HFZ02,2002-06-13 09:30,13,102.72,102.72,102.72,102.72,1
HFZ02,2002-06-14 04:30,14,102.83,102.88,102.83,102.88,6
HFZ02,2002-06-17 08:30,17,102.75,102.75,102.75,102.75,1
HFZ02,2002-06-26 06:30,26,103.14,103.14,103.14,103.14,1
HFZ02,2002-06-27 01:00,27,103.04,103.04,103.04,103.04,1
HFZ02,2002-06-28 04:00,28,103.03,103.03,103.03,103.03,1
HFZ02,2002-07-05 10:00,5,102.93,102.93,102.93,102.93,1
HFZ02,2002-07-11 09:30,11,103.28,103.28,103.28,103.28,1
HFZ02,2002-07-12 03:00,12,103.22,103.22,103.22,103.22,1
HFZ02,2002-07-15 07:00,15,103.38,103.38,103.38,103.38,1
HFZ02,2002-07-15 11:00,15,103.51,103.51,103.51,103.51,40
HFZ02,2002-07-16 05:00,16,103.51,103.54,103.51,103.54,2
HFZ02,2002-07-16 06:00,16,103.54,103.54,103.54,103.54,210
HFZ02,2002-07-16 11:00,16,103.36,103.36,103.36,103.36,1
HFZ02,2002-07-17 03:30,17,103.3,103.3,103.3,103.3,1
HFZ02,2002-07-18 03:30,18,103.25,103.25,103.25,103.25,1
HFZ02,2002-07-19 07:30,19,103.45,103.45,103.44,103.44,2
HFZ02,2002-07-19 08:00,19,103.49,103.49,103.49,103.49,1
HFZ02,2002-07-22 02:30,22,103.5,103.5,103.5,103.5,1
HFZ02,2002-07-23 08:30,23,103.5,103.5,103.5,103.5,1
HFZ02,2002-07-24 03:00,24,103.68,103.68,103.68,103.68,1
HFZ02,2002-07-24 07:00,24,103.84,103.84,103.84,103.84,1
HFZ02,2002-07-24 07:30,24,103.91,103.91,103.91,103.91,1
HFZ02,2002-07-25 03:30,25,103.68,103.68,103.68,103.68,1
HFZ02,2002-07-29 05:30,29,103.73,103.73,103.73,103.73,1
HFZ02,2002-07-30 04:30,30,103.6,103.6,103.6,103.6,1
HFZ02,2002-07-31 03:30,31,103.68,103.68,103.68,103.68,1
HFZ02,2002-07-31 09:30,31,103.84,103.84,103.84,103.84,1
HFZ02,2002-08-01 02:30,1,103.86,103.86,103.86,103.86,1
HFZ02,2002-08-01 09:30,1,103.97,103.97,103.97,103.97,1
HFZ02,2002-08-02 04:00,2,104.04,104.05,104.04,104.05,41
HFZ02,2002-08-02 04:30,2,104.05,104.05,104.05,104.05,1
HFZ02,2002-08-02 07:00,2,104.1,104.1,104.1,104.1,15
HFZ02,2002-08-02 10:30,2,104.19,104.19,104.19,104.19,1
HFZ02,2002-08-02 11:30,2,104.22,104.25,104.22,104.25,105
HFZ02,2002-08-05 02:00,5,104.25,104.25,104.25,104.25,101
HFZ02,2002-08-05 04:00,5,104.41,104.41,104.41,104.41,40
HFZ02,2002-08-06 03:00,6,104.38,104.38,104.38,104.38,156
HFZ02,2002-08-06 08:30,6,104.15,104.15,104.15,104.15,1
HFZ02,2002-08-07 03:00,7,104.11,104.11,104.11,104.11,1
HFZ02,2002-08-07 08:00,7,104.21,104.21,104.21,104.21,250
HFZ02,2002-08-07 11:00,7,104.35,104.35,104.35,104.35,501
HFZ02,2002-08-08 03:30,8,104.27,104.27,104.27,104.27,1
HFZ02,2002-08-08 06:30,8,104.18,104.18,104.18,104.18,1
HFZ02,2002-08-09 04:30,9,104.19,104.19,104.19,104.19,1
HFZ02,2002-08-09 05:00,9,104.18,104.18,104.18,104.18,7
HFZ02,2002-08-09 08:00,9,104.15,104.15,104.15,104.15,18
HFZ02,2002-08-09 09:00,9,104.19,104.19,104.19,104.19,250
HFZ02,2002-08-12 03:30,12,104.21,104.21,104.21,104.21,250
HFZ02,2002-08-12 08:00,12,104.19,104.19,104.19,104.19,230
HFZ02,2002-08-13 02:00,13,104.16,104.16,104.16,104.16,1
HFZ02,2002-08-13 04:00,13,104.27,104.27,104.27,104.27,1
HFZ02,2002-08-13 10:00,13,104.26,104.26,104.26,104.26,20
HFZ02,2002-08-14 01:00,14,104.44,104.44,104.42,104.42,2
HFZ02,2002-08-14 05:00,14,104.39,104.39,104.39,104.39,100
HFZ02,2002-08-14 07:00,14,104.41,104.42,104.41,104.42,260
HFZ02,2002-08-14 11:30,14,104.3,104.3,104.3,104.3,2
HFZ02,2002-08-15 02:00,15,104.2,104.2,104.2,104.2,1
HFZ02,2002-08-15 05:00,15,104.06,104.06,104.06,104.06,1
HFZ02,2002-08-15 08:30,15,103.93,103.93,103.93,103.93,1
HFZ02,2002-08-15 10:00,15,103.93,103.93,103.93,103.93,5
HFZ02,2002-08-16 11:30,16,103.91,103.91,103.91,103.91,0
HFZ02,2002-08-19 02:00,19,103.97,103.97,103.97,103.97,1
HFZ02,2002-08-19 03:30,19,103.9,103.9,103.9,103.9,35
HFZ02,2002-08-19 10:30,19,103.89,103.89,103.89,103.89,100
HFZ02,2002-08-20 02:00,20,103.94,103.94,103.94,103.94,63
HFZ02,2002-08-20 11:00,20,104.04,104.04,104.04,104.04,1
HFZ02,2002-08-21 01:00,21,104.06,104.07,104.06,104.07,9
HFZ02,2002-08-21 01:30,21,104.01,104.01,104.01,104.01,1
HFZ02,2002-08-21 02:00,21,103.96,103.96,103.96,103.96,1
HFZ02,2002-08-21 03:00,21,103.91,103.91,103.9,103.9,101
HFZ02,2002-08-21 03:30,21,103.91,103.91,103.91,103.91,400
HFZ02,2002-08-21 04:00,21,103.92,103.92,103.92,103.92,1003
HFZ02,2002-08-21 05:00,21,103.92,103.92,103.91,103.91,2
HFZ02,2002-08-21 06:30,21,103.86,103.86,103.86,103.86,1
HFZ02,2002-08-21 07:00,21,103.81,103.81,103.76,103.8,24
HFZ02,2002-08-21 07:30,21,103.81,103.81,103.81,103.81,600
HFZ02,2002-08-21 08:00,21,103.82,103.82,103.81,103.81,40
HFZ02,2002-08-21 08:30,21,103.8,103.83,103.8,103.83,500
HFZ02,2002-08-21 09:00,21,103.84,103.84,103.84,103.84,500
HFZ02,2002-08-21 09:30,21,103.86,103.86,103.86,103.86,1
HFZ02,2002-08-22 01:00,22,103.81,103.81,103.81,103.81,1
HFZ02,2002-08-22 01:30,22,103.76,103.76,103.76,103.76,1
HFZ02,2002-08-22 02:30,22,103.76,103.76,103.71,103.71,510
HFZ02,2002-08-22 03:00,22,103.74,103.76,103.74,103.76,501
HFZ02,2002-08-22 04:00,22,103.78,103.78,103.78,103.78,300
HFZ02,2002-08-22 04:30,22,103.81,103.81,103.81,103.81,1
HFZ02,2002-08-22 05:00,22,103.78,103.78,103.78,103.78,100
HFZ02,2002-08-22 07:00,22,103.78,103.78,103.78,103.78,690
HFZ02,2002-08-22 08:00,22,103.81,103.81,103.81,103.81,2
HFZ02,2002-08-22 09:30,22,103.79,103.79,103.79,103.79,554
HFZ02,2002-08-22 10:00,22,103.79,103.79,103.79,103.79,146
HFZ02,2002-08-23 01:00,23,103.76,103.76,103.76,103.76,1
HFZ02,2002-08-23 02:00,23,103.81,103.81,103.81,103.81,1
HFZ02,2002-08-23 03:30,23,103.86,103.86,103.86,103.86,301
HFZ02,2002-08-23 08:00,23,103.88,103.88,103.88,103.88,1
HFZ02,2002-08-23 09:00,23,103.91,103.91,103.91,103.91,1
HFZ02,2002-08-23 10:00,23,103.91,103.91,103.91,103.91,100
HFZ02,2002-08-23 10:30,23,103.93,103.93,103.93,103.93,100
HFZ02,2002-08-26 02:30,26,103.89,103.89,103.89,103.89,1
HFZ02,2002-08-26 07:30,26,103.87,103.88,103.87,103.88,125
HFZ02,2002-08-26 08:00,26,103.88,103.88,103.88,103.88,100
HFZ02,2002-08-26 08:30,26,103.89,103.89,103.89,103.89,5
HFZ02,2002-08-26 11:30,26,103.96,103.96,103.96,103.96,6
HFZ02,2002-08-27 01:00,27,103.94,103.96,103.94,103.96,11
HFZ02,2002-08-27 04:30,27,103.94,103.94,103.94,103.94,200
HFZ02,2002-08-27 05:00,27,103.93,103.95,103.93,103.93,222
HFZ02,2002-08-27 06:00,27,104,104,104,104,50
HFZ02,2002-08-27 06:30,27,104,104,103.99,103.99,50
HFZ02,2002-08-27 07:00,27,103.99,103.99,103.99,103.99,40
HFZ02,2002-08-27 07:30,27,103.91,103.91,103.86,103.86,1461
HFZ02,2002-08-27 08:30,27,103.86,103.87,103.84,103.87,2795
HFZ02,2002-08-27 09:00,27,103.91,103.96,103.91,103.96,996
HFZ02,2002-08-27 09:30,27,103.97,103.97,103.95,103.95,225
HFZ02,2002-08-27 10:00,27,103.91,103.91,103.88,103.88,2253
HFZ02,2002-08-27 10:30,27,103.89,103.89,103.89,103.89,1090
HFZ02,2002-08-28 01:00,28,103.9,103.96,103.9,103.96,2
HFZ02,2002-08-28 02:00,28,103.99,104.01,103.99,104.01,193
HFZ02,2002-08-28 02:30,28,104,104,104,104,10
HFZ02,2002-08-28 06:00,28,104.01,104.01,104.01,104.01,3500
HFZ02,2002-08-28 06:30,28,104.03,104.03,104.03,104.03,31
HFZ02,2002-08-28 07:00,28,104.02,104.02,104.02,104.02,40
HFZ02,2002-08-28 07:30,28,104.03,104.04,104.03,104.04,580
HFZ02,2002-08-28 08:00,28,104.03,104.05,104.03,104.05,380
HFZ02,2002-08-28 08:30,28,104.05,104.05,104.03,104.03,1570
HFZ02,2002-08-28 09:00,28,104.04,104.05,104.04,104.05,139
HFZ02,2002-08-28 09:30,28,104.05,104.05,104.05,104.05,140
HFZ02,2002-08-28 10:00,28,104.06,104.07,104.06,104.07,4200
HFZ02,2002-08-28 10:30,28,104.08,104.08,104.08,104.08,29
HFZ02,2002-08-28 11:00,28,104.09,104.11,104.09,104.11,2996
HFZ02,2002-08-29 01:00,29,104.09,104.11,104.09,104.11,1009
HFZ02,2002-08-29 01:30,29,104.12,104.12,104.12,104.12,40
HFZ02,2002-08-29 02:00,29,104.15,104.18,104.14,104.17,3129
HFZ02,2002-08-29 02:30,29,104.17,104.17,104.17,104.17,50
HFZ02,2002-08-29 03:00,29,104.17,104.18,104.17,104.18,455
HFZ02,2002-08-29 03:30,29,104.19,104.2,104.18,104.2,1657
HFZ02,2002-08-29 04:00,29,104.17,104.17,104.17,104.17,1
HFZ02,2002-08-29 04:30,29,104.18,104.18,104.17,104.17,2121
HFZ02,2002-08-29 05:00,29,104.18,104.18,104.17,104.17,1851
HFZ02,2002-08-29 05:30,29,104.17,104.17,104.17,104.17,1000
HFZ02,2002-08-29 06:00,29,104.18,104.18,104.18,104.18,50
HFZ02,2002-08-29 06:30,29,104.17,104.19,104.17,104.19,421
HFZ02,2002-08-29 07:00,29,104.2,104.2,104.19,104.19,160
HFZ02,2002-08-29 07:30,29,104.21,104.24,104.21,104.24,5201
HFZ02,2002-08-29 08:00,29,104.23,104.23,104.21,104.21,1705
HFZ02,2002-08-29 08:30,29,104.24,104.24,104.24,104.24,100
HFZ02,2002-08-29 09:00,29,104.22,104.22,104.2,104.2,6417
HFZ02,2002-08-29 09:30,29,104.2,104.2,104.18,104.18,1383
HFZ02,2002-08-29 10:00,29,104.19,104.19,104.19,104.19,20
HFZ02,2002-08-29 10:30,29,104.19,104.19,104.19,104.19,288
HFZ02,2002-08-29 11:00,29,104.18,104.18,104.18,104.18,100
HFZ02,2002-08-29 11:30,29,104.17,104.18,104.15,104.18,471
HFZ02,2002-08-30 01:00,30,104.21,104.21,104.19,104.19,201
HFZ02,2002-08-30 01:30,30,104.2,104.2,104.2,104.2,100
HFZ02,2002-08-30 02:00,30,104.2,104.2,104.19,104.19,445
HFZ02,2002-08-30 02:30,30,104.21,104.22,104.21,104.22,235
HFZ02,2002-08-30 03:00,30,104.24,104.24,104.24,104.24,12
HFZ02,2002-08-30 03:30,30,104.23,104.24,104.23,104.23,1536
HFZ02,2002-08-30 04:00,30,104.23,104.26,104.23,104.25,3206
HFZ02,2002-08-30 05:00,30,104.24,104.25,104.24,104.24,689
HFZ02,2002-08-30 05:30,30,104.24,104.24,104.23,104.24,2134
HFZ02,2002-08-30 06:00,30,104.25,104.26,104.25,104.25,300
HFZ02,2002-08-30 06:30,30,104.25,104.25,104.25,104.25,5
HFZ02,2002-08-30 07:00,30,104.25,104.25,104.24,104.25,452
HFZ02,2002-08-30 07:30,30,104.25,104.25,104.25,104.25,750
HFZ02,2002-08-30 08:00,30,104.25,104.26,104.25,104.26,1238
HFZ02,2002-08-30 08:30,30,104.27,104.31,104.26,104.26,722
HFZ02,2002-08-30 09:00,30,104.23,104.23,104.18,104.18,8478
HFZ02,2002-08-30 09:30,30,104.19,104.2,104.17,104.19,802
HFZ02,2002-08-30 10:00,30,104.19,104.25,104.19,104.25,648
HFZ02,2002-08-30 10:30,30,104.23,104.23,104.23,104.23,1
HFZ02,2002-08-30 11:00,30,104.25,104.25,104.25,104.25,100
HFZ02,2002-08-30 11:30,30,104.24,104.25,104.23,104.25,17
HFZ02,2002-09-02 01:00,2,104.27,104.3,104.27,104.27,184
HFZ02,2002-09-02 01:30,2,104.28,104.29,104.28,104.29,1013
HFZ02,2002-09-02 02:00,2,104.3,104.32,104.3,104.32,875
HFZ02,2002-09-02 02:30,2,104.34,104.34,104.34,104.34,1131
HFZ02,2002-09-02 03:00,2,104.35,104.36,104.35,104.35,500
HFZ02,2002-09-02 03:30,2,104.36,104.36,104.36,104.36,14838
HFZ02,2002-09-02 04:00,2,104.36,104.36,104.35,104.35,1813
HFZ02,2002-09-02 04:30,2,104.35,104.36,104.35,104.36,600
HFZ02,2002-09-02 05:00,2,104.37,104.37,104.35,104.35,905
HFZ02,2002-09-02 05:30,2,104.36,104.36,104.35,104.35,400
HFZ02,2002-09-02 06:00,2,104.35,104.35,104.35,104.35,260
HFZ02,2002-09-02 06:30,2,104.35,104.35,104.35,104.35,202
HFZ02,2002-09-02 07:00,2,104.35,104.35,104.35,104.35,4
HFZ02,2002-09-02 07:30,2,104.35,104.35,104.34,104.35,698
HFZ02,2002-09-02 08:00,2,104.35,104.35,104.35,104.35,876
HFZ02,2002-09-02 08:30,2,104.35,104.35,104.34,104.34,416
HFZ02,2002-09-02 09:00,2,104.35,104.35,104.35,104.35,1015
HFZ02,2002-09-02 09:30,2,104.35,104.36,104.34,104.36,745
HFZ02,2002-09-02 10:00,2,104.36,104.39,104.36,104.37,1222
HFZ02,2002-09-02 10:30,2,104.37,104.37,104.37,104.37,2460
HFZ02,2002-09-02 11:00,2,104.37,104.37,104.37,104.37,814
HFZ02,2002-09-02 11:30,2,104.38,104.38,104.37,104.38,1674
HFZ02,2002-09-03 01:00,3,104.4,104.41,104.4,104.4,1762
HFZ02,2002-09-03 01:30,3,104.4,104.4,104.38,104.39,1142
HFZ02,2002-09-03 02:00,3,104.4,104.41,104.37,104.4,14178
HFZ02,2002-09-03 02:30,3,104.4,104.4,104.39,104.39,3847
HFZ02,2002-09-03 03:00,3,104.39,104.39,104.37,104.37,3727
HFZ02,2002-09-03 03:30,3,104.36,104.39,104.36,104.38,1879
HFZ02,2002-09-03 04:00,3,104.39,104.41,104.39,104.4,4121
HFZ02,2002-09-03 04:30,3,104.4,104.41,104.4,104.4,3375
HFZ02,2002-09-03 05:00,3,104.4,104.41,104.4,104.4,2020
HFZ02,2002-09-03 05:30,3,104.4,104.4,104.4,104.4,2202
HFZ02,2002-09-03 06:00,3,104.4,104.41,104.35,104.35,21357
HFZ02,2002-09-03 06:30,3,104.36,104.38,104.35,104.38,3122
HFZ02,2002-09-03 07:00,3,104.37,104.37,104.36,104.36,1167
HFZ02,2002-09-03 07:30,3,104.37,104.37,104.35,104.37,6047
HFZ02,2002-09-03 08:00,3,104.37,104.38,104.36,104.36,5834
HFZ02,2002-09-03 08:30,3,104.37,104.39,104.36,104.39,3648
HFZ02,2002-09-03 09:00,3,104.4,104.52,104.4,104.52,19430
