HFZ03,2003-07-24 03:00,24,106.34,106.34,106.34,106.34,1
HFZ03,2003-07-24 10:30,24,104,104,104,104,0
HFZ03,2003-07-24 11:00,24,106.34,106.34,106.34,106.34,0
HFZ03,2003-07-30 10:30,30,106.1,106.1,106.1,106.1,1
HFZ03,2003-07-31 02:30,31,106.1,106.1,106.1,106.1,1
HFZ03,2003-07-31 03:00,31,106.34,106.34,106.34,106.34,1
HFZ03,2003-07-31 06:00,31,106.09,106.09,106.09,106.09,1
HFZ03,2003-07-31 08:30,31,105.97,105.97,105.97,105.97,1
HFZ03,2003-07-31 10:30,31,105.75,105.75,105.75,105.75,1
HFZ03,2003-07-31 11:00,31,105.74,105.74,105.74,105.74,1
HFZ03,2003-07-31 11:30,31,105.79,105.79,105.76,105.76,2
HFZ03,2003-08-01 02:00,1,105.65,105.65,105.62,105.62,2
HFZ03,2003-08-01 04:30,1,105.61,105.61,105.61,105.61,4
HFZ03,2003-08-01 05:30,1,105.43,105.43,105.43,105.43,2
HFZ03,2003-08-01 07:30,1,105.41,105.41,105.41,105.41,1
HFZ03,2003-08-01 08:00,1,105.4,105.4,105.4,105.4,1
HFZ03,2003-08-04 01:30,4,105.5,105.5,105.5,105.5,1
HFZ03,2003-08-04 02:00,4,105.55,105.55,105.55,105.55,1
HFZ03,2003-08-04 07:30,4,105.5,105.5,105.5,105.5,250
HFZ03,2003-08-04 09:00,4,105.5,105.5,105.5,105.5,300
HFZ03,2003-08-04 10:30,4,105.59,105.59,105.59,105.59,1
HFZ03,2003-08-04 11:00,4,105.6,105.6,105.6,105.6,1
HFZ03,2003-08-05 02:30,5,105.59,105.59,105.59,105.59,1
HFZ03,2003-08-05 04:30,5,105.56,105.56,105.56,105.56,250
HFZ03,2003-08-05 05:00,5,105.57,105.57,105.57,105.57,250
HFZ03,2003-08-05 06:00,5,105.57,105.57,105.57,105.57,150
HFZ03,2003-08-05 08:30,5,105.59,105.59,105.59,105.59,1
HFZ03,2003-08-05 09:00,5,105.56,105.56,105.56,105.56,350
HFZ03,2003-08-05 09:30,5,105.56,105.56,105.56,105.56,150
HFZ03,2003-08-06 09:00,6,105.6,105.6,105.6,105.6,1
HFZ03,2003-08-06 09:30,6,105.59,105.59,105.59,105.59,1
HFZ03,2003-08-06 11:00,6,105.62,105.62,105.62,105.62,50
HFZ03,2003-08-06 11:30,6,105.59,105.59,105.59,105.59,1
HFZ03,2003-08-07 01:00,7,105.65,105.65,105.65,105.65,50
HFZ03,2003-08-07 03:00,7,105.64,105.64,105.64,105.64,1
HFZ03,2003-08-07 04:00,7,105.66,105.66,105.66,105.66,1
HFZ03,2003-08-07 07:00,7,105.7,105.7,105.7,105.7,1
HFZ03,2003-08-08 01:30,8,105.78,105.78,105.78,105.78,1
HFZ03,2003-08-08 03:00,8,105.85,105.85,105.85,105.85,1
HFZ03,2003-08-08 05:30,8,105.84,105.84,105.83,105.83,401
HFZ03,2003-08-11 09:00,11,105.76,105.76,105.76,105.76,1
HFZ03,2003-08-11 11:00,11,105.73,105.73,105.73,105.73,3
HFZ03,2003-08-11 11:30,11,105.74,105.74,105.74,105.74,27
HFZ03,2003-08-12 09:00,12,105.72,105.73,105.72,105.73,700
HFZ03,2003-08-13 05:00,13,105.77,105.77,105.77,105.77,1
HFZ03,2003-08-13 05:30,13,105.76,105.76,105.76,105.76,1
HFZ03,2003-08-13 06:00,13,105.76,105.76,105.76,105.76,1
HFZ03,2003-08-13 07:00,13,105.76,105.76,105.76,105.76,500
HFZ03,2003-08-13 07:30,13,105.75,105.77,105.75,105.77,1750
HFZ03,2003-08-13 08:00,13,105.74,105.74,105.74,105.74,1
HFZ03,2003-08-13 09:00,13,105.74,105.75,105.73,105.75,4
HFZ03,2003-08-13 09:30,13,105.68,105.68,105.68,105.68,1
HFZ03,2003-08-14 01:00,14,105.64,105.64,105.64,105.64,1
HFZ03,2003-08-14 01:30,14,105.65,105.73,105.65,105.73,2
HFZ03,2003-08-14 02:00,14,105.55,105.55,105.55,105.55,1
HFZ03,2003-08-14 04:00,14,105.57,105.57,105.57,105.57,1
HFZ03,2003-08-14 07:00,14,105.48,105.48,105.48,105.48,100
HFZ03,2003-08-14 07:30,14,105.49,105.49,105.46,105.46,140
HFZ03,2003-08-15 03:00,15,105.57,105.57,105.57,105.57,1
HFZ03,2003-08-15 05:00,15,105.59,105.59,105.59,105.59,3
HFZ03,2003-08-18 03:00,18,105.53,105.53,105.53,105.53,1
HFZ03,2003-08-18 04:00,18,105.54,105.54,105.54,105.54,150
HFZ03,2003-08-18 08:30,18,105.58,105.58,105.58,105.58,1
HFZ03,2003-08-18 09:00,18,105.6,105.6,105.6,105.6,1
HFZ03,2003-08-18 09:30,18,105.58,105.58,105.58,105.58,1
HFZ03,2003-08-18 10:00,18,105.58,105.58,105.58,105.58,1
HFZ03,2003-08-19 01:00,19,105.57,105.57,105.57,105.57,1
HFZ03,2003-08-19 03:00,19,105.46,105.46,105.46,105.46,17
HFZ03,2003-08-19 04:00,19,105.46,105.46,105.46,105.46,120
HFZ03,2003-08-19 04:30,19,105.46,105.46,105.45,105.45,96
HFZ03,2003-08-19 09:30,19,105.55,105.55,105.55,105.55,200
HFZ03,2003-08-19 10:30,19,105.57,105.57,105.57,105.57,100
HFZ03,2003-08-20 01:30,20,105.61,105.61,105.61,105.61,197
HFZ03,2003-08-20 05:30,20,105.65,105.65,105.65,105.65,1385
HFZ03,2003-08-20 08:00,20,105.68,105.68,105.68,105.68,358
HFZ03,2003-08-20 08:30,20,105.65,105.65,105.63,105.63,1275
HFZ03,2003-08-20 09:30,20,105.6,105.6,105.6,105.6,250
HFZ03,2003-08-20 11:00,20,105.53,105.53,105.53,105.53,1
HFZ03,2003-08-21 01:00,21,105.56,105.56,105.56,105.56,1
HFZ03,2003-08-21 01:30,21,105.54,105.54,105.54,105.54,4
HFZ03,2003-08-21 04:00,21,105.49,105.5,105.49,105.5,615
HFZ03,2003-08-21 04:30,21,105.49,105.49,105.49,105.49,200
HFZ03,2003-08-21 06:00,21,105.49,105.49,105.49,105.49,200
HFZ03,2003-08-21 06:30,21,105.52,105.52,105.52,105.52,100
HFZ03,2003-08-21 09:00,21,105.54,105.54,105.54,105.54,760
HFZ03,2003-08-21 10:00,21,105.5,105.5,105.5,105.5,500
HFZ03,2003-08-21 11:00,21,105.46,105.46,105.46,105.46,1
HFZ03,2003-08-22 01:00,22,105.44,105.45,105.44,105.44,76
HFZ03,2003-08-22 02:00,22,105.45,105.45,105.45,105.45,50
HFZ03,2003-08-22 04:00,22,105.49,105.49,105.49,105.49,1008
HFZ03,2003-08-22 06:30,22,105.48,105.48,105.48,105.48,1354
HFZ03,2003-08-22 07:00,22,105.48,105.48,105.48,105.48,130
HFZ03,2003-08-22 07:30,22,105.49,105.49,105.49,105.49,79
HFZ03,2003-08-22 09:30,22,105.47,105.47,105.47,105.47,825
HFZ03,2003-08-22 10:00,22,105.47,105.48,105.47,105.48,1192
HFZ03,2003-08-22 10:30,22,105.47,105.47,105.47,105.47,42
HFZ03,2003-08-25 02:00,25,105.49,105.49,105.49,105.49,1
HFZ03,2003-08-25 05:30,25,105.56,105.56,105.56,105.56,1
HFZ03,2003-08-25 10:00,25,105.53,105.53,105.53,105.53,94
HFZ03,2003-08-26 01:00,26,105.49,105.49,105.49,105.49,1
HFZ03,2003-08-26 01:30,26,105.46,105.46,105.46,105.46,1
HFZ03,2003-08-26 02:30,26,105.46,105.46,105.45,105.45,51
HFZ03,2003-08-26 03:30,26,105.45,105.45,105.45,105.45,30
HFZ03,2003-08-26 04:30,26,105.45,105.45,105.45,105.45,340
HFZ03,2003-08-26 05:00,26,105.41,105.41,105.41,105.41,50
HFZ03,2003-08-26 05:30,26,105.41,105.41,105.41,105.41,1150
HFZ03,2003-08-26 06:30,26,105.41,105.41,105.4,105.4,150
HFZ03,2003-08-26 07:00,26,105.41,105.41,105.41,105.41,200
HFZ03,2003-08-26 08:00,26,105.38,105.38,105.38,105.38,209
HFZ03,2003-08-26 09:00,26,105.44,105.44,105.44,105.44,50
HFZ03,2003-08-26 09:30,26,105.46,105.46,105.46,105.46,20
HFZ03,2003-08-26 10:30,26,105.47,105.47,105.47,105.47,24
HFZ03,2003-08-26 11:30,26,105.5,105.51,105.5,105.51,169
HFZ03,2003-08-27 01:00,27,105.51,105.51,105.51,105.51,105
HFZ03,2003-08-27 02:00,27,105.49,105.49,105.49,105.49,1
HFZ03,2003-08-27 03:30,27,105.5,105.5,105.5,105.5,17
HFZ03,2003-08-27 04:00,27,105.5,105.5,105.5,105.5,600
HFZ03,2003-08-27 04:30,27,105.52,105.52,105.52,105.52,565
HFZ03,2003-08-27 05:00,27,105.5,105.5,105.5,105.5,136
HFZ03,2003-08-27 05:30,27,105.51,105.51,105.51,105.51,901
HFZ03,2003-08-27 07:00,27,105.56,105.56,105.56,105.56,225
HFZ03,2003-08-27 08:30,27,105.55,105.55,105.53,105.54,115
