04 01:30,4,103.64,103.65,103.6,103.63,9353
HFZ01,2001-09-04 02:00,4,103.62,103.64,103.62,103.62,8056
HFZ01,2001-09-04 02:30,4,103.63,103.63,103.61,103.63,5829
HFZ01,2001-09-04 03:00,4,103.63,103.63,103.62,103.62,2531
HFZ01,2001-09-04 03:30,4,103.62,103.65,103.62,103.64,17944
HFZ01,2001-09-04 04:00,4,103.64,103.64,103.63,103.63,4385
HFZ01,2001-09-04 04:30,4,103.64,103.64,103.63,103.63,4880
HFZ01,2001-09-04 05:00,4,103.63,103.64,103.62,103.64,2557
HFZ01,2001-09-04 05:30,4,103.65,103.65,103.64,103.64,2234
HFZ01,2001-09-04 06:00,4,103.63,103.63,103.61,103.62,3059
HFZ01,2001-09-04 06:30,4,103.61,103.64,103.6,103.62,9875
HFZ01,2001-09-04 07:00,4,103.63,103.64,103.62,103.62,9227
HFZ01,2001-09-04 07:30,4,103.63,103.65,103.63,103.64,6358
HFZ01,2001-09-04 08:00,4,103.65,103.66,103.63,103.63,4073
HFZ01,2001-09-04 08:30,4,103.64,103.64,103.63,103.63,7005
HFZ01,2001-09-04 09:00,4,103.64,103.64,103.51,103.57,37805
HFZ01,2001-09-04 09:30,4,103.57,103.57,103.45,103.45,22003
HFZ01,2001-09-04 10:00,4,103.46,103.46,103.39,103.39,30518
HFZ01,2001-09-04 10:30,4,103.39,103.41,103.39,103.4,16912
HFZ01,2001-09-04 11:00,4,103.4,103.4,103.38,103.38,6082
HFZ01,2001-09-04 11:30,4,103.31,103.37,103.3,103.33,11522
HFZ01,2001-09-05 01:00,5,103.37,103.39,103.33,103.35,9889
HFZ01,2001-09-05 01:30,5,103.36,103.38,103.36,103.36,9598
HFZ01,2001-09-05 02:00,5,103.36,103.41,103.36,103.41,14988
HFZ01,2001-09-05 02:30,5,103.4,103.41,103.38,103.38,11667
HFZ01,2001-09-05 03:00,5,103.38,103.39,103.37,103.37,15791
HFZ01,2001-09-05 03:30,5,103.36,103.38,103.35,103.37,18016
HFZ01,2001-09-05 04:00,5,103.38,103.39,103.37,103.38,11625
HFZ01,2001-09-05 04:30,5,103.38,103.4,103.38,103.38,13506
HFZ01,2001-09-05 05:00,5,103.39,103.4,103.38,103.4,9345
HFZ01,2001-09-05 05:30,5,103.39,103.41,103.39,103.4,6755
HFZ01,2001-09-05 06:00,5,103.41,103.41,103.39,103.41,10292
HFZ01,2001-09-05 06:30,5,103.4,103.4,103.39,103.39,6219
HFZ01,2001-09-05 07:00,5,103.4,103.4,103.38,103.38,9254
HFZ01,2001-09-05 07:30,5,103.38,103.4,103.38,103.39,11203
HFZ01,2001-09-05 08:00,5,103.39,103.4,103.37,103.38,21658
HFZ01,2001-09-05 08:30,5,103.38,103.4,103.34,103.34,35148
HFZ01,2001-09-05 09:00,5,103.34,103.37,103.34,103.36,15307
HFZ01,2001-09-05 09:30,5,103.36,103.38,103.34,103.36,18331
HFZ01,2001-09-05 10:00,5,103.36,103.38,103.35,103.38,6196
HFZ01,2001-09-05 10:30,5,103.37,103.38,103.35,103.37,14766
HFZ01,2001-09-05 11:00,5,103.37,103.38,103.37,103.38,2484
HFZ01,2001-09-05 11:30,5,103.38,103.39,103.37,103.39,5035
HFZ01,2001-09-06 01:00,6,103.36,103.37,103.33,103.33,11666
HFZ01,2001-09-06 01:30,6,103.34,103.34,103.31,103.34,17522
HFZ01,2001-09-06 02:00,6,103.34,103.34,103.31,103.32,18672
HFZ01,2001-09-06 02:30,6,103.32,103.33,103.29,103.32,32375
HFZ01,2001-09-06 03:00,6,103.33,103.36,103.32,103.35,28201
HFZ01,2001-09-06 03:30,6,103.36,103.39,103.35,103.38,22734
HFZ01,2001-09-06 04:00,6,103.38,103.43,103.37,103.41,36955
HFZ01,2001-09-06 04:30,6,103.41,103.44,103.39,103.44,25744
HFZ01,2001-09-06 05:00,6,103.44,103.45,103.43,103.43,20755
HFZ01,2001-09-06 05:30,6,103.43,103.45,103.42,103.42,8657
HFZ01,2001-09-06 06:00,6,103.43,103.44,103.42,103.44,5658
HFZ01,2001-09-06 06:30,6,103.44,103.45,103.43,103.44,7799
HFZ01,2001-09-06 07:00,6,103.44,103.46,103.43,103.44,13864
HFZ01,2001-09-06 07:30,6,103.44,103.46,103.42,103.45,28569
HFZ01,2001-09-06 08:00,6,103.45,103.46,103.43,103.45,9027
HFZ01,2001-09-06 08:30,6,103.46,103.47,103.44,103.45,16756
HFZ01,2001-09-06 09:00,6,103.46,103.52,103.45,103.5,65128
HFZ01,2001-09-06 09:30,6,103.5,103.51,103.48,103.5,33124
HFZ01,2001-09-06 10:00,6,103.49,103.52,103.49,103.51,14208
HFZ01,2001-09-06 10:30,6,103.51,103.54,103.49,103.53,24053
HFZ01,2001-09-06 11:00,6,103.54,103.54,103.52,103.53,6625
HFZ01,2001-09-06 11:30,6,103.54,103.56,103.52,103.52,8662
HFZ01,2001-09-07 01:00,7,103.53,103.56,103.5,103.52,17556
HFZ01,2001-09-07 01:30,7,103.52,103.53,103.5,103.52,15107
HFZ01,2001-09-07 02:00,7,103.52,103.54,103.5,103.54,16681
HFZ01,2001-09-07 02:30,7,103.54,103.57,103.53,103.54,26140
HFZ01,2001-09-07 03:00,7,103.54,103.55,103.51,103.53,19723
HFZ01,2001-09-07 03:30,7,103.52,103.53,103.51,103.52,12979
HFZ01,2001-09-07 04:00,7,103.53,103.54,103.51,103.53,9060
HFZ01,2001-09-07 04:30,7,103.53,103.56,103.53,103.56,16054
HFZ01,2001-09-07 05:00,7,103.56,103.57,103.54,103.56,15252
HFZ01,2001-09-07 05:30,7,103.55,103.56,103.55,103.55,7442
HFZ01,2001-09-07 06:00,7,103.56,103.56,103.55,103.56,6996
HFZ01,2001-09-07 06:30,7,103.56,103.57,103.55,103.55,9628
HFZ01,2001-09-07 07:00,7,103.55,103.63,103.54,103.62,29702
HFZ01,2001-09-07 07:30,7,103.63,103.69,103.62,103.66,97182
HFZ01,2001-09-07 08:00,7,103.66,103.68,103.64,103.67,41504
HFZ01,2001-09-07 08:30,7,103.66,103.68,103.65,103.65,42786
HFZ01,2001-09-07 09:00,7,103.65,103.66,103.63,103.65,25590
HFZ01,2001-09-07 09:30,7,103.66,103.67,103.65,103.66,16409
HFZ01,2001-09-07 10:00,7,103.67,103.68,103.66,103.67,12972
HFZ01,2001-09-07 10:30,7,103.66,103.68,103.65,103.67,6295
HFZ01,2001-09-07 11:00,7,103.67,103.68,103.67,103.67,2961
HFZ01,2001-09-07 11:30,7,103.67,103.68,103.66,103.67,3534
HFZ01,2001-09-11 01:00,11,103.61,103.63,103.61,103.62,13587
HFZ01,2001-09-11 01:30,11,103.62,103.63,103.59,103.6,15361
HFZ01,2001-09-11 02:00,11,103.6,103.61,103.56,103.6,43838
HFZ01,2001-09-11 02:30,11,103.6,103.6,103.57,103.57,30278
HFZ01,2001-09-11 03:00,11,103.57,103.57,103.55,103.57,26296
HFZ01,2001-09-11 03:30,11,103.57,103.58,103.56,103.57,10632
HFZ01,2001-09-11 04:00,11,103.57,103.58,103.54,103.54,19041
HFZ01,2001-09-11 04:30,11,103.55,103.57,103.54,103.57,21336
HFZ01,2001-09-11 05:00,11,103.57,103.58,103.57,103.58,15821
HFZ01,2001-09-11 05:30,11,103.58,103.59,103.57,103.57,8019
HFZ01,2001-09-11 06:00,11,103.57,103.58,103.54,103.55,20828
HFZ01,2001-09-11 06:30,11,103.55,103.58,103.55,103.58,21195
HFZ01,2001-09-11 07:00,11,103.58,103.58,103.56,103.57,31729
HFZ01,2001-09-11 07:30,11,103.56,103.61,103.55,103.59,44898
HFZ01,2001-09-11 08:00,11,103.59,103.77,103.58,103.75,131013
HFZ01,2001-09-11 08:30,11,103.75,103.95,103.7,103.92,131993
HFZ01,2001-09-11 09:00,11,103.92,103.98,103.83,103.86,72596
HFZ01,2001-09-11 09:30,11,103.89,104.12,103.89,104.11,46516
HFZ01,2001-09-11 10:00,11,104.12,104.24,104.08,104.17,39568
HFZ01,2001-09-11 10:30,11,104.17,104.3,104.15,104.19,35306
HFZ01,2001-09-11 11:00,11,104.19,104.21,104.12,104.18,17866
HFZ01,2001-09-11 11:30,11,104.19,104.28,104.19,104.22,10446
HFZ01,2001-09-12 01:00,12,104.3,104.44,104.2,104.25,108253
HFZ01,2001-09-12 01:30,12,104.25,104.39,104.25,104.28,52086
HFZ01,2001-09-12 02:00,12,104.28,104.35,104.1,104.11,49335
HFZ01,2001-09-12 02:30,12,104.11,104.18,103.96,104.07,72306
HFZ01,2001-09-12 03:00,12,104.07,104.11,104.03,104.08,50952
HFZ01,2001-09-12 03:30,12,104.09,104.11,104,104.1,77398
HFZ01,2001-09-12 04:00,12,104.11,104.11,104.06,104.1,44455
HFZ01,2001-09-12 04:30,12,104.1,104.23,104.1,104.18,63429
HFZ01,2001-09-12 05:00,12,104.18,104.18,104.13,104.18,21357
HFZ01,2001-09-12 05:30,12,104.17,104.18,104.13,104.14,29425
HFZ01,2001-09-12 06:00,12,104.14,104.15,104.06,104.09,34987
HFZ01,2001-09-12 06:30,12,104.08,104.14,104.07,104.11,21690
HFZ01,2001-09-12 07:00,12,104.12,104.17,104.1,104.15,14229
HFZ01,2001-09-12 07:30,12,104.15,104.16,104.13,104.14,23195
HFZ01,2001-09-12 08:00,12,104.15,104.18,104.12,104.13,31810
HFZ01,2001-09-12 08:30,12,104.13,104.16,104.13,104.13,21372
HFZ01,2001-09-12 09:00,12,104.13,104.14,104.12,104.12,19246
HFZ01,2001-09-12 09:30,12,104.12,104.12,104.09,104.1,15371
HFZ01,2001-09-12 10:00,12,104.1,104.11,104.05,104.07,15221
HFZ01,2001-09-12 10:30,12,104.07,104.1,104.04,104.06,13974
HFZ01,2001-09-12 11:00,12,104.06,104.07,104.04,104.05,6439
HFZ01,2001-09-12 11:30,12,104.05,104.1,104.05,104.1,3614
HFZ01,2001-09-13 01:00,13,104.1,104.19,104.08,104.14,27601
HFZ01,2001-09-13 01:30,13,104.14,104.15,104.05,104.08,24993
HFZ01,2001-09-13 02:00,13,104.07,104.13,104.07,104.11,24678
HFZ01,2001-09-13 02:30,13,104.11,104.14,104.1,104.1,28219
HFZ01,2001-09-13 03:00,13,104.1,104.11,104.07,104.07,17904
HFZ01,2001-09-13 03:30,13,104.07,104.09,104.03,104.04,15241
HFZ01,2001-09-13 04:00,13,104.04,104.06,104.03,104.05,17736
HFZ01,2001-09-13 04:30,13,104.04,104.08,104.02,104.06,20725
HFZ01,2001-09-13 05:00,13,104.06,104.08,104.05,104.07,11248
HFZ01,2001-09-13 05:30,13,104.06,104.1,104.06,104.09,12768
HFZ01,2001-09-13 06:00,13,104.08,104.17,104.08,104.1,33702
HFZ01,2001-09-13 06:30,13,104.09,104.12,104.04,104.09,30556
HFZ01,2001-09-13 07:00,13,104.09,104.1,104.05,104.07,37672
HFZ01,2001-09-13 07:30,13,104.07,104.07,104.03,104.04,40214
HFZ01,2001-09-13 08:00,13,104.05,104.05,103.93,103.95,76598
HFZ01,2001-09-13 08:30,13,103.95,104.08,103.95,104.03,54686
HFZ01,2001-09-13 09:00,13,104.03,104.09,104.03,104.08,47198
HFZ01,2001-09-13 09:30,13,104.08,104.09,104.06,104.07,25330
HFZ01,2001-09-13 10:00,13,104.07,104.08,104.05,104.07,10770
HFZ01,2001-09-13 10:30,13,104.07,104.13,104.07,104.12,18873
HFZ01,2001-09-13 11:00,13,104.12,104.13,104.11,104.12,7261
HFZ01,2001-09-13 11:30,13,104.12,104.14,104.11,104.14,11807
HFZ01,2001-09-14 01:00,14,104.16,104.19,104.14,104.15,12981
HFZ01,2001-09-14 01:30,14,104.14,104.21,104.14,104.19,16440
HFZ01,2001-09-14 02:00,14,104.19,104.2,104.15,104.17,19653
HFZ01,2001-09-14 02:30,14,104.17,104.17,104.14,104.15,13252
HFZ01,2001-09-14 03:00,14,104.16,104.18,104.16,104.17,12876
HFZ01,2001-09-14 03:30,14,104.17,104.2,104.17,104.2,16211
HFZ01,2001-09-14 04:00,14,104.19,104.22,104.19,104.21,24673
HFZ01,2001-09-14 04:30,14,104.2,104.22,104.2,104.21,12402
HFZ01,2001-09-14 05:00,14,104.21,104.24,104.21,104.23,10998
HFZ01,2001-09-14 05:30,14,104.23,104.24,104.21,104.23,12096
HFZ01,2001-09-14 06:00,14,104.22,104.26,104.22,104.26,19213
HFZ01,2001-09-14 06:30,14,104.26,104.3,104.26,104.27,31537
HFZ01,2001-09-14 07:00,14,104.28,104.28,104.24,104.26,30686
HFZ01,2001-09-14 07:30,14,104.26,104.29,104.26,104.26,43296
HFZ01,2001-09-14 08:00,14,104.27,104.29,104.23,104.25,33305
HFZ01,2001-09-14 08:30,14,104.25,104.26,104.19,104.21,43703
HFZ01,2001-09-14 09:00,14,104.2,104.28,104.19,104.26,37684
HFZ01,2001-09-14 09:30,14,104.25,104.27,104.2,104.26,25141
HFZ01,2001-09-14 10:00,14,104.27,104.29,104.25,104.26,15964
HFZ01,2001-09-14 10:30,14,104.28,104.28,104.23,104.23,8201
HFZ01,2001-09-14 11:00,14,104.24,104.25,104.23,104.24,5712
HFZ01,2001-09-14 11:30,14,104.24,104.26,104.24,104.25,5386
HFZ01,2001-09-17 01:00,17,104.26,104.3,104.26,104.29,12312
HFZ01,2001-09-17 01:30,17,104.29,104.3,104.24,104.24,13363
HFZ01,2001-09-17 02:00,17,104.24,104.25,104.22,104.24,20488