HFZ02,2002-09-03 09:30,3,104.52,104.52,104.48,104.52,6337
HFZ02,2002-09-03 10:00,3,104.52,104.53,104.49,104.5,3792
HFZ02,2002-09-03 10:30,3,104.51,104.52,104.5,104.5,3338
HFZ02,2002-09-03 11:00,3,104.5,104.54,104.5,104.53,3455
HFZ02,2002-09-03 11:30,3,104.52,104.53,104.51,104.52,1586
HFZ02,2002-09-04 01:00,4,104.55,104.58,104.52,104.57,10841
HFZ02,2002-09-04 01:30,4,104.55,104.56,104.54,104.55,6964
HFZ02,2002-09-04 02:00,4,104.55,104.58,104.55,104.58,6356
HFZ02,2002-09-04 02:30,4,104.57,104.57,104.55,104.57,15661
HFZ02,2002-09-04 03:00,4,104.57,104.58,104.51,104.51,22488
HFZ02,2002-09-04 03:30,4,104.51,104.54,104.5,104.53,10336
HFZ02,2002-09-04 04:00,4,104.53,104.54,104.53,104.53,21194
HFZ02,2002-09-04 04:30,4,104.53,104.57,104.51,104.57,16978
HFZ02,2002-09-04 05:00,4,104.58,104.58,104.54,104.56,13082
HFZ02,2002-09-04 05:30,4,104.55,104.56,104.54,104.56,6759
HFZ02,2002-09-04 06:00,4,104.55,104.55,104.54,104.54,4086
HFZ02,2002-09-04 06:30,4,104.54,104.55,104.53,104.55,8936
HFZ02,2002-09-04 07:00,4,104.54,104.55,104.5,104.51,14260
HFZ02,2002-09-04 07:30,4,104.51,104.54,104.51,104.53,4330
HFZ02,2002-09-04 08:00,4,104.53,104.55,104.52,104.54,9866
HFZ02,2002-09-04 08:30,4,104.54,104.55,104.52,104.53,8508
HFZ02,2002-09-04 11:00,4,104.57,104.63,104.57,104.63,49936
HFZ02,2002-09-04 11:30,4,104.63,104.64,104.61,104.61,6649
HFZ02,2002-09-05 01:00,5,104.56,104.61,104.56,104.58,11167
HFZ02,2002-09-05 01:30,5,104.58,104.59,104.55,104.56,17627
HFZ02,2002-09-05 02:00,5,104.56,104.64,104.56,104.63,20564
HFZ02,2002-09-05 02:30,5,104.64,104.73,104.64,104.7,58150
HFZ02,2002-09-05 03:00,5,104.71,104.78,104.7,104.74,40629
HFZ02,2002-09-05 03:30,5,104.73,104.74,104.69,104.72,32154
HFZ02,2002-09-05 04:00,5,104.72,104.75,104.72,104.74,30321
HFZ02,2002-09-05 04:30,5,104.74,104.78,104.72,104.75,51049
HFZ02,2002-09-05 05:00,5,104.74,104.8,104.73,104.77,27471
HFZ02,2002-09-05 05:30,5,104.77,104.78,104.75,104.76,26915
HFZ02,2002-09-05 06:00,5,104.76,104.77,104.75,104.75,10029
HFZ02,2002-09-05 06:30,5,104.75,104.77,104.75,104.77,15576
HFZ02,2002-09-05 07:00,5,104.77,104.8,104.75,104.76,23147
HFZ02,2002-09-05 07:30,5,104.77,104.78,104.71,104.72,31418
HFZ02,2002-09-05 08:00,5,104.73,104.76,104.72,104.76,21704
HFZ02,2002-09-05 08:30,5,104.76,104.78,104.75,104.75,24264
HFZ02,2002-09-05 09:00,5,104.76,104.8,104.73,104.74,44558
HFZ02,2002-09-05 09:30,5,104.74,104.74,104.68,104.69,39556
HFZ02,2002-09-05 10:00,5,104.68,104.68,104.66,104.66,24349
HFZ02,2002-09-05 10:30,5,104.66,104.71,104.66,104.71,12676
HFZ02,2002-09-05 11:00,5,104.71,104.73,104.7,104.72,6104
HFZ02,2002-09-05 11:30,5,104.72,104.73,104.72,104.72,3338
HFZ02,2002-09-06 01:00,6,104.7,104.76,104.7,104.76,23111
HFZ02,2002-09-06 01:30,6,104.76,104.79,104.75,104.76,16870
HFZ02,2002-09-06 02:00,6,104.76,104.77,104.74,104.74,20304
HFZ02,2002-09-06 02:30,6,104.74,104.74,104.71,104.72,21647
HFZ02,2002-09-06 03:00,6,104.73,104.74,104.72,104.74,13905
HFZ02,2002-09-06 03:30,6,104.74,104.78,104.73,104.76,25898
HFZ02,2002-09-06 04:00,6,104.76,104.79,104.76,104.77,23387
HFZ02,2002-09-06 04:30,6,104.77,104.85,104.77,104.84,37898
HFZ02,2002-09-06 05:00,6,104.85,104.85,104.81,104.81,21160
HFZ02,2002-09-06 05:30,6,104.81,104.82,104.79,104.81,10806
HFZ02,2002-09-06 06:00,6,104.8,104.82,104.8,104.81,9483
HFZ02,2002-09-06 06:30,6,104.81,104.81,104.79,104.81,8600
HFZ02,2002-09-06 07:00,6,104.82,104.82,104.71,104.71,22760
HFZ02,2002-09-06 07:30,6,104.71,104.78,104.66,104.78,99922
HFZ02,2002-09-06 08:00,6,104.77,104.77,104.65,104.68,66609
HFZ02,2002-09-06 08:30,6,104.68,104.75,104.67,104.72,34189
HFZ02,2002-09-06 09:00,6,104.71,104.76,104.71,104.76,21392
HFZ02,2002-09-06 09:30,6,104.76,104.76,104.72,104.73,11327
HFZ02,2002-09-06 10:00,6,104.73,104.76,104.72,104.73,14365
HFZ02,2002-09-06 10:30,6,104.74,104.78,104.74,104.77,10861
HFZ02,2002-09-06 11:00,6,104.77,104.79,104.77,104.78,10164
HFZ02,2002-09-06 11:30,6,104.77,104.77,104.73,104.73,7698
HFZ02,2002-09-09 01:00,9,104.65,104.65,104.5,104.52,52662
HFZ02,2002-09-09 01:30,9,104.51,104.53,104.43,104.51,56850
HFZ02,2002-09-09 02:00,9,104.51,104.52,104.49,104.52,32058
HFZ02,2002-09-09 02:30,9,104.52,104.54,104.5,104.52,28712
HFZ02,2002-09-09 03:00,9,104.52,104.53,104.5,104.52,25760
HFZ02,2002-09-09 03:30,9,104.53,104.53,104.51,104.53,21491
HFZ02,2002-09-09 04:00,9,104.53,104.55,104.52,104.54,18571
HFZ02,2002-09-09 04:30,9,104.54,104.56,104.54,104.54,13439
HFZ02,2002-09-09 05:00,9,104.54,104.56,104.54,104.55,7339
HFZ02,2002-09-09 05:30,9,104.56,104.56,104.53,104.54,9750
HFZ02,2002-09-09 06:00,9,104.54,104.55,104.53,104.54,9683
HFZ02,2002-09-09 06:30,9,104.54,104.54,104.51,104.52,13793
HFZ02,2002-09-09 07:00,9,104.52,104.53,104.5,104.52,13640
HFZ02,2002-09-09 07:30,9,104.52,104.55,104.52,104.53,15286
HFZ02,2002-09-09 08:00,9,104.54,104.56,104.53,104.55,20489
HFZ02,2002-09-09 08:30,9,104.56,104.59,104.55,104.58,31408
HFZ02,2002-09-09 09:00,9,104.58,104.6,104.57,104.58,20625
HFZ02,2002-09-09 09:30,9,104.59,104.6,104.58,104.58,18969
HFZ02,2002-09-09 10:00,9,104.59,104.6,104.57,104.59,13048
HFZ02,2002-09-09 10:30,9,104.58,104.6,104.58,104.6,4180
HFZ02,2002-09-09 11:00,9,104.59,104.59,104.57,104.57,5793
HFZ02,2002-09-09 11:30,9,104.57,104.58,104.55,104.56,8167
HFZ02,2002-09-10 11:00,10,104.48,104.52,104.47,104.48,15457
HFZ02,2002-09-10 11:30,10,104.48,104.49,104.45,104.47,5122
HFZ02,2002-09-11 01:00,11,104.41,104.45,104.41,104.44,19888
HFZ02,2002-09-11 01:30,11,104.44,104.47,104.43,104.46,12516
HFZ02,2002-09-11 02:00,11,104.46,104.46,104.42,104.43,16747
HFZ02,2002-09-11 02:30,11,104.43,104.44,104.4,104.42,23542
HFZ02,2002-09-11 03:00,11,104.42,104.43,104.4,104.4,21827
HFZ02,2002-09-11 03:30,11,104.41,104.41,104.35,104.37,40086
HFZ02,2002-09-11 04:00,11,104.37,104.39,104.36,104.38,23211
HFZ02,2002-09-11 04:30,11,104.38,104.39,104.37,104.39,9140
HFZ02,2002-09-11 05:00,11,104.39,104.39,104.38,104.39,7224
HFZ02,2002-09-11 05:30,11,104.39,104.39,104.33,104.35,23615
HFZ02,2002-09-11 06:00,11,104.35,104.36,104.34,104.35,7292
HFZ02,2002-09-11 06:30,11,104.36,104.36,104.33,104.34,9972
HFZ02,2002-09-11 07:00,11,104.35,104.35,104.3,104.33,42904
HFZ02,2002-09-11 07:30,11,104.32,104.34,104.29,104.29,32009
HFZ02,2002-09-11 08:00,11,104.29,104.33,104.29,104.33,21736
HFZ02,2002-09-11 08:30,11,104.32,104.32,104.3,104.3,16931
HFZ02,2002-09-11 09:00,11,104.3,104.32,104.3,104.32,17787
HFZ02,2002-09-11 09:30,11,104.32,104.36,104.31,104.35,24884
HFZ02,2002-09-11 10:00,11,104.35,104.36,104.33,104.34,7619
HFZ02,2002-09-11 10:30,11,104.33,104.36,104.32,104.35,12071
HFZ02,2002-09-11 11:00,11,104.35,104.36,104.33,104.35,14845
HFZ02,2002-09-11 11:30,11,104.36,104.36,104.33,104.34,10435
HFZ02,2002-09-12 01:00,12,104.34,104.38,104.34,104.37,20612
HFZ02,2002-09-12 01:30,12,104.37,104.41,104.37,104.4,16834
HFZ02,2002-09-12 02:00,12,104.4,104.42,104.39,104.4,20796
HFZ02,2002-09-12 02:30,12,104.4,104.41,104.39,104.4,17506
HFZ02,2002-09-12 03:00,12,104.4,104.41,104.39,104.4,11215
HFZ02,2002-09-12 03:30,12,104.4,104.41,104.39,104.39,14789
HFZ02,2002-09-12 04:00,12,104.39,104.4,104.38,104.39,21363
HFZ02,2002-09-12 04:30,12,104.39,104.4,104.38,104.39,21784
HFZ02,2002-09-12 05:00,12,104.39,104.42,104.39,104.4,20753
HFZ02,2002-09-12 05:30,12,104.4,104.42,104.4,104.41,4260
HFZ02,2002-09-12 06:00,12,104.4,104.41,104.39,104.41,4914
HFZ02,2002-09-12 06:30,12,104.4,104.41,104.39,104.4,8975
HFZ02,2002-09-12 07:00,12,104.4,104.42,104.39,104.42,15592
HFZ02,2002-09-12 07:30,12,104.42,104.47,104.4,104.47,84585
HFZ02,2002-09-12 08:00,12,104.47,104.5,104.47,104.48,58851
HFZ02,2002-09-12 08:30,12,104.48,104.53,104.47,104.51,45960
HFZ02,2002-09-12 09:00,12,104.51,104.57,104.51,104.56,53835
HFZ02,2002-09-12 09:30,12,104.56,104.58,104.53,104.56,35978
HFZ02,2002-09-12 10:00,12,104.56,104.57,104.53,104.56,23337
HFZ02,2002-09-12 10:30,12,104.55,104.56,104.53,104.53,13596
HFZ02,2002-09-12 11:00,12,104.53,104.55,104.53,104.55,4486
HFZ02,2002-09-12 11:30,12,104.55,104.58,104.55,104.56,8266
HFZ02,2002-09-13 01:00,13,104.6,104.64,104.6,104.62,26683
HFZ02,2002-09-13 01:30,13,104.61,104.65,104.61,104.63,17880
HFZ02,2002-09-13 02:00,13,104.63,104.68,104.63,104.67,31309
HFZ02,2002-09-13 02:30,13,104.67,104.68,104.66,104.67,26473
HFZ02,2002-09-13 03:00,13,104.68,104.68,104.65,104.65,18245
HFZ02,2002-09-13 03:30,13,104.66,104.67,104.64,104.66,14492
HFZ02,2002-09-13 04:00,13,104.66,104.7,104.66,104.67,18933
HFZ02,2002-09-13 04:30,13,104.67,104.69,104.66,104.66,15748
HFZ02,2002-09-13 05:00,13,104.66,104.68,104.66,104.67,9925
HFZ02,2002-09-13 05:30,13,104.68,104.68,104.67,104.67,4288
HFZ02,2002-09-13 06:00,13,104.68,104.68,104.67,104.67,11589
HFZ02,2002-09-13 06:30,13,104.67,104.69,104.67,104.68,9757
HFZ02,2002-09-13 07:00,13,104.68,104.7,104.65,104.66,22063
HFZ02,2002-09-13 07:30,13,104.66,104.69,104.66,104.66,45642
HFZ02,2002-09-13 08:00,13,104.65,104.66,104.63,104.65,22984
HFZ02,2002-09-13 08:30,13,104.64,104.7,104.64,104.64,42152
HFZ02,2002-09-13 09:00,13,104.63,104.65,104.59,104.63,41962
HFZ02,2002-09-13 09:30,13,104.63,104.66,104.59,104.64,31359
HFZ02,2002-09-13 10:00,13,104.65,104.7,104.64,104.68,26505
HFZ02,2002-09-13 10:30,13,104.68,104.68,104.65,104.65,8173
HFZ02,2002-09-13 11:00,13,104.65,104.67,104.65,104.65,4899
HFZ02,2002-09-13 11:30,13,104.65,104.65,104.62,104.64,3674
HFZ02,2002-09-16 01:00,16,104.66,104.66,104.6,104.63,8075
HFZ02,2002-09-16 01:30,16,104.64,104.65,104.62,104.63,6170
HFZ02,2002-09-16 02:00,16,104.62,104.63,104.6,104.61,10507
HFZ02,2002-09-16 02:30,16,104.62,104.62,104.6,104.61,7598
HFZ02,2002-09-16 03:00,16,104.61,104.62,104.59,104.61,10206
HFZ02,2002-09-16 03:30,16,104.61,104.61,104.59,104.61,17116
HFZ02,2002-09-16 04:00,16,104.61,104.65,104.6,104.65,20233
HFZ02,2002-09-16 04:30,16,104.64,104.69,104.63,104.69,27569
HFZ02,2002-09-16 05:00,16,104.69,104.7,104.66,104.68,24101
HFZ02,2002-09-16 05:30,16,104.69,104.72,104.68,104.69,25083
HFZ02,2002-09-16 06:00,16,104.68,104.69,104.66,104.68,10220
HFZ02,2002-09-16 06:30,16,104.68,104.69,104.67,104.67,6595
HFZ02,2002-09-16 07:00,16,104.67,104.69,104.66,104.68,7315
HFZ02,2002-09-16 07:30,16,104.68,104.71,104.67,104.7,13407
HFZ02,2002-09-16 08:00,16,104.7,104.72,104.69,104.71,27668
HFZ02,2002-09-16 08:30,16,104.71,104.72,104.69,104.7,18154
HFZ02,2002-09-16 09:00,16,104.7,104.75,104.69,104.73,28864
HFZ02,2002-09-16 09:30,16,104.73,104.75,104.72,104.75,12126
HFZ02,2002-09-16 10:00,16,104.74,104.75,104.72,104.73,16465
HFZ02,2002-09-16 10:30,16,104.74,104.76,104.74,104.76,7751
HFZ02,2002-09-16 11:00,16,104.75,104.76,104.73,104.73,3010
HFZ02,2002-09-16 11:30,16,104.73,104.74,104.73,104.74,3385
HFZ02,2002-09-17 01:00,17,104.61,104.62,104.55,104.56,48914
HFZ02,2002-09-17 01:30,17,104.56,104.6,104.56,104.58,23761
HFZ02,2002-09-17 02:00,17,104.57,104.62,104.56,104.61,18547
HFZ02,2002-09-17 02:30,17,104.61,104.64,104.61,104.62,28765
HFZ02,2002-09-17 03:00,17,104.61,104.63,104.6,104.62,16230
HFZ02,2002-09-17 03:30,17,104.62,104.64,104.61,104.61,13572
HFZ02,2002-09-17 04:00,17,104.62,104.63,104.62,104.63,10616
HFZ02,2002-09-17 04:30,17,104.63,104.64,104.61,104.63,8972
HFZ02,2002-09-17 05:00,17,104.62,104.64,104.62,104.62,6107
HFZ02,2002-09-17 05:30,17,104.62,104.62,104.6,104.61,9392
HFZ02,2002-09-17 06:00,17,104.61,104.63,104.61,104.63,6378
HFZ02,2002-09-17 06:30,17,104.63,104.67,104.63,104.64,13487
HFZ02,2002-09-17 07:00,17,104.64,104.66,104.61,104.64,15557
HFZ02,2002-09-17 07:30,17,104.63,104.65,104.58,104.6,14434
HFZ02,2002-09-17 08:00,17,104.59,104.68,104.59,104.67,44368
HFZ02,2002-09-17 08:30,17,104.66,104.7,104.64,104.7,36380
HFZ02,2002-09-17 09:00,17,104.7,104.72,104.68,104.71,25414
HFZ02,2002-09-17 09:30,17,104.71,104.72,104.69,104.71,16663
HFZ02,2002-09-17 10:00,17,104.71,104.73,104.7,104.7,20692
HFZ02,2002-09-17 10:30,17,104.7,104.72,104.7,104.72,6512
HFZ02,2002-09-17 11:00,17,104.73,104.76,104.73,104.74,7308
HFZ02,2002-09-17 11:30,17,104.74,104.76,104.73,104.74,3738
HFZ02,2002-09-18 01:00,18,104.79,104.81,104.76,104.77,21242
HFZ02,2002-09-18 01:30,18,104.77,104.84,104.76,104.83,41679
HFZ02,2002-09-18 02:00,18,104.83,104.86,104.82,104.83,32625