HFZ03,2003-08-27 09:00,27,105.51,105.51,105.49,105.49,200
HFZ03,2003-08-27 09:30,27,105.49,105.49,105.49,105.49,900
HFZ03,2003-08-27 10:00,27,105.5,105.5,105.48,105.48,7
HFZ03,2003-08-27 10:30,27,105.47,105.47,105.47,105.47,171
HFZ03,2003-08-27 11:00,27,105.48,105.48,105.48,105.48,250
HFZ03,2003-08-27 11:30,27,105.47,105.47,105.47,105.47,4
HFZ03,2003-08-28 01:00,28,105.46,105.46,105.46,105.46,1
HFZ03,2003-08-28 01:30,28,105.44,105.44,105.44,105.44,100
HFZ03,2003-08-28 02:00,28,105.44,105.44,105.43,105.43,65
HFZ03,2003-08-28 02:30,28,105.42,105.42,105.42,105.42,100
HFZ03,2003-08-28 03:30,28,105.41,105.42,105.41,105.42,1400
HFZ03,2003-08-28 04:00,28,105.42,105.42,105.42,105.42,1
HFZ03,2003-08-28 05:00,28,105.42,105.43,105.42,105.43,429
HFZ03,2003-08-28 05:30,28,105.43,105.43,105.43,105.43,2
HFZ03,2003-08-28 06:00,28,105.44,105.44,105.44,105.44,195
HFZ03,2003-08-28 07:00,28,105.43,105.43,105.43,105.43,10
HFZ03,2003-08-28 07:30,28,105.46,105.48,105.46,105.48,104
HFZ03,2003-08-28 08:30,28,105.48,105.51,105.47,105.51,107
HFZ03,2003-08-28 09:00,28,105.5,105.5,105.48,105.49,273
HFZ03,2003-08-28 09:30,28,105.5,105.5,105.49,105.49,403
HFZ03,2003-08-28 10:00,28,105.5,105.52,105.49,105.52,329
HFZ03,2003-08-28 10:30,28,105.51,105.51,105.5,105.51,69
HFZ03,2003-08-28 11:00,28,105.52,105.55,105.52,105.55,105
HFZ03,2003-08-28 11:30,28,105.53,105.53,105.53,105.53,200
HFZ03,2003-08-29 01:00,29,105.55,105.55,105.55,105.55,1
HFZ03,2003-08-29 02:00,29,105.55,105.55,105.54,105.54,1266
HFZ03,2003-08-29 02:30,29,105.54,105.54,105.53,105.53,870
HFZ03,2003-08-29 03:00,29,105.53,105.53,105.53,105.53,185
HFZ03,2003-08-29 03:30,29,105.51,105.52,105.51,105.52,551
HFZ03,2003-08-29 04:30,29,105.52,105.53,105.52,105.52,590
HFZ03,2003-08-29 05:00,29,105.52,105.52,105.52,105.52,7674
HFZ03,2003-08-29 05:30,29,105.53,105.53,105.53,105.53,4
HFZ03,2003-08-29 06:00,29,105.53,105.53,105.53,105.53,1196
HFZ03,2003-08-29 07:00,29,105.53,105.54,105.53,105.54,126
HFZ03,2003-08-29 07:30,29,105.53,105.54,105.53,105.53,1813
HFZ03,2003-08-29 08:00,29,105.55,105.55,105.55,105.55,360
HFZ03,2003-08-29 08:30,29,105.56,105.56,105.56,105.56,95
HFZ03,2003-08-29 09:00,29,105.51,105.52,105.51,105.51,735
HFZ03,2003-08-29 09:30,29,105.51,105.52,105.51,105.51,308
HFZ03,2003-08-29 10:00,29,105.51,105.53,105.51,105.53,924
HFZ03,2003-08-29 10:30,29,105.52,105.55,105.52,105.55,38
HFZ03,2003-08-29 11:00,29,105.56,105.56,105.56,105.56,130
HFZ03,2003-08-29 11:30,29,105.59,105.59,105.59,105.59,61
HFZ03,2003-09-01 01:00,1,105.54,105.55,105.53,105.53,26
HFZ03,2003-09-01 01:30,1,105.53,105.53,105.53,105.53,6
HFZ03,2003-09-01 02:30,1,105.51,105.52,105.51,105.52,2705
HFZ03,2003-09-01 03:00,1,105.52,105.52,105.51,105.51,410
HFZ03,2003-09-01 03:30,1,105.52,105.52,105.51,105.51,1003
HFZ03,2003-09-01 04:00,1,105.52,105.52,105.5,105.5,43
HFZ03,2003-09-01 04:30,1,105.51,105.51,105.51,105.51,560
HFZ03,2003-09-01 05:00,1,105.51,105.52,105.51,105.51,2612
HFZ03,2003-09-01 05:30,1,105.51,105.52,105.51,105.52,4
HFZ03,2003-09-01 06:00,1,105.5,105.51,105.5,105.51,465
HFZ03,2003-09-01 06:30,1,105.51,105.52,105.51,105.51,217
HFZ03,2003-09-01 07:00,1,105.51,105.51,105.51,105.51,115
HFZ03,2003-09-01 07:30,1,105.51,105.52,105.51,105.51,110
HFZ03,2003-09-01 08:30,1,105.51,105.52,105.51,105.52,712
HFZ03,2003-09-01 09:00,1,105.52,105.53,105.52,105.53,407
HFZ03,2003-09-01 09:30,1,105.52,105.53,105.51,105.51,2100
HFZ03,2003-09-01 10:00,1,105.51,105.51,105.49,105.49,6850
HFZ03,2003-09-01 10:30,1,105.48,105.48,105.47,105.47,529
HFZ03,2003-09-01 11:00,1,105.46,105.48,105.46,105.46,1032
HFZ03,2003-09-01 11:30,1,105.47,105.47,105.44,105.44,2988
HFZ03,2003-09-02 01:00,2,105.38,105.4,105.37,105.37,8394
HFZ03,2003-09-02 01:30,2,105.36,105.37,105.34,105.35,23476
HFZ03,2003-09-02 02:00,2,105.35,105.35,105.33,105.33,3667
HFZ03,2003-09-02 02:30,2,105.33,105.34,105.33,105.34,7219
HFZ03,2003-09-02 03:00,2,105.33,105.34,105.32,105.33,4469
HFZ03,2003-09-02 03:30,2,105.34,105.35,105.32,105.32,10473
HFZ03,2003-09-02 04:00,2,105.31,105.31,105.25,105.26,13644
HFZ03,2003-09-02 04:30,2,105.26,105.28,105.26,105.28,2537
HFZ03,2003-09-02 05:00,2,105.28,105.28,105.24,105.25,2378
HFZ03,2003-09-02 05:30,2,105.24,105.26,105.24,105.26,3431
HFZ03,2003-09-02 06:00,2,105.25,105.27,105.25,105.26,4512
HFZ03,2003-09-02 06:30,2,105.27,105.28,105.27,105.27,2498
HFZ03,2003-09-02 07:00,2,105.28,105.3,105.28,105.3,942
HFZ03,2003-09-02 07:30,2,105.3,105.3,105.29,105.29,12324
HFZ03,2003-09-02 08:00,2,105.29,105.31,105.29,105.29,2342
HFZ03,2003-09-02 08:30,2,105.28,105.29,105.27,105.29,1460
HFZ03,2003-09-02 09:00,2,105.27,105.34,105.27,105.29,2769
HFZ03,2003-09-02 09:30,2,105.3,105.32,105.3,105.32,440
HFZ03,2003-09-02 10:00,2,105.31,105.31,105.26,105.26,2332
HFZ03,2003-09-02 10:30,2,105.26,105.26,105.22,105.24,6191
HFZ03,2003-09-02 11:00,2,105.25,105.26,105.23,105.26,1190
HFZ03,2003-09-02 11:30,2,105.26,105.26,105.21,105.21,956
HFZ03,2003-09-03 01:00,3,105.17,105.25,105.17,105.24,16391
HFZ03,2003-09-03 01:30,3,105.24,105.25,105.21,105.21,7583
HFZ03,2003-09-03 02:00,3,105.21,105.22,105.19,105.21,4959
HFZ03,2003-09-03 02:30,3,105.21,105.21,105.19,105.19,14827
HFZ03,2003-09-03 03:00,3,105.19,105.21,105.19,105.21,12320
HFZ03,2003-09-03 03:30,3,105.21,105.22,105.2,105.21,6327
HFZ03,2003-09-03 04:00,3,105.22,105.25,105.21,105.24,7072
HFZ03,2003-09-03 04:30,3,105.24,105.25,105.22,105.24,17813
HFZ03,2003-09-03 05:00,3,105.24,105.27,105.24,105.25,6227
HFZ03,2003-09-03 05:30,3,105.25,105.25,105.24,105.25,1417
HFZ03,2003-09-03 06:00,3,105.25,105.26,105.25,105.25,2812
HFZ03,2003-09-03 06:30,3,105.25,105.25,105.24,105.25,1077
HFZ03,2003-09-03 07:00,3,105.25,105.25,105.23,105.24,2459
HFZ03,2003-09-03 07:30,3,105.23,105.24,105.22,105.24,4253
HFZ03,2003-09-03 08:00,3,105.23,105.26,105.22,105.26,9716
HFZ03,2003-09-03 08:30,3,105.26,105.26,105.22,105.23,6945
HFZ03,2003-09-03 09:00,3,105.23,105.24,105.22,105.24,7839
HFZ03,2003-09-03 09:30,3,105.24,105.25,105.23,105.24,4214
HFZ03,2003-09-03 10:00,3,105.23,105.24,105.22,105.24,18067
HFZ03,2003-09-03 10:30,3,105.24,105.27,105.24,105.25,3311
HFZ03,2003-09-03 11:00,3,105.25,105.25,105.22,105.23,1024
HFZ03,2003-09-03 11:30,3,105.24,105.25,105.23,105.23,2005
HFZ03,2003-09-04 01:00,4,105.23,105.29,105.23,105.28,12407
HFZ03,2003-09-04 01:30,4,105.28,105.29,105.27,105.28,10060
HFZ03,2003-09-04 02:00,4,105.28,105.3,105.28,105.28,9856
HFZ03,2003-09-04 02:30,4,105.28,105.29,105.26,105.26,6560
HFZ03,2003-09-04 03:00,4,105.26,105.27,105.25,105.25,10142
HFZ03,2003-09-04 03:30,4,105.26,105.27,105.25,105.27,7097
HFZ03,2003-09-04 04:00,4,105.28,105.28,105.27,105.28,5472
HFZ03,2003-09-04 04:30,4,105.29,105.29,105.28,105.28,9905
HFZ03,2003-09-04 05:00,4,105.27,105.28,105.26,105.27,21938
HFZ03,2003-09-04 05:30,4,105.26,105.26,105.25,105.26,10747
HFZ03,2003-09-04 06:00,4,105.25,105.27,105.25,105.26,2475
HFZ03,2003-09-04 06:30,4,105.26,105.28,105.26,105.26,6493