HFZ01,2001-09-17 02:30,17,104.24,104.28,104.24,104.26,18451
HFZ01,2001-09-17 03:00,17,104.26,104.28,104.24,104.24,16944
HFZ01,2001-09-17 03:30,17,104.24,104.26,104.24,104.24,22799
HFZ01,2001-09-17 04:00,17,104.24,104.24,104.21,104.22,18142
HFZ01,2001-09-17 04:30,17,104.22,104.23,104.2,104.21,10199
HFZ01,2001-09-17 05:00,17,104.21,104.22,104.2,104.21,8411
HFZ01,2001-09-17 05:30,17,104.21,104.21,104.17,104.19,14332
HFZ01,2001-09-17 06:00,17,104.19,104.19,104.15,104.16,17574
HFZ01,2001-09-17 06:30,17,104.16,104.19,104.15,104.18,10314
HFZ01,2001-09-17 07:00,17,104.17,104.31,104.17,104.21,62400
HFZ01,2001-09-17 07:30,17,104.2,104.22,104.14,104.18,28347
HFZ01,2001-09-17 08:00,17,104.19,104.22,104.18,104.21,32139
HFZ01,2001-09-17 08:30,17,104.21,104.22,104.15,104.2,49491
HFZ01,2001-09-17 09:00,17,104.2,104.21,104.14,104.15,55685
HFZ01,2001-09-17 09:30,17,104.15,104.15,104.11,104.13,43225
HFZ01,2001-09-17 10:00,17,104.13,104.37,104.12,104.3,55215
HFZ01,2001-09-17 10:30,17,104.3,104.33,104.22,104.3,100276
HFZ01,2001-09-17 11:00,17,104.29,104.35,104.29,104.33,43390
HFZ01,2001-09-17 11:30,17,104.33,104.4,104.32,104.38,33460
HFZ01,2001-09-18 01:00,18,104.4,104.42,104.36,104.37,41569
HFZ01,2001-09-18 01:30,18,104.37,104.4,104.35,104.4,40371
HFZ01,2001-09-18 02:00,18,104.4,104.43,104.38,104.39,40537
HFZ01,2001-09-18 02:30,18,104.39,104.4,104.36,104.36,29869
HFZ01,2001-09-18 03:00,18,104.37,104.38,104.35,104.36,29076
HFZ01,2001-09-18 03:30,18,104.36,104.38,104.34,104.36,12673
HFZ01,2001-09-18 04:00,18,104.36,104.37,104.34,104.35,16937
HFZ01,2001-09-18 04:30,18,104.35,104.37,104.34,104.36,15072
HFZ01,2001-09-18 05:00,18,104.36,104.38,104.35,104.36,19735
HFZ01,2001-09-18 05:30,18,104.36,104.38,104.35,104.38,15782
HFZ01,2001-09-18 06:00,18,104.38,104.38,104.35,104.36,15746
HFZ01,2001-09-18 06:30,18,104.37,104.37,104.35,104.36,7515
HFZ01,2001-09-18 07:00,18,104.37,104.37,104.34,104.35,11197
HFZ01,2001-09-18 07:30,18,104.34,104.34,104.3,104.33,36864
HFZ01,2001-09-18 08:00,18,104.33,104.34,104.31,104.31,19002
HFZ01,2001-09-18 08:30,18,104.32,104.33,104.29,104.31,47762
HFZ01,2001-09-18 09:00,18,104.3,104.32,104.28,104.29,45518
HFZ01,2001-09-18 09:30,18,104.28,104.3,104.25,104.25,46863
HFZ01,2001-09-18 10:00,18,104.26,104.28,104.24,104.26,26497
HFZ01,2001-09-18 10:30,18,104.26,104.27,104.25,104.27,5944
HFZ01,2001-09-18 11:00,18,104.27,104.28,104.25,104.25,2801
HFZ01,2001-09-18 11:30,18,104.26,104.26,104.22,104.23,2614
HFZ01,2001-09-19 01:00,19,104.23,104.24,104.21,104.22,19657
HFZ01,2001-09-19 01:30,19,104.23,104.25,104.23,104.25,11709
HFZ01,2001-09-19 02:00,19,104.25,104.25,104.21,104.22,16368
HFZ01,2001-09-19 02:30,19,104.23,104.25,104.22,104.25,11305
HFZ01,2001-09-19 03:00,19,104.24,104.26,104.24,104.25,14121
HFZ01,2001-09-19 03:30,19,104.25,104.26,104.23,104.23,15443
HFZ01,2001-09-19 04:00,19,104.24,104.25,104.22,104.23,18480
HFZ01,2001-09-19 04:30,19,104.23,104.26,104.22,104.25,13837
HFZ01,2001-09-19 05:00,19,104.25,104.29,104.24,104.29,27447
HFZ01,2001-09-19 05:30,19,104.29,104.29,104.26,104.28,12909
HFZ01,2001-09-19 06:00,19,104.27,104.28,104.26,104.28,10458
HFZ01,2001-09-19 06:30,19,104.27,104.29,104.27,104.29,9196
HFZ01,2001-09-19 07:00,19,104.28,104.29,104.26,104.28,12145
HFZ01,2001-09-19 07:30,19,104.28,104.29,104.25,104.26,26313
HFZ01,2001-09-19 08:00,19,104.26,104.29,104.25,104.28,29530
HFZ01,2001-09-19 08:30,19,104.28,104.3,104.27,104.28,19245
HFZ01,2001-09-19 09:00,19,104.27,104.32,104.26,104.31,27109
HFZ01,2001-09-19 09:30,19,104.31,104.35,104.3,104.32,27257
HFZ01,2001-09-19 10:00,19,104.33,104.36,104.32,104.32,31216
HFZ01,2001-09-19 10:30,19,104.33,104.36,104.31,104.36,13914
HFZ01,2001-09-19 11:00,19,104.36,104.36,104.32,104.34,14492
HFZ01,2001-09-19 11:30,19,104.34,104.35,104.32,104.32,4731
HFZ01,2001-09-20 01:00,20,104.31,104.32,104.28,104.29,14767
HFZ01,2001-09-20 01:30,20,104.3,104.3,104.28,104.3,17908
HFZ01,2001-09-20 02:00,20,104.29,104.3,104.25,104.3,38196
HFZ01,2001-09-20 02:30,20,104.29,104.31,104.28,104.3,20419
HFZ01,2001-09-20 03:00,20,104.3,104.34,104.29,104.3,43819
HFZ01,2001-09-20 03:30,20,104.31,104.34,104.3,104.34,25749
HFZ01,2001-09-20 04:00,20,104.34,104.34,104.32,104.33,15956
HFZ01,2001-09-20 04:30,20,104.33,104.33,104.3,104.31,17537
HFZ01,2001-09-20 05:00,20,104.31,104.32,104.3,104.32,19373
HFZ01,2001-09-20 05:30,20,104.32,104.32,104.31,104.31,8579
HFZ01,2001-09-20 06:00,20,104.31,104.34,104.3,104.32,11196
HFZ01,2001-09-20 06:30,20,104.33,104.34,104.32,104.32,10237
HFZ01,2001-09-20 07:00,20,104.32,104.34,104.31,104.33,10060
HFZ01,2001-09-20 07:30,20,104.32,104.35,104.32,104.32,26750
HFZ01,2001-09-20 08:00,20,104.31,104.33,104.3,104.31,24445
HFZ01,2001-09-20 08:30,20,104.31,104.32,104.29,104.29,30824
HFZ01,2001-09-20 09:00,20,104.29,104.31,104.25,104.3,40992
HFZ01,2001-09-20 09:30,20,104.3,104.31,104.28,104.28,29033
HFZ01,2001-09-20 10:00,20,104.28,104.29,104.24,104.27,24705
HFZ01,2001-09-20 10:30,20,104.28,104.3,104.27,104.27,7205
HFZ01,2001-09-20 11:00,20,104.28,104.29,104.25,104.29,7708
HFZ01,2001-09-20 11:30,20,104.28,104.29,104.26,104.27,4509
HFZ01,2001-09-21 01:00,21,104.25,104.29,104.25,104.28,7400
HFZ01,2001-09-21 01:30,21,104.28,104.31,104.27,104.29,12519
HFZ01,2001-09-21 02:00,21,104.29,104.34,104.29,104.33,17653
HFZ01,2001-09-21 02:30,21,104.33,104.35,104.32,104.32,25764
HFZ01,2001-09-21 03:00,21,104.33,104.38,104.31,104.36,44420
HFZ01,2001-09-21 03:30,21,104.37,104.37,104.33,104.33,33537
HFZ01,2001-09-21 04:00,21,104.33,104.35,104.32,104.35,28869
HFZ01,2001-09-21 04:30,21,104.35,104.37,104.33,104.37,14713
HFZ01,2001-09-21 05:00,21,104.37,104.42,104.35,104.41,38887
HFZ01,2001-09-21 05:30,21,104.41,104.42,104.39,104.4,30259
HFZ01,2001-09-21 06:00,21,104.4,104.43,104.4,104.4,20917
HFZ01,2001-09-21 06:30,21,104.4,104.41,104.38,104.4,13303
HFZ01,2001-09-21 07:00,21,104.4,104.42,104.38,104.42,15797
HFZ01,2001-09-21 07:30,21,104.42,104.43,104.39,104.39,31773
HFZ01,2001-09-21 08:00,21,104.4,104.41,104.39,104.39,37871
HFZ01,2001-09-21 08:30,21,104.38,104.39,104.31,104.32,64676
HFZ01,2001-09-21 09:00,21,104.32,104.34,104.31,104.31,48299
HFZ01,2001-09-21 09:30,21,104.31,104.31,104.24,104.3,67574
HFZ01,2001-09-21 10:00,21,104.29,104.31,104.28,104.3,21492
HFZ01,2001-09-21 10:30,21,104.31,104.31,104.27,104.28,7987
HFZ01,2001-09-21 11:00,21,104.29,104.3,104.28,104.28,5957
HFZ01,2001-09-21 11:30,21,104.28,104.29,104.25,104.28,8202
HFZ01,2001-09-24 01:00,24,104.25,104.25,104.21,104.23,16424
HFZ01,2001-09-24 01:30,24,104.23,104.23,104.2,104.21,17346
HFZ01,2001-09-24 02:00,24,104.21,104.22,104.15,104.17,39050
HFZ01,2001-09-24 02:30,24,104.16,104.19,104.16,104.18,19591
HFZ01,2001-09-24 03:00,24,104.18,104.2,104.18,104.2,23963
HFZ01,2001-09-24 03:30,24,104.19,104.2,104.17,104.2,9159
HFZ01,2001-09-24 04:00,24,104.19,104.21,104.19,104.2,14806
HFZ01,2001-09-24 04:30,24,104.2,104.22,104.2,104.21,9630
HFZ01,2001-09-24 05:00,24,104.22,104.23,104.21,104.23,8496
HFZ01,2001-09-24 05:30,24,104.23,104.24,104.22,104.23,7364
HFZ01,2001-09-24 06:00,24,104.23,104.24,104.22,104.23,4724
HFZ01,2001-09-24 06:30,24,104.24,104.24,104.21,104.22,7738
HFZ01,2001-09-24 07:00,24,104.21,104.25,104.2,104.21,32544
HFZ01,2001-09-24 07:30,24,104.21,104.23,104.21,104.22,9386
HFZ01,2001-09-24 08:00,24,104.23,104.24,104.22,104.22,6827
HFZ01,2001-09-24 08:30,24,104.22,104.23,104.19,104.22,20583
HFZ01,2001-09-24 09:00,24,104.22,104.23,104.2,104.22,13230
HFZ01,2001-09-24 09:30,24,104.22,104.23,104.21,104.22,8629
HFZ01,2001-09-24 10:00,24,104.22,104.23,104.21,104.21,5599
HFZ01,2001-09-24 10:30,24,104.22,104.23,104.21,104.22,8673
HFZ01,2001-09-24 11:00,24,104.22,104.23,104.22,104.23,2198
HFZ01,2001-09-24 11:30,24,104.23,104.25,104.23,104.24,4339
HFZ01,2001-09-25 01:00,25,104.25,104.27,104.25,104.26,10087
HFZ01,2001-09-25 01:30,25,104.26,104.28,104.25,104.26,7962
HFZ01,2001-09-25 02:00,25,104.26,104.29,104.25,104.27,10957
HFZ01,2001-09-25 02:30,25,104.27,104.28,104.26,104.28,11597
HFZ01,2001-09-25 03:00,25,104.27,104.29,104.27,104.28,7755
HFZ01,2001-09-25 03:30,25,104.28,104.28,104.27,104.28,8056
HFZ01,2001-09-25 04:00,25,104.27,104.29,104.27,104.29,8859
HFZ01,2001-09-25 04:30,25,104.29,104.29,104.27,104.28,8569
HFZ01,2001-09-25 05:00,25,104.28,104.3,104.27,104.29,14260
HFZ01,2001-09-25 05:30,25,104.29,104.3,104.28,104.29,9745
HFZ01,2001-09-25 06:00,25,104.29,104.29,104.27,104.28,14423
HFZ01,2001-09-25 06:30,25,104.28,104.28,104.26,104.27,5925
HFZ01,2001-09-25 07:00,25,104.26,104.27,104.26,104.27,10833
HFZ01,2001-09-25 07:30,25,104.27,104.3,104.26,104.29,18065
HFZ01,2001-09-25 08:00,25,104.29,104.3,104.28,104.29,11455
HFZ01,2001-09-25 08:30,25,104.29,104.33,104.27,104.29,22707
HFZ01,2001-09-25 09:00,25,104.29,104.3,104.26,104.28,35446
HFZ01,2001-09-25 09:30,25,104.28,104.3,104.27,104.29,16289
HFZ01,2001-09-25 10:00,25,104.29,104.29,104.27,104.27,10605
HFZ01,2001-09-25 10:30,25,104.27,104.28,104.26,104.27,7612
HFZ01,2001-09-25 11:00,25,104.28,104.29,104.27,104.29,4984
HFZ01,2001-09-25 11:30,25,104.3,104.32,104.3,104.31,4086
HFZ01,2001-09-26 01:00,26,104.33,104.33,104.28,104.29,9604
HFZ01,2001-09-26 01:30,26,104.29,104.29,104.26,104.27,8278
HFZ01,2001-09-26 02:00,26,104.27,104.28,104.26,104.27,10945
HFZ01,2001-09-26 02:30,26,104.27,104.3,104.27,104.28,9004
HFZ01,2001-09-26 03:00,26,104.29,104.29,104.28,104.28,5684
HFZ01,2001-09-26 03:30,26,104.27,104.28,104.26,104.27,8432
HFZ01,2001-09-26 04:00,26,104.27,104.28,104.27,104.27,1142
HFZ01,2001-09-26 04:30,26,104.28,104.28,104.26,104.26,7351
HFZ01,2001-09-26 05:00,26,104.27,104.28,104.26,104.28,4938
HFZ01,2001-09-26 05:30,26,104.27,104.28,104.26,104.27,5605
HFZ01,2001-09-26 06:00,26,104.27,104.28,104.26,104.27,4853
HFZ01,2001-09-26 06:30,26,104.27,104.29,104.27,104.28,2538
HFZ01,2001-09-26 07:00,26,104.29,104.29,104.27,104.27,8052
HFZ01,2001-09-26 07:30,26,104.28,104.28,104.24,104.25,20499
HFZ01,2001-09-26 08:00,26,104.25,104.26,104.23,104.23,18901
HFZ01,2001-09-26 08:30,26,104.24,104.27,104.23,104.27,21961
HFZ01,2001-09-26 09:00,26,104.27,104.28,104.25,104.27,16173
HFZ01,2001-09-26 09:30,26,104.27,104.29,104.26,104.26,16966
HFZ01,2001-09-26 10:00,26,104.27,104.29,104.26,104.28,10706
HFZ01,2001-09-26 10:30,26,104.28,104.29,104.27,104.28,10989
HFZ01,2001-09-26 11:00,26,104.28,104.28,104.27,104.27,2593
HFZ01,2001-09-26 11:30,26,104.28,104.29,104.27,104.29,1922
HFZ01,2001-09-27 01:00,27,104.32,104.32,104.3,104.32,8205
HFZ01,2001-09-27 01:30,27,104.32,104.32,104.3,104.3,8316
HFZ01,2001-09-27 02:00,27,104.31,104.32,104.3,104.31,10596