HFZ02,2002-09-18 02:30,18,104.83,104.83,104.8,104.81,23529
HFZ02,2002-09-18 03:00,18,104.81,104.84,104.78,104.83,25322
HFZ02,2002-09-18 03:30,18,104.83,104.84,104.8,104.82,14649
HFZ02,2002-09-18 04:00,18,104.81,104.83,104.81,104.82,9614
HFZ02,2002-09-18 04:30,18,104.82,104.82,104.8,104.81,14855
HFZ02,2002-09-18 05:00,18,104.82,104.82,104.8,104.82,14729
HFZ02,2002-09-18 05:30,18,104.82,104.84,104.82,104.84,4249
HFZ02,2002-09-18 06:00,18,104.83,104.86,104.82,104.84,18718
HFZ02,2002-09-18 06:30,18,104.84,104.85,104.83,104.83,9831
HFZ02,2002-09-18 07:00,18,104.83,104.84,104.78,104.78,17150
HFZ02,2002-09-18 07:30,18,104.79,104.82,104.79,104.81,43337
HFZ02,2002-09-18 08:00,18,104.8,104.82,104.79,104.81,21671
HFZ02,2002-09-18 08:30,18,104.81,104.83,104.78,104.79,29357
HFZ02,2002-09-18 09:00,18,104.79,104.81,104.79,104.8,20083
HFZ02,2002-09-18 09:30,18,104.81,104.83,104.8,104.82,24397
HFZ02,2002-09-18 10:00,18,104.82,104.82,104.77,104.8,21116
HFZ02,2002-09-18 10:30,18,104.8,104.83,104.8,104.81,13844
HFZ02,2002-09-18 11:00,18,104.81,104.81,104.79,104.79,5042
HFZ02,2002-09-18 11:30,18,104.8,104.81,104.79,104.8,2923
HFZ02,2002-09-19 01:00,19,104.78,104.8,104.78,104.79,9606
HFZ02,2002-09-19 01:30,19,104.8,104.8,104.77,104.77,4627
HFZ02,2002-09-19 02:00,19,104.77,104.84,104.76,104.83,33775
HFZ02,2002-09-19 02:30,19,104.82,104.83,104.79,104.8,23072
HFZ02,2002-09-19 03:00,19,104.8,104.8,104.76,104.77,28877
HFZ02,2002-09-19 03:30,19,104.77,104.81,104.76,104.77,32353
HFZ02,2002-09-19 04:00,19,104.77,104.8,104.77,104.79,20223
HFZ02,2002-09-19 04:30,19,104.8,104.81,104.78,104.81,17728
HFZ02,2002-09-19 05:00,19,104.81,104.85,104.8,104.85,51729
HFZ02,2002-09-19 05:30,19,104.84,104.84,104.82,104.84,19045
HFZ02,2002-09-19 06:00,19,104.83,104.87,104.83,104.86,9928
HFZ02,2002-09-19 06:30,19,104.86,104.9,104.86,104.89,42610
HFZ02,2002-09-19 07:00,19,104.89,104.91,104.87,104.91,30632
HFZ02,2002-09-19 07:30,19,104.91,104.92,104.89,104.91,31289
HFZ02,2002-09-19 08:00,19,104.91,104.91,104.89,104.89,18140
HFZ02,2002-09-19 08:30,19,104.89,104.91,104.88,104.9,26108
HFZ02,2002-09-19 09:00,19,104.9,104.9,104.87,104.89,18630
HFZ02,2002-09-19 09:30,19,104.89,104.9,104.88,104.89,15151
HFZ02,2002-09-19 10:00,19,104.89,104.9,104.88,104.9,9830
HFZ02,2002-09-19 10:30,19,104.9,104.9,104.89,104.89,5110
HFZ02,2002-09-19 11:00,19,104.89,104.89,104.81,104.82,19706
HFZ02,2002-09-19 11:30,19,104.81,104.83,104.81,104.83,7936
HFZ02,2002-09-20 01:00,20,104.9,104.92,104.89,104.91,20713
HFZ02,2002-09-20 01:30,20,104.9,104.9,104.88,104.89,11834
HFZ02,2002-09-20 02:00,20,104.89,104.93,104.87,104.89,24861
HFZ02,2002-09-20 02:30,20,104.88,104.89,104.84,104.86,31275
HFZ02,2002-09-20 03:00,20,104.85,104.86,104.81,104.84,39546
HFZ02,2002-09-20 03:30,20,104.84,104.86,104.8,104.82,26977
HFZ02,2002-09-20 04:00,20,104.83,104.83,104.78,104.79,45560
HFZ02,2002-09-20 04:30,20,104.79,104.81,104.77,104.8,33080
HFZ02,2002-09-20 05:00,20,104.8,104.83,104.78,104.8,24140
HFZ02,2002-09-20 05:30,20,104.79,104.8,104.78,104.79,18060
HFZ02,2002-09-20 06:00,20,104.79,104.8,104.78,104.8,8798
HFZ02,2002-09-20 06:30,20,104.79,104.81,104.78,104.81,6087
HFZ02,2002-09-20 07:00,20,104.8,104.8,104.77,104.78,12776
HFZ02,2002-09-20 07:30,20,104.78,104.79,104.78,104.78,4417
HFZ02,2002-09-20 08:00,20,104.78,104.81,104.77,104.81,12777
HFZ02,2002-09-20 08:30,20,104.81,104.85,104.79,104.84,23980
HFZ02,2002-09-20 09:00,20,104.83,104.84,104.81,104.81,25011
HFZ02,2002-09-20 09:30,20,104.81,104.86,104.81,104.85,18172
HFZ02,2002-09-20 10:00,20,104.85,104.85,104.82,104.82,12553
HFZ02,2002-09-20 10:30,20,104.83,104.83,104.81,104.83,10369
HFZ02,2002-09-20 11:00,20,104.83,104.83,104.81,104.82,2769
HFZ02,2002-09-20 11:30,20,104.81,104.84,104.81,104.81,2909
HFZ02,2002-09-23 01:00,23,104.89,104.89,104.87,104.89,8893
HFZ02,2002-09-23 01:30,23,104.89,104.9,104.87,104.89,7117
HFZ02,2002-09-23 02:00,23,104.89,104.89,104.86,104.86,12558
HFZ02,2002-09-23 02:30,23,104.86,104.86,104.83,104.83,14715
HFZ02,2002-09-23 03:00,23,104.83,104.85,104.82,104.84,20602
HFZ02,2002-09-23 03:30,23,104.84,104.87,104.84,104.86,16242
HFZ02,2002-09-23 04:00,23,104.85,104.88,104.85,104.88,10898
HFZ02,2002-09-23 04:30,23,104.89,104.9,104.88,104.9,21773
HFZ02,2002-09-23 05:00,23,104.89,104.92,104.88,104.91,17510
HFZ02,2002-09-23 05:30,23,104.9,104.91,104.89,104.9,7947
HFZ02,2002-09-23 06:00,23,104.91,104.92,104.9,104.91,8998
HFZ02,2002-09-23 06:30,23,104.91,104.93,104.9,104.91,14175
HFZ02,2002-09-23 07:00,23,104.92,104.93,104.91,104.91,18490
HFZ02,2002-09-23 07:30,23,104.9,104.93,104.9,104.92,12822
HFZ02,2002-09-23 08:00,23,104.92,104.94,104.92,104.93,25813
HFZ02,2002-09-23 08:30,23,104.94,104.94,104.92,104.92,19141
HFZ02,2002-09-23 09:00,23,104.92,104.95,104.9,104.95,26733
HFZ02,2002-09-23 09:30,23,104.94,104.97,104.93,104.96,24996
HFZ02,2002-09-23 10:00,23,104.96,104.96,104.91,104.92,14505
HFZ02,2002-09-23 10:30,23,104.93,104.94,104.92,104.94,6266
HFZ02,2002-09-23 11:00,23,104.94,104.96,104.94,104.95,4564
HFZ02,2002-09-23 11:30,23,104.95,104.96,104.92,104.93,5715
HFZ02,2002-09-24 01:00,24,104.9,104.95,104.9,104.93,22036
HFZ02,2002-09-24 01:30,24,104.93,104.93,104.89,104.9,8738
HFZ02,2002-09-24 02:00,24,104.9,104.91,104.86,104.91,35186
HFZ02,2002-09-24 02:30,24,104.91,104.92,104.89,104.9,24607
HFZ02,2002-09-24 03:00,24,104.9,104.94,104.9,104.93,33936
HFZ02,2002-09-24 03:30,24,104.93,104.95,104.91,104.93,27824
HFZ02,2002-09-24 04:00,24,104.93,104.95,104.92,104.93,23945
HFZ02,2002-09-24 04:30,24,104.93,104.96,104.93,104.93,23318
HFZ02,2002-09-24 05:00,24,104.93,104.96,104.93,104.95,18521
HFZ02,2002-09-24 05:30,24,104.95,105,104.94,104.98,19416
HFZ02,2002-09-24 06:00,24,104.98,105.03,104.97,105.02,30408
HFZ02,2002-09-24 06:30,24,105.02,105.02,104.98,104.99,23546
HFZ02,2002-09-24 07:00,24,104.99,105,104.98,104.98,13833
HFZ02,2002-09-24 07:30,24,104.98,105.01,104.97,105.01,18423
HFZ02,2002-09-24 08:00,24,105.01,105.02,104.99,105.02,32613
HFZ02,2002-09-24 08:30,24,105.02,105.04,104.99,105,43149
HFZ02,2002-09-24 09:00,24,105,105.01,104.95,104.97,48933
HFZ02,2002-09-24 09:30,24,104.97,104.99,104.96,104.98,29260
HFZ02,2002-09-24 10:00,24,104.98,105.04,104.97,105.04,39132
HFZ02,2002-09-24 10:30,24,105.03,105.04,105.01,105.02,20412
HFZ02,2002-09-24 11:00,24,105.02,105.06,105.02,105.05,6582
HFZ02,2002-09-24 11:30,24,105.05,105.06,105.04,105.06,9399
HFZ02,2002-09-25 01:00,25,105.06,105.09,105.05,105.08,23520
HFZ02,2002-09-25 01:30,25,105.08,105.09,105.05,105.05,16417
HFZ02,2002-09-25 02:00,25,105.05,105.08,105.05,105.06,20297
HFZ02,2002-09-25 02:30,25,105.06,105.07,105.01,105.02,38641
HFZ02,2002-09-25 03:00,25,105.03,105.05,104.96,104.96,54630
HFZ02,2002-09-25 03:30,25,104.96,104.97,104.88,104.93,74317
HFZ02,2002-09-25 04:00,25,104.93,104.94,104.87,104.88,59164
HFZ02,2002-09-25 04:30,25,104.88,104.9,104.85,104.85,43025
HFZ02,2002-09-25 05:00,25,104.86,104.89,104.85,104.89,27195
HFZ02,2002-09-25 05:30,25,104.88,104.9,104.87,104.88,11967
HFZ02,2002-09-25 06:00,25,104.88,104.89,104.85,104.85,13403
HFZ02,2002-09-25 06:30,25,104.85,104.86,104.83,104.85,32611
HFZ02,2002-09-25 07:00,25,104.85,104.89,104.84,104.88,17820
HFZ02,2002-09-25 07:30,25,104.88,104.89,104.86,104.86,14500
HFZ02,2002-09-25 08:00,25,104.86,104.87,104.85,104.86,16740
HFZ02,2002-09-25 08:30,25,104.86,104.91,104.85,104.9,31568
HFZ02,2002-09-25 09:00,25,104.91,104.94,104.89,104.9,40931
HFZ02,2002-09-25 09:30,25,104.9,104.95,104.89,104.92,18650
HFZ02,2002-09-25 10:00,25,104.93,104.96,104.92,104.92,23341
HFZ02,2002-09-25 10:30,25,104.92,104.92,104.9,104.91,12871
HFZ02,2002-09-25 11:00,25,104.91,104.91,104.89,104.89,5675
HFZ02,2002-09-25 11:30,25,104.9,104.91,104.89,104.9,1837
HFZ02,2002-09-26 01:00,26,104.82,104.83,104.79,104.82,29079
HFZ02,2002-09-26 01:30,26,104.82,104.85,104.82,104.84,20099
HFZ02,2002-09-26 02:00,26,104.83,104.87,104.83,104.87,24016
HFZ02,2002-09-26 02:30,26,104.87,104.88,104.84,104.84,19366
HFZ02,2002-09-26 03:00,26,104.84,104.85,104.8,104.83,27974
HFZ02,2002-09-26 03:30,26,104.84,104.87,104.83,104.86,28045
HFZ02,2002-09-26 04:00,26,104.85,104.87,104.85,104.87,12300
HFZ02,2002-09-26 04:30,26,104.87,104.88,104.86,104.87,10700
HFZ02,2002-09-26 05:00,26,104.86,104.9,104.86,104.89,22300
HFZ02,2002-09-26 05:30,26,104.89,104.9,104.87,104.88,8240
HFZ02,2002-09-26 06:00,26,104.87,104.89,104.87,104.88,3090
HFZ02,2002-09-26 06:30,26,104.88,104.9,104.88,104.89,14582
HFZ02,2002-09-26 07:00,26,104.89,104.93,104.87,104.88,26464
HFZ02,2002-09-26 07:30,26,104.87,104.88,104.82,104.86,42218
HFZ02,2002-09-26 08:00,26,104.85,104.88,104.85,104.87,16387
HFZ02,2002-09-26 08:30,26,104.87,104.89,104.84,104.85,24963
HFZ02,2002-09-26 09:00,26,104.86,104.86,104.83,104.84,30587
HFZ02,2002-09-26 09:30,26,104.85,104.88,104.83,104.85,20402
HFZ02,2002-09-26 10:00,26,104.85,104.85,104.81,104.82,19436
HFZ02,2002-09-26 10:30,26,104.82,104.83,104.81,104.83,14168
HFZ02,2002-09-26 11:00,26,104.84,104.85,104.82,104.84,6973
HFZ02,2002-09-26 11:30,26,104.85,104.86,104.83,104.85,7172
HFZ02,2002-09-27 01:00,27,104.87,104.89,104.84,104.85,12472
HFZ02,2002-09-27 01:30,27,104.85,104.87,104.84,104.87,9826
HFZ02,2002-09-27 02:00,27,104.86,104.88,104.85,104.85,12781
HFZ02,2002-09-27 02:30,27,104.85,104.88,104.84,104.87,10729
HFZ02,2002-09-27 03:00,27,104.87,104.88,104.86,104.86,16512
HFZ02,2002-09-27 03:30,27,104.87,104.88,104.85,104.85,9512
HFZ02,2002-09-27 04:00,27,104.85,104.87,104.85,104.86,14364
HFZ02,2002-09-27 04:30,27,104.86,104.88,104.86,104.86,9109
HFZ02,2002-09-27 05:00,27,104.87,104.88,104.86,104.87,3016
HFZ02,2002-09-27 05:30,27,104.88,104.9,104.87,104.89,11373
HFZ02,2002-09-27 06:00,27,104.89,104.91,104.88,104.9,9449
HFZ02,2002-09-27 06:30,27,104.9,104.9,104.88,104.9,5882
HFZ02,2002-09-27 07:00,27,104.89,104.9,104.87,104.88,10682
HFZ02,2002-09-27 07:30,27,104.88,104.9,104.86,104.87,24767
HFZ02,2002-09-27 08:00,27,104.87,104.89,104.87,104.89,10085
HFZ02,2002-09-27 08:30,27,104.89,104.9,104.87,104.89,25729
HFZ02,2002-09-27 09:00,27,104.89,104.91,104.88,104.89,16738
HFZ02,2002-09-27 09:30,27,104.89,104.89,104.87,104.88,16343
HFZ02,2002-09-27 10:00,27,104.88,104.9,104.86,104.89,14633
HFZ02,2002-09-27 10:30,27,104.88,104.9,104.87,104.9,4239
HFZ02,2002-09-27 11:00,27,104.9,104.9,104.89,104.9,2422
HFZ02,2002-09-27 11:30,27,104.9,104.92,104.9,104.92,7785
HFZ02,2002-09-30 01:00,30,105.03,105.05,105.01,105.03,15812
HFZ02,2002-09-30 01:30,30,105.02,105.07,105.02,105.04,18538
HFZ02,2002-09-30 02:00,30,105.05,105.06,105.03,105.06,15779
HFZ02,2002-09-30 02:30,30,105.05,105.05,105.03,105.03,11112
HFZ02,2002-09-30 03:00,30,105.03,105.03,105.02,105.02,7824
HFZ02,2002-09-30 03:30,30,105.02,105.03,105,105,11444
HFZ02,2002-09-30 04:00,30,105.01,105.02,104.99,105,12398
HFZ02,2002-09-30 04:30,30,105,105.02,105,105.02,8406
HFZ02,2002-09-30 05:00,30,105.01,105.03,105,105.03,5890
HFZ02,2002-09-30 05:30,30,105.03,105.04,105.02,105.04,8249
HFZ02,2002-09-30 06:00,30,105.03,105.04,105.03,105.03,3311
HFZ02,2002-09-30 06:30,30,105.04,105.05,105.03,105.04,6528
HFZ02,2002-09-30 07:00,30,105.03,105.04,105.03,105.03,5823
HFZ02,2002-09-30 07:30,30,105.03,105.06,105.03,105.06,12915
HFZ02,2002-09-30 08:00,30,105.06,105.09,105.06,105.08,19946
HFZ02,2002-09-30 08:30,30,105.07,105.14,105.07,105.13,31643
HFZ02,2002-09-30 09:00,30,105.13,105.17,105.11,105.16,46191
HFZ02,2002-09-30 09:30,30,105.16,105.16,105.11,105.12,40303
HFZ02,2002-09-30 10:00,30,105.12,105.15,105.11,105.14,15647
HFZ02,2002-09-30 10:30,30,105.13,105.14,105.1,105.11,14709
HFZ02,2002-09-30 11:00,30,105.12,105.15,105.11,105.15,4583
HFZ02,2002-09-30 11:30,30,105.15,105.23,105.14,105.17,23189
HFZ02,2002-10-01 01:00,1,105.18,105.18,105.14,105.14,18396
HFZ02,2002-10-01 01:30,1,105.14,105.15,105.12,105.13,19780
HFZ02,2002-10-01 02:00,1,105.12,105.16,105.11,105.16,35450
HFZ02,2002-10-01 02:30,1,105.16,105.19,105.15,105.16,36981
HFZ02,2002-10-01 03:00,1,105.16,105.17,105.15,105.16,29367
HFZ02,2002-10-01 03:30,1,105.15,105.16,105.14,105.16,23996
HFZ02,2002-10-01 04:00,1,105.15,105.16,105.15,105.15,16644
HFZ02,2002-10-01 04:30,1,105.16,105.16,105.14,105.14,13593