HFZ03,2003-09-04 07:00,4,105.26,105.29,105.26,105.29,7460
HFZ03,2003-09-04 07:30,4,105.29,105.32,105.27,105.3,25440
HFZ03,2003-09-04 08:00,4,105.3,105.32,105.29,105.32,21232
HFZ03,2003-09-04 08:30,4,105.32,105.32,105.27,105.27,8643
HFZ03,2003-09-04 09:00,4,105.27,105.31,105.27,105.31,7664
HFZ03,2003-09-04 09:30,4,105.31,105.32,105.3,105.32,18842
HFZ03,2003-09-04 10:00,4,105.31,105.32,105.31,105.32,9707
HFZ03,2003-09-04 10:30,4,105.32,105.33,105.31,105.32,2872
HFZ03,2003-09-04 11:00,4,105.32,105.36,105.32,105.36,7732
HFZ03,2003-09-04 11:30,4,105.36,105.37,105.35,105.35,4201
HFZ03,2003-09-05 01:00,5,105.38,105.41,105.37,105.4,17448
HFZ03,2003-09-05 01:30,5,105.4,105.4,105.39,105.39,10726
HFZ03,2003-09-05 02:00,5,105.39,105.4,105.38,105.39,20307
HFZ03,2003-09-05 02:30,5,105.39,105.41,105.39,105.41,18561
HFZ03,2003-09-05 03:00,5,105.4,105.42,105.39,105.41,12502
HFZ03,2003-09-05 03:30,5,105.41,105.46,105.4,105.44,31108
HFZ03,2003-09-05 04:00,5,105.45,105.45,105.43,105.44,24095
HFZ03,2003-09-05 04:30,5,105.44,105.44,105.41,105.42,16160
HFZ03,2003-09-05 05:00,5,105.43,105.44,105.42,105.42,12716
HFZ03,2003-09-05 05:30,5,105.43,105.43,105.41,105.42,18158
HFZ03,2003-09-05 06:00,5,105.43,105.43,105.42,105.43,13022
HFZ03,2003-09-05 06:30,5,105.43,105.43,105.41,105.41,25451
HFZ03,2003-09-05 07:00,5,105.41,105.48,105.41,105.48,35273
HFZ03,2003-09-05 07:30,5,105.49,105.56,105.48,105.55,99255
HFZ03,2003-09-05 08:00,5,105.55,105.58,105.54,105.56,59765
HFZ03,2003-09-05 08:30,5,105.56,105.57,105.53,105.54,31161
HFZ03,2003-09-05 09:00,5,105.53,105.55,105.51,105.53,29732
HFZ03,2003-09-05 09:30,5,105.52,105.53,105.51,105.52,15427
HFZ03,2003-09-05 10:00,5,105.53,105.53,105.51,105.52,11389
HFZ03,2003-09-05 10:30,5,105.52,105.52,105.51,105.52,11768
HFZ03,2003-09-05 11:00,5,105.52,105.54,105.52,105.54,8334
HFZ03,2003-09-05 11:30,5,105.54,105.58,105.54,105.57,11765
HFZ03,2003-09-08 01:00,8,105.61,105.63,105.6,105.6,17253
HFZ03,2003-09-08 01:30,8,105.6,105.62,105.59,105.61,27580
HFZ03,2003-09-08 02:00,8,105.61,105.61,105.59,105.61,18894
HFZ03,2003-09-08 02:30,8,105.61,105.63,105.61,105.63,13979
HFZ03,2003-09-08 03:00,8,105.62,105.65,105.62,105.63,36371
HFZ03,2003-09-08 03:30,8,105.63,105.65,105.63,105.64,22983
HFZ03,2003-09-08 04:00,8,105.64,105.64,105.61,105.62,17397
HFZ03,2003-09-08 04:30,8,105.62,105.63,105.61,105.61,14927
HFZ03,2003-09-08 05:00,8,105.61,105.63,105.6,105.62,29727
HFZ03,2003-09-08 05:30,8,105.62,105.64,105.62,105.63,13041
HFZ03,2003-09-08 06:00,8,105.64,105.64,105.62,105.63,22093
HFZ03,2003-09-08 06:30,8,105.63,105.65,105.63,105.63,8270
HFZ03,2003-09-08 07:00,8,105.64,105.65,105.63,105.63,10006
HFZ03,2003-09-08 07:30,8,105.63,105.64,105.62,105.63,16282
HFZ03,2003-09-08 08:00,8,105.63,105.64,105.62,105.63,15933
HFZ03,2003-09-08 08:30,8,105.62,105.65,105.62,105.64,21644
HFZ03,2003-09-08 09:00,8,105.63,105.67,105.63,105.65,31950
HFZ03,2003-09-08 09:30,8,105.64,105.66,105.64,105.65,18100
HFZ03,2003-09-08 10:00,8,105.65,105.68,105.64,105.67,18526
HFZ03,2003-09-08 10:30,8,105.66,105.71,105.66,105.7,25182
HFZ03,2003-09-08 11:00,8,105.7,105.71,105.68,105.68,10116
HFZ03,2003-09-08 11:30,8,105.68,105.69,105.66,105.67,8131
HFZ03,2003-09-09 01:00,9,105.58,105.6,105.57,105.59,24674
HFZ03,2003-09-09 01:30,9,105.59,105.62,105.59,105.59,23484
HFZ03,2003-09-09 02:00,9,105.6,105.6,105.57,105.59,26480
HFZ03,2003-09-09 02:30,9,105.59,105.62,105.59,105.6,27897
HFZ03,2003-09-09 03:00,9,105.6,105.61,105.59,105.6,22770
HFZ03,2003-09-09 03:30,9,105.6,105.62,105.6,105.61,19762
HFZ03,2003-09-09 04:00,9,105.61,105.63,105.61,105.62,16498
HFZ03,2003-09-09 04:30,9,105.62,105.64,105.61,105.63,22774
HFZ03,2003-09-09 05:00,9,105.63,105.64,105.62,105.63,10978
HFZ03,2003-09-09 05:30,9,105.63,105.64,105.63,105.63,1235
HFZ03,2003-09-09 06:00,9,105.63,105.63,105.62,105.63,8439
HFZ03,2003-09-09 06:30,9,105.62,105.65,105.62,105.63,13028
HFZ03,2003-09-09 07:00,9,105.63,105.66,105.62,105.65,16480
HFZ03,2003-09-09 07:30,9,105.66,105.68,105.65,105.67,21413
HFZ03,2003-09-09 08:00,9,105.67,105.67,105.65,105.66,19219
HFZ03,2003-09-09 08:30,9,105.66,105.68,105.64,105.67,23933
HFZ03,2003-09-09 09:00,9,105.67,105.68,105.65,105.67,28307
HFZ03,2003-09-09 09:30,9,105.67,105.67,105.63,105.63,11583
HFZ03,2003-09-09 10:00,9,105.63,105.64,105.59,105.6,34846
HFZ03,2003-09-09 10:30,9,105.59,105.61,105.59,105.6,13877
HFZ03,2003-09-09 11:00,9,105.6,105.64,105.59,105.63,14525
HFZ03,2003-09-09 11:30,9,105.64,105.65,105.63,105.63,6727
HFZ03,2003-09-10 01:00,10,105.69,105.69,105.67,105.68,16759
HFZ03,2003-09-10 01:30,10,105.67,105.68,105.66,105.66,10405
HFZ03,2003-09-10 02:00,10,105.67,105.68,105.65,105.66,20844
HFZ03,2003-09-10 02:30,10,105.66,105.67,105.65,105.66,23571
HFZ03,2003-09-10 03:00,10,105.66,105.68,105.66,105.67,16796
HFZ03,2003-09-10 03:30,10,105.67,105.68,105.65,105.67,25752
HFZ03,2003-09-10 04:00,10,105.67,105.68,105.65,105.67,35394
HFZ03,2003-09-10 04:30,10,105.67,105.68,105.66,105.66,26517
HFZ03,2003-09-10 05:00,10,105.65,105.67,105.65,105.66,11546
HFZ03,2003-09-10 05:30,10,105.65,105.67,105.65,105.65,8976
HFZ03,2003-09-10 06:00,10,105.66,105.67,105.65,105.66,7856
HFZ03,2003-09-10 06:30,10,105.66,105.67,105.66,105.66,5040
HFZ03,2003-09-10 07:00,10,105.67,105.67,105.65,105.67,13525
HFZ03,2003-09-10 07:30,10,105.68,105.68,105.66,105.67,16262
HFZ03,2003-09-10 08:00,10,105.67,105.68,105.65,105.66,27883
HFZ03,2003-09-10 08:30,10,105.66,105.67,105.65,105.66,33124
HFZ03,2003-09-10 09:00,10,105.67,105.69,105.67,105.68,29504
HFZ03,2003-09-10 09:30,10,105.68,105.71,105.66,105.7,43822
HFZ03,2003-09-10 10:00,10,105.7,105.72,105.69,105.72,25601
HFZ03,2003-09-10 10:30,10,105.71,105.74,105.71,105.72,23624
HFZ03,2003-09-10 11:00,10,105.73,105.73,105.71,105.73,9577
HFZ03,2003-09-10 11:30,10,105.72,105.73,105.71,105.73,4828
HFZ03,2003-09-11 01:00,11,105.75,105.78,105.75,105.75,31061
HFZ03,2003-09-11 01:30,11,105.76,105.77,105.75,105.75,15510
HFZ03,2003-09-11 02:00,11,105.75,105.76,105.75,105.75,9453
HFZ03,2003-09-11 02:30,11,105.76,105.77,105.74,105.76,21248
HFZ03,2003-09-11 03:00,11,105.76,105.77,105.74,105.74,14518
HFZ03,2003-09-11 03:30,11,105.74,105.75,105.72,105.74,16961
HFZ03,2003-09-11 04:00,11,105.74,105.74,105.71,105.73,25642
HFZ03,2003-09-11 04:30,11,105.73,105.74,105.72,105.73,18661
HFZ03,2003-09-11 05:00,11,105.72,105.73,105.7,105.71,24699
HFZ03,2003-09-11 05:30,11,105.71,105.71,105.67,105.7,38854
HFZ03,2003-09-11 06:00,11,105.69,105.71,105.69,105.71,7813
HFZ03,2003-09-11 06:30,11,105.7,105.71,105.69,105.7,7289
HFZ03,2003-09-11 07:00,11,105.7,105.73,105.69,105.73,14945
HFZ03,2003-09-11 07:30,11,105.73,105.74,105.66,105.67,58853
HFZ03,2003-09-11 08:00,11,105.67,105.67,105.63,105.65,57956
HFZ03,2003-09-11 08:30,11,105.66,105.66,105.62,105.65,35629
HFZ03,2003-09-11 09:00,11,105.65,105.65,105.6,105.61,45002
HFZ03,2003-09-11 09:30,11,105.6,105.62,105.58,105.62,28117