HFZ01,2001-09-27 02:30,27,104.3,104.32,104.29,104.32,12522
HFZ01,2001-09-27 03:00,27,104.31,104.34,104.31,104.33,21166
HFZ01,2001-09-27 03:30,27,104.32,104.33,104.31,104.32,14328
HFZ01,2001-09-27 04:00,27,104.32,104.32,104.3,104.32,6909
HFZ01,2001-09-27 04:30,27,104.32,104.34,104.31,104.33,18687
HFZ01,2001-09-27 05:00,27,104.34,104.35,104.33,104.33,11174
HFZ01,2001-09-27 05:30,27,104.34,104.34,104.33,104.34,13147
HFZ01,2001-09-27 06:00,27,104.33,104.34,104.32,104.33,8611
HFZ01,2001-09-27 06:30,27,104.32,104.33,104.3,104.33,12673
HFZ01,2001-09-27 07:00,27,104.33,104.36,104.32,104.35,15683
HFZ01,2001-09-27 07:30,27,104.34,104.39,104.34,104.38,49498
HFZ01,2001-09-27 08:00,27,104.37,104.38,104.34,104.34,33376
HFZ01,2001-09-27 08:30,27,104.34,104.38,104.34,104.37,18183
HFZ01,2001-09-27 09:00,27,104.37,104.39,104.35,104.36,34560
HFZ01,2001-09-27 09:30,27,104.37,104.38,104.35,104.36,16111
HFZ01,2001-09-27 10:00,27,104.35,104.37,104.35,104.36,9622
HFZ01,2001-09-27 10:30,27,104.36,104.36,104.34,104.35,9229
HFZ01,2001-09-27 11:00,27,104.35,104.35,104.34,104.35,3067
HFZ01,2001-09-27 11:30,27,104.36,104.36,104.34,104.36,1773
HFZ01,2001-09-28 01:00,28,104.34,104.34,104.31,104.33,4955
HFZ01,2001-09-28 01:30,28,104.32,104.34,104.32,104.33,8946
HFZ01,2001-09-28 02:00,28,104.33,104.33,104.31,104.32,14036
HFZ01,2001-09-28 02:30,28,104.33,104.34,104.33,104.34,12254
HFZ01,2001-09-28 03:00,28,104.34,104.35,104.33,104.35,8071
HFZ01,2001-09-28 03:30,28,104.34,104.38,104.34,104.37,13592
HFZ01,2001-09-28 04:00,28,104.38,104.39,104.37,104.38,9024
HFZ01,2001-09-28 04:30,28,104.38,104.39,104.36,104.38,17182
HFZ01,2001-09-28 05:00,28,104.38,104.38,104.36,104.37,8620
HFZ01,2001-09-28 05:30,28,104.36,104.38,104.36,104.37,2604
HFZ01,2001-09-28 06:00,28,104.38,104.39,104.37,104.39,11020
HFZ01,2001-09-28 06:30,28,104.38,104.38,104.36,104.37,8018
HFZ01,2001-09-28 07:00,28,104.37,104.39,104.35,104.37,13833
HFZ01,2001-09-28 07:30,28,104.37,104.37,104.35,104.37,18892
HFZ01,2001-09-28 08:00,28,104.37,104.39,104.36,104.37,14995
HFZ01,2001-09-28 08:30,28,104.38,104.39,104.32,104.33,25590
HFZ01,2001-09-28 09:00,28,104.33,104.34,104.29,104.33,48938
HFZ01,2001-09-28 09:30,28,104.33,104.34,104.29,104.3,27675
HFZ01,2001-09-28 10:00,28,104.3,104.31,104.26,104.28,15451
HFZ01,2001-09-28 10:30,28,104.28,104.28,104.24,104.27,11832
HFZ01,2001-09-28 11:00,28,104.28,104.28,104.26,104.27,1373
HFZ01,2001-09-28 11:30,28,104.27,104.28,104.24,104.25,2668
HFZ01,2001-10-01 01:00,1,104.25,104.3,104.24,104.29,9211
HFZ01,2001-10-01 01:30,1,104.29,104.3,104.28,104.28,6354
HFZ01,2001-10-01 02:00,1,104.29,104.32,104.29,104.3,10023
HFZ01,2001-10-01 02:30,1,104.31,104.32,104.3,104.32,11455
HFZ01,2001-10-01 03:00,1,104.31,104.33,104.31,104.32,12617
HFZ01,2001-10-01 03:30,1,104.32,104.33,104.32,104.33,5749
HFZ01,2001-10-01 04:00,1,104.32,104.33,104.32,104.32,1603
HFZ01,2001-10-01 04:30,1,104.33,104.34,104.32,104.34,14421
HFZ01,2001-10-01 05:00,1,104.33,104.34,104.32,104.33,6444
HFZ01,2001-10-01 05:30,1,104.33,104.34,104.32,104.34,7506
HFZ01,2001-10-01 06:00,1,104.33,104.35,104.33,104.34,4158
HFZ01,2001-10-01 06:30,1,104.33,104.34,104.33,104.33,4988
HFZ01,2001-10-01 07:00,1,104.33,104.36,104.32,104.34,13114
HFZ01,2001-10-01 07:30,1,104.34,104.35,104.33,104.35,11674
HFZ01,2001-10-01 08:00,1,104.34,104.35,104.33,104.34,7946
HFZ01,2001-10-01 08:30,1,104.33,104.35,104.33,104.35,12619
HFZ01,2001-10-01 09:00,1,104.34,104.35,104.3,104.34,37380
HFZ01,2001-10-01 09:30,1,104.33,104.35,104.33,104.34,11903
HFZ01,2001-10-01 10:00,1,104.33,104.34,104.33,104.33,7739
HFZ01,2001-10-01 10:30,1,104.34,104.34,104.33,104.34,3243
HFZ01,2001-10-01 11:00,1,104.34,104.34,104.32,104.34,12199
HFZ01,2001-10-01 11:30,1,104.34,104.35,104.33,104.34,1329
HFZ01,2001-10-02 01:00,2,104.35,104.37,104.33,104.34,11163
HFZ01,2001-10-02 01:30,2,104.34,104.36,104.34,104.36,13877
HFZ01,2001-10-02 02:00,2,104.36,104.37,104.35,104.36,1705
HFZ01,2001-10-02 02:30,2,104.35,104.36,104.34,104.36,4298
HFZ01,2001-10-02 03:00,2,104.36,104.37,104.35,104.36,10820
HFZ01,2001-10-02 03:30,2,104.36,104.38,104.36,104.38,11274
HFZ01,2001-10-02 04:00,2,104.37,104.39,104.37,104.38,17949
HFZ01,2001-10-02 04:30,2,104.38,104.39,104.38,104.38,8556
HFZ01,2001-10-02 05:00,2,104.38,104.4,104.37,104.39,14099
HFZ01,2001-10-02 05:30,2,104.38,104.39,104.38,104.38,10653
HFZ01,2001-10-02 06:00,2,104.38,104.4,104.37,104.4,13820
HFZ01,2001-10-02 06:30,2,104.39,104.4,104.38,104.39,10787
HFZ01,2001-10-02 07:00,2,104.38,104.4,104.37,104.38,13412
HFZ01,2001-10-02 07:30,2,104.38,104.4,104.38,104.39,7444
HFZ01,2001-10-02 08:00,2,104.39,104.4,104.38,104.4,12362
HFZ01,2001-10-02 08:30,2,104.4,104.42,104.39,104.41,30868
HFZ01,2001-10-02 09:00,2,104.4,104.41,104.39,104.4,23164
HFZ01,2001-10-02 09:30,2,104.4,104.41,104.4,104.41,18116
HFZ01,2001-10-02 10:00,2,104.41,104.43,104.4,104.41,21979
HFZ01,2001-10-02 10:30,2,104.41,104.41,104.38,104.39,19167
HFZ01,2001-10-02 11:00,2,104.38,104.4,104.38,104.39,11017
HFZ01,2001-10-02 11:30,2,104.38,104.4,104.38,104.38,5312
HFZ01,2001-10-03 01:00,3,104.43,104.49,104.43,104.47,34313
HFZ01,2001-10-03 01:30,3,104.48,104.48,104.46,104.47,13657
HFZ01,2001-10-03 02:00,3,104.47,104.52,104.47,104.51,24947
HFZ01,2001-10-03 02:30,3,104.51,104.53,104.5,104.52,23910
HFZ01,2001-10-03 03:00,3,104.52,104.54,104.51,104.54,24481
HFZ01,2001-10-03 03:30,3,104.53,104.55,104.52,104.54,32572
HFZ01,2001-10-03 04:00,3,104.54,104.55,104.53,104.55,14272
HFZ01,2001-10-03 04:30,3,104.55,104.59,104.54,104.59,36179
HFZ01,2001-10-03 05:00,3,104.59,104.6,104.57,104.58,23831
HFZ01,2001-10-03 05:30,3,104.58,104.6,104.57,104.59,19698
HFZ01,2001-10-03 06:00,3,104.58,104.59,104.57,104.59,9309
HFZ01,2001-10-03 06:30,3,104.59,104.6,104.58,104.6,14198
HFZ01,2001-10-03 07:00,3,104.59,104.59,104.57,104.58,23032
HFZ01,2001-10-03 07:30,3,104.58,104.59,104.55,104.55,24409
HFZ01,2001-10-03 08:00,3,104.56,104.59,104.55,104.58,23585
HFZ01,2001-10-03 08:30,3,104.57,104.59,104.56,104.57,17146
HFZ01,2001-10-03 09:00,3,104.58,104.58,104.53,104.55,40388
HFZ01,2001-10-03 09:30,3,104.55,104.56,104.53,104.56,16404
HFZ01,2001-10-03 10:00,3,104.55,104.57,104.55,104.56,9097
HFZ01,2001-10-03 10:30,3,104.56,104.57,104.53,104.54,7454
HFZ01,2001-10-03 11:00,3,104.54,104.56,104.54,104.56,7153
HFZ01,2001-10-03 11:30,3,104.56,104.56,104.54,104.55,4155
HFZ01,2001-10-04 01:00,4,104.52,104.52,104.47,104.48,24333
HFZ01,2001-10-04 01:30,4,104.48,104.51,104.48,104.49,14149
HFZ01,2001-10-04 02:00,4,104.49,104.5,104.49,104.49,12718
HFZ01,2001-10-04 02:30,4,104.49,104.49,104.47,104.48,12724
HFZ01,2001-10-04 03:00,4,104.48,104.5,104.48,104.49,13939
HFZ01,2001-10-04 03:30,4,104.5,104.52,104.49,104.52,12365
HFZ01,2001-10-04 04:00,4,104.52,104.53,104.51,104.52,23165
HFZ01,2001-10-04 04:30,4,104.52,104.53,104.51,104.53,6795
HFZ01,2001-10-04 05:00,4,104.52,104.52,104.49,104.5,9009
HFZ01,2001-10-04 05:30,4,104.51,104.53,104.5,104.51,12732
HFZ01,2001-10-04 06:00,4,104.51,104.57,104.51,104.55,32560
HFZ01,2001-10-04 06:30,4,104.55,104.57,104.54,104.56,12754
HFZ01,2001-10-04 07:00,4,104.55,104.58,104.54,104.57,25996
HFZ01,2001-10-04 07:30,4,104.57,104.6,104.55,104.58,43644
HFZ01,2001-10-04 08:00,4,104.58,104.63,104.58,104.61,53507
HFZ01,2001-10-04 08:30,4,104.61,104.61,104.58,104.59,28031
HFZ01,2001-10-04 09:00,4,104.59,104.63,104.57,104.61,49343
HFZ01,2001-10-04 09:30,4,104.61,104.61,104.54,104.54,53448
HFZ01,2001-10-04 10:00,4,104.53,104.58,104.52,104.58,26747
HFZ01,2001-10-04 10:30,4,104.58,104.58,104.54,104.56,12342
HFZ01,2001-10-04 11:00,4,104.56,104.57,104.55,104.56,4069
HFZ01,2001-10-04 11:30,4,104.57,104.57,104.56,104.57,2771
HFZ01,2001-10-05 01:00,5,104.59,104.61,104.58,104.6,10091
HFZ01,2001-10-05 01:30,5,104.59,104.64,104.59,104.62,25312
HFZ01,2001-10-05 02:00,5,104.62,104.62,104.6,104.61,11057
HFZ01,2001-10-05 02:30,5,104.61,104.62,104.59,104.6,12110
HFZ01,2001-10-05 03:00,5,104.61,104.62,104.6,104.61,12508
HFZ01,2001-10-05 03:30,5,104.61,104.62,104.6,104.62,11449
HFZ01,2001-10-05 04:00,5,104.61,104.62,104.6,104.6,7606
HFZ01,2001-10-05 04:30,5,104.61,104.62,104.6,104.61,13830
HFZ01,2001-10-05 05:00,5,104.61,104.61,104.59,104.6,12627
HFZ01,2001-10-05 05:30,5,104.6,104.61,104.59,104.6,6082
HFZ01,2001-10-05 06:00,5,104.6,104.61,104.6,104.61,2369
HFZ01,2001-10-05 06:30,5,104.6,104.61,104.59,104.6,9656
HFZ01,2001-10-05 07:00,5,104.59,104.64,104.58,104.59,25431
HFZ01,2001-10-05 07:30,5,104.59,104.63,104.57,104.62,51277
HFZ01,2001-10-05 08:00,5,104.62,104.63,104.55,104.58,52905
HFZ01,2001-10-05 08:30,5,104.59,104.59,104.56,104.57,22569
HFZ01,2001-10-05 09:00,5,104.57,104.59,104.56,104.59,18498
HFZ01,2001-10-05 09:30,5,104.6,104.63,104.59,104.59,28356
HFZ01,2001-10-05 10:00,5,104.59,104.6,104.56,104.58,9666
HFZ01,2001-10-05 10:30,5,104.57,104.59,104.57,104.58,4063
HFZ01,2001-10-05 11:00,5,104.58,104.6,104.57,104.6,4104
HFZ01,2001-10-05 11:30,5,104.59,104.6,104.58,104.58,1271
HFZ01,2001-10-08 01:00,8,104.63,104.66,104.59,104.62,33210
HFZ01,2001-10-08 01:30,8,104.62,104.63,104.6,104.62,16829
HFZ01,2001-10-08 02:00,8,104.62,104.64,104.61,104.63,20559
HFZ01,2001-10-08 02:30,8,104.63,104.65,104.63,104.64,21606
HFZ01,2001-10-09 01:00,9,104.57,104.57,104.52,104.54,13888
HFZ01,2001-10-09 01:30,9,104.54,104.55,104.53,104.54,9323
HFZ01,2001-10-09 02:00,9,104.54,104.55,104.52,104.54,22301
HFZ01,2001-10-09 02:30,9,104.53,104.54,104.51,104.53,21857
HFZ01,2001-10-09 03:00,9,104.54,104.55,104.53,104.54,13302
HFZ01,2001-10-09 03:30,9,104.54,104.56,104.54,104.54,9645
HFZ01,2001-10-09 04:00,9,104.54,104.56,104.51,104.51,26429
HFZ01,2001-10-09 04:30,9,104.51,104.53,104.48,104.48,31117
HFZ01,2001-10-09 05:00,9,104.48,104.5,104.46,104.48,32864
HFZ01,2001-10-09 05:30,9,104.48,104.48,104.47,104.48,9640
HFZ01,2001-10-09 06:00,9,104.49,104.49,104.47,104.49,4286
HFZ01,2001-10-09 06:30,9,104.49,104.5,104.47,104.48,9383
HFZ01,2001-10-09 07:00,9,104.48,104.49,104.46,104.47,19080
HFZ01,2001-10-09 07:30,9,104.46,104.48,104.45,104.47,24724
HFZ01,2001-10-09 08:00,9,104.48,104.48,104.45,104.48,14380
HFZ01,2001-10-09 08:30,9,104.47,104.49,104.47,104.48,14747
HFZ01,2001-10-09 09:00,9,104.48,104.5,104.47,104.48,13865
HFZ01,2001-10-09 09:30,9,104.48,104.49,104.45,104.46,13271
HFZ01,2001-10-09 10:00,9,104.46,104.47,104.45,104.47,10998
HFZ01,2001-10-09 10:30,9,104.47,104.48,104.46,104.46,8217
HFZ01,2001-10-09 11:00,9,104.47,104.48,104.44,104.45,4308
HFZ01,2001-10-09 11:30,9,104.45,104.46,104.44,104.46,3174
HFZ01,2001-10-10 01:00,10,104.46,104.47,104.44,104.46,7460