HFZ02,2002-10-01 05:00,1,105.14,105.15,105.13,105.14,12304
HFZ02,2002-10-01 05:30,1,105.14,105.14,105.08,105.09,35549
HFZ02,2002-10-01 06:00,1,105.09,105.1,105.04,105.06,45704
HFZ02,2002-10-01 06:30,1,105.06,105.09,105.06,105.09,16526
HFZ02,2002-10-01 07:00,1,105.09,105.11,105.05,105.07,26961
HFZ02,2002-10-01 07:30,1,105.07,105.09,105.07,105.08,23797
HFZ02,2002-10-01 08:00,1,105.07,105.1,105.07,105.09,9377
HFZ02,2002-10-01 08:30,1,105.08,105.14,105.08,105.11,22029
HFZ02,2002-10-01 09:00,1,105.11,105.13,105.04,105.11,63070
HFZ02,2002-10-01 09:30,1,105.11,105.11,105.08,105.09,26498
HFZ02,2002-10-01 10:00,1,105.09,105.13,105.09,105.11,16980
HFZ02,2002-10-01 10:30,1,105.11,105.12,105.09,105.12,8026
HFZ02,2002-10-01 11:00,1,105.11,105.11,105.09,105.09,1697
HFZ02,2002-10-01 11:30,1,105.1,105.12,105.09,105.09,7961
HFZ02,2002-10-02 01:00,2,105.04,105.04,104.97,104.99,33309
HFZ02,2002-10-02 01:30,2,104.99,105,104.97,104.98,22321
HFZ02,2002-10-02 02:00,2,104.98,104.99,104.96,104.96,19752
HFZ02,2002-10-02 02:30,2,104.97,105,104.96,104.99,30686
HFZ02,2002-10-02 03:00,2,104.99,105,104.97,104.98,24050
HFZ02,2002-10-02 03:30,2,104.98,104.99,104.97,104.98,22857
HFZ02,2002-10-02 04:00,2,104.98,104.99,104.96,104.97,28315
HFZ02,2002-10-02 04:30,2,104.98,105,104.97,104.99,16526
HFZ02,2002-10-02 05:00,2,104.98,104.99,104.92,104.94,50493
HFZ02,2002-10-02 05:30,2,104.94,104.96,104.93,104.95,17348
HFZ02,2002-10-02 06:00,2,104.95,104.97,104.94,104.97,13889
HFZ02,2002-10-02 06:30,2,104.96,104.98,104.96,104.97,19000
HFZ02,2002-10-02 07:00,2,104.97,105.03,104.97,105.02,17016
HFZ02,2002-10-02 07:30,2,105.02,105.04,105.01,105.02,26243
HFZ02,2002-10-02 08:00,2,105.02,105.06,105.01,105.05,24524
HFZ02,2002-10-02 08:30,2,105.05,105.06,105.01,105.05,35426
HFZ02,2002-10-02 09:00,2,105.05,105.05,105,105.01,38105
HFZ02,2002-10-02 09:30,2,105.01,105.02,104.98,105,40214
HFZ02,2002-10-02 10:00,2,105,105.05,105,105.03,20951
HFZ02,2002-10-02 10:30,2,105.03,105.04,105,105.01,10852
HFZ02,2002-10-02 11:00,2,105,105.03,104.99,105.02,13664
HFZ02,2002-10-02 11:30,2,105.02,105.03,104.98,105.02,10347
HFZ02,2002-10-03 01:00,3,105.12,105.12,105.09,105.1,35492
HFZ02,2002-10-03 01:30,3,105.1,105.15,105.1,105.12,27813
HFZ02,2002-10-03 02:00,3,105.12,105.14,105.11,105.12,28824
HFZ02,2002-10-03 02:30,3,105.12,105.14,105.12,105.13,24915
HFZ02,2002-10-03 03:00,3,105.13,105.13,105.11,105.11,8515
HFZ02,2002-10-03 03:30,3,105.11,105.12,105.09,105.11,26170
HFZ02,2002-10-03 04:00,3,105.12,105.12,105.09,105.1,8583
HFZ02,2002-10-03 04:30,3,105.1,105.1,105.08,105.1,15404
HFZ02,2002-10-03 05:00,3,105.1,105.1,105.07,105.1,21655
HFZ02,2002-10-03 05:30,3,105.11,105.11,105.08,105.09,15075
HFZ02,2002-10-03 06:00,3,105.1,105.13,105.1,105.12,16676
HFZ02,2002-10-03 06:30,3,105.12,105.13,105.12,105.13,7893
HFZ02,2002-10-03 07:00,3,105.12,105.15,105.12,105.14,25344
HFZ02,2002-10-03 07:30,3,105.13,105.14,105.09,105.11,36435
HFZ02,2002-10-03 08:00,3,105.11,105.13,105.11,105.11,11291
HFZ02,2002-10-03 08:30,3,105.11,105.12,105.09,105.12,14791
HFZ02,2002-10-03 09:00,3,105.09,105.09,105,105.06,60889
HFZ02,2002-10-03 09:30,3,105.07,105.12,105.05,105.11,34516
HFZ02,2002-10-03 10:00,3,105.1,105.14,105.09,105.13,24913
HFZ02,2002-10-03 10:30,3,105.13,105.14,105.1,105.11,18147
HFZ02,2002-10-03 11:00,3,105.12,105.16,105.12,105.14,9554
HFZ02,2002-10-03 11:30,3,105.14,105.16,105.14,105.16,6535
HFZ02,2002-10-04 01:00,4,105.12,105.14,105.11,105.13,12009
HFZ02,2002-10-04 01:30,4,105.13,105.16,105.12,105.15,14270
HFZ02,2002-10-04 02:00,4,105.15,105.16,105.09,105.11,27182
HFZ02,2002-10-04 02:30,4,105.11,105.13,105.11,105.12,21639
HFZ02,2002-10-04 03:00,4,105.12,105.13,105.11,105.13,14588
HFZ02,2002-10-04 03:30,4,105.12,105.13,105.11,105.12,18475
HFZ02,2002-10-04 04:00,4,105.12,105.17,105.12,105.15,48014
HFZ02,2002-10-04 04:30,4,105.14,105.17,105.14,105.16,19603
HFZ02,2002-10-04 05:00,4,105.16,105.18,105.15,105.17,26938
HFZ02,2002-10-04 05:30,4,105.16,105.18,105.16,105.17,16590
HFZ02,2002-10-04 06:00,4,105.17,105.18,105.16,105.17,9569
HFZ02,2002-10-04 06:30,4,105.18,105.19,105.16,105.17,14411
HFZ02,2002-10-04 07:00,4,105.18,105.19,105.12,105.13,23410
HFZ02,2002-10-04 07:30,4,105.13,105.16,105.07,105.1,105281
HFZ02,2002-10-04 08:00,4,105.11,105.11,105.04,105.07,57633
HFZ02,2002-10-04 08:30,4,105.07,105.11,105.05,105.1,29451
HFZ02,2002-10-04 11:00,4,105.22,105.25,105.21,105.23,4038
HFZ02,2002-10-04 11:30,4,105.23,105.25,105.22,105.24,8097
HFZ02,2002-10-07 01:00,7,105.33,105.33,105.29,105.3,19103
HFZ02,2002-10-07 01:30,7,105.31,105.33,105.29,105.29,16135
HFZ02,2002-10-07 02:00,7,105.29,105.32,105.27,105.29,16547
HFZ02,2002-10-07 02:30,7,105.29,105.31,105.29,105.3,9425
HFZ02,2002-10-07 03:00,7,105.3,105.31,105.28,105.29,13759
HFZ02,2002-10-07 03:30,7,105.29,105.29,105.27,105.27,17700
HFZ02,2002-10-07 04:00,7,105.27,105.29,105.26,105.29,23493
HFZ02,2002-10-07 04:30,7,105.29,105.3,105.27,105.27,10197
HFZ02,2002-10-07 05:00,7,105.28,105.28,105.27,105.27,9573
HFZ02,2002-10-07 05:30,7,105.27,105.28,105.23,105.24,29599
HFZ02,2002-10-07 06:00,7,105.25,105.26,105.24,105.26,12428
HFZ02,2002-10-07 06:30,7,105.26,105.28,105.25,105.26,29994
HFZ02,2002-10-07 07:00,7,105.27,105.28,105.25,105.26,18530
HFZ02,2002-10-07 07:30,7,105.26,105.27,105.24,105.25,12936
HFZ02,2002-10-07 08:00,7,105.25,105.25,105.23,105.25,14955
HFZ02,2002-10-07 08:30,7,105.25,105.27,105.23,105.26,22901
HFZ02,2002-10-07 09:00,7,105.26,105.28,105.24,105.25,16844
HFZ02,2002-10-07 09:30,7,105.25,105.27,105.25,105.25,12856
HFZ02,2002-10-07 10:00,7,105.25,105.27,105.24,105.26,11312
HFZ02,2002-10-07 10:30,7,105.25,105.26,105.23,105.24,11655
HFZ02,2002-10-07 11:00,7,105.24,105.24,105.19,105.19,9304
HFZ02,2002-10-07 11:30,7,105.19,105.22,105.19,105.21,8408
HFZ02,2002-10-08 01:00,8,105.2,105.21,105.17,105.18,11275
HFZ02,2002-10-08 01:30,8,105.19,105.21,105.16,105.17,13056
HFZ02,2002-10-08 02:00,8,105.16,105.18,105.15,105.17,23133
HFZ02,2002-10-08 02:30,8,105.18,105.28,105.17,105.19,100997
HFZ02,2002-10-08 03:00,8,105.19,105.19,105.11,105.15,81477
HFZ02,2002-10-08 03:30,8,105.15,105.2,105.13,105.18,49779
HFZ02,2002-10-08 04:00,8,105.18,105.19,105.16,105.18,25794
HFZ02,2002-10-08 04:30,8,105.19,105.19,105.16,105.17,17963
HFZ02,2002-10-08 05:00,8,105.17,105.19,105.14,105.15,19847
HFZ02,2002-10-08 05:30,8,105.15,105.16,105.14,105.16,8654
HFZ02,2002-10-08 06:00,8,105.16,105.19,105.15,105.18,11990
HFZ02,2002-10-08 06:30,8,105.18,105.2,105.18,105.19,15942
HFZ02,2002-10-08 07:00,8,105.19,105.2,105.17,105.18,13338
HFZ02,2002-10-08 07:30,8,105.18,105.18,105.15,105.16,8601
HFZ02,2002-10-08 08:00,8,105.17,105.19,105.15,105.17,17209
HFZ02,2002-10-08 08:30,8,105.17,105.19,105.15,105.18,17619
HFZ02,2002-10-08 09:00,8,105.18,105.19,105.16,105.17,15971
HFZ02,2002-10-08 09:30,8,105.17,105.21,105.17,105.19,21831
HFZ02,2002-10-08 10:00,8,105.2,105.26,105.19,105.25,40025
HFZ02,2002-10-08 10:30,8,105.25,105.27,105.23,105.26,19239
HFZ02,2002-10-08 11:00,8,105.25,105.27,105.23,105.24,9369
HFZ02,2002-10-08 11:30,8,105.25,105.26,105.22,105.22,6462
HFZ02,2002-10-09 01:00,9,105.18,105.22,105.18,105.22,22583
HFZ02,2002-10-09 01:30,9,105.22,105.22,105.21,105.21,13735
HFZ02,2002-10-09 02:00,9,105.21,105.24,105.2,105.22,18487
HFZ02,2002-10-09 02:30,9,105.22,105.24,105.21,105.22,14570
HFZ02,2002-10-09 03:00,9,105.22,105.26,105.21,105.24,22852
HFZ02,2002-10-09 03:30,9,105.24,105.24,105.18,105.18,35906
HFZ02,2002-10-09 04:00,9,105.19,105.24,105.18,105.23,27318
HFZ02,2002-10-09 04:30,9,105.22,105.23,105.21,105.21,23602
HFZ02,2002-10-09 05:00,9,105.22,105.22,105.19,105.2,28702
HFZ02,2002-10-09 05:30,9,105.21,105.21,105.18,105.19,13994
HFZ02,2002-10-09 06:00,9,105.19,105.21,105.19,105.21,4845
HFZ02,2002-10-09 06:30,9,105.2,105.21,105.19,105.2,4645
HFZ02,2002-10-09 07:00,9,105.19,105.21,105.19,105.21,9328
HFZ02,2002-10-09 07:30,9,105.21,105.24,105.2,105.23,16947
HFZ02,2002-10-09 08:00,9,105.23,105.25,105.23,105.25,27703
HFZ02,2002-10-09 08:30,9,105.26,105.27,105.23,105.25,35045
HFZ02,2002-10-09 09:00,9,105.25,105.26,105.21,105.22,33255
HFZ02,2002-10-09 09:30,9,105.22,105.24,105.21,105.23,18572
HFZ02,2002-10-09 10:00,9,105.24,105.24,105.2,105.2,15108
HFZ02,2002-10-09 10:30,9,105.21,105.23,105.21,105.21,5168
HFZ02,2002-10-09 11:00,9,105.22,105.25,105.22,105.25,9197
HFZ02,2002-10-09 11:30,9,105.25,105.25,105.23,105.23,9315
HFZ02,2002-10-10 01:00,10,105.28,105.3,105.27,105.29,25923
HFZ02,2002-10-10 01:30,10,105.29,105.3,105.26,105.27,28958
HFZ02,2002-10-10 02:00,10,105.28,105.29,105.26,105.26,20367
HFZ02,2002-10-10 02:30,10,105.26,105.26,105.22,105.24,32338
HFZ02,2002-10-10 03:00,10,105.24,105.24,105.21,105.22,27551
HFZ02,2002-10-10 03:30,10,105.22,105.24,105.22,105.23,18290
HFZ02,2002-10-10 04:00,10,105.22,105.23,105.21,105.23,21174
HFZ02,2002-10-10 04:30,10,105.23,105.24,105.22,105.22,13425
HFZ02,2002-10-10 05:00,10,105.22,105.23,105.19,105.21,23843
HFZ02,2002-10-10 05:30,10,105.2,105.2,105.16,105.18,26476
HFZ02,2002-10-10 06:00,10,105.18,105.19,105.17,105.18,12649
HFZ02,2002-10-10 06:30,10,105.18,105.21,105.15,105.2,40842
HFZ02,2002-10-10 07:00,10,105.21,105.23,105.18,105.2,26999
HFZ02,2002-10-10 07:30,10,105.2,105.22,105.13,105.15,95493
HFZ02,2002-10-10 08:00,10,105.15,105.17,105.14,105.17,48314
HFZ02,2002-10-10 08:30,10,105.17,105.17,105.11,105.15,74942
HFZ02,2002-10-10 09:00,10,105.14,105.14,105.03,105.06,96095
HFZ02,2002-10-10 09:30,10,105.06,105.06,104.99,104.99,80270
HFZ02,2002-10-10 10:00,10,104.99,105.05,104.99,105.03,52275
HFZ02,2002-10-10 10:30,10,105.03,105.06,105.03,105.03,24822
HFZ02,2002-10-10 11:00,10,105.03,105.03,104.98,105,33413
HFZ02,2002-10-10 11:30,10,104.99,105,104.97,104.97,11130
HFZ02,2002-10-11 01:00,11,105,105.01,104.98,105,17255
HFZ02,2002-10-11 01:30,11,105,105,104.94,104.97,30794
HFZ02,2002-10-11 02:00,11,104.96,104.99,104.94,104.94,43869
HFZ02,2002-10-11 02:30,11,104.94,104.95,104.91,104.94,60036
HFZ02,2002-10-11 03:00,11,104.94,104.96,104.93,104.94,17233
HFZ02,2002-10-11 03:30,11,104.94,104.95,104.92,104.93,19455
HFZ02,2002-10-11 04:00,11,104.93,104.94,104.91,104.93,19734
HFZ02,2002-10-11 04:30,11,104.92,104.93,104.91,104.92,18926
HFZ02,2002-10-11 05:00,11,104.92,104.93,104.89,104.9,35678
HFZ02,2002-10-11 05:30,11,104.9,104.92,104.89,104.91,22759
HFZ02,2002-10-11 06:00,11,104.91,104.93,104.9,104.93,20813
HFZ02,2002-10-11 06:30,11,104.92,104.93,104.92,104.92,11248
HFZ02,2002-10-11 07:00,11,104.93,104.93,104.92,104.92,12632
HFZ02,2002-10-11 07:30,11,104.91,104.93,104.89,104.93,47491
HFZ02,2002-10-11 08:00,11,104.93,104.93,104.91,104.92,12405
HFZ02,2002-10-11 08:30,11,104.92,104.98,104.84,104.86,81168
HFZ02,2002-10-11 09:00,11,104.86,104.94,104.86,104.93,72554
HFZ02,2002-10-11 09:30,11,104.93,104.93,104.91,104.91,31123
HFZ02,2002-10-11 10:00,11,104.92,104.92,104.9,104.91,16751
HFZ02,2002-10-11 10:30,11,104.91,104.92,104.9,104.9,12303
HFZ02,2002-10-11 11:00,11,104.91,104.91,104.84,104.84,18031
HFZ02,2002-10-11 11:30,11,104.83,104.85,104.77,104.78,30673
HFZ02,2002-10-14 01:00,14,104.85,104.88,104.83,104.87,39641
HFZ02,2002-10-14 01:30,14,104.86,104.88,104.84,104.84,20850
HFZ02,2002-10-14 02:00,14,104.84,104.85,104.83,104.84,18288
HFZ02,2002-10-14 02:30,14,104.85,104.89,104.84,104.89,23189
HFZ02,2002-10-14 03:00,14,104.88,104.9,104.88,104.89,19596
HFZ02,2002-10-14 03:30,14,104.89,104.9,104.88,104.89,6456
HFZ02,2002-10-14 04:00,14,104.88,104.9,104.87,104.89,16062
HFZ02,2002-10-14 04:30,14,104.89,104.91,104.88,104.9,9602
HFZ02,2002-10-14 05:00,14,104.91,104.93,104.9,104.9,17003
HFZ02,2002-10-14 05:30,14,104.9,104.91,104.89,104.91,7465
HFZ02,2002-10-14 06:00,14,104.91,104.91,104.9,104.91,5942
HFZ02,2002-10-14 06:30,14,104.91,104.92,104.91,104.92,1180
HFZ02,2002-10-14 07:00,14,104.92,104.93,104.91,104.91,7075
HFZ02,2002-10-14 07:30,14,104.92,104.93,104.9,104.91,10203
HFZ02,2002-10-14 08:00,14,104.91,104.93,104.91,104.92,8722
HFZ02,2002-10-14 08:30,14,104.92,104.92,104.87,104.88,24318
HFZ02,2002-10-14 09:00,14,104.88,104.89,104.88,104.88,9953
HFZ02,2002-10-14 09:30,14,104.87,104.91,104.85,104.89,23352
HFZ02,2002-10-14 10:00,14,104.89,104.9,104.89,104.9,3752