HFZ03,2003-09-11 10:00,11,105.61,105.63,105.6,105.63,20567
HFZ03,2003-09-11 10:30,11,105.63,105.64,105.61,105.63,7190
HFZ03,2003-09-11 11:00,11,105.62,105.63,105.61,105.62,4586
HFZ03,2003-09-11 11:30,11,105.63,105.63,105.61,105.61,2176
HFZ03,2003-09-12 01:00,12,105.63,105.63,105.6,105.61,9037
HFZ03,2003-09-12 01:30,12,105.6,105.63,105.6,105.62,12266
HFZ03,2003-09-12 02:00,12,105.62,105.64,105.61,105.64,8784
HFZ03,2003-09-12 02:30,12,105.64,105.65,105.62,105.65,19463
HFZ03,2003-09-12 03:00,12,105.65,105.66,105.64,105.65,9496
HFZ03,2003-09-12 03:30,12,105.64,105.66,105.64,105.66,15697
HFZ03,2003-09-12 04:00,12,105.66,105.66,105.65,105.66,3661
HFZ03,2003-09-12 04:30,12,105.65,105.66,105.64,105.65,9784
HFZ03,2003-09-12 05:00,12,105.64,105.66,105.64,105.65,9743
HFZ03,2003-09-12 05:30,12,105.65,105.66,105.64,105.65,7799
HFZ03,2003-09-12 06:00,12,105.66,105.66,105.64,105.66,1501
HFZ03,2003-09-12 06:30,12,105.65,105.66,105.65,105.65,5849
HFZ03,2003-09-12 07:00,12,105.66,105.69,105.65,105.68,20916
HFZ03,2003-09-12 07:30,12,105.69,105.77,105.68,105.75,123100
HFZ03,2003-09-12 08:00,12,105.75,105.79,105.74,105.79,53158
HFZ03,2003-09-12 08:30,12,105.79,105.91,105.76,105.89,69705
HFZ03,2003-09-12 09:00,12,105.9,105.9,105.83,105.86,47075
HFZ03,2003-09-12 09:30,12,105.85,105.86,105.83,105.84,24636
HFZ03,2003-09-12 10:00,12,105.85,105.86,105.84,105.86,13547
HFZ03,2003-09-12 10:30,12,105.86,105.89,105.85,105.88,11958
HFZ03,2003-09-12 11:00,12,105.88,105.9,105.88,105.89,5565
HFZ03,2003-09-12 11:30,12,105.89,105.89,105.87,105.88,5086
HFZ03,2003-09-15 01:00,15,105.87,105.87,105.83,105.83,11668
HFZ03,2003-09-15 01:30,15,105.84,105.84,105.82,105.83,10434
HFZ03,2003-09-15 02:00,15,105.84,105.85,105.83,105.85,10750
HFZ03,2003-09-15 02:30,15,105.85,105.86,105.84,105.84,16067
HFZ03,2003-09-15 03:00,15,105.84,105.85,105.81,105.82,18035
HFZ03,2003-09-15 03:30,15,105.82,105.83,105.81,105.82,19891
HFZ03,2003-09-15 04:00,15,105.82,105.83,105.81,105.83,15197
HFZ03,2003-09-15 04:30,15,105.83,105.83,105.81,105.82,7272
HFZ03,2003-09-15 05:00,15,105.81,105.83,105.8,105.83,14770
HFZ03,2003-09-15 05:30,15,105.82,105.83,105.81,105.82,3923
HFZ03,2003-09-15 06:00,15,105.82,105.82,105.81,105.82,1304
HFZ03,2003-09-15 06:30,15,105.81,105.82,105.8,105.82,4598
HFZ03,2003-09-15 07:00,15,105.82,105.83,105.8,105.81,13758
HFZ03,2003-09-15 07:30,15,105.82,105.83,105.8,105.81,20159
HFZ03,2003-09-15 08:00,15,105.81,105.84,105.8,105.83,33306
HFZ03,2003-09-15 08:30,15,105.83,105.84,105.82,105.82,20603
HFZ03,2003-09-15 09:00,15,105.83,105.83,105.8,105.82,16967
HFZ03,2003-09-15 09:30,15,105.82,105.84,105.82,105.84,5785
HFZ03,2003-09-15 10:00,15,105.83,105.86,105.83,105.84,17665
HFZ03,2003-09-15 10:30,15,105.84,105.86,105.83,105.85,16039
HFZ03,2003-09-15 11:00,15,105.85,105.86,105.84,105.85,6121
HFZ03,2003-09-15 11:30,15,105.85,105.85,105.83,105.84,3102
HFZ03,2003-09-16 01:00,16,105.85,105.86,105.83,105.84,7901
HFZ03,2003-09-16 01:30,16,105.83,105.84,105.82,105.83,12702
HFZ03,2003-09-16 02:00,16,105.82,105.84,105.81,105.84,13128
HFZ03,2003-09-16 02:30,16,105.84,105.84,105.83,105.84,8483
HFZ03,2003-09-16 03:00,16,105.84,105.84,105.83,105.83,5429
HFZ03,2003-09-16 03:30,16,105.84,105.85,105.82,105.83,24752
HFZ03,2003-09-16 04:00,16,105.83,105.84,105.82,105.82,14928
HFZ03,2003-09-16 04:30,16,105.82,105.83,105.81,105.83,19079
HFZ03,2003-09-16 05:00,16,105.83,105.83,105.81,105.82,14419
HFZ03,2003-09-16 05:30,16,105.82,105.83,105.81,105.82,3749
HFZ03,2003-09-16 06:00,16,105.82,105.83,105.81,105.82,4589
HFZ03,2003-09-16 06:30,16,105.82,105.82,105.8,105.81,12684
HFZ03,2003-09-16 07:00,16,105.81,105.82,105.8,105.82,13196
HFZ03,2003-09-16 07:30,16,105.82,105.85,105.82,105.85,27459
HFZ03,2003-09-16 08:00,16,105.85,105.85,105.83,105.83,19122
HFZ03,2003-09-16 08:30,16,105.84,105.84,105.82,105.83,11009
HFZ03,2003-09-16 09:00,16,105.83,105.85,105.82,105.83,15982
HFZ03,2003-09-16 09:30,16,105.82,105.83,105.8,105.8,26516
HFZ03,2003-09-16 10:00,16,105.81,105.82,105.8,105.8,17630
HFZ03,2003-09-16 10:30,16,105.81,105.82,105.8,105.81,17945
HFZ03,2003-09-16 11:00,16,105.81,105.82,105.8,105.81,3838
HFZ03,2003-09-16 11:30,16,105.82,105.83,105.81,105.82,1989
HFZ03,2003-09-17 01:00,17,105.83,105.83,105.81,105.82,18886
HFZ03,2003-09-17 01:30,17,105.82,105.83,105.81,105.82,30741
HFZ03,2003-09-17 02:00,17,105.83,105.85,105.82,105.84,30150
HFZ03,2003-09-17 02:30,17,105.84,105.86,105.84,105.86,15101
HFZ03,2003-09-17 03:00,17,105.86,105.87,105.86,105.86,17796
HFZ03,2003-09-17 03:30,17,105.86,105.86,105.83,105.84,47836
HFZ03,2003-09-17 04:00,17,105.85,105.86,105.83,105.86,21388
HFZ03,2003-09-17 04:30,17,105.85,105.86,105.84,105.86,22294
HFZ03,2003-09-17 05:00,17,105.85,105.87,105.85,105.86,21462
HFZ03,2003-09-17 05:30,17,105.86,105.87,105.84,105.84,7309
HFZ03,2003-09-17 06:00,17,105.84,105.88,105.84,105.87,27882
HFZ03,2003-09-17 06:30,17,105.87,105.88,105.86,105.87,15384
HFZ03,2003-09-17 07:00,17,105.87,105.91,105.87,105.9,28339
HFZ03,2003-09-17 07:30,17,105.9,105.9,105.86,105.88,34739
HFZ03,2003-09-17 08:00,17,105.88,105.89,105.87,105.88,14551
HFZ03,2003-09-17 08:30,17,105.89,105.89,105.84,105.86,55570
HFZ03,2003-09-17 09:00,17,105.86,105.88,105.85,105.86,23823
HFZ03,2003-09-17 09:30,17,105.85,105.9,105.85,105.88,17165
HFZ03,2003-09-17 10:00,17,105.89,105.9,105.87,105.88,16997
HFZ03,2003-09-17 10:30,17,105.89,105.89,105.87,105.89,8761
HFZ03,2003-09-17 11:00,17,105.89,105.9,105.89,105.9,6599
HFZ03,2003-09-17 11:30,17,105.89,105.94,105.88,105.91,21882
HFZ03,2003-09-18 01:00,18,105.92,105.95,105.92,105.95,30373
HFZ03,2003-09-18 01:30,18,105.94,105.95,105.92,105.93,16364
HFZ03,2003-09-18 02:00,18,105.92,105.93,105.9,105.91,37387
HFZ03,2003-09-18 02:30,18,105.91,105.93,105.91,105.93,12891
HFZ03,2003-09-18 03:00,18,105.92,105.93,105.91,105.91,9978
HFZ03,2003-09-18 03:30,18,105.92,105.93,105.91,105.93,19336
HFZ03,2003-09-18 04:00,18,105.92,105.94,105.92,105.92,30000
HFZ03,2003-09-18 04:30,18,105.93,105.93,105.92,105.93,7111
HFZ03,2003-09-18 05:00,18,105.94,105.94,105.92,105.93,12577
HFZ03,2003-09-18 05:30,18,105.93,105.94,105.92,105.94,6043
HFZ03,2003-09-18 06:00,18,105.94,105.95,105.93,105.94,14597
HFZ03,2003-09-18 06:30,18,105.94,105.97,105.94,105.96,17296
HFZ03,2003-09-18 07:00,18,105.96,105.97,105.92,105.94,22919
HFZ03,2003-09-18 07:30,18,105.94,105.96,105.92,105.92,39394
HFZ03,2003-09-18 08:00,18,105.93,105.93,105.9,105.92,47776
HFZ03,2003-09-18 08:30,18,105.92,105.95,105.91,105.92,26588
HFZ03,2003-09-18 09:00,18,105.92,105.93,105.91,105.92,33738
HFZ03,2003-09-18 09:30,18,105.92,105.93,105.89,105.9,26026
HFZ03,2003-09-18 10:00,18,105.89,105.92,105.86,105.86,41066
HFZ03,2003-09-18 10:30,18,105.87,105.91,105.85,105.89,13424
HFZ03,2003-09-18 11:00,18,105.89,105.9,105.85,105.88,22461
HFZ03,2003-09-18 11:30,18,105.87,105.89,105.86,105.88,8314
HFZ03,2003-09-19 01:00,19,105.92,105.92,105.89,105.91,19403
HFZ03,2003-09-19 01:30,19,105.92,105.92,105.9,105.9,8277