HFZ01,2001-10-10 01:30,10,104.47,104.49,104.46,104.49,8435
HFZ01,2001-10-10 02:00,10,104.49,104.5,104.47,104.48,18408
HFZ01,2001-10-10 02:30,10,104.48,104.48,104.45,104.46,11602
HFZ01,2001-10-10 03:00,10,104.46,104.46,104.44,104.46,16701
HFZ01,2001-10-10 03:30,10,104.46,104.48,104.45,104.47,6675
HFZ01,2001-10-10 04:00,10,104.47,104.47,104.45,104.46,7149
HFZ01,2001-10-10 04:30,10,104.46,104.48,104.45,104.47,7985
HFZ01,2001-10-10 05:00,10,104.47,104.47,104.45,104.46,6234
HFZ01,2001-10-10 05:30,10,104.45,104.47,104.45,104.47,8171
HFZ01,2001-10-10 06:00,10,104.46,104.47,104.45,104.46,5187
HFZ01,2001-10-10 06:30,10,104.45,104.46,104.43,104.43,17890
HFZ01,2001-10-10 07:00,10,104.42,104.44,104.42,104.43,21498
HFZ01,2001-10-10 07:30,10,104.43,104.44,104.43,104.43,9648
HFZ01,2001-10-10 08:00,10,104.43,104.45,104.43,104.44,8063
HFZ01,2001-10-10 08:30,10,104.44,104.45,104.42,104.43,16323
HFZ01,2001-10-10 09:00,10,104.44,104.45,104.43,104.44,8716
HFZ01,2001-10-10 09:30,10,104.44,104.46,104.42,104.43,13144
HFZ01,2001-10-10 10:00,10,104.43,104.46,104.42,104.43,28020
HFZ01,2001-10-10 10:30,10,104.43,104.45,104.42,104.43,10832
HFZ01,2001-10-10 11:00,10,104.42,104.43,104.41,104.42,2571
HFZ01,2001-10-10 11:30,10,104.42,104.43,104.4,104.42,9174
HFZ01,2001-10-11 01:00,11,104.41,104.42,104.39,104.41,13507
HFZ01,2001-10-11 01:30,11,104.41,104.41,104.39,104.4,20190
HFZ01,2001-10-11 02:00,11,104.4,104.41,104.4,104.41,9398
HFZ01,2001-10-11 02:30,11,104.4,104.42,104.39,104.41,12432
HFZ01,2001-10-11 03:00,11,104.41,104.42,104.4,104.4,10734
HFZ01,2001-10-11 03:30,11,104.4,104.43,104.4,104.42,13772
HFZ01,2001-10-11 04:00,11,104.42,104.44,104.42,104.43,21052
HFZ01,2001-10-11 04:30,11,104.43,104.44,104.41,104.41,18003
HFZ01,2001-10-11 05:00,11,104.42,104.42,104.4,104.41,12031
HFZ01,2001-10-11 05:30,11,104.41,104.42,104.4,104.41,7910
HFZ01,2001-10-11 06:00,11,104.41,104.43,104.41,104.41,9278
HFZ01,2001-10-11 06:30,11,104.41,104.42,104.37,104.41,43785
HFZ01,2001-10-11 07:00,11,104.41,104.42,104.39,104.4,20970
HFZ01,2001-10-11 07:30,11,104.39,104.41,104.32,104.34,108568
HFZ01,2001-10-11 08:00,11,104.33,104.34,104.26,104.27,101527
HFZ01,2001-10-11 08:30,11,104.26,104.28,104.25,104.26,58285
HFZ01,2001-10-11 09:00,11,104.27,104.29,104.24,104.27,61407
HFZ01,2001-10-11 09:30,11,104.28,104.3,104.27,104.29,32111
HFZ01,2001-10-11 10:00,11,104.29,104.32,104.29,104.31,22768
HFZ01,2001-10-11 10:30,11,104.31,104.33,104.3,104.33,11116
HFZ01,2001-10-11 11:00,11,104.32,104.32,104.3,104.31,6619
HFZ01,2001-10-11 11:30,11,104.31,104.32,104.3,104.31,3040
HFZ01,2001-10-12 01:00,12,104.3,104.3,104.28,104.3,3771
HFZ01,2001-10-12 01:30,12,104.3,104.32,104.29,104.31,5503
HFZ01,2001-10-12 02:00,12,104.31,104.32,104.3,104.32,18454
HFZ01,2001-10-12 02:30,12,104.31,104.36,104.31,104.35,27836
HFZ01,2001-10-12 03:00,12,104.34,104.36,104.34,104.35,23937
HFZ01,2001-10-12 03:30,12,104.35,104.35,104.33,104.35,14711
HFZ01,2001-10-12 04:00,12,104.35,104.36,104.34,104.34,6838
HFZ01,2001-10-12 04:30,12,104.34,104.35,104.33,104.34,8625
HFZ01,2001-10-12 05:00,12,104.33,104.35,104.33,104.34,3902
HFZ01,2001-10-12 05:30,12,104.34,104.35,104.34,104.34,1795
HFZ01,2001-10-12 06:00,12,104.34,104.35,104.34,104.35,1248
HFZ01,2001-10-12 06:30,12,104.35,104.35,104.33,104.34,9053
HFZ01,2001-10-12 07:00,12,104.35,104.38,104.33,104.36,13287
HFZ01,2001-10-12 07:30,12,104.36,104.41,104.36,104.39,65320
HFZ01,2001-10-12 08:00,12,104.39,104.42,104.38,104.42,30121
HFZ01,2001-10-12 08:30,12,104.41,104.41,104.31,104.35,89711
HFZ01,2001-10-12 09:00,12,104.35,104.37,104.33,104.36,54625
HFZ01,2001-10-12 09:30,12,104.35,104.37,104.35,104.36,12619
HFZ01,2001-10-12 10:00,12,104.36,104.36,104.34,104.35,7421
HFZ01,2001-10-12 10:30,12,104.35,104.43,104.34,104.4,27467
HFZ01,2001-10-12 11:00,12,104.41,104.46,104.36,104.42,20545
HFZ01,2001-10-12 11:30,12,104.42,104.42,104.39,104.42,7308
HFZ01,2001-10-15 01:00,15,104.41,104.43,104.4,104.4,9957
HFZ01,2001-10-15 01:30,15,104.4,104.41,104.39,104.41,4618
HFZ01,2001-10-15 02:00,15,104.41,104.42,104.39,104.4,10179
HFZ01,2001-10-15 02:30,15,104.4,104.42,104.39,104.41,10068
HFZ01,2001-10-15 03:00,15,104.41,104.42,104.4,104.4,9734
HFZ01,2001-10-15 03:30,15,104.41,104.42,104.4,104.41,9170
HFZ01,2001-10-15 04:00,15,104.41,104.42,104.4,104.41,6990
HFZ01,2001-10-15 04:30,15,104.42,104.42,104.4,104.41,4119
HFZ01,2001-10-15 05:00,15,104.42,104.42,104.41,104.42,2263
HFZ01,2001-10-15 05:30,15,104.42,104.43,104.42,104.43,6852
HFZ01,2001-10-15 06:00,15,104.42,104.44,104.42,104.44,5410
HFZ01,2001-10-15 06:30,15,104.43,104.43,104.42,104.43,2012
HFZ01,2001-10-15 07:00,15,104.43,104.45,104.42,104.43,12536
HFZ01,2001-10-15 07:30,15,104.44,104.44,104.42,104.43,5352
HFZ01,2001-10-15 08:00,15,104.44,104.44,104.43,104.43,8643
HFZ01,2001-10-15 08:30,15,104.44,104.45,104.43,104.44,11679
HFZ01,2001-10-15 09:00,15,104.44,104.45,104.42,104.44,13977
HFZ01,2001-10-15 09:30,15,104.44,104.44,104.41,104.43,8521
HFZ01,2001-10-15 10:00,15,104.43,104.44,104.43,104.44,8415
HFZ01,2001-10-15 10:30,15,104.43,104.44,104.43,104.44,4474
HFZ01,2001-10-15 11:00,15,104.45,104.45,104.44,104.44,2962
HFZ01,2001-10-15 11:30,15,104.44,104.46,104.44,104.45,1944
HFZ01,2001-10-16 01:00,16,104.45,104.47,104.44,104.46,7518
HFZ01,2001-10-16 01:30,16,104.46,104.46,104.44,104.44,17265
HFZ01,2001-10-16 02:00,16,104.44,104.48,104.44,104.48,22321
HFZ01,2001-10-16 02:30,16,104.47,104.49,104.46,104.46,17664
HFZ01,2001-10-16 03:00,16,104.46,104.48,104.46,104.47,20973
HFZ01,2001-10-16 03:30,16,104.47,104.47,104.46,104.47,18475
HFZ01,2001-10-16 04:00,16,104.47,104.48,104.46,104.47,8996
HFZ01,2001-10-16 04:30,16,104.47,104.48,104.46,104.47,21548
HFZ01,2001-10-16 05:00,16,104.47,104.47,104.46,104.47,2626
HFZ01,2001-10-16 05:30,16,104.47,104.47,104.44,104.45,21914
HFZ01,2001-10-16 06:00,16,104.44,104.45,104.44,104.45,8613
HFZ01,2001-10-16 06:30,16,104.44,104.46,104.44,104.45,7166
HFZ01,2001-10-16 07:00,16,104.45,104.46,104.43,104.44,7085
HFZ01,2001-10-16 07:30,16,104.43,104.47,104.43,104.46,20456
HFZ01,2001-10-16 08:00,16,104.46,104.47,104.44,104.45,16192
HFZ01,2001-10-16 08:30,16,104.45,104.46,104.44,104.45,17769
HFZ01,2001-10-16 09:00,16,104.45,104.47,104.44,104.46,14294
HFZ01,2001-10-16 09:30,16,104.46,104.49,104.45,104.48,38127
HFZ01,2001-10-16 10:00,16,104.48,104.5,104.46,104.49,24878
HFZ01,2001-10-16 10:30,16,104.48,104.49,104.47,104.48,10265
HFZ01,2001-10-16 11:00,16,104.49,104.49,104.48,104.49,379
HFZ01,2001-10-16 11:30,16,104.49,104.5,104.48,104.49,2429
HFZ01,2001-10-17 01:00,17,104.49,104.49,104.47,104.48,6461
HFZ01,2001-10-17 01:30,17,104.48,104.5,104.48,104.48,9258
HFZ01,2001-10-17 02:00,17,104.47,104.47,104.45,104.46,16365
HFZ01,2001-10-17 02:30,17,104.46,104.46,104.44,104.44,8226
HFZ01,2001-10-17 03:00,17,104.44,104.46,104.44,104.45,10027
HFZ01,2001-10-17 03:30,17,104.45,104.46,104.45,104.45,1109
HFZ01,2001-10-17 04:00,17,104.46,104.46,104.42,104.43,15074
HFZ01,2001-10-17 04:30,17,104.44,104.44,104.42,104.42,27445
HFZ01,2001-10-17 05:00,17,104.42,104.42,104.39,104.42,16588
HFZ01,2001-10-17 05:30,17,104.41,104.42,104.4,104.4,21114
HFZ01,2001-10-17 06:00,17,104.4,104.41,104.4,104.4,8587
HFZ01,2001-10-17 06:30,17,104.41,104.43,104.4,104.42,11028
HFZ01,2001-10-17 07:00,17,104.42,104.43,104.4,104.41,10542
HFZ01,2001-10-17 07:30,17,104.41,104.41,104.38,104.39,28968
HFZ01,2001-10-17 08:00,17,104.39,104.42,104.38,104.41,51823
HFZ01,2001-10-17 08:30,17,104.41,104.42,104.39,104.4,36406
HFZ01,2001-10-17 09:00,17,104.4,104.46,104.37,104.43,59417
HFZ01,2001-10-17 09:30,17,104.44,104.44,104.41,104.42,18120
HFZ01,2001-10-17 10:00,17,104.42,104.43,104.41,104.42,10572
HFZ01,2001-10-17 10:30,17,104.42,104.46,104.42,104.46,8173
HFZ01,2001-10-17 11:00,17,104.45,104.46,104.43,104.45,3940
HFZ01,2001-10-17 11:30,17,104.45,104.46,104.43,104.46,6325
HFZ01,2001-10-18 01:00,18,104.46,104.48,104.45,104.48,8265
HFZ01,2001-10-18 01:30,18,104.48,104.49,104.47,104.48,12111
HFZ01,2001-10-18 02:00,18,104.48,104.49,104.46,104.46,13576
HFZ01,2001-10-18 02:30,18,104.47,104.47,104.45,104.47,8557
HFZ01,2001-10-18 03:00,18,104.47,104.47,104.46,104.47,16571
HFZ01,2001-10-18 03:30,18,104.46,104.47,104.45,104.46,5781
HFZ01,2001-10-18 04:00,18,104.47,104.48,104.46,104.48,11707
HFZ01,2001-10-18 04:30,18,104.47,104.47,104.46,104.47,3142
HFZ01,2001-10-18 05:00,18,104.47,104.48,104.46,104.47,4751
HFZ01,2001-10-18 05:30,18,104.48,104.48,104.47,104.48,4388
HFZ01,2001-10-18 06:00,18,104.47,104.48,104.47,104.47,783
HFZ01,2001-10-18 06:30,18,104.47,104.48,104.47,104.48,2178
HFZ01,2001-10-18 07:00,18,104.48,104.49,104.48,104.48,13163
HFZ01,2001-10-18 07:30,18,104.48,104.48,104.47,104.47,5704
HFZ01,2001-10-18 08:00,18,104.46,104.47,104.46,104.47,7674
HFZ01,2001-10-18 08:30,18,104.47,104.48,104.46,104.47,17632
HFZ01,2001-10-18 09:00,18,104.47,104.47,104.45,104.46,14106
HFZ01,2001-10-18 09:30,18,104.46,104.47,104.45,104.45,5516
HFZ01,2001-10-18 10:00,18,104.45,104.46,104.43,104.44,11162
HFZ01,2001-10-18 10:30,18,104.45,104.48,104.43,104.47,15951
HFZ01,2001-10-18 11:00,18,104.47,104.5,104.45,104.47,42370
HFZ01,2001-10-18 11:30,18,104.47,104.49,104.47,104.47,7381
HFZ01,2001-10-19 01:00,19,104.48,104.51,104.48,104.51,7252
HFZ01,2001-10-19 01:30,19,104.5,104.52,104.5,104.52,14017
HFZ01,2001-10-19 02:00,19,104.51,104.53,104.51,104.53,15456
HFZ01,2001-10-19 02:30,19,104.53,104.58,104.52,104.57,29777
HFZ01,2001-10-19 03:00,19,104.57,104.6,104.57,104.59,52338
HFZ01,2001-10-19 03:30,19,104.58,104.59,104.56,104.57,26086
HFZ01,2001-10-19 04:00,19,104.57,104.59,104.56,104.57,18781
HFZ01,2001-10-19 04:30,19,104.57,104.58,104.57,104.57,9289
HFZ01,2001-10-19 05:00,19,104.58,104.58,104.57,104.57,3318
HFZ01,2001-10-19 05:30,19,104.57,104.58,104.57,104.58,3202
HFZ01,2001-10-19 06:00,19,104.58,104.58,104.57,104.57,7837
HFZ01,2001-10-19 06:30,19,104.57,104.57,104.56,104.57,6282
HFZ01,2001-10-19 07:00,19,104.56,104.57,104.54,104.56,15946
HFZ01,2001-10-19 07:30,19,104.56,104.58,104.54,104.57,39845
HFZ01,2001-10-19 08:00,19,104.56,104.57,104.55,104.56,16164
HFZ01,2001-10-19 08:30,19,104.56,104.56,104.52,104.53,24874
HFZ01,2001-10-19 09:00,19,104.54,104.55,104.52,104.53,21473
HFZ01,2001-10-19 09:30,19,104.53,104.54,104.51,104.52,11664
HFZ01,2001-10-19 10:00,19,104.52,104.52,104.5,104.52,14514
HFZ01,2001-10-19 10:30,19,104.52,104.53,104.5,104.51,9684
HFZ01,2001-10-19 11:00,19,104.51,104.56,104.5,104.55,18899
HFZ01,2001-10-19 11:30,19,104.54,104.56,104.54,104.55,4930
HFZ01,2001-10-22 01:00,22,104.53,104.56,104.53,104.55,6461