HFZ02,2002-10-14 10:30,14,104.9,104.9,104.88,104.88,6005
HFZ02,2002-10-14 11:00,14,104.89,104.89,104.86,104.86,5198
HFZ02,2002-10-14 11:30,14,104.86,104.87,104.86,104.86,3899
HFZ02,2002-10-15 01:00,15,104.85,104.86,104.8,104.81,22333
HFZ02,2002-10-15 01:30,15,104.82,104.83,104.78,104.79,44880
HFZ02,2002-10-15 02:00,15,104.79,104.81,104.78,104.79,39035
HFZ02,2002-10-15 02:30,15,104.79,104.8,104.77,104.79,31502
HFZ02,2002-10-15 03:00,15,104.79,104.8,104.77,104.78,36237
HFZ02,2002-10-15 03:30,15,104.78,104.79,104.76,104.78,47747
HFZ02,2002-10-15 04:00,15,104.78,104.79,104.77,104.78,35916
HFZ02,2002-10-15 04:30,15,104.78,104.78,104.72,104.73,53726
HFZ02,2002-10-15 05:00,15,104.73,104.75,104.71,104.74,43775
HFZ02,2002-10-15 05:30,15,104.74,104.75,104.73,104.74,18779
HFZ02,2002-10-15 06:00,15,104.73,104.75,104.7,104.71,49726
HFZ02,2002-10-15 06:30,15,104.72,104.72,104.7,104.7,14182
HFZ02,2002-10-15 07:00,15,104.7,104.71,104.66,104.68,43245
HFZ02,2002-10-15 07:30,15,104.68,104.75,104.67,104.73,47456
HFZ02,2002-10-15 08:00,15,104.73,104.75,104.71,104.73,58913
HFZ02,2002-10-15 08:30,15,104.73,104.75,104.72,104.74,28000
HFZ02,2002-10-15 09:00,15,104.74,104.75,104.72,104.74,28503
HFZ02,2002-10-15 09:30,15,104.74,104.75,104.72,104.73,21425
HFZ02,2002-10-15 10:00,15,104.73,104.73,104.7,104.72,21372
HFZ02,2002-10-15 10:30,15,104.72,104.73,104.69,104.7,12074
HFZ02,2002-10-15 11:00,15,104.69,104.7,104.68,104.69,12514
HFZ02,2002-10-15 11:30,15,104.68,104.68,104.63,104.64,16556
HFZ02,2002-10-16 01:00,16,104.67,104.7,104.65,104.68,30811
HFZ02,2002-10-16 01:30,16,104.68,104.72,104.68,104.72,19675
HFZ02,2002-10-16 02:00,16,104.71,104.74,104.7,104.73,28047
HFZ02,2002-10-16 02:30,16,104.73,104.73,104.68,104.68,33196
HFZ02,2002-10-16 03:00,16,104.69,104.69,104.65,104.68,53842
HFZ02,2002-10-16 03:30,16,104.68,104.68,104.65,104.67,24821
HFZ02,2002-10-16 04:00,16,104.66,104.68,104.65,104.68,47689
HFZ02,2002-10-16 04:30,16,104.68,104.68,104.67,104.68,20394
HFZ02,2002-10-16 05:00,16,104.68,104.68,104.65,104.68,26892
HFZ02,2002-10-16 05:30,16,104.68,104.68,104.65,104.67,27835
HFZ02,2002-10-16 06:00,16,104.67,104.7,104.66,104.7,15492
HFZ02,2002-10-16 06:30,16,104.71,104.71,104.66,104.66,21929
HFZ02,2002-10-16 07:00,16,104.67,104.7,104.66,104.69,15482
HFZ02,2002-10-16 07:30,16,104.69,104.7,104.66,104.69,19367
HFZ02,2002-10-16 08:00,16,104.7,104.71,104.68,104.69,19182
HFZ02,2002-10-16 08:30,16,104.69,104.69,104.62,104.64,60485
HFZ02,2002-10-16 09:00,16,104.63,104.69,104.62,104.69,64496
HFZ02,2002-10-16 09:30,16,104.68,104.69,104.65,104.66,31716
HFZ02,2002-10-16 10:00,16,104.66,104.67,104.61,104.65,40248
HFZ02,2002-10-16 10:30,16,104.65,104.67,104.62,104.65,20720
HFZ02,2002-10-16 11:00,16,104.66,104.68,104.65,104.66,10642
HFZ02,2002-10-16 11:30,16,104.66,104.66,104.64,104.64,8721
HFZ02,2002-10-17 01:00,17,104.52,104.56,104.47,104.48,76446
HFZ02,2002-10-17 01:30,17,104.49,104.51,104.47,104.49,37593
HFZ02,2002-10-17 02:00,17,104.5,104.51,104.43,104.46,54239
HFZ02,2002-10-17 02:30,17,104.47,104.48,104.45,104.46,37050
HFZ02,2002-10-17 03:00,17,104.46,104.46,104.43,104.45,60640
HFZ02,2002-10-17 03:30,17,104.44,104.48,104.44,104.46,49570
HFZ02,2002-10-17 04:00,17,104.46,104.47,104.43,104.46,51850
HFZ02,2002-10-17 04:30,17,104.46,104.48,104.45,104.48,42482
HFZ02,2002-10-17 05:00,17,104.48,104.49,104.46,104.48,21153
HFZ02,2002-10-17 05:30,17,104.48,104.51,104.47,104.51,23730
HFZ02,2002-10-17 06:00,17,104.51,104.54,104.5,104.52,30532
HFZ02,2002-10-17 06:30,17,104.52,104.53,104.5,104.52,27111
HFZ02,2002-10-17 07:00,17,104.51,104.53,104.5,104.5,29273
HFZ02,2002-10-17 07:30,17,104.51,104.66,104.48,104.63,125276
HFZ02,2002-10-17 08:00,17,104.63,104.65,104.59,104.65,78864
HFZ02,2002-10-17 08:30,17,104.65,104.77,104.64,104.75,112025
HFZ02,2002-10-17 09:00,17,104.74,104.76,104.56,104.65,116643
HFZ02,2002-10-17 09:30,17,104.65,104.7,104.65,104.68,29160
HFZ02,2002-10-17 10:00,17,104.69,104.72,104.68,104.72,44664
HFZ02,2002-10-17 10:30,17,104.71,104.77,104.7,104.77,19444
HFZ02,2002-10-17 11:00,17,104.76,104.76,104.71,104.71,29201
HFZ02,2002-10-17 11:30,17,104.71,104.72,104.7,104.7,12074
HFZ02,2002-10-18 01:00,18,104.65,104.68,104.63,104.65,30953
HFZ02,2002-10-18 01:30,18,104.65,104.68,104.62,104.67,23422
HFZ02,2002-10-18 02:00,18,104.68,104.75,104.68,104.74,82130
HFZ02,2002-10-18 02:30,18,104.75,104.8,104.73,104.75,69420
HFZ02,2002-10-18 03:00,18,104.75,104.8,104.75,104.78,33418
HFZ02,2002-10-18 03:30,18,104.77,104.83,104.76,104.81,43917
HFZ02,2002-10-18 04:00,18,104.81,104.82,104.78,104.79,29076
HFZ02,2002-10-18 04:30,18,104.79,104.8,104.75,104.76,38693
HFZ02,2002-10-18 05:00,18,104.76,104.78,104.75,104.77,28525
HFZ02,2002-10-18 05:30,18,104.77,104.79,104.77,104.79,13038
HFZ02,2002-10-18 06:00,18,104.79,104.8,104.78,104.79,24092
HFZ02,2002-10-18 06:30,18,104.79,104.83,104.79,104.81,12342
HFZ02,2002-10-18 07:00,18,104.8,104.81,104.78,104.79,19898
HFZ02,2002-10-18 07:30,18,104.79,104.8,104.76,104.77,34187
HFZ02,2002-10-18 08:00,18,104.77,104.78,104.75,104.76,18954
HFZ02,2002-10-18 08:30,18,104.77,104.78,104.74,104.75,38382
HFZ02,2002-10-18 09:00,18,104.76,104.76,104.66,104.68,69540
HFZ02,2002-10-18 09:30,18,104.69,104.74,104.67,104.71,42413
HFZ02,2002-10-18 10:00,18,104.7,104.74,104.7,104.71,14398
HFZ02,2002-10-18 10:30,18,104.71,104.75,104.71,104.75,11346
HFZ02,2002-10-18 11:00,18,104.76,104.76,104.73,104.75,3778
HFZ02,2002-10-18 11:30,18,104.76,104.76,104.74,104.75,2626
HFZ02,2002-10-21 01:00,21,104.8,104.81,104.79,104.8,6900
HFZ02,2002-10-21 01:30,21,104.8,104.85,104.8,104.83,20246
HFZ02,2002-10-21 02:00,21,104.83,104.84,104.8,104.81,16888
HFZ02,2002-10-21 02:30,21,104.81,104.83,104.81,104.83,7569
HFZ02,2002-10-21 03:00,21,104.82,104.84,104.81,104.82,10616
HFZ02,2002-10-21 03:30,21,104.82,104.82,104.78,104.79,20759
HFZ02,2002-10-21 04:00,21,104.79,104.82,104.79,104.81,12114
HFZ02,2002-10-21 04:30,21,104.82,104.82,104.8,104.82,7381
HFZ02,2002-10-21 05:00,21,104.81,104.82,104.8,104.81,6131
HFZ02,2002-10-21 05:30,21,104.81,104.82,104.8,104.82,4131
HFZ02,2002-10-21 06:00,21,104.82,104.83,104.81,104.82,7945
HFZ02,2002-10-21 06:30,21,104.83,104.83,104.81,104.82,2855
HFZ02,2002-10-21 07:00,21,104.82,104.83,104.81,104.82,5422
HFZ02,2002-10-21 07:30,21,104.81,104.84,104.81,104.82,10787
HFZ02,2002-10-21 08:00,21,104.83,104.84,104.81,104.83,12544
HFZ02,2002-10-21 08:30,21,104.83,104.84,104.81,104.83,14749
HFZ02,2002-10-21 09:00,21,104.83,104.84,104.8,104.82,23624
HFZ02,2002-10-21 09:30,21,104.82,104.84,104.8,104.8,25795
HFZ02,2002-10-21 10:00,21,104.8,104.8,104.78,104.79,19443
HFZ02,2002-10-21 10:30,21,104.79,104.8,104.73,104.73,33999
HFZ02,2002-10-21 11:00,21,104.74,104.75,104.68,104.69,19585
HFZ02,2002-10-21 11:30,21,104.69,104.69,104.65,104.66,25476
HFZ02,2002-10-22 01:00,22,104.68,104.7,104.67,104.69,32064
HFZ02,2002-10-22 01:30,22,104.69,104.74,104.68,104.71,34699
HFZ02,2002-10-22 02:00,22,104.72,104.77,104.72,104.76,39715
HFZ02,2002-10-22 02:30,22,104.76,104.77,104.7,104.7,41856
HFZ02,2002-10-22 03:00,22,104.71,104.72,104.68,104.72,17490
HFZ02,2002-10-22 11:00,22,104.71,104.71,104.7,104.71,6827
HFZ02,2002-10-22 11:30,22,104.71,104.72,104.69,104.69,4951
HFZ02,2002-10-23 01:00,23,104.68,104.71,104.68,104.7,21899
HFZ02,2002-10-23 01:30,23,104.7,104.71,104.69,104.69,24298
HFZ02,2002-10-23 02:00,23,104.69,104.72,104.68,104.72,23403
HFZ02,2002-10-23 02:30,23,104.72,104.74,104.71,104.73,21241
HFZ02,2002-10-23 03:00,23,104.74,104.81,104.72,104.81,54784
HFZ02,2002-10-23 03:30,23,104.81,104.82,104.78,104.81,41780
HFZ02,2002-10-23 04:00,23,104.81,104.82,104.8,104.8,27749
HFZ02,2002-10-23 04:30,23,104.8,104.81,104.79,104.8,11964
HFZ02,2002-10-23 05:00,23,104.8,104.83,104.8,104.81,14148
HFZ02,2002-10-23 05:30,23,104.81,104.83,104.81,104.81,10989
HFZ02,2002-10-23 06:00,23,104.81,104.82,104.8,104.81,18383
HFZ02,2002-10-23 06:30,23,104.81,104.84,104.81,104.82,17704
HFZ02,2002-10-23 07:00,23,104.82,104.84,104.81,104.82,22010
HFZ02,2002-10-23 07:30,23,104.82,104.84,104.81,104.83,18455
HFZ02,2002-10-23 08:00,23,104.83,104.83,104.81,104.82,10832
HFZ02,2002-10-23 08:30,23,104.82,104.83,104.78,104.79,32553
HFZ02,2002-10-23 09:00,23,104.8,104.82,104.8,104.81,24992
HFZ02,2002-10-23 09:30,23,104.81,104.83,104.8,104.83,15798
HFZ02,2002-10-23 10:00,23,104.83,104.87,104.82,104.86,29431
HFZ02,2002-10-23 10:30,23,104.86,104.88,104.85,104.87,17267
HFZ02,2002-10-23 11:00,23,104.87,104.88,104.84,104.84,12553
HFZ02,2002-10-23 11:30,23,104.84,104.87,104.84,104.85,6782
HFZ02,2002-10-24 01:00,24,104.83,104.84,104.81,104.81,11330
HFZ02,2002-10-24 01:30,24,104.81,104.83,104.8,104.83,26187
HFZ02,2002-10-24 02:00,24,104.83,104.84,104.79,104.81,25897
HFZ02,2002-10-24 02:30,24,104.81,104.81,104.8,104.81,12704
HFZ02,2002-10-24 03:00,24,104.82,104.82,104.8,104.8,13928
HFZ02,2002-10-24 03:30,24,104.81,104.82,104.79,104.8,16743
HFZ02,2002-10-24 04:00,24,104.8,104.82,104.8,104.81,17591
HFZ02,2002-10-24 04:30,24,104.81,104.82,104.8,104.82,11662
HFZ02,2002-10-24 05:00,24,104.82,104.84,104.81,104.83,11106
HFZ02,2002-10-24 05:30,24,104.83,104.84,104.82,104.84,7805
HFZ02,2002-10-24 06:00,24,104.84,104.85,104.82,104.83,9486
HFZ02,2002-10-24 06:30,24,104.83,104.84,104.82,104.82,5774
HFZ02,2002-10-24 07:00,24,104.83,104.83,104.8,104.8,11175
HFZ02,2002-10-24 07:30,24,104.8,104.82,104.73,104.75,81621
HFZ02,2002-10-24 08:00,24,104.75,104.77,104.69,104.74,72874
HFZ02,2002-10-24 08:30,24,104.74,104.79,104.73,104.75,63700
HFZ02,2002-10-24 09:00,24,104.76,104.8,104.76,104.78,35217
HFZ02,2002-10-24 09:30,24,104.78,104.8,104.76,104.78,25454
HFZ02,2002-10-24 10:00,24,104.78,104.8,104.77,104.79,29127
HFZ02,2002-10-24 10:30,24,104.78,104.79,104.77,104.79,17173
HFZ02,2002-10-24 11:00,24,104.8,104.8,104.78,104.8,8632
HFZ02,2002-10-24 11:30,24,104.8,104.81,104.79,104.8,7298
HFZ02,2002-10-25 01:00,25,104.86,104.89,104.85,104.87,15705
HFZ02,2002-10-25 01:30,25,104.87,104.89,104.86,104.88,13706
HFZ02,2002-10-25 02:00,25,104.88,104.89,104.86,104.87,12901
HFZ02,2002-10-25 02:30,25,104.87,104.87,104.83,104.84,26966
HFZ02,2002-10-25 03:00,25,104.84,104.85,104.74,104.79,85905
HFZ02,2002-10-25 03:30,25,104.78,104.82,104.78,104.8,35429
HFZ02,2002-10-25 04:00,25,104.8,104.81,104.72,104.73,50776
HFZ02,2002-10-25 04:30,25,104.73,104.76,104.7,104.75,82443
HFZ02,2002-10-25 05:00,25,104.75,104.76,104.73,104.75,20925
HFZ02,2002-10-25 05:30,25,104.75,104.77,104.75,104.76,16362
HFZ02,2002-10-25 06:00,25,104.76,104.78,104.75,104.76,14628
HFZ02,2002-10-25 06:30,25,104.77,104.77,104.75,104.76,6498
HFZ02,2002-10-25 07:00,25,104.76,104.82,104.75,104.82,24774
HFZ02,2002-10-25 07:30,25,104.81,104.83,104.77,104.78,84605
HFZ02,2002-10-25 08:00,25,104.79,104.82,104.78,104.82,35076
HFZ02,2002-10-25 08:30,25,104.81,104.82,104.75,104.75,34144
HFZ02,2002-10-25 09:00,25,104.75,104.79,104.73,104.78,30937
HFZ02,2002-10-25 09:30,25,104.78,104.8,104.77,104.79,17127
HFZ02,2002-10-25 10:00,25,104.79,104.81,104.78,104.8,14520
HFZ02,2002-10-25 10:30,25,104.8,104.8,104.75,104.77,14409
HFZ02,2002-10-25 11:00,25,104.76,104.78,104.76,104.77,5047
HFZ02,2002-10-25 11:30,25,104.78,104.8,104.76,104.79,3590
HFZ02,2002-10-28 01:00,28,104.99,104.99,104.91,104.92,26537
HFZ02,2002-10-28 01:30,28,104.92,104.93,104.89,104.92,27734
HFZ02,2002-10-28 02:00,28,104.91,104.92,104.88,104.9,35250
HFZ02,2002-10-28 02:30,28,104.89,104.93,104.89,104.9,24752
HFZ02,2002-10-28 03:00,28,104.9,104.9,104.85,104.85,29660
HFZ02,2002-10-28 03:30,28,104.86,104.87,104.84,104.86,20959
HFZ02,2002-10-28 04:00,28,104.86,104.87,104.84,104.86,7917
HFZ02,2002-10-28 04:30,28,104.86,104.87,104.85,104.86,11703
HFZ02,2002-10-28 05:00,28,104.87,104.87,104.85,104.86,10652
HFZ02,2002-10-28 05:30,28,104.86,104.87,104.83,104.86,18485
HFZ02,2002-10-28 06:00,28,104.87,104.91,104.86,104.87,20894
HFZ02,2002-10-28 06:30,28,104.87,104.89,104.87,104.88,8247
HFZ02,2002-10-28 07:00,28,104.88,104.88,104.87,104.87,4891
HFZ02,2002-10-28 07:30,28,104.87,104.88,104.85,104.87,15100
HFZ02,2002-10-28 08:00,28,104.86,104.89,104.86,104.88,9868
HFZ02,2002-10-28 08:30,28,104.88,104.89,104.87,104.89,14238