HFZ03,2003-09-19 02:00,19,105.91,105.92,105.91,105.91,11714
HFZ03,2003-09-19 02:30,19,105.91,105.93,105.91,105.92,5377
HFZ03,2003-09-19 03:00,19,105.93,105.94,105.92,105.94,11391
HFZ03,2003-09-19 03:30,19,105.93,105.95,105.93,105.93,12863
HFZ03,2003-09-19 04:00,19,105.94,105.95,105.93,105.95,7720
HFZ03,2003-09-19 04:30,19,105.94,105.94,105.93,105.93,10060
HFZ03,2003-09-19 05:00,19,105.94,105.95,105.93,105.94,10627
HFZ03,2003-09-19 05:30,19,105.93,105.95,105.93,105.95,16112
HFZ03,2003-09-19 06:00,19,105.95,105.95,105.93,105.94,10997
HFZ03,2003-09-19 06:30,19,105.94,105.94,105.92,105.94,7601
HFZ03,2003-09-19 07:00,19,105.93,105.95,105.93,105.93,8657
HFZ03,2003-09-19 07:30,19,105.93,105.94,105.92,105.94,20894
HFZ03,2003-09-19 08:00,19,105.94,105.94,105.89,105.9,25093
HFZ03,2003-09-19 08:30,19,105.91,105.93,105.9,105.92,21543
HFZ03,2003-09-19 09:00,19,105.92,105.93,105.9,105.93,15769
HFZ03,2003-09-19 09:30,19,105.93,105.95,105.92,105.95,14794
HFZ03,2003-09-19 10:00,19,105.94,105.96,105.93,105.95,12468
HFZ03,2003-09-19 10:30,19,105.94,105.95,105.91,105.94,13553
HFZ03,2003-09-19 11:00,19,105.94,105.94,105.92,105.93,4444
HFZ03,2003-09-19 11:30,19,105.93,105.95,105.93,105.94,8930
HFZ03,2003-09-22 01:00,22,105.94,106.13,105.92,106.08,104738
HFZ03,2003-09-22 01:30,22,106.08,106.1,106.04,106.04,42569
HFZ03,2003-09-22 02:00,22,106.05,106.1,106.04,106.09,54739
HFZ03,2003-09-22 02:30,22,106.09,106.1,106.07,106.09,32595
HFZ03,2003-09-22 03:00,22,106.09,106.1,106.06,106.07,40648
HFZ03,2003-09-22 03:30,22,106.07,106.1,106.07,106.08,21896
HFZ03,2003-09-22 04:00,22,106.08,106.1,106.08,106.1,16087
HFZ03,2003-09-22 04:30,22,106.09,106.1,106.08,106.09,10518
HFZ03,2003-09-22 05:00,22,106.09,106.1,106.08,106.08,8191
HFZ03,2003-09-22 05:30,22,106.09,106.11,106.08,106.1,13927
HFZ03,2003-09-22 06:00,22,106.1,106.11,106.09,106.09,21267
HFZ03,2003-09-22 06:30,22,106.09,106.1,106.08,106.09,19111
HFZ03,2003-09-22 07:00,22,106.09,106.09,106.07,106.08,19857
HFZ03,2003-09-22 07:30,22,106.07,106.08,106.06,106.07,18821
HFZ03,2003-09-22 08:00,22,106.07,106.08,106.06,106.07,21190
HFZ03,2003-09-22 08:30,22,106.08,106.08,106.05,106.07,16119
HFZ03,2003-09-22 09:00,22,106.07,106.09,106.06,106.07,30973
HFZ03,2003-09-22 09:30,22,106.06,106.08,106.05,106.07,23508
HFZ03,2003-09-22 10:00,22,106.07,106.08,106.05,106.06,21448
HFZ03,2003-09-22 10:30,22,106.06,106.08,106.05,106.08,18126
HFZ03,2003-09-22 11:00,22,106.07,106.09,106.07,106.08,11254
HFZ03,2003-09-22 11:30,22,106.08,106.11,106.08,106.11,12037
HFZ03,2003-09-23 01:00,23,106.15,106.15,106.09,106.11,25851
HFZ03,2003-09-23 01:30,23,106.11,106.12,106.1,106.1,10300
HFZ03,2003-09-23 02:00,23,106.1,106.11,106.08,106.09,29069
HFZ03,2003-09-23 02:30,23,106.09,106.11,106.08,106.1,21423
HFZ03,2003-09-23 03:00,23,106.1,106.13,106.1,106.12,20509
HFZ03,2003-09-23 03:30,23,106.11,106.13,106.11,106.12,24749
HFZ03,2003-09-23 04:00,23,106.12,106.13,106.09,106.1,21514
HFZ03,2003-09-23 04:30,23,106.1,106.11,106.09,106.1,12955
HFZ03,2003-09-23 05:00,23,106.1,106.1,106.08,106.08,14226
HFZ03,2003-09-23 05:30,23,106.09,106.09,106.06,106.07,31216
HFZ03,2003-09-23 06:00,23,106.07,106.08,106.06,106.07,22388
HFZ03,2003-09-23 06:30,23,106.07,106.08,106.07,106.07,8999
HFZ03,2003-09-23 07:00,23,106.07,106.08,106.05,106.07,17454
HFZ03,2003-09-23 07:30,23,106.06,106.07,106.04,106.07,24009
HFZ03,2003-09-23 08:00,23,106.07,106.09,106.07,106.08,11580
HFZ03,2003-09-23 08:30,23,106.09,106.09,106.06,106.07,22170
HFZ03,2003-09-23 09:00,23,106.07,106.09,106.07,106.08,19803
HFZ03,2003-09-23 09:30,23,106.08,106.12,106.08,106.12,27979
HFZ03,2003-09-23 10:00,23,106.11,106.12,106.1,106.1,13877
HFZ03,2003-09-23 10:30,23,106.1,106.13,106.09,106.11,12630
HFZ03,2003-09-23 11:00,23,106.12,106.12,106.1,106.1,5552
HFZ03,2003-09-23 11:30,23,106.11,106.11,106.09,106.11,7071
HFZ03,2003-09-24 01:00,24,106.07,106.08,106.04,106.05,51796
HFZ03,2003-09-24 01:30,24,106.05,106.07,106.04,106.05,34938
HFZ03,2003-09-24 02:00,24,106.06,106.07,106.05,106.05,21309
HFZ03,2003-09-24 02:30,24,106.05,106.06,106.04,106.05,19582
HFZ03,2003-09-24 03:00,24,106.06,106.07,106.05,106.06,8343
HFZ03,2003-09-24 03:30,24,106.06,106.07,106.05,106.07,42205
HFZ03,2003-09-24 04:00,24,106.07,106.07,106.05,106.06,46662
HFZ03,2003-09-24 04:30,24,106.06,106.08,106.06,106.07,14575
HFZ03,2003-09-24 05:00,24,106.07,106.08,106.06,106.08,7915
HFZ03,2003-09-24 05:30,24,106.08,106.08,106.06,106.08,17180
HFZ03,2003-09-24 06:00,24,106.08,106.08,106.07,106.07,4004
HFZ03,2003-09-24 06:30,24,106.08,106.09,106.08,106.09,12050
HFZ03,2003-09-24 07:00,24,106.08,106.11,106.08,106.11,7919
HFZ03,2003-09-24 07:30,24,106.11,106.11,106.08,106.1,23690
HFZ03,2003-09-24 08:00,24,106.1,106.1,106.08,106.09,29446
HFZ03,2003-09-24 08:30,24,106.08,106.1,106.06,106.08,29106
HFZ03,2003-09-24 09:00,24,106.07,106.1,106.07,106.09,20052
HFZ03,2003-09-24 09:30,24,106.1,106.1,106.08,106.1,15136
HFZ03,2003-09-24 10:00,24,106.1,106.11,106.1,106.11,9536
HFZ03,2003-09-24 10:30,24,106.11,106.13,106.1,106.13,12301
HFZ03,2003-09-24 11:00,24,106.13,106.18,106.12,106.17,26146
HFZ03,2003-09-24 11:30,24,106.17,106.2,106.16,106.19,31774
HFZ03,2003-09-25 01:00,25,106.21,106.21,106.18,106.18,18872
HFZ03,2003-09-25 01:30,25,106.19,106.19,106.17,106.19,18034
HFZ03,2003-09-25 02:00,25,106.18,106.18,106.16,106.17,34570
HFZ03,2003-09-25 02:30,25,106.17,106.18,106.15,106.17,19019
HFZ03,2003-09-25 03:00,25,106.17,106.18,106.16,106.17,24641
HFZ03,2003-09-25 03:30,25,106.16,106.17,106.16,106.17,8408
HFZ03,2003-09-25 04:00,25,106.17,106.18,106.16,106.18,13613
HFZ03,2003-09-25 04:30,25,106.17,106.19,106.17,106.17,22777
HFZ03,2003-09-25 05:00,25,106.18,106.18,106.17,106.18,4284
HFZ03,2003-09-25 05:30,25,106.18,106.18,106.16,106.17,10772
HFZ03,2003-09-25 06:00,25,106.16,106.18,106.16,106.17,6403
HFZ03,2003-09-25 06:30,25,106.17,106.19,106.17,106.18,8699
HFZ03,2003-09-25 07:00,25,106.18,106.19,106.15,106.18,20718
HFZ03,2003-09-25 07:30,25,106.18,106.19,106.14,106.16,54979
HFZ03,2003-09-25 08:00,25,106.16,106.18,106.15,106.18,25880
HFZ03,2003-09-25 08:30,25,106.17,106.2,106.17,106.18,40446
HFZ03,2003-09-25 09:00,25,106.18,106.23,106.18,106.22,32602
HFZ03,2003-09-25 09:30,25,106.22,106.23,106.2,106.2,43399
HFZ03,2003-09-25 10:00,25,106.2,106.23,106.2,106.2,37272
HFZ03,2003-09-25 10:30,25,106.2,106.2,106.17,106.17,25900
HFZ03,2003-09-25 11:00,25,106.17,106.19,106.16,106.18,12191
HFZ03,2003-09-25 11:30,25,106.18,106.19,106.17,106.19,12899
HFZ03,2003-09-26 01:00,26,106.18,106.2,106.17,106.2,9705
HFZ03,2003-09-26 01:30,26,106.19,106.2,106.18,106.19,7670
HFZ03,2003-09-26 02:00,26,106.18,106.2,106.18,106.19,11378
HFZ03,2003-09-26 02:30,26,106.18,106.19,106.17,106.17,14577
HFZ03,2003-09-26 03:00,26,106.17,106.19,106.17,106.19,10611
HFZ03,2003-09-26 03:30,26,106.18,106.2,106.18,106.19,10543
HFZ03,2003-09-26 04:00,26,106.19,106.2,106.18,106.19,3277