HFZ01,2001-10-22 01:30,22,104.54,104.56,104.54,104.56,4040
HFZ01,2001-10-22 02:00,22,104.55,104.56,104.53,104.56,9653
HFZ01,2001-10-22 02:30,22,104.56,104.57,104.55,104.56,10365
HFZ01,2001-10-22 03:00,22,104.56,104.57,104.55,104.57,9856
HFZ01,2001-10-22 03:30,22,104.57,104.57,104.56,104.57,2956
HFZ01,2001-10-22 04:00,22,104.56,104.57,104.56,104.56,5944
HFZ01,2001-10-22 04:30,22,104.56,104.57,104.55,104.57,3846
HFZ01,2001-10-22 05:00,22,104.57,104.58,104.56,104.56,9792
HFZ01,2001-10-22 05:30,22,104.57,104.57,104.56,104.56,1863
HFZ01,2001-10-22 06:00,22,104.57,104.57,104.55,104.56,1453
HFZ01,2001-10-22 06:30,22,104.56,104.57,104.55,104.57,2792
HFZ01,2001-10-22 07:00,22,104.55,104.56,104.55,104.55,2778
HFZ01,2001-10-22 07:30,22,104.55,104.56,104.54,104.55,12955
HFZ01,2001-10-22 08:00,22,104.55,104.56,104.55,104.55,795
HFZ01,2001-10-22 08:30,22,104.56,104.56,104.54,104.55,12537
HFZ01,2001-10-22 09:00,22,104.55,104.56,104.55,104.55,4523
HFZ01,2001-10-22 09:30,22,104.55,104.57,104.54,104.57,6992
HFZ01,2001-10-22 10:00,22,104.56,104.57,104.55,104.56,10854
HFZ01,2001-10-22 10:30,22,104.56,104.57,104.56,104.57,4688
HFZ01,2001-10-22 11:00,22,104.56,104.58,104.56,104.58,3591
HFZ01,2001-10-22 11:30,22,104.57,104.58,104.56,104.57,2207
HFZ01,2001-10-23 01:00,23,104.54,104.55,104.54,104.54,3560
HFZ01,2001-10-23 01:30,23,104.55,104.56,104.53,104.55,9068
HFZ01,2001-10-23 02:00,23,104.54,104.55,104.53,104.55,12932
HFZ01,2001-10-23 02:30,23,104.54,104.57,104.54,104.55,17025
HFZ01,2001-10-23 03:00,23,104.55,104.55,104.54,104.55,4845
HFZ01,2001-10-23 03:30,23,104.54,104.56,104.54,104.56,9400
HFZ01,2001-10-23 04:00,23,104.55,104.56,104.55,104.56,1854
HFZ01,2001-10-23 04:30,23,104.56,104.57,104.55,104.56,9382
HFZ01,2001-10-23 05:00,23,104.56,104.56,104.51,104.52,28381
HFZ01,2001-10-23 05:30,23,104.52,104.52,104.47,104.48,40797
HFZ01,2001-10-23 06:00,23,104.48,104.49,104.46,104.48,31606
HFZ01,2001-10-23 06:30,23,104.48,104.51,104.48,104.51,20143
HFZ01,2001-10-23 07:00,23,104.51,104.51,104.47,104.49,20548
HFZ01,2001-10-23 07:30,23,104.49,104.52,104.48,104.51,19323
HFZ01,2001-10-23 08:00,23,104.51,104.51,104.48,104.5,25218
HFZ01,2001-10-23 08:30,23,104.5,104.52,104.49,104.5,19927
HFZ01,2001-10-23 09:00,23,104.5,104.53,104.49,104.51,14848
HFZ01,2001-10-23 09:30,23,104.51,104.53,104.49,104.52,10659
HFZ01,2001-10-23 10:00,23,104.51,104.52,104.5,104.52,8888
HFZ01,2001-10-23 10:30,23,104.51,104.53,104.51,104.53,8395
HFZ01,2001-10-23 11:00,23,104.53,104.53,104.51,104.53,4163
HFZ01,2001-10-23 11:30,23,104.53,104.53,104.51,104.52,4188
HFZ01,2001-10-24 01:00,24,104.53,104.54,104.52,104.53,6621
HFZ01,2001-10-24 01:30,24,104.52,104.56,104.52,104.54,31127
HFZ01,2001-10-24 02:00,24,104.55,104.56,104.54,104.54,10355
HFZ01,2001-10-24 02:30,24,104.54,104.56,104.53,104.56,15798
HFZ01,2001-10-24 03:00,24,104.55,104.57,104.55,104.55,17756
HFZ01,2001-10-24 03:30,24,104.55,104.56,104.54,104.55,10613
HFZ01,2001-10-24 04:00,24,104.55,104.55,104.54,104.55,6683
HFZ01,2001-10-24 04:30,24,104.55,104.58,104.54,104.57,15866
HFZ01,2001-10-24 05:00,24,104.57,104.58,104.55,104.57,16488
HFZ01,2001-10-24 05:30,24,104.56,104.58,104.56,104.57,6442
HFZ01,2001-10-24 06:00,24,104.56,104.57,104.55,104.56,5427
HFZ01,2001-10-24 06:30,24,104.57,104.57,104.56,104.56,4038
HFZ01,2001-10-24 07:00,24,104.56,104.57,104.55,104.56,10516
HFZ01,2001-10-24 07:30,24,104.56,104.57,104.55,104.57,9383
HFZ01,2001-10-24 08:00,24,104.57,104.58,104.56,104.56,12629
HFZ01,2001-10-24 08:30,24,104.56,104.58,104.56,104.58,12225
HFZ01,2001-10-25 01:00,25,104.6,104.6,104.57,104.59,11644
HFZ01,2001-10-25 01:30,25,104.58,104.59,104.58,104.58,1442
HFZ01,2001-10-25 02:00,25,104.58,104.58,104.56,104.57,12079
HFZ01,2001-10-25 02:30,25,104.57,104.58,104.56,104.58,14944
HFZ01,2001-10-25 03:00,25,104.58,104.6,104.58,104.59,9423
HFZ01,2001-10-25 03:30,25,104.59,104.6,104.58,104.59,7715
HFZ01,2001-10-25 04:00,25,104.58,104.59,104.58,104.59,10489
HFZ01,2001-10-25 04:30,25,104.59,104.59,104.58,104.59,616
HFZ01,2001-10-25 05:00,25,104.59,104.59,104.58,104.59,8467
HFZ01,2001-10-25 05:30,25,104.59,104.6,104.58,104.59,7874
HFZ01,2001-10-25 06:00,25,104.59,104.6,104.59,104.59,12225
HFZ01,2001-10-25 06:30,25,104.59,104.59,104.53,104.59,81990
HFZ01,2001-10-25 07:00,25,104.58,104.61,104.57,104.6,29530
HFZ01,2001-10-25 07:30,25,104.6,104.62,104.59,104.61,48243
HFZ01,2001-10-25 08:00,25,104.61,104.64,104.61,104.63,19920
HFZ01,2001-10-25 08:30,25,104.63,104.65,104.62,104.64,33759
HFZ01,2001-10-25 09:00,25,104.64,104.66,104.63,104.64,22799
HFZ01,2001-10-25 09:30,25,104.64,104.66,104.64,104.65,18613
HFZ01,2001-10-25 10:00,25,104.64,104.65,104.63,104.64,16233
HFZ01,2001-10-25 10:30,25,104.64,104.65,104.62,104.63,8398
HFZ01,2001-10-25 11:00,25,104.63,104.64,104.62,104.64,3457
HFZ01,2001-10-25 11:30,25,104.63,104.66,104.63,104.66,6567
HFZ01,2001-10-26 01:00,26,104.64,104.64,104.6,104.61,13723
HFZ01,2001-10-26 01:30,26,104.61,104.61,104.59,104.61,13400
HFZ01,2001-10-26 02:00,26,104.6,104.6,104.57,104.57,23153
HFZ01,2001-10-26 02:30,26,104.57,104.6,104.56,104.59,21475
HFZ01,2001-10-26 03:00,26,104.59,104.62,104.58,104.6,25889
HFZ01,2001-10-26 03:30,26,104.61,104.65,104.6,104.63,27579
HFZ01,2001-10-26 04:00,26,104.63,104.67,104.63,104.65,41026
HFZ01,2001-10-26 04:30,26,104.66,104.66,104.65,104.65,9264
HFZ01,2001-10-26 05:00,26,104.65,104.66,104.64,104.64,7279
HFZ01,2001-10-26 05:30,26,104.65,104.66,104.64,104.65,9721
HFZ01,2001-10-26 06:00,26,104.64,104.66,104.64,104.65,8865
HFZ01,2001-10-26 06:30,26,104.64,104.65,104.64,104.64,5137
HFZ01,2001-10-26 07:00,26,104.65,104.65,104.63,104.63,9172
HFZ01,2001-10-26 07:30,26,104.63,104.65,104.63,104.65,15084
HFZ01,2001-10-26 08:00,26,104.66,104.66,104.64,104.65,9306
HFZ01,2001-10-26 08:30,26,104.66,104.66,104.63,104.64,20750
HFZ01,2001-10-26 09:00,26,104.64,104.65,104.61,104.61,18194
HFZ01,2001-10-26 09:30,26,104.61,104.64,104.61,104.63,10847
HFZ01,2001-10-26 10:00,26,104.63,104.63,104.61,104.63,6726
HFZ01,2001-10-26 10:30,26,104.63,104.64,104.63,104.63,6646
HFZ01,2001-10-26 11:00,26,104.63,104.65,104.63,104.65,3959
HFZ01,2001-10-26 11:30,26,104.65,104.66,104.65,104.65,1361
HFZ01,2001-10-29 01:00,29,104.68,104.69,104.65,104.67,4513
HFZ01,2001-10-29 01:30,29,104.67,104.69,104.66,104.67,7329
HFZ01,2001-10-29 02:00,29,104.68,104.7,104.68,104.69,16927
HFZ01,2001-10-29 02:30,29,104.69,104.71,104.69,104.71,20501
HFZ01,2001-10-29 03:00,29,104.7,104.72,104.7,104.72,13020
HFZ01,2001-10-29 03:30,29,104.71,104.72,104.7,104.72,13839
HFZ01,2001-10-29 04:00,29,104.72,104.73,104.72,104.72,9999
HFZ01,2001-10-29 04:30,29,104.73,104.74,104.72,104.74,9381
HFZ01,2001-10-29 05:00,29,104.74,104.75,104.73,104.74,22115
HFZ01,2001-10-29 05:30,29,104.73,104.74,104.73,104.74,5749
HFZ01,2001-10-29 06:00,29,104.73,104.74,104.72,104.72,9728
HFZ01,2001-10-29 06:30,29,104.73,104.73,104.72,104.73,3079
HFZ01,2001-10-29 07:00,29,104.72,104.74,104.72,104.74,2771
HFZ01,2001-10-29 07:30,29,104.73,104.74,104.7,104.71,12078
HFZ01,2001-10-29 08:00,29,104.71,104.72,104.71,104.71,6034
HFZ01,2001-10-29 08:30,29,104.71,104.74,104.71,104.73,31169
HFZ01,2001-10-29 09:00,29,104.73,104.76,104.73,104.76,22959
HFZ01,2001-10-29 09:30,29,104.75,104.76,104.74,104.75,18676
HFZ01,2001-10-29 10:00,29,104.75,104.78,104.74,104.76,23983
HFZ01,2001-10-29 10:30,29,104.77,104.77,104.76,104.76,8885
HFZ01,2001-10-29 11:00,29,104.76,104.77,104.76,104.77,3192
HFZ01,2001-10-29 11:30,29,104.77,104.79,104.76,104.78,15318
HFZ01,2001-10-30 01:00,30,104.8,104.85,104.79,104.84,33798
HFZ01,2001-10-30 01:30,30,104.84,104.89,104.84,104.87,38948
HFZ01,2001-10-30 02:00,30,104.86,104.88,104.86,104.86,15930
HFZ01,2001-10-30 02:30,30,104.86,104.89,104.86,104.87,19304
HFZ01,2001-10-30 03:00,30,104.87,104.89,104.87,104.88,21222
HFZ01,2001-10-30 03:30,30,104.87,104.89,104.86,104.88,18515
HFZ01,2001-10-30 04:00,30,104.88,104.9,104.87,104.89,24921
HFZ01,2001-10-30 04:30,30,104.89,104.9,104.88,104.89,15713
HFZ01,2001-10-30 05:00,30,104.88,104.89,104.87,104.88,14483
HFZ01,2001-10-30 05:30,30,104.88,104.88,104.86,104.87,11778
HFZ01,2001-10-30 06:00,30,104.87,104.88,104.86,104.88,17722
HFZ01,2001-10-30 06:30,30,104.87,104.88,104.86,104.87,5352
HFZ01,2001-10-30 07:00,30,104.87,104.88,104.86,104.87,15674
HFZ01,2001-10-30 07:30,30,104.87,104.89,104.87,104.88,15652
HFZ01,2001-10-30 08:00,30,104.88,104.89,104.88,104.89,10519
HFZ01,2001-10-30 08:30,30,104.88,104.96,104.88,104.96,30175
HFZ01,2001-10-30 09:00,30,104.95,104.97,104.94,104.94,64150
HFZ01,2001-10-30 09:30,30,104.95,104.98,104.94,104.96,59568
HFZ01,2001-10-30 10:00,30,104.97,104.97,104.94,104.94,16977
HFZ01,2001-10-30 10:30,30,104.95,104.95,104.92,104.92,11245
HFZ01,2001-10-30 11:00,30,104.93,104.95,104.93,104.93,4652
HFZ01,2001-10-30 11:30,30,104.93,104.95,104.93,104.95,3618
HFZ01,2001-10-31 01:00,31,104.98,104.99,104.97,104.98,16219
HFZ01,2001-10-31 01:30,31,104.98,104.99,104.93,104.94,28378
HFZ01,2001-10-31 02:00,31,104.93,104.94,104.91,104.94,21341
HFZ01,2001-10-31 02:30,31,104.94,104.95,104.91,104.93,22100
HFZ01,2001-10-31 03:00,31,104.92,104.94,104.91,104.92,17948
HFZ01,2001-10-31 03:30,31,104.92,104.93,104.91,104.92,13139
HFZ01,2001-10-31 04:00,31,104.93,104.94,104.92,104.93,13620
HFZ01,2001-10-31 04:30,31,104.92,104.94,104.92,104.94,2709
HFZ01,2001-10-31 05:00,31,104.93,104.95,104.93,104.94,13455
HFZ01,2001-10-31 05:30,31,104.94,104.95,104.94,104.95,3439
HFZ01,2001-10-31 06:00,31,104.94,104.95,104.94,104.94,4733
HFZ01,2001-10-31 06:30,31,104.95,104.97,104.94,104.97,10359
HFZ01,2001-10-31 07:00,31,104.96,104.98,104.93,104.93,24369
HFZ01,2001-10-31 07:30,31,104.93,104.95,104.9,104.95,44653
HFZ01,2001-10-31 08:00,31,104.94,104.96,104.94,104.95,18897
HFZ01,2001-10-31 08:30,31,104.94,104.96,104.91,104.93,28730
HFZ01,2001-10-31 09:00,31,104.93,104.97,104.88,104.88,111300
HFZ01,2001-10-31 09:30,31,104.88,104.92,104.83,104.89,80270
HFZ01,2001-10-31 10:00,31,104.89,104.92,104.88,104.91,36809
HFZ01,2001-10-31 10:30,31,104.9,104.91,104.88,104.91,12103
HFZ01,2001-10-31 11:00,31,104.91,104.91,104.89,104.9,6730
HFZ01,2001-10-31 11:30,31,104.91,104.93,104.88,104.93,14900
HFZ01,2001-11-01 01:00,1,104.95,104.98,104.95,104.97,23652
HFZ01,2001-11-01 01:30,1,104.97,104.98,104.93,104.93,18199
HFZ01,2001-11-01 02:00,1,104.93,104.96,104.92,104.95,23918
HFZ01,2001-11-01 02:30,1,104.95,104.97,104.94,104.96,38638
HFZ01,2001-11-01 03:00,1,104.96,104.97,104.94,104.95,23552
HFZ01,2001-11-01 03:30,1,104.95,104.97,104.94,104.96,38002
HFZ01,2001-11-01 04:00,1,104.95,104.96,104.94,104.95,13831