HFZ02,2002-10-28 09:00,28,104.89,104.92,104.89,104.91,19255
HFZ02,2002-10-28 09:30,28,104.9,104.92,104.89,104.91,8902
HFZ02,2002-10-28 10:00,28,104.92,104.92,104.9,104.91,8428
HFZ02,2002-10-28 10:30,28,104.91,104.92,104.9,104.9,4067
HFZ02,2002-10-28 11:00,28,104.9,104.91,104.9,104.9,4185
HFZ02,2002-10-28 11:30,28,104.9,104.91,104.88,104.88,8766
HFZ02,2002-10-29 01:00,29,104.95,104.95,104.92,104.94,19465
HFZ02,2002-10-29 01:30,29,104.95,104.97,104.94,104.96,19758
HFZ02,2002-10-29 02:00,29,104.95,104.97,104.94,104.95,17533
HFZ02,2002-10-29 02:30,29,104.95,104.95,104.93,104.94,11783
HFZ02,2002-10-29 03:00,29,104.94,104.98,104.94,104.98,44116
HFZ02,2002-10-29 03:30,29,104.99,104.99,104.96,104.97,30655
HFZ02,2002-10-29 04:00,29,104.98,104.99,104.97,104.97,12480
HFZ02,2002-10-29 04:30,29,104.97,104.99,104.97,104.98,16707
HFZ02,2002-10-29 05:00,29,104.99,104.99,104.96,104.97,13492
HFZ02,2002-10-29 05:30,29,104.97,104.97,104.96,104.96,9326
HFZ02,2002-10-29 06:00,29,104.96,104.98,104.95,104.97,12577
HFZ02,2002-10-29 06:30,29,104.97,104.97,104.94,104.96,16663
HFZ02,2002-10-29 07:00,29,104.95,104.96,104.93,104.95,21323
HFZ02,2002-10-29 07:30,29,104.94,104.96,104.93,104.96,17470
HFZ02,2002-10-29 08:00,29,104.96,104.97,104.95,104.96,9277
HFZ02,2002-10-29 08:30,29,104.96,105.01,104.95,105.01,28751
HFZ02,2002-10-29 09:00,29,105.01,105.07,105.01,105.05,105644
HFZ02,2002-10-29 09:30,29,105.05,105.08,105.05,105.05,46648
HFZ02,2002-10-29 10:00,29,105.05,105.06,105.03,105.03,27432
HFZ02,2002-10-29 10:30,29,105.04,105.05,105.02,105.03,7498
HFZ02,2002-10-29 11:00,29,105.03,105.05,105.02,105.03,5033
HFZ02,2002-10-29 11:30,29,105.03,105.06,105.03,105.05,7988
HFZ02,2002-10-30 01:00,30,105.02,105.03,105,105.02,20080
HFZ02,2002-10-30 01:30,30,105.02,105.03,105.01,105.02,7983
HFZ02,2002-10-30 02:00,30,105.01,105.05,105.01,105.04,12476
HFZ02,2002-10-30 02:30,30,105.04,105.05,105.03,105.05,10298
HFZ02,2002-10-30 03:00,30,105.05,105.05,105.03,105.03,14486
HFZ02,2002-10-30 03:30,30,105.03,105.04,105.01,105.02,9046
HFZ02,2002-10-30 04:00,30,105.02,105.03,105,105.02,23121
HFZ02,2002-10-30 04:30,30,105.01,105.03,105,105.02,15646
HFZ02,2002-10-30 05:00,30,105.01,105.02,105,105.02,9081
HFZ02,2002-10-30 05:30,30,105.01,105.02,105,105.02,4006
HFZ02,2002-10-30 06:00,30,105.02,105.04,105.02,105.03,11057
HFZ02,2002-10-30 06:30,30,105.02,105.03,105.01,105.01,7430
HFZ02,2002-10-30 07:00,30,105.01,105.02,105,105.01,17120
HFZ02,2002-10-30 07:30,30,105.01,105.03,104.99,105.03,22820
HFZ02,2002-10-30 08:00,30,105.03,105.03,104.96,104.98,57604
HFZ02,2002-10-30 08:30,30,104.98,105,104.96,104.98,77597
HFZ02,2002-10-30 09:00,30,104.98,104.98,104.92,104.95,50012
HFZ02,2002-10-30 09:30,30,104.95,104.96,104.92,104.95,22714
HFZ02,2002-10-30 10:00,30,104.95,104.96,104.92,104.96,22481
HFZ02,2002-10-30 10:30,30,104.97,104.97,104.93,104.96,8388
HFZ02,2002-10-30 11:00,30,104.95,104.98,104.95,104.95,4488
HFZ02,2002-10-30 11:30,30,104.95,104.97,104.94,104.95,6892
HFZ02,2002-10-31 01:00,31,104.98,105.02,104.98,105.01,13585
HFZ02,2002-10-31 01:30,31,105.01,105.01,104.98,104.98,21465
HFZ02,2002-10-31 02:00,31,104.98,105,104.96,104.97,21208
HFZ02,2002-10-31 02:30,31,104.97,104.97,104.94,104.95,30286
HFZ02,2002-10-31 03:00,31,104.95,104.97,104.95,104.96,11147
HFZ02,2002-10-31 03:30,31,104.95,104.98,104.95,104.97,11105
HFZ02,2002-10-31 04:00,31,104.97,104.99,104.97,104.98,11226
HFZ02,2002-10-31 04:30,31,104.98,104.99,104.97,104.97,10440
HFZ02,2002-10-31 05:00,31,104.97,104.99,104.97,104.98,11402
HFZ02,2002-10-31 05:30,31,104.98,104.98,104.97,104.98,2848
HFZ02,2002-10-31 06:00,31,104.98,104.98,104.97,104.97,5772
HFZ02,2002-10-31 06:30,31,104.98,105,104.98,105,11782
HFZ02,2002-11-01 01:00,1,105.15,105.15,105.11,105.12,13412
HFZ02,2002-11-01 01:30,1,105.12,105.13,105.12,105.12,3525
HFZ02,2002-11-01 02:00,1,105.12,105.16,105.12,105.15,12902
HFZ02,2002-11-01 02:30,1,105.15,105.18,105.14,105.14,25576
HFZ02,2002-11-01 03:00,1,105.15,105.16,105.12,105.14,22757
HFZ02,2002-11-01 03:30,1,105.14,105.14,105.12,105.13,17969
HFZ02,2002-11-01 04:00,1,105.12,105.14,105.12,105.13,14033
HFZ02,2002-11-01 04:30,1,105.13,105.15,105.12,105.14,5464
HFZ02,2002-11-01 05:00,1,105.14,105.16,105.13,105.14,9809
HFZ02,2002-11-01 05:30,1,105.15,105.16,105.14,105.15,3994
HFZ02,2002-11-01 06:00,1,105.15,105.2,105.15,105.17,14364
HFZ02,2002-11-01 06:30,1,105.17,105.17,105.15,105.16,7352
HFZ02,2002-11-01 07:00,1,105.16,105.17,105.14,105.15,12839
HFZ02,2002-11-01 07:30,1,105.15,105.15,105.15,105.15,806
HFZ02,2002-11-01 09:00,1,105.14,105.14,105.1,105.11,13517
HFZ02,2002-11-01 09:30,1,105.11,105.12,105.04,105.05,95918
HFZ02,2002-11-01 10:00,1,105.05,105.06,105.02,105.04,26535
HFZ02,2002-11-01 10:30,1,105.05,105.06,105.03,105.05,18863
HFZ02,2002-11-01 11:00,1,105.04,105.05,105.03,105.04,12928
HFZ02,2002-11-01 11:30,1,105.03,105.06,105.03,105.05,5711
HFZ02,2002-11-04 01:00,4,105.05,105.1,105.03,105.09,21612
HFZ02,2002-11-04 01:30,4,105.1,105.11,105.06,105.07,10062
HFZ02,2002-11-04 02:00,4,105.07,105.07,105.04,105.05,22220
HFZ02,2002-11-04 02:30,4,105.05,105.05,105.01,105.02,24458
HFZ02,2002-11-04 03:00,4,105.01,105.03,105.01,105.02,17113
HFZ02,2002-11-04 03:30,4,105.02,105.04,105.01,105.02,19644
HFZ02,2002-11-04 04:00,4,105.02,105.04,105.02,105.03,8559
HFZ02,2002-11-04 04:30,4,105.02,105.04,105.02,105.02,9306
HFZ02,2002-11-04 05:00,4,105.02,105.03,105.01,105.02,15295
HFZ02,2002-11-04 05:30,4,105.02,105.02,105.01,105.02,7318
HFZ02,2002-11-04 06:00,4,105.02,105.02,105.01,105.02,1835
HFZ02,2002-11-04 06:30,4,105.02,105.03,105,105.03,10334
HFZ02,2002-11-04 07:00,4,105.03,105.03,105.01,105.02,4936
HFZ02,2002-11-04 07:30,4,105.02,105.03,105.01,105.03,5797
HFZ02,2002-11-04 08:00,4,105.03,105.03,105,105.01,20734
HFZ02,2002-11-04 08:30,4,105.02,105.02,104.99,104.99,14390
HFZ02,2002-11-04 09:00,4,104.99,105,104.98,105,15005
HFZ02,2002-11-04 09:30,4,104.99,105.11,104.99,105.07,59664
HFZ02,2002-11-04 10:00,4,105.07,105.09,105.05,105.08,35013
HFZ02,2002-11-04 10:30,4,105.08,105.09,105.07,105.09,20881
HFZ02,2002-11-04 11:00,4,105.08,105.09,105.07,105.08,5287
HFZ02,2002-11-04 11:30,4,105.08,105.1,105.07,105.1,9417
HFZ02,2002-11-05 01:00,5,105.11,105.13,105.1,105.11,16097
HFZ02,2002-11-05 01:30,5,105.11,105.11,105.08,105.08,16064
HFZ02,2002-11-05 02:00,5,105.08,105.09,105.06,105.09,15513
HFZ02,2002-11-05 02:30,5,105.08,105.08,105.04,105.05,27464
HFZ02,2002-11-05 03:00,5,105.05,105.05,105.03,105.03,26890
HFZ02,2002-11-05 03:30,5,105.03,105.04,105,105.02,42209
HFZ02,2002-11-05 04:00,5,105.02,105.03,105.01,105.02,17170
HFZ02,2002-11-05 04:30,5,105.02,105.03,105.01,105.01,6122
HFZ02,2002-11-05 05:00,5,105.02,105.03,105,105.02,19735
HFZ02,2002-11-05 05:30,5,105.01,105.02,104.99,105,16646
HFZ02,2002-11-05 06:00,5,105,105.02,104.99,105,12027
HFZ02,2002-11-05 06:30,5,105,105.01,104.96,104.98,22327
HFZ02,2002-11-05 07:00,5,104.97,104.98,104.93,104.96,49286
HFZ02,2002-11-05 07:30,5,104.97,105,104.96,104.98,17271
HFZ02,2002-11-05 08:00,5,104.98,104.99,104.97,104.98,11476
HFZ02,2002-11-05 08:30,5,104.98,104.99,104.94,104.96,22256
HFZ02,2002-11-05 09:00,5,104.96,104.97,104.94,104.95,39817
HFZ02,2002-11-05 09:30,5,104.96,104.97,104.95,104.95,21692
HFZ02,2002-11-05 10:00,5,104.95,104.97,104.94,104.96,9470
HFZ02,2002-11-05 10:30,5,104.95,104.96,104.94,104.95,6488
HFZ02,2002-11-05 11:00,5,104.95,104.96,104.94,104.95,3826
HFZ02,2002-11-05 11:30,5,104.95,104.96,104.94,104.95,6655
HFZ02,2002-11-06 01:00,6,104.95,104.95,104.89,104.89,43817
HFZ02,2002-11-06 01:30,6,104.89,104.92,104.88,104.9,16053
HFZ02,2002-11-06 02:00,6,104.9,104.92,104.89,104.92,18796
HFZ02,2002-11-06 02:30,6,104.91,104.93,104.91,104.91,19405
HFZ02,2002-11-06 03:00,6,104.91,104.92,104.89,104.9,17859
HFZ02,2002-11-06 03:30,6,104.9,104.93,104.89,104.9,33646
HFZ02,2002-11-06 04:00,6,104.9,104.92,104.87,104.89,39342
HFZ02,2002-11-06 04:30,6,104.89,104.9,104.86,104.88,16081
HFZ02,2002-11-06 05:00,6,104.88,104.9,104.87,104.88,10400
HFZ02,2002-11-06 05:30,6,104.88,104.9,104.88,104.89,8427
HFZ02,2002-11-06 06:00,6,104.89,104.9,104.88,104.89,5357
HFZ02,2002-11-06 06:30,6,104.89,104.9,104.88,104.9,4478
HFZ02,2002-11-06 07:00,6,104.89,104.9,104.89,104.9,5473
HFZ02,2002-11-06 07:30,6,104.9,104.91,104.89,104.9,10954
HFZ02,2002-11-06 08:00,6,104.9,104.91,104.89,104.9,7598
HFZ02,2002-11-06 08:30,6,104.9,104.92,104.9,104.92,10265
HFZ02,2002-11-06 09:00,6,104.91,104.92,104.9,104.9,16569
HFZ02,2002-11-06 09:30,6,104.91,104.94,104.91,104.92,24306
HFZ02,2002-11-06 10:00,6,104.92,104.94,104.91,104.92,14412
HFZ02,2002-11-06 10:30,6,104.93,104.94,104.92,104.93,8098
HFZ02,2002-11-06 11:00,6,104.93,104.93,104.92,104.92,3478
HFZ02,2002-11-06 11:30,6,104.92,104.96,104.92,104.94,13998
HFZ02,2002-11-07 01:00,7,105.05,105.07,105.02,105.04,59231
HFZ02,2002-11-07 01:30,7,105.04,105.05,105,105.01,31119
HFZ02,2002-11-07 02:00,7,105.01,105.05,105,105.04,30838
HFZ02,2002-11-07 02:30,7,105.03,105.04,104.99,105,43555
HFZ02,2002-11-07 03:00,7,105,105,104.94,104.95,61479
HFZ02,2002-11-07 03:30,7,104.94,104.98,104.93,104.97,46799
HFZ02,2002-11-07 04:00,7,104.97,104.99,104.96,104.98,22280
HFZ02,2002-11-07 04:30,7,104.98,104.98,104.97,104.97,21584
HFZ02,2002-11-07 05:00,7,104.97,104.99,104.96,104.98,20767
HFZ02,2002-11-07 05:30,7,104.97,104.98,104.91,104.93,33322
HFZ02,2002-11-07 06:00,7,104.93,104.94,104.85,104.9,99014
HFZ02,2002-11-07 06:30,7,104.9,104.91,104.82,104.88,78211
HFZ02,2002-11-07 07:00,7,104.87,104.9,104.85,104.88,56026
HFZ02,2002-11-07 07:30,7,104.88,104.98,104.88,104.97,89150
HFZ02,2002-11-07 08:00,7,104.97,104.97,104.93,104.94,28719
HFZ02,2002-11-07 08:30,7,104.94,104.97,104.94,104.96,38450
HFZ02,2002-11-07 09:00,7,104.96,104.96,104.94,104.95,19877
HFZ02,2002-11-07 09:30,7,104.95,104.97,104.94,104.97,24601
HFZ02,2002-11-07 10:00,7,104.96,104.97,104.95,104.96,13462
HFZ02,2002-11-07 10:30,7,104.96,104.99,104.96,104.98,10186
HFZ02,2002-11-07 11:00,7,104.99,105.01,104.98,105.01,17339
HFZ02,2002-11-07 11:30,7,105.02,105.02,104.98,105,9240
HFZ02,2002-11-08 01:00,8,105.03,105.07,105.03,105.06,27231
HFZ02,2002-11-08 01:30,8,105.06,105.07,105.04,105.06,22527
HFZ02,2002-11-08 02:00,8,105.06,105.06,105.04,105.04,25683
HFZ02,2002-11-08 02:30,8,105.05,105.11,105.04,105.09,35254
HFZ02,2002-11-08 03:00,8,105.09,105.1,105.07,105.09,19673
HFZ02,2002-11-08 03:30,8,105.08,105.09,105.07,105.08,20765
HFZ02,2002-11-08 04:00,8,105.08,105.09,105.06,105.07,22799
HFZ02,2002-11-08 04:30,8,105.08,105.11,105.07,105.1,12900
HFZ02,2002-11-08 05:00,8,105.1,105.12,105.09,105.12,16728
HFZ02,2002-11-08 05:30,8,105.11,105.14,105.1,105.11,32586
HFZ02,2002-11-08 06:00,8,105.11,105.11,105.1,105.1,10664
HFZ02,2002-11-08 06:30,8,105.1,105.11,105.07,105.08,16870
HFZ02,2002-11-08 07:00,8,105.08,105.11,105.08,105.1,9600
HFZ02,2002-11-08 07:30,8,105.1,105.11,105.09,105.1,8641
HFZ02,2002-11-08 08:00,8,105.11,105.13,105.1,105.1,15140
HFZ02,2002-11-08 08:30,8,105.11,105.11,105.08,105.09,19017
HFZ02,2002-11-08 09:00,8,105.09,105.12,105.07,105.11,22963
HFZ02,2002-11-08 09:30,8,105.11,105.12,105.1,105.12,7596
HFZ02,2002-11-08 10:00,8,105.12,105.16,105.11,105.16,34397
HFZ02,2002-11-08 10:30,8,105.16,105.17,105.14,105.14,21066
HFZ02,2002-11-08 11:00,8,105.14,105.17,105.14,105.17,14283
HFZ02,2002-11-08 11:30,8,105.18,105.21,105.17,105.2,20562
HFZ02,2002-11-11 01:00,11,105.2,105.23,105.19,105.21,17621
HFZ02,2002-11-11 01:30,11,105.21,105.22,105.18,105.18,11395
HFZ02,2002-11-11 02:00,11,105.19,105.2,105.18,105.19,9080
HFZ02,2002-11-11 02:30,11,105.19,105.21,105.19,105.2,11322
HFZ02,2002-11-11 03:00,11,105.2,105.21,105.18,105.2,11911
HFZ02,2002-11-11 03:30,11,105.19,105.2,105.19,105.19,6373
HFZ02,2002-11-11 04:00,11,105.19,105.21,105.18,105.19,13657
HFZ02,2002-11-11 04:30,11,105.19,105.2,105.18,105.19,7344
HFZ02,2002-11-11 05:00,11,105.18,105.19,105.18,105.18,3983
HFZ02,2002-11-11 05:30,11,105.19,105.2,105.19,105.19,3409
HFZ02,2002-11-11 06:00,11,105.19,105.2,105.18,105.18,5506
HFZ02,2002-11-11 06:30,11,105.18,105.19,105.17,105.18,7705
HFZ02,2002-11-11 07:00,11,105.18,105.19,105.18,105.19,2170
HFZ02,2002-11-11 07:30,11,105.18,105.2,105.18,105.19,7632