HFZ03,2003-09-26 04:30,26,106.19,106.22,106.19,106.21,14094
HFZ03,2003-09-26 05:00,26,106.21,106.23,106.2,106.22,21885
HFZ03,2003-09-26 05:30,26,106.21,106.22,106.21,106.21,6633
HFZ03,2003-09-26 06:00,26,106.22,106.24,106.21,106.23,18001
HFZ03,2003-09-26 06:30,26,106.23,106.26,106.22,106.25,36507
HFZ03,2003-09-26 07:00,26,106.25,106.27,106.23,106.24,51813
HFZ03,2003-09-26 07:30,26,106.24,106.25,106.2,106.22,53848
HFZ03,2003-09-26 08:00,26,106.22,106.24,106.22,106.24,21662
HFZ03,2003-09-26 08:30,26,106.24,106.26,106.23,106.24,30970
HFZ03,2003-09-26 09:00,26,106.24,106.27,106.24,106.26,27513
HFZ03,2003-09-26 09:30,26,106.26,106.29,106.26,106.27,23786
HFZ03,2003-09-26 10:00,26,106.27,106.28,106.25,106.28,10102
HFZ03,2003-09-26 10:30,26,106.28,106.3,106.27,106.29,5993
HFZ03,2003-09-26 11:00,26,106.29,106.3,106.27,106.28,3422
HFZ03,2003-09-26 11:30,26,106.29,106.29,106.26,106.27,4941
HFZ03,2003-09-29 01:00,29,106.29,106.29,106.24,106.25,11741
HFZ03,2003-09-29 01:30,29,106.26,106.27,106.24,106.25,7307
HFZ03,2003-09-29 02:00,29,106.24,106.26,106.21,106.22,25195
HFZ03,2003-09-29 02:30,29,106.22,106.23,106.21,106.22,13322
HFZ03,2003-09-29 03:00,29,106.22,106.23,106.2,106.21,14103
HFZ03,2003-09-29 03:30,29,106.21,106.22,106.18,106.19,23527
HFZ03,2003-09-29 04:00,29,106.19,106.21,106.19,106.21,24732
HFZ03,2003-09-29 04:30,29,106.2,106.22,106.2,106.21,11271
HFZ03,2003-09-29 05:00,29,106.21,106.22,106.19,106.2,10514
HFZ03,2003-09-29 05:30,29,106.2,106.21,106.19,106.21,7361
HFZ03,2003-09-29 06:00,29,106.21,106.22,106.21,106.22,13528
HFZ03,2003-09-29 06:30,29,106.22,106.22,106.18,106.2,12751
HFZ03,2003-09-29 07:00,29,106.2,106.21,106.19,106.2,4039
HFZ03,2003-09-29 07:30,29,106.2,106.21,106.19,106.2,14746
HFZ03,2003-09-29 08:00,29,106.19,106.21,106.19,106.2,15670
HFZ03,2003-09-29 08:30,29,106.19,106.2,106.16,106.18,39698
HFZ03,2003-09-29 09:00,29,106.18,106.19,106.17,106.18,24101
HFZ03,2003-09-29 09:30,29,106.19,106.24,106.18,106.24,50852
HFZ03,2003-09-29 10:00,29,106.25,106.28,106.24,106.25,55323
HFZ03,2003-09-29 10:30,29,106.24,106.28,106.22,106.26,35048
HFZ03,2003-09-29 11:00,29,106.26,106.27,106.24,106.25,13617
HFZ03,2003-09-29 11:30,29,106.26,106.28,106.26,106.27,10511
HFZ03,2003-09-30 01:00,30,106.29,106.3,106.28,106.3,14197
HFZ03,2003-09-30 01:30,30,106.3,106.34,106.29,106.32,53077
HFZ03,2003-09-30 02:00,30,106.32,106.32,106.3,106.3,29968
HFZ03,2003-09-30 02:30,30,106.31,106.35,106.31,106.33,37128
HFZ03,2003-09-30 03:00,30,106.33,106.34,106.32,106.33,29040
HFZ03,2003-09-30 03:30,30,106.33,106.34,106.31,106.32,23508
HFZ03,2003-09-30 04:00,30,106.31,106.32,106.3,106.32,19443
HFZ03,2003-09-30 04:30,30,106.31,106.32,106.3,106.31,9716
HFZ03,2003-09-30 05:00,30,106.31,106.33,106.31,106.33,7034
HFZ03,2003-09-30 05:30,30,106.33,106.34,106.31,106.32,14480
HFZ03,2003-09-30 06:00,30,106.32,106.33,106.31,106.32,4714
HFZ03,2003-09-30 06:30,30,106.32,106.33,106.3,106.31,17024
HFZ03,2003-09-30 07:00,30,106.3,106.32,106.29,106.29,13626
HFZ03,2003-09-30 07:30,30,106.3,106.32,106.29,106.32,20814
HFZ03,2003-09-30 08:00,30,106.32,106.34,106.32,106.34,32421
HFZ03,2003-09-30 08:30,30,106.33,106.4,106.33,106.4,37821
HFZ03,2003-09-30 09:00,30,106.4,106.44,106.4,106.43,77219
HFZ03,2003-09-30 09:30,30,106.43,106.44,106.37,106.38,87042
HFZ03,2003-09-30 10:00,30,106.38,106.4,106.37,106.38,54644
HFZ03,2003-09-30 10:30,30,106.37,106.38,106.35,106.37,17604
HFZ03,2003-09-30 11:00,30,106.37,106.38,106.36,106.38,8523
HFZ03,2003-09-30 11:30,30,106.38,106.38,106.35,106.36,7083
HFZ03,2003-10-01 01:00,1,106.39,106.4,106.37,106.38,30522
HFZ03,2003-10-01 01:30,1,106.39,106.4,106.37,106.38,8772
HFZ03,2003-10-01 02:00,1,106.38,106.39,106.34,106.35,38720
HFZ03,2003-10-01 02:30,1,106.34,106.37,106.34,106.36,27310
HFZ03,2003-10-01 03:00,1,106.36,106.38,106.35,106.37,19218
HFZ03,2003-10-01 03:30,1,106.37,106.37,106.34,106.36,23752
HFZ03,2003-10-01 04:00,1,106.36,106.36,106.35,106.35,4464
HFZ03,2003-10-01 04:30,1,106.36,106.38,106.35,106.36,14253
HFZ03,2003-10-01 05:00,1,106.37,106.39,106.36,106.38,16957
HFZ03,2003-10-01 05:30,1,106.38,106.39,106.37,106.37,14036
HFZ03,2003-10-01 06:00,1,106.38,106.4,106.38,106.38,16192
HFZ03,2003-10-01 06:30,1,106.38,106.38,106.36,106.37,7046
HFZ03,2003-10-01 07:00,1,106.37,106.38,106.36,106.37,13247
HFZ03,2003-10-01 07:30,1,106.37,106.37,106.35,106.36,12358
HFZ03,2003-10-01 08:00,1,106.36,106.39,106.35,106.37,36716
HFZ03,2003-10-01 08:30,1,106.38,106.38,106.36,106.37,16265
HFZ03,2003-10-01 09:00,1,106.36,106.39,106.32,106.37,84645
HFZ03,2003-10-01 09:30,1,106.38,106.4,106.37,106.39,35031
HFZ03,2003-10-01 10:00,1,106.39,106.4,106.37,106.38,12413
HFZ03,2003-10-01 10:30,1,106.38,106.39,106.35,106.36,8413
HFZ03,2003-10-01 11:00,1,106.36,106.36,106.33,106.33,5041
HFZ03,2003-10-01 11:30,1,106.34,106.36,106.33,106.36,2076
HFZ03,2003-10-02 01:00,2,106.35,106.35,106.32,106.33,28043
HFZ03,2003-10-02 01:30,2,106.33,106.34,106.3,106.31,24049
HFZ03,2003-10-02 02:00,2,106.31,106.32,106.3,106.31,25138
HFZ03,2003-10-02 02:30,2,106.3,106.32,106.29,106.3,26261
HFZ03,2003-10-02 03:00,2,106.31,106.31,106.3,106.31,8982
HFZ03,2003-10-02 03:30,2,106.31,106.32,106.29,106.31,19461
HFZ03,2003-10-02 04:00,2,106.3,106.31,106.21,106.24,77631
HFZ03,2003-10-02 04:30,2,106.23,106.24,106.19,106.19,53371
HFZ03,2003-10-02 05:00,2,106.19,106.2,106.14,106.18,91319
HFZ03,2003-10-02 05:30,2,106.18,106.18,106.15,106.16,21441
HFZ03,2003-10-02 06:00,2,106.16,106.18,106.15,106.17,13573
HFZ03,2003-10-02 06:30,2,106.17,106.2,106.17,106.18,25947
HFZ03,2003-10-02 07:00,2,106.19,106.22,106.18,106.19,27169
HFZ03,2003-10-02 07:30,2,106.19,106.21,106.16,106.18,58216
HFZ03,2003-10-02 08:00,2,106.19,106.19,106.12,106.14,63141
HFZ03,2003-10-02 08:30,2,106.14,106.14,106.09,106.11,106935
HFZ03,2003-10-02 09:00,2,106.11,106.14,106.09,106.12,42536
HFZ03,2003-10-02 09:30,2,106.12,106.16,106.12,106.14,41306
HFZ03,2003-10-02 10:00,2,106.14,106.15,106.13,106.13,22279
HFZ03,2003-10-02 10:30,2,106.14,106.15,106.13,106.15,8997
HFZ03,2003-10-02 11:00,2,106.15,106.16,106.14,106.14,6336
HFZ03,2003-10-02 11:30,2,106.14,106.14,106.12,106.13,10566
HFZ03,2003-10-03 01:00,3,106.14,106.15,106.12,106.14,10830
HFZ03,2003-10-03 01:30,3,106.14,106.15,106.12,106.13,12729
HFZ03,2003-10-03 02:00,3,106.13,106.13,106.08,106.09,21160
HFZ03,2003-10-03 02:30,3,106.09,106.09,106.04,106.05,45572
HFZ03,2003-10-03 03:00,3,106.05,106.06,106.02,106.03,35256
HFZ03,2003-10-03 03:30,3,106.03,106.06,106.01,106.06,40318
HFZ03,2003-10-03 04:00,3,106.05,106.06,106.04,106.06,14007
HFZ03,2003-10-03 04:30,3,106.05,106.07,106.05,106.06,9739
HFZ03,2003-10-03 05:00,3,106.06,106.07,106.04,106.05,11170
HFZ03,2003-10-03 05:30,3,106.05,106.06,106.05,106.06,4582
HFZ03,2003-10-03 06:00,3,106.05,106.06,106.05,106.06,5962
HFZ03,2003-10-03 06:30,3,106.05,106.06,106.04,106.05,5554
HFZ03,2003-10-03 07:00,3,106.05,106.07,105.93,105.95,46867