HFZ01,2001-11-01 04:30,1,104.95,104.97,104.95,104.96,16041
HFZ01,2001-11-01 05:00,1,104.95,104.98,104.95,104.97,20419
HFZ01,2001-11-01 05:30,1,104.96,105.02,104.96,105.01,36922
HFZ01,2001-11-01 06:00,1,105.01,105.02,104.99,105,20115
HFZ01,2001-11-01 06:30,1,105,105.05,105,105.03,24738
HFZ01,2001-11-01 07:00,1,105.03,105.03,105,105.03,13951
HFZ01,2001-11-01 07:30,1,105.02,105.04,105,105.01,25141
HFZ01,2001-11-01 08:00,1,105.02,105.03,105,105.01,12118
HFZ01,2001-11-01 08:30,1,105,105.01,104.99,105.01,12118
HFZ01,2001-11-01 09:00,1,104.99,105.09,104.99,105.04,62423
HFZ01,2001-11-01 09:30,1,105.04,105.04,105,105,55641
HFZ01,2001-11-01 10:00,1,105,105,104.95,104.96,40832
HFZ01,2001-11-01 10:30,1,104.96,104.98,104.95,104.98,17067
HFZ01,2001-11-01 11:00,1,104.97,105,104.96,105,14811
HFZ01,2001-11-01 11:30,1,104.99,105,104.95,104.99,15145
HFZ01,2001-11-02 01:00,2,104.95,104.96,104.92,104.95,17749
HFZ01,2001-11-02 01:30,2,104.95,104.98,104.95,104.97,15382
HFZ01,2001-11-02 02:00,2,104.96,104.96,104.92,104.93,35494
HFZ01,2001-11-02 02:30,2,104.93,104.98,104.92,104.96,34768
HFZ01,2001-11-02 03:00,2,104.96,104.99,104.96,104.98,16128
HFZ01,2001-11-02 03:30,2,104.98,105,104.97,104.97,12462
HFZ01,2001-11-02 04:00,2,104.97,104.98,104.96,104.97,8514
HFZ01,2001-11-02 04:30,2,104.97,104.98,104.97,104.98,6990
HFZ01,2001-11-02 05:00,2,104.98,104.99,104.97,104.97,3312
HFZ01,2001-11-02 05:30,2,104.98,104.99,104.97,104.98,6999
HFZ01,2001-11-02 06:00,2,104.98,105,104.97,104.98,5256
HFZ01,2001-11-02 06:30,2,104.98,105,104.98,104.98,3539
HFZ01,2001-11-02 07:00,2,104.99,105.05,104.98,105,11784
HFZ01,2001-11-02 07:30,2,105,105.03,104.98,105,48119
HFZ01,2001-11-02 08:00,2,105.01,105.03,105,105.02,23643
HFZ01,2001-11-02 08:30,2,105.02,105.03,105,105.01,18835
HFZ01,2001-11-02 09:00,2,105.01,105.03,104.98,104.99,23188
HFZ01,2001-11-02 09:30,2,104.99,105,104.97,104.98,9510
HFZ01,2001-11-02 10:00,2,104.98,104.99,104.96,104.96,10158
HFZ01,2001-11-02 10:30,2,104.97,104.97,104.95,104.96,6410
HFZ01,2001-11-02 11:00,2,104.96,104.98,104.96,104.97,4003
HFZ01,2001-11-02 11:30,2,104.97,104.99,104.97,104.99,1023
HFZ01,2001-11-05 01:00,5,104.98,104.99,104.94,104.99,7817
HFZ01,2001-11-05 01:30,5,104.98,104.99,104.97,104.98,7771
HFZ01,2001-11-05 02:00,5,104.98,104.99,104.98,104.98,6187
HFZ01,2001-11-05 02:30,5,104.98,104.98,104.96,104.97,10931
HFZ01,2001-11-05 03:00,5,104.97,104.98,104.96,104.97,4638
HFZ01,2001-11-05 03:30,5,104.97,105,104.97,105,14724
HFZ01,2001-11-05 04:00,5,105,105.02,104.99,105.01,19125
HFZ01,2001-11-05 04:30,5,105.01,105.04,105.01,105.03,17232
HFZ01,2001-11-05 05:00,5,105.02,105.04,105.01,105.04,16897
HFZ01,2001-11-05 05:30,5,105.03,105.06,105.02,105.05,11392
HFZ01,2001-11-05 06:00,5,105.06,105.06,105.03,105.05,8377
HFZ01,2001-11-05 06:30,5,105.04,105.06,105.04,105.04,8599
HFZ01,2001-11-05 07:00,5,105.04,105.05,105.03,105.04,17343
HFZ01,2001-11-05 07:30,5,105.03,105.05,105.03,105.05,17892
HFZ01,2001-11-05 08:00,5,105.05,105.06,105.04,105.05,20768
HFZ01,2001-11-05 08:30,5,105.05,105.07,105.04,105.06,14349
HFZ01,2001-11-05 09:00,5,105.06,105.09,105.04,105.05,19914
HFZ01,2001-11-05 09:30,5,105.04,105.05,105.03,105.03,6461
HFZ01,2001-11-05 10:00,5,105.03,105.05,105.03,105.05,5043
HFZ01,2001-11-05 10:30,5,105.05,105.06,105.04,105.06,4011
HFZ01,2001-11-05 11:00,5,105.06,105.06,105.05,105.06,4943
HFZ01,2001-11-05 11:30,5,105.06,105.07,105.05,105.07,6363
HFZ01,2001-11-06 01:00,6,105.09,105.15,105.09,105.13,39914
HFZ01,2001-11-06 01:30,6,105.12,105.13,105.1,105.11,31898
HFZ01,2001-11-06 02:00,6,105.11,105.12,105.11,105.11,19807
HFZ01,2001-11-06 02:30,6,105.1,105.12,105.1,105.11,12375
HFZ01,2001-11-06 03:00,6,105.1,105.12,105.09,105.11,24515
HFZ01,2001-11-06 03:30,6,105.12,105.12,105.09,105.1,28315
HFZ01,2001-11-06 04:00,6,105.1,105.11,105.09,105.11,17825
HFZ01,2001-11-06 04:30,6,105.11,105.12,105.09,105.1,20638
HFZ01,2001-11-06 05:00,6,105.11,105.12,105.1,105.12,26015
HFZ01,2001-11-06 05:30,6,105.12,105.13,105.11,105.13,6070
HFZ01,2001-11-06 06:00,6,105.12,105.13,105.11,105.12,7311
HFZ01,2001-11-06 06:30,6,105.12,105.13,105.11,105.11,4508
HFZ01,2001-11-06 07:00,6,105.11,105.12,105.1,105.11,8163
HFZ01,2001-11-06 07:30,6,105.12,105.12,105.09,105.12,31121
HFZ01,2001-11-06 08:00,6,105.11,105.13,105.11,105.12,25154
HFZ01,2001-11-06 08:30,6,105.12,105.13,105.11,105.12,15603
HFZ01,2001-11-06 09:00,6,105.12,105.14,105.12,105.13,12142
HFZ01,2001-11-06 09:30,6,105.13,105.13,105.09,105.1,15018
HFZ01,2001-11-06 10:00,6,105.1,105.11,105.08,105.1,17234
HFZ01,2001-11-06 10:30,6,105.1,105.11,105.09,105.09,9116
HFZ01,2001-11-06 11:00,6,105.09,105.11,105.08,105.09,7444
HFZ01,2001-11-06 11:30,6,105.1,105.11,105.08,105.09,8492
HFZ01,2001-11-07 01:00,7,105.19,105.22,105.17,105.19,48375
HFZ01,2001-11-07 01:30,7,105.2,105.21,105.17,105.21,20636
HFZ01,2001-11-07 02:00,7,105.2,105.23,105.2,105.22,27731
HFZ01,2001-11-07 02:30,7,105.22,105.22,105.21,105.22,12829
HFZ01,2001-11-07 03:00,7,105.22,105.25,105.21,105.24,19486
HFZ01,2001-11-07 03:30,7,105.24,105.24,105.2,105.21,23169
HFZ01,2001-11-07 04:00,7,105.21,105.23,105.2,105.22,17228
HFZ01,2001-11-07 04:30,7,105.23,105.24,105.22,105.24,25857
HFZ01,2001-11-07 05:00,7,105.23,105.24,105.21,105.22,14979
HFZ01,2001-11-07 05:30,7,105.21,105.23,105.21,105.22,6450
HFZ01,2001-11-07 06:00,7,105.22,105.23,105.21,105.23,7913
HFZ01,2001-11-07 06:30,7,105.22,105.23,105.21,105.22,6685
HFZ01,2001-11-07 07:00,7,105.21,105.22,105.21,105.21,12388
HFZ01,2001-11-07 07:30,7,105.22,105.24,105.22,105.23,28601
HFZ01,2001-11-07 08:00,7,105.23,105.23,105.22,105.22,3497
HFZ01,2001-11-07 10:00,7,105.22,105.23,105.21,105.23,79486
HFZ01,2001-11-07 10:30,7,105.23,105.25,105.23,105.23,10635
HFZ01,2001-11-07 11:00,7,105.24,105.24,105.21,105.22,12341
HFZ01,2001-11-07 11:30,7,105.22,105.24,105.21,105.24,8767
HFZ01,2001-11-08 01:00,8,105.25,105.26,105.25,105.26,20304
HFZ01,2001-11-08 01:30,8,105.25,105.25,105.24,105.25,7511
HFZ01,2001-11-08 02:00,8,105.24,105.27,105.24,105.26,16768
HFZ01,2001-11-08 02:30,8,105.27,105.27,105.26,105.27,6128
HFZ01,2001-11-08 03:00,8,105.26,105.28,105.26,105.26,13081
HFZ01,2001-11-08 03:30,8,105.27,105.27,105.26,105.27,12250
HFZ01,2001-11-08 04:00,8,105.27,105.28,105.25,105.27,17759
HFZ01,2001-11-08 04:30,8,105.27,105.27,105.26,105.26,15896
HFZ01,2001-11-08 05:00,8,105.26,105.27,105.24,105.25,9740
HFZ01,2001-11-08 05:30,8,105.25,105.27,105.23,105.26,24441
HFZ01,2001-11-08 06:00,8,105.27,105.3,105.26,105.3,46745
HFZ01,2001-11-08 06:30,8,105.29,105.34,105.27,105.29,105796
HFZ01,2001-11-08 07:00,8,105.28,105.28,105.21,105.22,76297
HFZ01,2001-11-08 07:30,8,105.21,105.26,105.2,105.22,74781
HFZ01,2001-11-08 08:00,8,105.22,105.25,105.19,105.2,60130
HFZ01,2001-11-08 08:30,8,105.21,105.21,105.15,105.16,66041
HFZ01,2001-11-08 09:00,8,105.16,105.16,105.1,105.12,71343
HFZ01,2001-11-08 09:30,8,105.12,105.13,105.09,105.1,40188
HFZ01,2001-11-08 10:00,8,105.1,105.11,105.08,105.1,32400
HFZ01,2001-11-08 10:30,8,105.1,105.11,105.08,105.09,18759
HFZ01,2001-11-08 11:00,8,105.09,105.09,105.07,105.08,10352
HFZ01,2001-11-08 11:30,8,105.08,105.09,105.08,105.09,2432
HFZ01,2001-11-09 01:00,9,105.05,105.06,105.02,105.04,33189
HFZ01,2001-11-09 01:30,9,105.05,105.08,105.05,105.07,16326
HFZ01,2001-11-09 02:00,9,105.07,105.08,105.05,105.08,23022
HFZ01,2001-11-09 02:30,9,105.08,105.11,105.07,105.1,24457
HFZ01,2001-11-09 03:00,9,105.1,105.1,105.07,105.09,18613
HFZ01,2001-11-09 03:30,9,105.09,105.1,105.08,105.09,13841
HFZ01,2001-11-09 04:00,9,105.09,105.1,105.08,105.09,7236
HFZ01,2001-11-09 04:30,9,105.1,105.11,105.09,105.11,6567
HFZ01,2001-11-09 05:00,9,105.11,105.12,105.1,105.11,7746
HFZ01,2001-11-09 05:30,9,105.1,105.11,105.09,105.1,4949
HFZ01,2001-11-09 06:00,9,105.1,105.1,105.09,105.1,4979
HFZ01,2001-11-09 06:30,9,105.1,105.11,105.09,105.11,3924
HFZ01,2001-11-09 07:00,9,105.11,105.13,105.1,105.11,14518
HFZ01,2001-11-09 07:30,9,105.11,105.12,105.11,105.11,17175
HFZ01,2001-11-09 08:00,9,105.12,105.13,105.11,105.11,12891
HFZ01,2001-11-09 08:30,9,105.11,105.11,105.03,105.06,41866
HFZ01,2001-11-09 09:00,9,105.06,105.07,105.05,105.05,20400
HFZ01,2001-11-09 09:30,9,105.05,105.06,105,105.02,37902
HFZ01,2001-11-09 10:00,9,105.02,105.03,105.01,105.02,7199
HFZ01,2001-11-09 10:30,9,105.02,105.02,105,105.01,5745
HFZ01,2001-11-09 11:00,9,105.01,105.02,105,105,9398
HFZ01,2001-11-09 11:30,9,105,105.02,104.99,105.01,5141
HFZ01,2001-11-12 01:00,12,104.99,105,104.97,104.99,11119
HFZ01,2001-11-12 01:30,12,104.99,105.01,104.99,105,3872
HFZ01,2001-11-12 02:00,12,105,105.01,104.99,105,13088
HFZ01,2001-11-12 02:30,12,104.99,105,104.98,105,9503
HFZ01,2001-11-12 03:00,12,104.99,105,104.96,104.97,13223
HFZ01,2001-11-12 03:30,12,104.97,104.98,104.96,104.97,13064
HFZ01,2001-11-12 04:00,12,104.97,104.97,104.95,104.96,17570
HFZ01,2001-11-12 04:30,12,104.96,104.98,104.96,104.97,11302
HFZ01,2001-11-12 05:00,12,104.97,104.97,104.93,104.94,21206
HFZ01,2001-11-12 05:30,12,104.94,104.96,104.93,104.95,12230
HFZ01,2001-11-12 06:00,12,104.95,104.96,104.94,104.95,5003
HFZ01,2001-11-12 06:30,12,104.95,104.95,104.94,104.95,2122
HFZ01,2001-11-12 07:00,12,104.95,104.95,104.93,104.94,5557
HFZ01,2001-11-12 07:30,12,104.94,104.96,104.94,104.96,11780
HFZ01,2001-11-12 08:00,12,104.95,105.07,104.95,105.06,24898
HFZ01,2001-11-12 08:30,12,105.07,105.19,105.06,105.1,108056
HFZ01,2001-11-12 09:00,12,105.11,105.13,105.06,105.09,51606
HFZ01,2001-11-12 09:30,12,105.09,105.09,105.04,105.07,30109
HFZ01,2001-11-12 10:00,12,105.08,105.13,105.08,105.11,18859
HFZ01,2001-11-12 10:30,12,105.08,105.11,105.08,105.11,6775
HFZ01,2001-11-12 11:00,12,105.1,105.1,105.08,105.08,3253
HFZ01,2001-11-12 11:30,12,105.08,105.1,105.07,105.1,9126
HFZ01,2001-11-13 01:00,13,105.03,105.03,104.94,104.95,31704
HFZ01,2001-11-13 01:30,13,104.96,104.98,104.94,104.94,15680
HFZ01,2001-11-13 02:00,13,104.95,104.95,104.93,104.94,24609
HFZ01,2001-11-13 02:30,13,104.93,104.95,104.92,104.94,28954
HFZ01,2001-11-13 03:00,13,104.94,104.95,104.92,104.95,23210
HFZ01,2001-11-13 03:30,13,104.95,104.96,104.93,104.93,14749
HFZ01,2001-11-13 04:00,13,104.93,104.96,104.93,104.96,12294
HFZ01,2001-11-13 04:30,13,104.96,104.96,104.94,104.95,6922
HFZ01,2001-11-13 05:00,13,104.94,104.94,104.92,104.93,7422
HFZ01,2001-11-13 05:30,13,104.93,104.94,104.92,104.92,8058
HFZ01,2001-11-13 06:00,13,104.93,104.93,104.9,104.92,25067
HFZ01,2001-11-13 06:30,13,104.92,104.94,104.92,104.93,14886
HFZ01,2001-11-13 07:00,13,104.92,104.93,104.89,104.9,18104
HFZ01,2001-11-13 07:30,13,104.9,104.91,104.88,104.9,15898
HFZ01,2001-11-13 08:00,13,104.89,104.91,104.89,104.91,9820