HFZ02,2002-11-11 08:00,11,105.18,105.19,105.17,105.18,3408
HFZ02,2002-11-11 08:30,11,105.18,105.19,105.18,105.18,11352
HFZ02,2002-11-11 09:00,11,105.19,105.2,105.19,105.19,3272
HFZ02,2002-11-11 09:30,11,105.19,105.2,105.18,105.19,3131
HFZ02,2002-11-11 10:00,11,105.2,105.21,105.19,105.21,12327
HFZ02,2002-11-11 10:30,11,105.22,105.24,105.21,105.22,17185
HFZ02,2002-11-11 11:00,11,105.23,105.24,105.23,105.23,3304
HFZ02,2002-11-11 11:30,11,105.24,105.24,105.22,105.23,3629
HFZ02,2002-11-12 01:00,12,105.25,105.26,105.23,105.25,25442
HFZ02,2002-11-12 01:30,12,105.25,105.26,105.24,105.25,18781
HFZ02,2002-11-12 02:00,12,105.25,105.25,105.23,105.23,18515
HFZ02,2002-11-12 02:30,12,105.24,105.24,105.2,105.21,33737
HFZ02,2002-11-12 03:00,12,105.21,105.21,105.19,105.2,27420
HFZ02,2002-11-12 03:30,12,105.2,105.22,105.2,105.21,40630
HFZ02,2002-11-12 04:00,12,105.21,105.24,105.21,105.22,30318
HFZ02,2002-11-12 04:30,12,105.23,105.24,105.23,105.23,11633
HFZ02,2002-11-12 05:00,12,105.24,105.24,105.23,105.23,1089
HFZ02,2002-11-12 05:30,12,105.23,105.24,105.23,105.24,1361
HFZ02,2002-11-12 06:00,12,105.24,105.24,105.23,105.24,2851
HFZ02,2002-11-12 06:30,12,105.23,105.24,105.23,105.23,9986
HFZ02,2002-11-12 07:00,12,105.23,105.23,105.22,105.22,6799
HFZ02,2002-11-12 07:30,12,105.22,105.28,105.21,105.26,40715
HFZ02,2002-11-12 08:00,12,105.26,105.27,105.22,105.22,37971
HFZ02,2002-11-12 08:30,12,105.22,105.24,105.22,105.24,20739
HFZ02,2002-11-12 09:00,12,105.24,105.26,105.23,105.24,29863
HFZ02,2002-11-12 09:30,12,105.24,105.25,105.23,105.24,17243
HFZ02,2002-11-12 10:00,12,105.24,105.26,105.24,105.26,20980
HFZ02,2002-11-12 10:30,12,105.27,105.27,105.24,105.26,14322
HFZ02,2002-11-12 11:00,12,105.26,105.27,105.24,105.25,5678
HFZ02,2002-11-12 11:30,12,105.25,105.25,105.24,105.25,3847
HFZ02,2002-11-13 01:00,13,105.24,105.27,105.24,105.26,18855
HFZ02,2002-11-13 01:30,13,105.25,105.27,105.21,105.21,24708
HFZ02,2002-11-13 02:00,13,105.21,105.22,105.21,105.22,19506
HFZ02,2002-11-13 02:30,13,105.23,105.23,105.21,105.22,9441
HFZ02,2002-11-13 03:00,13,105.22,105.23,105.2,105.21,16444
HFZ02,2002-11-13 03:30,13,105.21,105.23,105.21,105.22,11660
HFZ02,2002-11-13 04:00,13,105.22,105.23,105.21,105.23,8501
HFZ02,2002-11-13 04:30,13,105.22,105.23,105.21,105.22,11211
HFZ02,2002-11-13 05:00,13,105.22,105.23,105.21,105.22,8415
HFZ02,2002-11-13 05:30,13,105.22,105.24,105.22,105.23,7937
HFZ02,2002-11-13 06:00,13,105.23,105.24,105.22,105.23,11926
HFZ02,2002-11-13 06:30,13,105.23,105.26,105.23,105.24,16562
HFZ02,2002-11-13 07:00,13,105.25,105.25,105.22,105.23,7922
HFZ02,2002-11-13 07:30,13,105.23,105.24,105.22,105.23,3468
HFZ02,2002-11-13 08:00,13,105.22,105.25,105.22,105.25,14372
HFZ02,2002-11-13 08:30,13,105.24,105.26,105.23,105.26,16777
HFZ02,2002-11-13 09:00,13,105.26,105.31,105.25,105.26,46715
HFZ02,2002-11-13 09:30,13,105.26,105.27,105.2,105.24,57705
HFZ02,2002-11-13 10:00,13,105.24,105.25,105.23,105.23,11183
HFZ02,2002-11-13 10:30,13,105.23,105.24,105.21,105.22,10237
HFZ02,2002-11-13 11:00,13,105.22,105.23,105.22,105.23,4520
HFZ02,2002-11-13 11:30,13,105.24,105.27,105.23,105.27,10037
HFZ02,2002-11-14 01:00,14,105.29,105.3,105.27,105.27,19021
HFZ02,2002-11-14 01:30,14,105.27,105.3,105.27,105.29,15579
HFZ02,2002-11-14 02:00,14,105.28,105.28,105.26,105.27,11064
HFZ02,2002-11-14 02:30,14,105.27,105.28,105.26,105.27,12248
HFZ02,2002-11-14 03:00,14,105.27,105.27,105.23,105.23,28021
HFZ02,2002-11-14 03:30,14,105.23,105.24,105.2,105.21,42542
HFZ02,2002-11-14 04:00,14,105.21,105.22,105.19,105.2,39592
HFZ02,2002-11-14 04:30,14,105.21,105.21,105.2,105.2,13504
HFZ02,2002-11-14 05:00,14,105.2,105.21,105.17,105.19,24097
HFZ02,2002-11-14 05:30,14,105.19,105.21,105.17,105.2,39025
HFZ02,2002-11-14 06:00,14,105.21,105.21,105.19,105.2,10416
HFZ02,2002-11-14 06:30,14,105.21,105.21,105.19,105.19,8244
HFZ02,2002-11-14 07:00,14,105.2,105.2,105.17,105.18,20719
HFZ02,2002-11-14 07:30,14,105.18,105.18,105.13,105.13,74902
HFZ02,2002-11-14 08:00,14,105.13,105.15,105.13,105.15,30566
HFZ02,2002-11-14 08:30,14,105.14,105.17,105.14,105.16,26147
HFZ02,2002-11-14 09:00,14,105.16,105.16,105.13,105.15,18714
HFZ02,2002-11-14 09:30,14,105.15,105.16,105.14,105.16,34124
HFZ02,2002-11-14 10:00,14,105.16,105.18,105.15,105.17,16585
HFZ02,2002-11-14 10:30,14,105.17,105.18,105.16,105.17,7826
HFZ02,2002-11-14 11:00,14,105.17,105.17,105.15,105.15,5619
HFZ02,2002-11-14 11:30,14,105.15,105.15,105.12,105.13,15043
HFZ02,2002-11-15 01:00,15,105.07,105.1,105.06,105.09,14248
HFZ02,2002-11-15 01:30,15,105.1,105.11,105.08,105.11,25023
HFZ02,2002-11-15 02:00,15,105.11,105.11,105.09,105.11,15306
HFZ02,2002-11-15 02:30,15,105.12,105.13,105.11,105.12,12708
HFZ02,2002-11-15 03:00,15,105.12,105.13,105.1,105.13,14022
HFZ02,2002-11-15 03:30,15,105.13,105.13,105.12,105.12,8917
HFZ02,2002-11-15 04:00,15,105.11,105.12,105.11,105.12,11363
HFZ02,2002-11-15 04:30,15,105.12,105.17,105.11,105.16,30700
HFZ02,2002-11-15 05:00,15,105.15,105.19,105.15,105.16,21436
HFZ02,2002-11-15 05:30,15,105.16,105.16,105.13,105.15,20170
HFZ02,2002-11-15 06:00,15,105.15,105.15,105.13,105.15,5888
HFZ02,2002-11-15 06:30,15,105.15,105.15,105.13,105.13,6393
HFZ02,2002-11-15 07:00,15,105.13,105.13,105.07,105.08,24286
HFZ02,2002-11-15 07:30,15,105.08,105.13,105.06,105.12,35772
HFZ02,2002-11-15 08:00,15,105.13,105.14,105.11,105.13,17140
HFZ02,2002-11-15 08:30,15,105.12,105.14,105.09,105.13,29641
HFZ02,2002-11-15 09:00,15,105.13,105.17,105.13,105.15,27719
HFZ02,2002-11-15 09:30,15,105.16,105.16,105.14,105.15,11434
HFZ02,2002-11-15 10:00,15,105.15,105.17,105.14,105.15,6033
HFZ02,2002-11-15 10:30,15,105.15,105.18,105.15,105.16,6972
HFZ02,2002-11-15 11:00,15,105.16,105.18,105.15,105.16,1777
HFZ02,2002-11-15 11:30,15,105.16,105.17,105.15,105.17,5055
HFZ02,2002-11-18 01:00,18,105.15,105.16,105.14,105.15,3137
HFZ02,2002-11-18 01:30,18,105.15,105.15,105.14,105.15,4184
HFZ02,2002-11-18 02:00,18,105.15,105.15,105.11,105.11,11309
HFZ02,2002-11-18 02:30,18,105.11,105.12,105.1,105.11,6998
HFZ02,2002-11-18 03:00,18,105.11,105.12,105.1,105.11,6126
HFZ02,2002-11-18 03:30,18,105.11,105.11,105.1,105.1,4170
HFZ02,2002-11-18 04:00,18,105.1,105.11,105.1,105.1,1703
HFZ02,2002-11-18 04:30,18,105.1,105.11,105.09,105.1,13281
HFZ02,2002-11-18 05:00,18,105.1,105.11,105.09,105.11,10177
HFZ02,2002-11-18 05:30,18,105.11,105.11,105.09,105.11,5708
HFZ02,2002-11-18 06:00,18,105.11,105.11,105.1,105.1,2486
HFZ02,2002-11-18 06:30,18,105.1,105.11,105.1,105.1,1656
HFZ02,2002-11-18 07:00,18,105.1,105.11,105.1,105.1,1245
HFZ02,2002-11-18 07:30,18,105.1,105.11,105.09,105.1,7091
HFZ02,2002-11-18 08:00,18,105.1,105.12,105.1,105.11,4096
HFZ02,2002-11-18 08:30,18,105.11,105.13,105.11,105.12,10007
HFZ02,2002-11-18 09:00,18,105.13,105.13,105.12,105.12,12101
HFZ02,2002-11-18 09:30,18,105.12,105.13,105.12,105.13,7204
HFZ02,2002-11-18 10:00,18,105.13,105.15,105.12,105.14,5560
HFZ02,2002-11-18 10:30,18,105.15,105.16,105.14,105.15,3587
HFZ02,2002-11-18 11:00,18,105.15,105.15,105.13,105.14,2970
HFZ02,2002-11-18 11:30,18,105.14,105.15,105.13,105.13,1604
HFZ02,2002-11-19 01:00,19,105.18,105.18,105.16,105.16,7872
HFZ02,2002-11-19 01:30,19,105.17,105.18,105.17,105.17,3540
HFZ02,2002-11-19 02:00,19,105.17,105.17,105.15,105.17,6635
HFZ02,2002-11-19 02:30,19,105.17,105.18,105.15,105.17,21848
HFZ02,2002-11-19 03:00,19,105.17,105.18,105.16,105.17,12611
HFZ02,2002-11-19 03:30,19,105.17,105.18,105.16,105.17,4364
HFZ02,2002-11-19 04:00,19,105.17,105.19,105.16,105.18,14002
HFZ02,2002-11-19 04:30,19,105.18,105.19,105.17,105.17,17330
HFZ02,2002-11-19 05:00,19,105.17,105.19,105.17,105.18,10646
HFZ02,2002-11-19 05:30,19,105.18,105.18,105.17,105.18,10455
HFZ02,2002-11-19 06:00,19,105.18,105.19,105.17,105.18,7787
HFZ02,2002-11-19 06:30,19,105.18,105.18,105.17,105.18,4076
HFZ02,2002-11-19 07:00,19,105.18,105.2,105.18,105.18,7114
HFZ02,2002-11-19 07:30,19,105.19,105.19,105.17,105.19,4053
HFZ02,2002-11-19 08:00,19,105.19,105.2,105.18,105.19,10252
HFZ02,2002-11-19 08:30,19,105.19,105.2,105.18,105.2,12477
HFZ02,2002-11-19 09:00,19,105.19,105.2,105.17,105.17,9592
HFZ02,2002-11-19 09:30,19,105.17,105.19,105.17,105.18,5847
HFZ02,2002-11-19 10:00,19,105.19,105.19,105.17,105.17,11089
HFZ02,2002-11-19 10:30,19,105.17,105.18,105.17,105.18,4556
HFZ02,2002-11-19 11:00,19,105.18,105.19,105.18,105.18,2304
HFZ02,2002-11-19 11:30,19,105.18,105.18,105.15,105.16,5500
HFZ02,2002-11-20 01:00,20,105.16,105.17,105.14,105.15,9981
HFZ02,2002-11-20 01:30,20,105.15,105.16,105.14,105.15,8057
HFZ02,2002-11-20 02:00,20,105.15,105.16,105.15,105.16,13096
HFZ02,2002-11-20 02:30,20,105.16,105.18,105.15,105.16,13713
HFZ02,2002-11-20 03:00,20,105.17,105.19,105.16,105.18,14779
HFZ02,2002-11-20 03:30,20,105.18,105.18,105.16,105.16,11257
HFZ02,2002-11-20 04:00,20,105.16,105.18,105.15,105.18,21430
HFZ02,2002-11-20 04:30,20,105.18,105.19,105.17,105.18,9638
HFZ02,2002-11-20 05:00,20,105.19,105.2,105.18,105.19,20394
HFZ02,2002-11-20 05:30,20,105.19,105.24,105.18,105.23,31116
HFZ02,2002-11-20 06:00,20,105.23,105.24,105.22,105.24,15695
HFZ02,2002-11-20 06:30,20,105.24,105.24,105.23,105.23,2911
HFZ02,2002-11-20 07:00,20,105.23,105.24,105.22,105.23,15594
HFZ02,2002-11-20 07:30,20,105.23,105.25,105.23,105.24,19723
HFZ02,2002-11-20 08:00,20,105.24,105.26,105.23,105.25,14378
HFZ02,2002-11-20 08:30,20,105.25,105.25,105.22,105.24,20925
HFZ02,2002-11-20 09:00,20,105.23,105.24,105.22,105.22,17967
HFZ02,2002-11-20 09:30,20,105.22,105.24,105.22,105.22,9513
HFZ02,2002-11-21 01:00,21,105.15,105.15,105.13,105.15,23646
HFZ02,2002-11-21 01:30,21,105.15,105.16,105.14,105.15,21305
HFZ02,2002-11-21 02:00,21,105.15,105.15,105.14,105.15,19085
HFZ02,2002-11-21 02:30,21,105.15,105.17,105.14,105.16,17814
HFZ02,2002-11-21 03:00,21,105.16,105.17,105.14,105.15,6877
HFZ02,2002-11-21 03:30,21,105.15,105.16,105.14,105.15,19997
HFZ02,2002-11-21 04:00,21,105.15,105.16,105.14,105.15,15776
HFZ02,2002-11-21 04:30,21,105.15,105.16,105.15,105.15,8643
HFZ02,2002-11-21 05:00,21,105.15,105.15,105.13,105.14,20887
HFZ02,2002-11-21 05:30,21,105.14,105.15,105.14,105.14,3587
HFZ02,2002-11-21 06:00,21,105.14,105.15,105.14,105.14,4246
HFZ02,2002-11-21 06:30,21,105.14,105.16,105.14,105.15,13015
HFZ02,2002-11-21 07:00,21,105.16,105.16,105.14,105.14,15134
HFZ02,2002-11-21 07:30,21,105.15,105.15,105.1,105.11,48873
HFZ02,2002-11-21 08:00,21,105.12,105.14,105.11,105.12,13868
HFZ02,2002-11-21 08:30,21,105.12,105.13,105.11,105.12,22169
HFZ02,2002-11-21 09:00,21,105.12,105.14,105.11,105.12,24513
HFZ02,2002-11-21 09:30,21,105.13,105.14,105.11,105.12,18251
HFZ02,2002-11-21 10:00,21,105.12,105.13,105.1,105.12,9584
HFZ02,2002-11-21 10:30,21,105.12,105.13,105.1,105.11,10062
HFZ02,2002-11-21 11:00,21,105.11,105.15,105.11,105.14,11978
HFZ02,2002-11-21 11:30,21,105.13,105.14,105.11,105.12,9509
HFZ02,2002-11-22 01:00,22,105.13,105.14,105.1,105.12,14627
HFZ02,2002-11-22 01:30,22,105.12,105.16,105.1,105.16,26067
HFZ02,2002-11-22 02:00,22,105.16,105.16,105.13,105.14,13713
HFZ02,2002-11-22 02:30,22,105.14,105.15,105.12,105.13,10878
HFZ02,2002-11-22 03:00,22,105.13,105.14,105.12,105.14,12880
HFZ02,2002-11-22 03:30,22,105.14,105.16,105.14,105.15,15032
HFZ02,2002-11-22 04:00,22,105.15,105.17,105.14,105.16,16009
HFZ02,2002-11-22 04:30,22,105.15,105.16,105.15,105.15,2979
HFZ02,2002-11-22 05:00,22,105.16,105.17,105.15,105.15,12852
HFZ02,2002-11-22 05:30,22,105.15,105.16,105.15,105.16,1661
HFZ02,2002-11-22 06:00,22,105.15,105.16,105.15,105.16,3088
HFZ02,2002-11-22 06:30,22,105.16,105.16,105.15,105.15,2906
HFZ02,2002-11-22 07:00,22,105.15,105.15,105.13,105.14,9772
HFZ02,2002-11-22 07:30,22,105.14,105.15,105.12,105.13,11568
HFZ02,2002-11-22 08:00,22,105.13,105.14,105.12,105.12,8099
HFZ02,2002-11-22 08:30,22,105.13,105.13,105.11,105.11,15532
HFZ02,2002-11-22 09:00,22,105.11,105.12,105.1,105.12,12354
HFZ02,2002-11-22 09:30,22,105.12,105.13,105.11,105.13,10738
HFZ02,2002-11-22 10:00,22,105.13,105.13,105.1,105.1,12664
HFZ02,2002-11-22 10:30,22,105.11,105.12,105.1,105.12,5452
HFZ02,2002-11-22 11:00,22,105.11,105.11,105.1,105.11,1300
HFZ02,2002-11-22 11:30,22,105.11,105.11,105.1,105.1,6193
HFZ02,2002-11-25 01:00,25,105.07,105.08,105.06,105.07,8721