HFZ03,2003-10-03 07:30,3,105.95,105.96,105.8,105.87,186473
HFZ03,2003-10-03 08:00,3,105.87,105.88,105.84,105.86,62893
HFZ03,2003-10-03 08:30,3,105.87,105.88,105.84,105.87,47006
HFZ03,2003-10-03 09:00,3,105.86,105.89,105.86,105.88,50389
HFZ03,2003-10-03 09:30,3,105.89,105.9,105.83,105.85,45226
HFZ03,2003-10-03 10:00,3,105.85,105.86,105.83,105.84,24569
HFZ03,2003-10-03 10:30,3,105.83,105.86,105.82,105.84,11011
HFZ03,2003-10-03 11:00,3,105.84,105.85,105.77,105.78,30954
HFZ03,2003-10-03 11:30,3,105.78,105.8,105.76,105.76,14175
HFZ03,2003-10-06 01:00,6,105.77,105.79,105.76,105.78,37047
HFZ03,2003-10-06 01:30,6,105.78,105.84,105.78,105.84,31429
HFZ03,2003-10-06 02:00,6,105.84,105.86,105.83,105.86,43532
HFZ03,2003-10-06 02:30,6,105.85,105.89,105.85,105.87,38047
HFZ03,2003-10-06 03:00,6,105.87,105.89,105.87,105.88,12460
HFZ03,2003-10-06 03:30,6,105.88,105.88,105.86,105.88,15645
HFZ03,2003-10-06 04:00,6,105.87,105.89,105.86,105.86,15325
HFZ03,2003-10-06 04:30,6,105.86,105.9,105.85,105.89,26966
HFZ03,2003-10-06 05:00,6,105.89,105.89,105.87,105.88,6733
HFZ03,2003-10-06 05:30,6,105.89,105.89,105.88,105.89,2457
HFZ03,2003-10-06 06:00,6,105.89,105.9,105.87,105.87,9257
HFZ03,2003-10-06 06:30,6,105.88,105.88,105.87,105.87,7443
HFZ03,2003-10-06 07:00,6,105.88,105.89,105.87,105.88,7867
HFZ03,2003-10-06 07:30,6,105.88,105.91,105.87,105.89,36084
HFZ03,2003-10-06 08:00,6,105.89,105.9,105.87,105.89,27639
HFZ03,2003-10-06 08:30,6,105.89,105.93,105.88,105.92,32928
HFZ03,2003-10-06 09:00,6,105.92,105.95,105.9,105.94,42337
HFZ03,2003-10-06 09:30,6,105.94,105.95,105.93,105.93,16738
HFZ03,2003-10-06 10:00,6,105.93,105.95,105.93,105.94,14381
HFZ03,2003-10-06 10:30,6,105.94,105.96,105.93,105.94,15213
HFZ03,2003-10-06 11:00,6,105.95,105.97,105.94,105.95,7098
HFZ03,2003-10-06 11:30,6,105.94,105.96,105.94,105.94,4420
HFZ03,2003-10-07 01:00,7,105.95,105.97,105.94,105.94,25654
HFZ03,2003-10-07 01:30,7,105.95,106,105.95,105.98,55206
HFZ03,2003-10-07 02:00,7,105.98,105.99,105.93,105.94,70537
HFZ03,2003-10-07 02:30,7,105.94,105.95,105.89,105.93,40235
HFZ03,2003-10-07 03:00,7,105.93,105.98,105.91,105.98,38416
HFZ03,2003-10-07 03:30,7,105.97,105.99,105.96,105.97,58546
HFZ03,2003-10-07 04:00,7,105.97,106,105.97,105.97,22106
HFZ03,2003-10-07 04:30,7,105.97,105.99,105.96,105.97,26448
HFZ03,2003-10-07 05:00,7,105.97,105.99,105.96,105.97,22207
HFZ03,2003-10-07 05:30,7,105.97,105.99,105.96,105.97,16176
HFZ03,2003-10-07 06:00,7,105.97,105.98,105.96,105.98,14799
HFZ03,2003-10-07 06:30,7,105.98,105.99,105.97,105.97,8339
HFZ03,2003-10-07 07:00,7,105.97,106,105.97,105.98,14299
HFZ03,2003-10-07 07:30,7,105.98,106,105.98,105.98,31780
HFZ03,2003-10-07 08:00,7,105.98,105.99,105.96,105.97,19306
HFZ03,2003-10-07 08:30,7,105.98,106,105.96,105.97,36180
HFZ03,2003-10-07 09:00,7,105.96,105.97,105.93,105.94,49692
HFZ03,2003-10-07 09:30,7,105.94,105.96,105.94,105.96,19804
HFZ03,2003-10-07 10:00,7,105.95,105.96,105.93,105.94,22860
HFZ03,2003-10-07 10:30,7,105.94,105.95,105.93,105.94,16167
HFZ03,2003-10-07 11:00,7,105.93,105.94,105.92,105.93,8588
HFZ03,2003-10-07 11:30,7,105.93,105.95,105.92,105.94,5445
HFZ03,2003-10-08 01:00,8,105.93,105.96,105.92,105.94,30146
HFZ03,2003-10-08 01:30,8,105.95,105.96,105.93,105.94,20141
HFZ03,2003-10-08 02:00,8,105.94,105.94,105.9,105.92,40156
HFZ03,2003-10-08 02:30,8,105.93,105.93,105.9,105.91,18001
HFZ03,2003-10-08 03:00,8,105.9,105.92,105.9,105.91,12456
HFZ03,2003-10-08 03:30,8,105.9,105.91,105.89,105.89,16787
HFZ03,2003-10-08 04:00,8,105.9,105.92,105.85,105.86,82128
HFZ03,2003-10-08 04:30,8,105.87,105.87,105.84,105.85,47738
HFZ03,2003-10-08 05:00,8,105.86,105.89,105.85,105.88,26942
HFZ03,2003-10-08 05:30,8,105.88,105.9,105.87,105.87,20503
HFZ03,2003-10-08 06:00,8,105.87,105.9,105.86,105.89,17353
HFZ03,2003-10-08 06:30,8,105.89,105.91,105.89,105.9,11833
HFZ03,2003-10-08 07:00,8,105.89,105.9,105.88,105.89,14226
HFZ03,2003-10-08 07:30,8,105.89,105.9,105.88,105.88,9631
HFZ03,2003-10-08 08:00,8,105.88,105.91,105.86,105.88,41332
HFZ03,2003-10-08 08:30,8,105.89,105.92,105.88,105.91,29403
HFZ03,2003-10-08 09:00,8,105.9,105.92,105.89,105.92,26843
HFZ03,2003-10-08 09:30,8,105.92,105.98,105.91,105.96,43563
HFZ03,2003-10-08 10:00,8,105.96,105.99,105.95,105.99,27102
HFZ03,2003-10-08 10:30,8,105.98,106.01,105.96,105.98,35882
HFZ03,2003-10-08 11:00,8,105.98,106,105.97,105.97,11906
HFZ03,2003-10-08 11:30,8,105.98,105.98,105.97,105.98,6198
HFZ03,2003-10-09 01:00,9,105.98,106.02,105.98,106,34085
HFZ03,2003-10-09 01:30,9,106,106.01,105.97,105.97,18693
HFZ03,2003-10-09 02:00,9,105.97,105.99,105.96,105.98,27309
HFZ03,2003-10-09 02:30,9,105.98,105.99,105.97,105.98,19909
HFZ03,2003-10-09 03:00,9,105.98,105.99,105.97,105.98,18490
HFZ03,2003-10-09 03:30,9,105.98,105.98,105.95,105.97,14053
HFZ03,2003-10-09 04:00,9,105.96,105.97,105.93,105.95,43517
HFZ03,2003-10-09 04:30,9,105.94,105.96,105.93,105.96,54290
HFZ03,2003-10-09 05:00,9,105.95,105.95,105.91,105.92,33449
HFZ03,2003-10-09 05:30,9,105.92,105.94,105.91,105.93,31662
HFZ03,2003-10-09 06:00,9,105.93,105.94,105.92,105.93,13756
HFZ03,2003-10-09 06:30,9,105.93,105.93,105.92,105.92,5754
HFZ03,2003-10-09 07:00,9,105.92,105.93,105.88,105.89,26003
HFZ03,2003-10-09 07:30,9,105.89,105.91,105.85,105.86,89016
HFZ03,2003-10-09 08:00,9,105.87,105.88,105.84,105.84,62109
HFZ03,2003-10-09 08:30,9,105.84,105.88,105.84,105.86,39738
HFZ03,2003-10-09 09:00,9,105.86,105.88,105.85,105.88,21163
HFZ03,2003-10-09 09:30,9,105.87,105.88,105.85,105.87,22881
HFZ03,2003-10-09 10:00,9,105.88,105.88,105.85,105.85,13170
HFZ03,2003-10-09 10:30,9,105.85,105.86,105.76,105.78,72617
HFZ03,2003-10-09 11:00,9,105.79,105.82,105.78,105.8,18876
HFZ03,2003-10-09 11:30,9,105.81,105.81,105.78,105.8,9567
HFZ03,2003-10-10 01:00,10,105.82,105.84,105.81,105.83,20874
HFZ03,2003-10-10 01:30,10,105.83,105.83,105.81,105.82,31615
HFZ03,2003-10-10 02:00,10,105.81,105.82,105.75,105.81,86657
HFZ03,2003-10-10 02:30,10,105.81,105.82,105.79,105.8,29160
HFZ03,2003-10-10 03:00,10,105.81,105.81,105.78,105.81,24004
HFZ03,2003-10-10 03:30,10,105.81,105.85,105.81,105.85,48411
HFZ03,2003-10-10 04:00,10,105.85,105.85,105.83,105.85,16267
HFZ03,2003-10-10 04:30,10,105.84,105.88,105.84,105.87,23662
HFZ03,2003-10-10 05:00,10,105.87,105.9,105.86,105.88,36284
HFZ03,2003-10-10 05:30,10,105.88,105.9,105.87,105.89,18325
HFZ03,2003-10-10 06:00,10,105.88,105.9,105.88,105.9,6045
HFZ03,2003-10-10 06:30,10,105.89,105.89,105.87,105.87,5957
HFZ03,2003-10-10 07:00,10,105.88,105.89,105.87,105.87,18147
HFZ03,2003-10-10 07:30,10,105.87,105.92,105.86,105.92,54401
HFZ03,2003-10-10 08:00,10,105.92,105.94,105.91,105.92,38034
HFZ03,2003-10-10 08:30,10,105.92,105.93,105.89,105.91,28406
HFZ03,2003-10-10 09:00,10,105.9,105.91,105.89,105.89,19144
HFZ03,2003-10-10 09:30,10,105.89,105.92,105.89,105.9,10021
HFZ03,2003-10-10 10:00,10,105.9,105.92,105.9,105.92,5966
HFZ03,2003-10-10 10:30,10,105.92,105.92,105.89,105.9,6400