HFZ01,2001-11-13 08:30,13,104.9,104.92,104.88,104.9,23143
HFZ01,2001-11-13 09:00,13,104.9,104.91,104.89,104.9,19829
HFZ01,2001-11-13 09:30,13,104.9,104.91,104.87,104.87,16456
HFZ01,2001-11-13 10:00,13,104.88,104.9,104.87,104.89,17420
HFZ01,2001-11-13 10:30,13,104.89,104.89,104.88,104.88,3132
HFZ01,2001-11-13 11:00,13,104.89,104.91,104.88,104.91,5298
HFZ01,2001-11-13 11:30,13,104.9,104.9,104.88,104.88,4752
HFZ01,2001-11-14 01:00,14,104.87,104.88,104.83,104.85,23527
HFZ01,2001-11-14 01:30,14,104.85,104.85,104.82,104.82,23029
HFZ01,2001-11-14 02:00,14,104.82,104.84,104.8,104.84,37407
HFZ01,2001-11-14 02:30,14,104.84,104.85,104.82,104.82,15784
HFZ01,2001-11-14 03:00,14,104.82,104.83,104.78,104.8,39529
HFZ01,2001-11-14 03:30,14,104.81,104.83,104.8,104.83,25459
HFZ01,2001-11-14 04:00,14,104.82,104.85,104.8,104.81,30549
HFZ01,2001-11-14 04:30,14,104.81,104.81,104.77,104.79,31256
HFZ01,2001-11-14 05:00,14,104.79,104.8,104.76,104.79,29704
HFZ01,2001-11-14 05:30,14,104.79,104.8,104.79,104.8,8800
HFZ01,2001-11-14 06:00,14,104.79,104.79,104.77,104.77,18660
HFZ01,2001-11-14 06:30,14,104.78,104.78,104.76,104.76,14375
HFZ01,2001-11-14 07:00,14,104.76,104.77,104.67,104.67,35728
HFZ01,2001-11-14 07:30,14,104.67,104.69,104.62,104.69,81090
HFZ01,2001-11-14 09:30,14,104.78,104.79,104.77,104.77,14496
HFZ01,2001-11-14 10:00,14,104.77,104.77,104.74,104.74,19023
HFZ01,2001-11-14 10:30,14,104.74,104.75,104.72,104.73,7548
HFZ01,2001-11-14 11:00,14,104.73,104.75,104.72,104.73,4861
HFZ01,2001-11-14 11:30,14,104.72,104.73,104.71,104.71,8837
HFZ01,2001-11-15 01:00,15,104.38,104.57,104.38,104.57,63146
HFZ01,2001-11-15 01:30,15,104.57,104.62,104.55,104.57,49547
HFZ01,2001-11-15 02:00,15,104.57,104.62,104.56,104.6,46243
HFZ01,2001-11-15 02:30,15,104.6,104.62,104.57,104.6,37778
HFZ01,2001-11-15 03:00,15,104.6,104.63,104.58,104.61,23666
HFZ01,2001-11-15 03:30,15,104.61,104.61,104.58,104.59,19236
HFZ01,2001-11-15 04:00,15,104.59,104.6,104.53,104.55,36271
HFZ01,2001-11-15 04:30,15,104.55,104.56,104.51,104.55,64832
HFZ01,2001-11-15 05:00,15,104.55,104.56,104.53,104.55,26975
HFZ01,2001-11-15 05:30,15,104.55,104.55,104.52,104.53,16842
HFZ01,2001-11-15 06:00,15,104.53,104.56,104.52,104.53,18260
HFZ01,2001-11-15 06:30,15,104.53,104.55,104.53,104.54,14138
HFZ01,2001-11-15 07:00,15,104.53,104.55,104.45,104.5,39438
HFZ01,2001-11-15 07:30,15,104.5,104.6,104.48,104.57,111849
HFZ01,2001-11-15 08:00,15,104.57,104.58,104.54,104.55,41448
HFZ01,2001-11-15 08:30,15,104.55,104.56,104.53,104.54,37272
HFZ01,2001-11-15 09:00,15,104.55,104.55,104.48,104.5,39934
HFZ01,2001-11-15 09:30,15,104.5,104.51,104.41,104.43,75755
HFZ01,2001-11-15 10:00,15,104.43,104.47,104.42,104.45,31304
HFZ01,2001-11-15 10:30,15,104.45,104.46,104.41,104.43,13869
HFZ01,2001-11-15 11:00,15,104.43,104.47,104.42,104.46,23720
HFZ01,2001-11-15 11:30,15,104.46,104.46,104.39,104.4,12094
HFZ01,2001-11-16 01:00,16,104.25,104.3,104.22,104.3,73119
HFZ01,2001-11-16 01:30,16,104.3,104.3,104.23,104.28,53407
HFZ01,2001-11-16 02:00,16,104.28,104.36,104.26,104.34,62690
HFZ01,2001-11-16 02:30,16,104.34,104.41,104.33,104.4,62513
HFZ01,2001-11-16 03:00,16,104.4,104.4,104.35,104.37,27800
HFZ01,2001-11-16 03:30,16,104.38,104.47,104.37,104.45,69846
HFZ01,2001-11-16 04:00,16,104.45,104.46,104.42,104.45,42088
HFZ01,2001-11-16 04:30,16,104.45,104.49,104.44,104.48,31860
HFZ01,2001-11-16 05:00,16,104.47,104.57,104.47,104.52,61346
HFZ01,2001-11-16 05:30,16,104.53,104.53,104.5,104.51,18915
HFZ01,2001-11-16 06:00,16,104.5,104.51,104.46,104.49,21303
HFZ01,2001-11-16 06:30,16,104.48,104.48,104.38,104.41,27809
HFZ01,2001-11-16 07:00,16,104.41,104.46,104.41,104.45,16364
HFZ01,2001-11-16 07:30,16,104.44,104.48,104.4,104.43,43398
HFZ01,2001-11-16 08:00,16,104.42,104.43,104.33,104.41,95776
HFZ01,2001-11-16 08:30,16,104.41,104.46,104.35,104.38,67015
HFZ01,2001-11-16 09:00,16,104.38,104.41,104.36,104.38,41911
HFZ01,2001-11-16 09:30,16,104.39,104.4,104.35,104.37,12944
HFZ01,2001-11-16 10:00,16,104.37,104.38,104.32,104.32,19229
HFZ01,2001-11-16 10:30,16,104.33,104.35,104.32,104.34,7285
HFZ01,2001-11-16 11:00,16,104.33,104.33,104.22,104.24,41272
HFZ01,2001-11-16 11:30,16,104.24,104.26,104.18,104.2,24407
HFZ01,2001-11-19 01:00,19,104.22,104.3,104.22,104.26,34540
HFZ01,2001-11-19 01:30,19,104.26,104.34,104.25,104.32,37948
HFZ01,2001-11-19 02:00,19,104.32,104.38,104.32,104.36,34559
HFZ01,2001-11-19 02:30,19,104.37,104.37,104.35,104.35,10999
HFZ01,2001-11-19 03:00,19,104.35,104.35,104.33,104.33,21539
HFZ01,2001-11-19 03:30,19,104.34,104.34,104.29,104.31,26916
HFZ01,2001-11-19 04:00,19,104.31,104.33,104.3,104.32,14279
HFZ01,2001-11-19 04:30,19,104.32,104.34,104.31,104.33,14729
HFZ01,2001-11-19 05:00,19,104.33,104.36,104.32,104.35,19609
HFZ01,2001-11-19 05:30,19,104.35,104.36,104.32,104.32,6904
HFZ01,2001-11-19 06:00,19,104.33,104.36,104.33,104.36,6106
HFZ01,2001-11-19 06:30,19,104.35,104.36,104.33,104.35,9546
HFZ01,2001-11-19 07:00,19,104.35,104.36,104.34,104.36,12137
HFZ01,2001-11-19 07:30,19,104.36,104.38,104.35,104.36,30934
HFZ01,2001-11-19 08:00,19,104.36,104.36,104.3,104.31,28978
HFZ01,2001-11-19 08:30,19,104.31,104.34,104.31,104.33,22701
HFZ01,2001-11-19 09:00,19,104.33,104.4,104.32,104.4,26482
HFZ01,2001-11-19 09:30,19,104.39,104.4,104.37,104.38,16780
HFZ01,2001-11-19 10:00,19,104.39,104.43,104.37,104.41,23113
HFZ01,2001-11-19 10:30,19,104.4,104.45,104.4,104.44,17859
HFZ01,2001-11-19 11:00,19,104.44,104.46,104.43,104.44,6811
HFZ01,2001-11-19 11:30,19,104.44,104.45,104.42,104.44,9174
HFZ01,2001-11-20 01:00,20,104.48,104.53,104.47,104.52,33991
HFZ01,2001-11-20 01:30,20,104.52,104.53,104.49,104.52,20956
HFZ01,2001-11-20 02:00,20,104.52,104.61,104.51,104.54,51617
HFZ01,2001-11-20 02:30,20,104.54,104.55,104.52,104.54,16121
HFZ01,2001-11-20 03:00,20,104.54,104.55,104.51,104.52,10894
HFZ01,2001-11-20 03:30,20,104.52,104.53,104.5,104.51,13784
HFZ01,2001-11-20 04:00,20,104.51,104.54,104.5,104.5,20434
HFZ01,2001-11-20 04:30,20,104.5,104.52,104.49,104.5,16049
HFZ01,2001-11-20 05:00,20,104.5,104.52,104.49,104.5,12262
HFZ01,2001-11-20 05:30,20,104.5,104.51,104.49,104.5,11692
HFZ01,2001-11-20 06:00,20,104.5,104.51,104.49,104.5,3618
HFZ01,2001-11-20 06:30,20,104.51,104.52,104.49,104.5,7004
HFZ01,2001-11-20 07:00,20,104.5,104.5,104.47,104.49,16870
HFZ01,2001-11-20 07:30,20,104.49,104.53,104.47,104.49,25696
HFZ01,2001-11-20 08:00,20,104.5,104.51,104.48,104.51,19489
HFZ01,2001-11-20 08:30,20,104.5,104.51,104.48,104.48,16697
HFZ01,2001-11-20 09:00,20,104.48,104.49,104.45,104.46,34049
HFZ01,2001-11-20 09:30,20,104.46,104.48,104.41,104.45,35193
HFZ01,2001-11-20 10:00,20,104.45,104.46,104.41,104.41,14536
HFZ01,2001-11-20 10:30,20,104.41,104.42,104.36,104.41,29038
HFZ01,2001-11-20 11:00,20,104.41,104.42,104.37,104.39,10127
HFZ01,2001-11-20 11:30,20,104.39,104.4,104.38,104.39,7104
HFZ01,2001-11-21 01:00,21,104.34,104.39,104.32,104.39,16171
HFZ01,2001-11-21 01:30,21,104.39,104.43,104.39,104.41,19921
HFZ01,2001-11-21 02:00,21,104.41,104.42,104.37,104.38,23388
HFZ01,2001-11-21 02:30,21,104.39,104.41,104.36,104.41,24706
HFZ01,2001-11-21 03:00,21,104.42,104.49,104.38,104.47,73647
HFZ01,2001-11-21 03:30,21,104.47,104.49,104.46,104.46,25497
HFZ01,2001-11-21 04:00,21,104.47,104.5,104.46,104.48,27664
HFZ01,2001-11-21 04:30,21,104.48,104.5,104.48,104.49,12927
HFZ01,2001-11-21 05:00,21,104.5,104.5,104.47,104.48,10885
HFZ01,2001-11-21 05:30,21,104.49,104.49,104.47,104.47,18629
HFZ01,2001-11-21 06:00,21,104.48,104.49,104.47,104.49,9055
HFZ01,2001-11-21 06:30,21,104.48,104.49,104.47,104.48,7825
HFZ01,2001-11-21 07:00,21,104.48,104.49,104.45,104.46,21363
HFZ01,2001-11-21 07:30,21,104.46,104.46,104.35,104.38,97298
HFZ01,2001-11-21 08:00,21,104.38,104.39,104.3,104.31,57969
HFZ01,2001-11-21 08:30,21,104.31,104.38,104.29,104.29,59405
HFZ01,2001-11-21 09:00,21,104.29,104.29,104.15,104.2,139194
HFZ01,2001-11-21 09:30,21,104.2,104.28,104.2,104.26,55462
HFZ01,2001-11-21 10:00,21,104.26,104.27,104.23,104.25,21092
HFZ01,2001-11-21 10:30,21,104.25,104.26,104.23,104.25,10272
HFZ01,2001-11-21 11:00,21,104.26,104.26,104.23,104.23,10537
HFZ01,2001-11-21 11:30,21,104.22,104.24,104.19,104.19,11261
HFZ01,2001-11-22 01:00,22,104.17,104.29,104.17,104.26,18737
HFZ01,2001-11-22 01:30,22,104.26,104.28,104.24,104.27,9332
HFZ01,2001-11-22 02:00,22,104.26,104.26,104.2,104.23,23505
HFZ01,2001-11-22 02:30,22,104.23,104.23,104.14,104.19,54223
HFZ01,2001-11-22 03:00,22,104.18,104.21,104.17,104.21,27328
HFZ01,2001-11-22 03:30,22,104.2,104.22,104.17,104.19,24690
HFZ01,2001-11-22 04:00,22,104.19,104.21,104.17,104.19,20643
HFZ01,2001-11-22 04:30,22,104.19,104.19,104.16,104.17,19541
HFZ01,2001-11-22 05:00,22,104.17,104.18,104.16,104.18,13785
HFZ01,2001-11-22 05:30,22,104.17,104.18,104.16,104.18,7682
HFZ01,2001-11-22 06:00,22,104.17,104.18,104.16,104.17,3668
HFZ01,2001-11-22 06:30,22,104.17,104.2,104.17,104.2,10786
HFZ01,2001-11-22 07:00,22,104.2,104.21,104.18,104.19,10595
HFZ01,2001-11-22 07:30,22,104.2,104.22,104.19,104.21,8934
HFZ01,2001-11-22 08:00,22,104.2,104.23,104.2,104.21,12255
HFZ01,2001-11-22 08:30,22,104.21,104.22,104.2,104.2,6345
HFZ01,2001-11-22 09:00,22,104.2,104.2,104.17,104.17,5600
HFZ01,2001-11-22 09:30,22,104.17,104.21,104.16,104.18,12555
HFZ01,2001-11-22 10:00,22,104.19,104.19,104.17,104.17,5698
HFZ01,2001-11-22 10:30,22,104.17,104.19,104.17,104.19,3710
HFZ01,2001-11-22 11:00,22,104.19,104.19,104.14,104.15,6789
HFZ01,2001-11-22 11:30,22,104.15,104.15,104.13,104.14,3531
HFZ01,2001-11-23 01:00,23,104.15,104.18,104.15,104.17,9534
HFZ01,2001-11-23 01:30,23,104.17,104.23,104.17,104.23,17729
HFZ01,2001-11-23 02:00,23,104.23,104.23,104.21,104.23,8899
HFZ01,2001-11-23 02:30,23,104.23,104.26,104.23,104.24,21448
HFZ01,2001-11-23 03:00,23,104.24,104.27,104.24,104.26,16572
HFZ01,2001-11-23 03:30,23,104.26,104.31,104.25,104.29,31437
HFZ01,2001-11-23 04:00,23,104.29,104.3,104.28,104.28,22463
HFZ01,2001-11-23 04:30,23,104.29,104.29,104.27,104.28,13648
HFZ01,2001-11-23 05:00,23,104.28,104.3,104.28,104.28,12410
HFZ01,2001-11-23 05:30,23,104.28,104.3,104.27,104.29,17601
HFZ01,2001-11-23 06:00,23,104.3,104.31,104.28,104.3,10154
HFZ01,2001-11-23 06:30,23,104.31,104.31,104.28,104.29,8003
HFZ01,2001-11-23 07:00,23,104.29,104.3,104.25,104.27,17978
HFZ01,2001-11-23 07:30,23,104.28,104.29,104.27,104.29,11487
HFZ01,2001-11-23 08:00,23,104.28,104.28,104.23,104.24,14588
HFZ01,2001-11-23 08:30,23,104.24,104.25,104.17,104.22,43333
HFZ01,2001-11-23 09:00,23,104.22,104.25,104.2,104.2,19512
HFZ01,2001-11-23 09:30,23,104.2,104.23,104.2,104.2,8946