HFZ02,2002-11-25 01:30,25,105.07,105.07,105,105.01,36961
HFZ02,2002-11-25 02:00,25,105,105.04,104.99,105.04,26176
HFZ02,2002-11-25 02:30,25,105.03,105.04,105.02,105.04,23543
HFZ02,2002-11-25 03:00,25,105.04,105.05,105.03,105.04,19848
HFZ02,2002-11-25 03:30,25,105.04,105.05,105.03,105.04,9602
HFZ02,2002-11-25 04:00,25,105.05,105.06,105.03,105.04,14161
HFZ02,2002-11-25 04:30,25,105.04,105.04,105.03,105.03,5114
HFZ02,2002-11-25 05:00,25,105.04,105.05,105.03,105.03,11722
HFZ02,2002-11-25 05:30,25,105.04,105.04,105.03,105.03,4728
HFZ02,2002-11-25 06:00,25,105.03,105.04,105.03,105.03,1792
HFZ02,2002-11-25 06:30,25,105.04,105.04,105.03,105.03,2295
HFZ02,2002-11-25 07:00,25,105.03,105.04,105.03,105.04,2713
HFZ02,2002-11-25 07:30,25,105.03,105.06,105.03,105.06,19346
HFZ02,2002-11-25 08:00,25,105.06,105.08,105.06,105.07,27762
HFZ02,2002-11-25 08:30,25,105.07,105.08,105.04,105.05,20193
HFZ02,2002-11-25 09:00,25,105.05,105.05,105.03,105.03,20357
HFZ02,2002-11-25 09:30,25,105.04,105.06,105.03,105.06,19602
HFZ02,2002-11-25 10:00,25,105.06,105.07,105.06,105.06,6594
HFZ02,2002-11-25 10:30,25,105.06,105.08,105.05,105.07,9807
HFZ02,2002-11-25 11:00,25,105.07,105.09,105.07,105.08,5435
HFZ02,2002-11-25 11:30,25,105.08,105.08,105.07,105.08,2575
HFZ02,2002-11-26 01:00,26,105.08,105.1,105.07,105.08,7772
HFZ02,2002-11-26 01:30,26,105.07,105.08,105.05,105.08,11979
HFZ02,2002-11-26 02:00,26,105.08,105.08,105.07,105.08,12656
HFZ02,2002-11-26 02:30,26,105.08,105.09,105.05,105.07,23626
HFZ02,2002-11-26 03:00,26,105.07,105.08,105.06,105.08,5068
HFZ02,2002-11-26 03:30,26,105.08,105.09,105.07,105.09,21320
HFZ02,2002-11-26 04:00,26,105.09,105.11,105.09,105.09,16457
HFZ02,2002-11-26 04:30,26,105.09,105.1,105.09,105.09,12402
HFZ02,2002-11-26 05:00,26,105.1,105.1,105.08,105.1,10545
HFZ02,2002-11-26 05:30,26,105.1,105.1,105.08,105.09,8034
HFZ02,2002-11-26 06:00,26,105.09,105.1,105.08,105.1,2466
HFZ02,2002-11-26 06:30,26,105.09,105.1,105.09,105.1,1540
HFZ02,2002-11-26 07:00,26,105.1,105.1,105.08,105.09,14598
HFZ02,2002-11-26 07:30,26,105.08,105.11,105.08,105.1,25188
HFZ02,2002-11-26 08:00,26,105.1,105.11,105.09,105.09,19705
HFZ02,2002-11-26 08:30,26,105.1,105.11,105.09,105.1,10650
HFZ02,2002-11-26 09:00,26,105.11,105.15,105.1,105.13,37318
HFZ02,2002-11-26 09:30,26,105.14,105.16,105.13,105.15,51100
HFZ02,2002-11-26 10:00,26,105.15,105.16,105.14,105.14,9480
HFZ02,2002-11-26 10:30,26,105.15,105.17,105.14,105.16,9938
HFZ02,2002-11-26 11:00,26,105.15,105.17,105.15,105.16,3735
HFZ02,2002-11-26 11:30,26,105.16,105.19,105.16,105.18,13099
HFZ02,2002-11-27 01:00,27,105.18,105.18,105.14,105.15,14743
HFZ02,2002-11-27 01:30,27,105.15,105.16,105.14,105.15,6385
HFZ02,2002-11-27 02:00,27,105.15,105.18,105.15,105.17,7142
HFZ02,2002-11-27 02:30,27,105.17,105.18,105.13,105.14,15947
HFZ02,2002-11-27 03:00,27,105.14,105.15,105.12,105.13,24947
HFZ02,2002-11-27 03:30,27,105.13,105.14,105.12,105.12,18781
HFZ02,2002-11-27 04:00,27,105.12,105.13,105.11,105.13,8539
HFZ02,2002-11-27 04:30,27,105.12,105.15,105.12,105.15,17501
HFZ02,2002-11-27 05:00,27,105.14,105.14,105.12,105.13,10241
HFZ02,2002-11-27 05:30,27,105.13,105.14,105.12,105.12,3894
HFZ02,2002-11-27 06:00,27,105.13,105.13,105.12,105.12,11541
HFZ02,2002-11-27 06:30,27,105.12,105.13,105.12,105.13,12984
HFZ02,2002-11-27 07:00,27,105.13,105.14,105.12,105.12,13642
HFZ02,2002-11-27 07:30,27,105.12,105.13,105.11,105.12,8587
HFZ02,2002-11-27 08:00,27,105.11,105.11,105.07,105.09,30907
HFZ02,2002-11-27 08:30,27,105.08,105.09,105.03,105.04,33899
HFZ02,2002-11-27 09:00,27,105.04,105.08,105,105.02,100088
HFZ02,2002-11-27 09:30,27,105.01,105.02,105,105.02,27410
HFZ02,2002-11-27 10:00,27,105.02,105.02,105,105,16219
HFZ02,2002-11-27 10:30,27,105,105.02,105,105.01,11067
HFZ02,2002-11-27 11:00,27,105.02,105.02,104.99,105,5361
HFZ02,2002-11-27 11:30,27,104.99,105.01,104.97,104.98,12173
HFZ02,2002-11-28 01:00,28,104.95,104.99,104.95,104.99,14090
HFZ02,2002-11-28 01:30,28,104.99,105,104.97,104.98,19632
HFZ02,2002-11-28 02:00,28,104.98,105.02,104.98,105.01,15639
HFZ02,2002-11-28 02:30,28,105.01,105.01,104.98,105,20558
HFZ02,2002-11-28 03:00,28,104.99,105.01,104.97,104.98,25436
HFZ02,2002-11-28 03:30,28,104.98,104.99,104.97,104.98,16357
HFZ02,2002-11-28 04:00,28,104.98,105.01,104.98,105.01,20744
HFZ02,2002-11-28 04:30,28,105,105.02,104.99,105.01,27626
HFZ02,2002-11-28 05:00,28,105.01,105.01,105,105,3967
HFZ02,2002-11-28 05:30,28,105.01,105.02,105,105.01,12867
HFZ02,2002-11-28 06:00,28,105.01,105.04,105.01,105.02,20447
HFZ02,2002-11-28 06:30,28,105.02,105.02,105.02,105.02,3595
HFZ02,2002-11-28 07:00,28,105.02,105.03,105.01,105.01,4884
HFZ02,2002-11-28 07:30,28,105.01,105.02,105.01,105.02,6305
HFZ02,2002-11-28 08:00,28,105.01,105.04,105.01,105.03,11481
HFZ02,2002-11-28 08:30,28,105.03,105.04,105.02,105.04,9293
HFZ02,2002-11-28 09:00,28,105.03,105.04,105.02,105.03,4233
HFZ02,2002-11-28 09:30,28,105.02,105.03,105.02,105.02,4141
HFZ02,2002-11-28 10:00,28,105.02,105.02,105.01,105.02,4321
HFZ02,2002-11-28 10:30,28,105.02,105.02,105.01,105.02,2620
HFZ02,2002-11-28 11:00,28,105.01,105.02,105.01,105.01,1744
HFZ02,2002-11-28 11:30,28,105.01,105.01,105,105,1876
HFZ02,2002-11-29 01:00,29,105.02,105.02,104.98,105,10330
HFZ02,2002-11-29 01:30,29,105,105.01,104.99,104.99,8078
HFZ02,2002-11-29 02:00,29,105,105,104.99,105,4043
HFZ02,2002-11-29 02:30,29,105,105.02,104.99,105.01,14943
HFZ02,2002-11-29 03:00,29,105.01,105.02,104.99,105,13509
HFZ02,2002-11-29 03:30,29,104.99,105.03,104.99,105.02,17935
HFZ02,2002-11-29 04:00,29,105.03,105.04,105.02,105.03,14897
HFZ02,2002-11-29 04:30,29,105.04,105.05,105.03,105.03,11311
HFZ02,2002-11-29 05:00,29,105.04,105.04,105.02,105.03,35562
HFZ02,2002-11-29 05:30,29,105.02,105.02,105.01,105.02,3750
HFZ02,2002-11-29 06:00,29,105.02,105.02,105.01,105.01,6252
HFZ02,2002-11-29 06:30,29,105.01,105.03,105.01,105.02,9427
HFZ02,2002-11-29 07:00,29,105.02,105.02,105.01,105.02,6896
HFZ02,2002-11-29 07:30,29,105.02,105.03,105.01,105.02,10198
HFZ02,2002-11-29 08:00,29,105.02,105.03,105.01,105.02,6150
HFZ02,2002-11-29 08:30,29,105.02,105.03,105.01,105.01,6209
HFZ02,2002-11-29 09:00,29,105.02,105.04,105.01,105.04,6874
HFZ02,2002-11-29 09:30,29,105.04,105.05,105.03,105.04,14530
HFZ02,2002-11-29 10:00,29,105.04,105.06,105.04,105.05,5570
HFZ02,2002-11-29 10:30,29,105.05,105.05,105.04,105.04,10456
HFZ02,2002-11-29 11:00,29,105.05,105.06,105.04,105.05,7636
HFZ02,2002-11-29 11:30,29,105.06,105.06,105.05,105.06,3239
HFZ02,2002-12-02 01:00,2,105.04,105.05,105.03,105.03,4473
HFZ02,2002-12-02 01:30,2,105.03,105.04,105.01,105.02,4941
HFZ02,2002-12-02 02:00,2,105.02,105.02,105,105.01,7267
HFZ02,2002-12-02 02:30,2,105.01,105.02,105,105.01,8333
HFZ02,2002-12-02 03:00,2,105.01,105.02,105,105,6728
HFZ02,2002-12-02 03:30,2,105.01,105.02,105,105.02,16491
HFZ02,2002-12-02 04:00,2,105.01,105.01,105,105.01,5676
HFZ02,2002-12-02 04:30,2,105.01,105.01,104.99,105.01,16142
HFZ02,2002-12-02 05:00,2,105.01,105.01,104.99,105,7746
HFZ02,2002-12-02 05:30,2,105,105,104.98,104.99,9119
HFZ02,2002-12-02 06:00,2,105,105,104.96,104.97,13660
HFZ02,2002-12-02 06:30,2,104.97,104.97,104.95,104.97,10019
HFZ02,2002-12-02 07:00,2,104.97,104.97,104.96,104.97,12263
HFZ02,2002-12-02 07:30,2,104.97,104.99,104.96,104.98,12493
HFZ02,2002-12-02 08:00,2,104.99,104.99,104.97,104.98,14982
HFZ02,2002-12-02 08:30,2,104.98,104.98,104.96,104.97,19797
HFZ02,2002-12-02 09:00,2,104.97,105.04,104.97,105.03,49336
HFZ02,2002-12-02 09:30,2,105.03,105.05,105.02,105.04,34554
HFZ02,2002-12-02 10:00,2,105.04,105.05,105.03,105.05,9563
HFZ02,2002-12-02 10:30,2,105.05,105.06,105.04,105.04,3808
HFZ02,2002-12-02 11:00,2,105.04,105.05,105.03,105.05,2339
HFZ02,2002-12-02 11:30,2,105.05,105.05,105.01,105.01,6373
HFZ02,2002-12-03 01:00,3,105.04,105.04,105.01,105.03,14801
HFZ02,2002-12-03 01:30,3,105.03,105.07,105.03,105.07,22826
HFZ02,2002-12-03 02:00,3,105.07,105.08,105.04,105.07,21080
HFZ02,2002-12-03 02:30,3,105.07,105.09,105.07,105.08,19253
HFZ02,2002-12-03 03:00,3,105.08,105.09,105.07,105.09,32209
HFZ02,2002-12-03 03:30,3,105.08,105.09,105.06,105.07,23544
HFZ02,2002-12-03 04:00,3,105.07,105.08,105.07,105.08,7715
HFZ02,2002-12-03 04:30,3,105.08,105.09,105.07,105.07,16913
HFZ02,2002-12-03 05:00,3,105.07,105.11,105.06,105.1,36023
HFZ02,2002-12-03 05:30,3,105.1,105.11,105.09,105.1,17540
HFZ02,2002-12-03 06:00,3,105.1,105.13,105.1,105.12,33999
HFZ02,2002-12-03 06:30,3,105.12,105.13,105.11,105.12,12198
HFZ02,2002-12-03 07:00,3,105.11,105.12,105.11,105.11,8517
HFZ02,2002-12-03 07:30,3,105.11,105.13,105.1,105.13,17819
HFZ02,2002-12-03 08:00,3,105.13,105.14,105.12,105.13,21326
HFZ02,2002-12-03 08:30,3,105.13,105.15,105.12,105.14,23601
HFZ02,2002-12-03 09:00,3,105.14,105.14,105.11,105.12,25076
HFZ02,2002-12-03 09:30,3,105.12,105.14,105.11,105.12,16088
HFZ02,2002-12-03 10:00,3,105.12,105.12,105.09,105.11,9474
HFZ02,2002-12-03 10:30,3,105.11,105.11,105.1,105.11,11052
HFZ02,2002-12-03 11:00,3,105.11,105.11,105.1,105.11,5297
HFZ02,2002-12-03 11:30,3,105.1,105.11,105.1,105.11,4834
HFZ02,2002-12-04 01:00,4,105.12,105.16,105.12,105.15,26898
HFZ02,2002-12-04 01:30,4,105.15,105.15,105.13,105.13,12660
HFZ02,2002-12-04 02:00,4,105.13,105.14,105.09,105.11,24336
HFZ02,2002-12-04 02:30,4,105.11,105.12,105.07,105.09,39071
HFZ02,2002-12-04 03:00,4,105.1,105.1,105.08,105.1,15877
HFZ02,2002-12-04 03:30,4,105.1,105.1,105.07,105.08,16678
HFZ02,2002-12-04 04:00,4,105.08,105.09,105.07,105.07,11921
HFZ02,2002-12-04 04:30,4,105.08,105.09,105.07,105.09,15922
HFZ02,2002-12-04 05:00,4,105.09,105.1,105.08,105.1,15953
HFZ02,2002-12-04 05:30,4,105.1,105.1,105.09,105.09,9522
HFZ02,2002-12-04 06:00,4,105.1,105.1,105.09,105.1,8075
HFZ02,2002-12-04 06:30,4,105.1,105.1,105.08,105.09,12156
HFZ02,2002-12-04 07:00,4,105.09,105.1,105.08,105.09,6031
HFZ02,2002-12-04 07:30,4,105.08,105.09,105.07,105.09,17315
HFZ02,2002-12-04 08:00,4,105.09,105.09,105.08,105.09,29072
HFZ02,2002-12-04 08:30,4,105.09,105.11,105.06,105.07,20849
HFZ02,2002-12-04 09:00,4,105.06,105.08,105.05,105.07,34572
HFZ02,2002-12-04 09:30,4,105.07,105.08,105.06,105.07,33638
HFZ02,2002-12-04 10:00,4,105.07,105.09,105.07,105.09,17468
HFZ02,2002-12-04 10:30,4,105.08,105.09,105.07,105.08,13781
HFZ02,2002-12-04 11:00,4,105.08,105.09,105.07,105.08,31157
HFZ02,2002-12-04 11:30,4,105.08,105.1,105.08,105.09,14280
HFZ02,2002-12-05 01:00,5,105.1,105.11,105.09,105.09,8078
HFZ02,2002-12-05 01:30,5,105.09,105.1,105.07,105.07,13361
HFZ02,2002-12-05 02:00,5,105.07,105.11,105.07,105.11,24492
HFZ02,2002-12-05 02:30,5,105.11,105.12,105.09,105.1,13397
HFZ02,2002-12-05 03:00,5,105.1,105.14,105.09,105.13,14300
HFZ02,2002-12-05 03:30,5,105.13,105.14,105.12,105.13,16579
HFZ02,2002-12-05 04:00,5,105.13,105.15,105.13,105.14,31870
HFZ02,2002-12-05 04:30,5,105.14,105.15,105.13,105.14,19306
HFZ02,2002-12-05 05:00,5,105.13,105.14,105.13,105.13,12097
HFZ02,2002-12-05 05:30,5,105.13,105.14,105.12,105.12,21732
HFZ02,2002-12-05 06:00,5,105.12,105.17,105.12,105.15,19492
HFZ02,2002-12-05 06:30,5,105.14,105.2,105.08,105.08,54621
HFZ02,2002-12-05 07:00,5,105.08,105.08,105,105,26550
HFZ02,2002-12-05 07:30,5,105,105.04,104.97,105.04,35477
HFZ02,2002-12-05 08:00,5,105.03,105.05,105.03,105.04,12678
HFZ02,2002-12-05 08:30,5,105.04,105.08,105.04,105.08,18873
HFZ02,2002-12-05 09:00,5,105.07,105.12,105.07,105.11,12468
HFZ02,2002-12-05 09:30,5,105.1,105.12,105.1,105.12,4953
HFZ02,2002-12-05 10:00,5,105.12,105.16,105.12,105.12,15614
HFZ02,2002-12-05 10:30,5,105.12,105.15,105.12,105.15,9280
HFZ02,2002-12-05 11:00,5,105.14,105.15,105.14,105.14,1690
HFZ02,2002-12-05 11:30,5,105.13,105.14,105.13,105.13,4971
HFZ02,2002-12-06 01:00,6,105.14,105.14,105.12,105.13,2887
HFZ02,2002-12-06 01:30,6,105.13,105.14,105.12,105.14,4884
HFZ02,2002-12-06 02:00,6,105.14,105.15,105.14,105.15,1006
HFZ02,2002-12-06 02:30,6,105.14,105.19,105.14,105.17,631
HFZ02,2002-12-06 03:00,6,105.17,105.19,105.17,105.18,791
HFZ02,2002-12-06 03:30,6,105.17,105.17,105.16,105.16,396
HFZ02,2002-12-06 04:00,6,105.16,105.17,105.16,105.17,3026
HFZ02,2002-12-06 04:30,6,105.16,105.17,105.15,105.15,1038
HFZ02,2002-12-06 05:00,6,105.17,105.19,105.14,105.19,1938