HFZ01,2001-11-23 10:00,23,104.2,104.22,104.18,104.19,8360
HFZ01,2001-11-23 10:30,23,104.19,104.2,104.17,104.19,2371
HFZ01,2001-11-23 11:00,23,104.19,104.2,104.16,104.18,4191
HFZ01,2001-11-23 11:30,23,104.18,104.22,104.18,104.19,1903
HFZ01,2001-11-26 01:00,26,104.21,104.3,104.21,104.28,17328
HFZ01,2001-11-26 01:30,26,104.28,104.28,104.24,104.26,17995
HFZ01,2001-11-26 02:00,26,104.25,104.28,104.23,104.28,12508
HFZ01,2001-11-26 02:30,26,104.27,104.29,104.26,104.27,18337
HFZ01,2001-11-26 03:00,26,104.27,104.28,104.25,104.27,11800
HFZ01,2001-11-26 03:30,26,104.27,104.27,104.25,104.26,5673
HFZ01,2001-11-26 04:00,26,104.26,104.27,104.24,104.25,5881
HFZ01,2001-11-26 04:30,26,104.24,104.25,104.22,104.23,14499
HFZ01,2001-11-26 05:00,26,104.23,104.24,104.23,104.23,4681
HFZ01,2001-11-26 05:30,26,104.24,104.25,104.23,104.25,7710
HFZ01,2001-11-26 06:00,26,104.24,104.25,104.23,104.25,5439
HFZ01,2001-11-26 06:30,26,104.25,104.25,104.24,104.24,4226
HFZ01,2001-11-26 07:00,26,104.23,104.25,104.23,104.25,7198
HFZ01,2001-11-26 07:30,26,104.26,104.26,104.23,104.24,15296
HFZ01,2001-11-26 08:00,26,104.24,104.25,104.24,104.25,11946
HFZ01,2001-11-26 08:30,26,104.25,104.27,104.24,104.26,13040
HFZ01,2001-11-26 09:00,26,104.26,104.28,104.26,104.28,11828
HFZ01,2001-11-26 09:30,26,104.27,104.29,104.26,104.28,17326
HFZ01,2001-11-26 10:00,26,104.29,104.3,104.27,104.29,13939
HFZ01,2001-11-26 10:30,26,104.3,104.3,104.26,104.28,12715
HFZ01,2001-11-26 11:00,26,104.28,104.29,104.26,104.27,3220
HFZ01,2001-11-26 11:30,26,104.28,104.28,104.26,104.27,3118
HFZ01,2001-11-27 01:00,27,104.19,104.23,104.16,104.22,30594
HFZ01,2001-11-27 01:30,27,104.23,104.24,104.21,104.22,24317
HFZ01,2001-11-27 02:00,27,104.23,104.25,104.22,104.24,17947
HFZ01,2001-11-27 02:30,27,104.23,104.24,104.17,104.17,27535
HFZ01,2001-11-27 03:00,27,104.17,104.21,104.16,104.21,28058
HFZ01,2001-11-27 03:30,27,104.2,104.2,104.18,104.19,18062
HFZ01,2001-11-27 04:00,27,104.19,104.19,104.13,104.15,38162
HFZ01,2001-11-27 04:30,27,104.15,104.15,104.07,104.09,64464
HFZ01,2001-11-27 05:00,27,104.09,104.1,104.05,104.08,39439
HFZ01,2001-11-27 05:30,27,104.08,104.09,104.03,104.05,40854
HFZ01,2001-11-27 06:00,27,104.04,104.05,103.95,103.98,61567
HFZ01,2001-11-27 06:30,27,103.98,104.02,103.96,104,48905
HFZ01,2001-11-27 07:00,27,104,104.02,103.99,104.01,39713
HFZ01,2001-11-27 07:30,27,104.01,104.05,103.98,104.04,57772
HFZ01,2001-11-27 08:00,27,104.04,104.06,104.02,104.04,41741
HFZ01,2001-11-27 08:30,27,104.05,104.09,103.99,104.07,38311
HFZ01,2001-11-27 09:00,27,104.06,104.17,104.06,104.1,116935
HFZ01,2001-11-27 09:30,27,104.09,104.11,104.01,104.02,54978
HFZ01,2001-11-27 10:00,27,104.02,104.05,103.96,104.05,56654
HFZ01,2001-11-27 10:30,27,104.04,104.05,104,104.03,21910
HFZ01,2001-11-27 11:00,27,104.03,104.04,103.97,103.99,11226
HFZ01,2001-11-27 11:30,27,103.99,104.02,103.98,103.99,8072
HFZ01,2001-11-28 01:00,28,104.19,104.24,104.17,104.18,62456
HFZ01,2001-11-28 01:30,28,104.18,104.19,104.13,104.19,39380
HFZ01,2001-11-28 02:00,28,104.2,104.22,104.18,104.19,48450
HFZ01,2001-11-28 02:30,28,104.2,104.2,104.15,104.16,30112
HFZ01,2001-11-28 03:00,28,104.15,104.2,104.14,104.18,41510
HFZ01,2001-11-28 03:30,28,104.18,104.19,104.16,104.18,23463
HFZ01,2001-11-28 04:00,28,104.17,104.19,104.17,104.18,11442
HFZ01,2001-11-28 04:30,28,104.18,104.2,104.18,104.19,12140
HFZ01,2001-11-28 05:00,28,104.18,104.21,104.18,104.19,15286
HFZ01,2001-11-28 05:30,28,104.19,104.2,104.15,104.15,24432
HFZ01,2001-11-28 06:00,28,104.16,104.17,104.15,104.16,9266
HFZ01,2001-11-28 06:30,28,104.17,104.17,104.15,104.17,10881
HFZ01,2001-11-28 07:00,28,104.16,104.18,104.15,104.16,22230
HFZ01,2001-11-28 07:30,28,104.17,104.19,104.16,104.17,18680
HFZ01,2001-11-28 08:00,28,104.18,104.18,104.15,104.17,31381
HFZ01,2001-11-28 08:30,28,104.17,104.19,104.16,104.19,17171
HFZ01,2001-11-28 09:00,28,104.19,104.2,104.16,104.17,20719
HFZ01,2001-11-28 09:30,28,104.17,104.2,104.12,104.19,52102
HFZ01,2001-11-28 10:00,28,104.18,104.22,104.18,104.2,38317
HFZ01,2001-11-28 10:30,28,104.19,104.24,104.19,104.23,12778
HFZ01,2001-11-28 11:00,28,104.22,104.24,104.18,104.2,10504
HFZ01,2001-11-28 11:30,28,104.19,104.25,104.19,104.24,6867
HFZ01,2001-11-29 07:00,29,104.26,104.29,104.22,104.24,14046
HFZ01,2001-11-29 07:30,29,104.25,104.37,104.23,104.35,88527
HFZ01,2001-11-29 08:00,29,104.34,104.35,104.32,104.32,37477
HFZ01,2001-11-29 08:30,29,104.31,104.35,104.31,104.33,38004
HFZ01,2001-11-29 09:00,29,104.33,104.35,104.26,104.28,63182
HFZ01,2001-11-29 09:30,29,104.28,104.3,104.27,104.3,19690
HFZ01,2001-11-29 10:00,29,104.3,104.32,104.29,104.31,19836
HFZ01,2001-11-29 10:30,29,104.31,104.32,104.31,104.31,7401
HFZ01,2001-11-29 11:00,29,104.31,104.34,104.29,104.33,12014
HFZ01,2001-11-29 11:30,29,104.33,104.34,104.32,104.34,5871
HFZ01,2001-11-30 01:00,30,104.36,104.39,104.36,104.37,18134
HFZ01,2001-11-30 01:30,30,104.37,104.44,104.37,104.42,21499
HFZ01,2001-11-30 02:00,30,104.42,104.45,104.4,104.43,33327
HFZ01,2001-11-30 02:30,30,104.43,104.44,104.42,104.43,18229
HFZ01,2001-11-30 03:00,30,104.43,104.43,104.4,104.42,22375
HFZ01,2001-11-30 03:30,30,104.42,104.42,104.39,104.41,33959
HFZ01,2001-11-30 04:00,30,104.41,104.42,104.4,104.41,14724
HFZ01,2001-11-30 04:30,30,104.41,104.42,104.4,104.42,11371
HFZ01,2001-11-30 05:00,30,104.42,104.42,104.4,104.42,7051
HFZ01,2001-11-30 05:30,30,104.41,104.41,104.4,104.41,3219
HFZ01,2001-11-30 06:00,30,104.41,104.42,104.41,104.42,9038
HFZ01,2001-11-30 06:30,30,104.42,104.43,104.41,104.42,5202
HFZ01,2001-11-30 07:00,30,104.42,104.43,104.39,104.41,12764
HFZ01,2001-11-30 07:30,30,104.41,104.41,104.35,104.38,46975
HFZ01,2001-11-30 08:00,30,104.38,104.4,104.38,104.4,22321
HFZ01,2001-11-30 08:30,30,104.41,104.46,104.4,104.45,36239
HFZ01,2001-11-30 09:00,30,104.45,104.47,104.41,104.43,39029
HFZ01,2001-11-30 09:30,30,104.42,104.44,104.41,104.44,16112
HFZ01,2001-11-30 10:00,30,104.44,104.45,104.42,104.42,15786
HFZ01,2001-11-30 10:30,30,104.42,104.45,104.42,104.43,9216
HFZ01,2001-11-30 11:00,30,104.44,104.44,104.43,104.44,3408
HFZ01,2001-11-30 11:30,30,104.44,104.46,104.38,104.43,7155
HFZ01,2001-12-03 01:00,3,104.44,104.48,104.44,104.48,8592
HFZ01,2001-12-03 01:30,3,104.47,104.48,104.45,104.46,13770
HFZ01,2001-12-03 02:00,3,104.47,104.54,104.46,104.53,24981
HFZ01,2001-12-03 02:30,3,104.53,104.54,104.51,104.52,18980
HFZ01,2001-12-03 03:00,3,104.52,104.54,104.5,104.52,26202
HFZ01,2001-12-03 03:30,3,104.52,104.55,104.51,104.54,27424
HFZ01,2001-12-03 04:00,3,104.54,104.54,104.52,104.53,21694
HFZ01,2001-12-03 04:30,3,104.54,104.54,104.52,104.53,7994
HFZ01,2001-12-03 05:00,3,104.53,104.53,104.52,104.53,7473
HFZ01,2001-12-03 05:30,3,104.53,104.54,104.52,104.53,14139
HFZ01,2001-12-03 06:00,3,104.53,104.53,104.5,104.51,8786
HFZ01,2001-12-03 06:30,3,104.51,104.52,104.5,104.52,8498
HFZ01,2001-12-03 07:00,3,104.52,104.52,104.49,104.5,9925
HFZ01,2001-12-03 07:30,3,104.5,104.51,104.48,104.48,32380
HFZ01,2001-12-03 08:00,3,104.49,104.5,104.47,104.49,13319
HFZ01,2001-12-03 08:30,3,104.5,104.51,104.49,104.49,27928
HFZ01,2001-12-03 09:00,3,104.49,104.51,104.42,104.48,61347
HFZ01,2001-12-03 09:30,3,104.47,104.49,104.46,104.47,42687
HFZ01,2001-12-03 10:00,3,104.48,104.5,104.47,104.47,17466
HFZ01,2001-12-03 10:30,3,104.48,104.48,104.45,104.46,12589
HFZ01,2001-12-03 11:00,3,104.47,104.47,104.45,104.46,5580
HFZ01,2001-12-03 11:30,3,104.46,104.46,104.43,104.44,7259
HFZ01,2001-12-04 01:00,4,104.47,104.48,104.46,104.47,3505
HFZ01,2001-12-04 01:30,4,104.47,104.51,104.45,104.47,18788
HFZ01,2001-12-04 02:00,4,104.47,104.48,104.44,104.45,21057
HFZ01,2001-12-04 02:30,4,104.45,104.46,104.43,104.46,24406
HFZ01,2001-12-04 03:00,4,104.46,104.48,104.45,104.47,35064
HFZ01,2001-12-04 03:30,4,104.46,104.47,104.44,104.44,17864
HFZ01,2001-12-04 04:00,4,104.44,104.46,104.43,104.45,28272
HFZ01,2001-12-04 04:30,4,104.46,104.47,104.45,104.46,11148
HFZ01,2001-12-04 05:00,4,104.46,104.46,104.43,104.43,20080
HFZ01,2001-12-04 05:30,4,104.44,104.45,104.43,104.44,9651
HFZ01,2001-12-04 06:00,4,104.44,104.46,104.43,104.45,14922
HFZ01,2001-12-04 06:30,4,104.45,104.47,104.45,104.45,5249
HFZ01,2001-12-04 07:00,4,104.46,104.46,104.44,104.45,13644
HFZ01,2001-12-04 07:30,4,104.45,104.46,104.43,104.45,16840
HFZ01,2001-12-04 08:00,4,104.45,104.47,104.44,104.45,18126
HFZ01,2001-12-04 08:30,4,104.45,104.48,104.45,104.46,27606
HFZ01,2001-12-04 09:00,4,104.45,104.48,104.45,104.48,28855
HFZ01,2001-12-04 09:30,4,104.48,104.5,104.45,104.46,29227
HFZ01,2001-12-04 10:00,4,104.46,104.48,104.43,104.43,14960
HFZ01,2001-12-04 10:30,4,104.44,104.45,104.44,104.44,7470
HFZ01,2001-12-04 11:00,4,104.43,104.46,104.43,104.44,6579
HFZ01,2001-12-04 11:30,4,104.44,104.46,104.44,104.46,3674
HFZ01,2001-12-05 01:00,5,104.45,104.45,104.38,104.4,12615
HFZ01,2001-12-05 01:30,5,104.4,104.41,104.36,104.39,32185
HFZ01,2001-12-05 02:00,5,104.39,104.4,104.38,104.39,22726
HFZ01,2001-12-05 02:30,5,104.39,104.4,104.37,104.38,15339
HFZ01,2001-12-05 03:00,5,104.38,104.39,104.35,104.36,24057
HFZ01,2001-12-05 03:30,5,104.36,104.38,104.36,104.37,17056
HFZ01,2001-12-05 04:00,5,104.38,104.38,104.37,104.37,6022
HFZ01,2001-12-05 04:30,5,104.37,104.37,104.34,104.34,12056
HFZ01,2001-12-05 05:00,5,104.34,104.34,104.28,104.3,23456
HFZ01,2001-12-05 05:30,5,104.3,104.31,104.29,104.29,14577
HFZ01,2001-12-05 06:00,5,104.29,104.29,104.25,104.27,13051
HFZ01,2001-12-05 06:30,5,104.28,104.3,104.27,104.29,10676
HFZ01,2001-12-05 07:00,5,104.29,104.31,104.29,104.31,11043
HFZ01,2001-12-05 07:30,5,104.31,104.31,104.27,104.28,20430
HFZ01,2001-12-05 08:00,5,104.28,104.29,104.28,104.29,3503
HFZ01,2001-12-05 08:30,5,104.28,104.29,104.15,104.15,28525
HFZ01,2001-12-05 09:00,5,104.14,104.17,104.07,104.12,36934
HFZ01,2001-12-05 09:30,5,104.12,104.16,104.07,104.09,32253
HFZ01,2001-12-05 10:00,5,104.08,104.14,104.07,104.12,19420
HFZ01,2001-12-05 10:30,5,104.14,104.15,104.03,104.04,14276
HFZ01,2001-12-05 11:00,5,104.03,104.04,104,104.03,10430
HFZ01,2001-12-05 11:30,5,104.03,104.11,104.02,104.09,12402
HFZ01,2001-12-06 01:00,6,104.02,104.03,103.95,104.03,5908
HFZ01,2001-12-06 01:30,6,104.04,104.07,104.03,104.04,7485
HFZ01,2001-12-06 02:00,6,104.04,104.07,104.03,104.07,7434
HFZ01,2001-12-06 02:30,6,104.07,104.09,104.04,104.08,10336
HFZ01,2001-12-06 03:00,6,104.08,104.09,104.03,104.03,7479
HFZ01,2001-12-06 03:30,6,104.03,104.03,103.97,103.99,4133
HFZ01,2001-12-06 04:00,6,103.99,103.99,103.92,103.94,10192
HFZ01,2001-12-06 04:30,6,103.93,103.94,103.93,103.93,2856
HFZ01,2001-12-06 05:00,6,103.96,103.97,103.94,103.94,1380