HFZ03,2003-10-10 11:00,10,105.91,105.92,105.9,105.91,1166
HFZ03,2003-10-10 11:30,10,105.92,105.92,105.9,105.9,3124
HFZ03,2003-10-13 01:00,13,105.88,105.88,105.83,105.84,26430
HFZ03,2003-10-13 01:30,13,105.84,105.85,105.82,105.83,25201
HFZ03,2003-10-13 02:00,13,105.83,105.84,105.81,105.82,23075
HFZ03,2003-10-13 02:30,13,105.82,105.83,105.8,105.83,24020
HFZ03,2003-10-13 03:00,13,105.82,105.82,105.79,105.82,24927
HFZ03,2003-10-13 03:30,13,105.82,105.82,105.76,105.77,58662
HFZ03,2003-10-13 04:00,13,105.77,105.79,105.76,105.77,53093
HFZ03,2003-10-13 04:30,13,105.78,105.79,105.77,105.79,11884
HFZ03,2003-10-13 05:00,13,105.79,105.79,105.77,105.78,9031
HFZ03,2003-10-13 05:30,13,105.79,105.79,105.77,105.77,10591
HFZ03,2003-10-13 06:00,13,105.78,105.8,105.77,105.79,6657
HFZ03,2003-10-13 06:30,13,105.79,105.8,105.78,105.79,14771
HFZ03,2003-10-13 07:00,13,105.79,105.81,105.79,105.81,8356
HFZ03,2003-10-13 07:30,13,105.81,105.82,105.8,105.82,10501
HFZ03,2003-10-13 08:00,13,105.81,105.82,105.8,105.81,19615
HFZ03,2003-10-13 08:30,13,105.8,105.81,105.8,105.8,7261
HFZ03,2003-10-13 09:00,13,105.8,105.8,105.78,105.79,13692
HFZ03,2003-10-13 09:30,13,105.78,105.78,105.75,105.76,24789
HFZ03,2003-10-13 10:00,13,105.76,105.79,105.75,105.79,9696
HFZ03,2003-10-13 10:30,13,105.78,105.79,105.77,105.78,4214
HFZ03,2003-10-13 11:00,13,105.78,105.79,105.77,105.78,5265
HFZ03,2003-10-13 11:30,13,105.78,105.79,105.76,105.76,5593
HFZ03,2003-10-14 01:00,14,105.71,105.71,105.65,105.67,76562
HFZ03,2003-10-14 01:30,14,105.68,105.71,105.68,105.7,30341
HFZ03,2003-10-14 02:00,14,105.7,105.71,105.69,105.71,11480
HFZ03,2003-10-14 02:30,14,105.71,105.72,105.7,105.71,28688
HFZ03,2003-10-14 03:00,14,105.71,105.73,105.7,105.72,31032
HFZ03,2003-10-14 03:30,14,105.72,105.74,105.71,105.74,19868
HFZ03,2003-10-14 04:00,14,105.74,105.75,105.7,105.73,35299
HFZ03,2003-10-14 04:30,14,105.74,105.75,105.72,105.74,19409
HFZ03,2003-10-14 05:00,14,105.75,105.75,105.71,105.72,22517
HFZ03,2003-10-14 05:30,14,105.72,105.73,105.7,105.71,17205
HFZ03,2003-10-14 06:00,14,105.72,105.72,105.71,105.72,4294
HFZ03,2003-10-14 06:30,14,105.71,105.71,105.69,105.7,14919
HFZ03,2003-10-14 07:00,14,105.69,105.7,105.66,105.68,50765
HFZ03,2003-10-14 07:30,14,105.68,105.71,105.67,105.7,26898
HFZ03,2003-10-14 08:00,14,105.7,105.72,105.69,105.71,17270
HFZ03,2003-10-14 08:30,14,105.72,105.73,105.7,105.7,19649
HFZ03,2003-10-14 09:00,14,105.71,105.75,105.71,105.73,25848
HFZ03,2003-10-14 09:30,14,105.73,105.76,105.72,105.75,31353
HFZ03,2003-10-14 10:00,14,105.75,105.8,105.74,105.79,42774
HFZ03,2003-10-14 10:30,14,105.79,105.83,105.79,105.82,26066
HFZ03,2003-10-14 11:00,14,105.83,105.83,105.79,105.8,14194
HFZ03,2003-10-14 11:30,14,105.79,105.8,105.78,105.79,6799
HFZ03,2003-10-15 01:00,15,105.76,105.77,105.73,105.74,11158
HFZ03,2003-10-15 01:30,15,105.74,105.76,105.73,105.74,12582
HFZ03,2003-10-15 02:00,15,105.73,105.74,105.7,105.7,22862
HFZ03,2003-10-15 02:30,15,105.7,105.74,105.7,105.72,51712
HFZ03,2003-10-15 03:00,15,105.73,105.73,105.69,105.71,32466
HFZ03,2003-10-15 03:30,15,105.71,105.72,105.69,105.71,25977
HFZ03,2003-10-15 04:00,15,105.71,105.72,105.69,105.7,26001
HFZ03,2003-10-15 04:30,15,105.7,105.73,105.7,105.72,17928
HFZ03,2003-10-15 05:00,15,105.73,105.73,105.69,105.7,18807
HFZ03,2003-10-15 05:30,15,105.71,105.72,105.7,105.71,11181
HFZ03,2003-10-15 06:00,15,105.7,105.73,105.7,105.7,21588
HFZ03,2003-10-15 06:30,15,105.71,105.72,105.7,105.7,12102
HFZ03,2003-10-15 07:00,15,105.7,105.72,105.65,105.66,25788
HFZ03,2003-10-15 07:30,15,105.65,105.67,105.62,105.63,105687
HFZ03,2003-10-15 08:00,15,105.64,105.66,105.63,105.65,52550
HFZ03,2003-10-15 08:30,15,105.66,105.68,105.65,105.67,28648
HFZ03,2003-10-15 09:00,15,105.67,105.69,105.66,105.67,38403
HFZ03,2003-10-15 09:30,15,105.67,105.67,105.64,105.66,22334
HFZ03,2003-10-15 10:00,15,105.66,105.68,105.65,105.67,16291
HFZ03,2003-10-15 10:30,15,105.68,105.68,105.64,105.65,12469
HFZ03,2003-10-16 10:30,16,105.68,105.7,105.65,105.65,13261
HFZ03,2003-10-16 11:00,16,105.65,105.68,105.59,105.6,65265
HFZ03,2003-10-16 11:30,16,105.6,105.6,105.52,105.55,78988
HFZ03,2003-10-17 01:00,17,105.5,105.53,105.49,105.51,64248
HFZ03,2003-10-17 01:30,17,105.51,105.51,105.43,105.5,77135
HFZ03,2003-10-17 02:00,17,105.5,105.53,105.49,105.51,85891
HFZ03,2003-10-17 02:30,17,105.52,105.54,105.5,105.52,27811
HFZ03,2003-10-17 03:00,17,105.53,105.56,105.52,105.55,34777
HFZ03,2003-10-17 03:30,17,105.55,105.56,105.54,105.54,14356
HFZ03,2003-10-17 04:00,17,105.55,105.56,105.53,105.54,28006
HFZ03,2003-10-17 04:30,17,105.55,105.55,105.5,105.51,30043
HFZ03,2003-10-17 05:00,17,105.51,105.53,105.49,105.52,27786
HFZ03,2003-10-17 05:30,17,105.52,105.53,105.5,105.52,19060
HFZ03,2003-10-17 06:00,17,105.51,105.53,105.5,105.52,12445
HFZ03,2003-10-17 06:30,17,105.52,105.53,105.51,105.52,9224
HFZ03,2003-10-17 07:00,17,105.52,105.53,105.51,105.51,16061
HFZ03,2003-10-17 07:30,17,105.51,105.53,105.48,105.52,39702
HFZ03,2003-10-17 08:00,17,105.52,105.56,105.5,105.54,41126
HFZ03,2003-10-17 08:30,17,105.54,105.59,105.49,105.56,63928
HFZ03,2003-10-17 09:00,17,105.56,105.6,105.55,105.58,45705
HFZ03,2003-10-17 09:30,17,105.58,105.6,105.57,105.6,19751
HFZ03,2003-10-17 10:00,17,105.6,105.61,105.58,105.58,16413
HFZ03,2003-10-17 10:30,17,105.59,105.6,105.57,105.57,11549
HFZ03,2003-10-17 11:00,17,105.57,105.61,105.57,105.58,11393
HFZ03,2003-10-17 11:30,17,105.58,105.6,105.57,105.58,5746
HFZ03,2003-10-20 01:00,20,105.5,105.53,105.49,105.52,25490
HFZ03,2003-10-20 01:30,20,105.52,105.58,105.52,105.56,21668
HFZ03,2003-10-20 02:00,20,105.56,105.57,105.54,105.56,28546
HFZ03,2003-10-20 02:30,20,105.56,105.58,105.55,105.55,19694
HFZ03,2003-10-20 03:00,20,105.55,105.56,105.55,105.56,6643
HFZ03,2003-10-20 03:30,20,105.56,105.58,105.56,105.57,13676
HFZ03,2003-10-20 04:00,20,105.57,105.58,105.54,105.55,21331
HFZ03,2003-10-20 04:30,20,105.55,105.56,105.54,105.55,15322
HFZ03,2003-10-20 05:00,20,105.56,105.56,105.52,105.54,15096
HFZ03,2003-10-20 05:30,20,105.54,105.55,105.53,105.54,2764
HFZ03,2003-10-20 06:00,20,105.55,105.55,105.53,105.54,5637
HFZ03,2003-10-20 06:30,20,105.54,105.55,105.53,105.53,3531
HFZ03,2003-10-20 07:00,20,105.53,105.54,105.51,105.51,9863
HFZ03,2003-10-20 07:30,20,105.52,105.56,105.51,105.56,20861
HFZ03,2003-10-20 08:00,20,105.55,105.56,105.53,105.55,12376
HFZ03,2003-10-20 08:30,20,105.55,105.56,105.54,105.55,9883
HFZ03,2003-10-20 09:00,20,105.55,105.61,105.54,105.61,38258
HFZ03,2003-10-20 09:30,20,105.6,105.62,105.58,105.6,33542
HFZ03,2003-10-20 10:00,20,105.6,105.62,105.59,105.61,12882
HFZ03,2003-10-20 10:30,20,105.61,105.63,105.59,105.6,10135
HFZ03,2003-10-20 11:00,20,105.6,105.62,105.59,105.59,3451
HFZ03,2003-10-20 11:30,20,105.59,105.6,105.59,105.59,2212
HFZ03,2003-10-21 01:00,21,105.59,105.64,105.58,105.62,30352
HFZ03,2003-10-21 01:30,21,105.62,105.64,105.61,105.63,42066
HFZ03,2003-10-21 02:00,21,105.62,105.63,105.61,105.62,11448
HFZ03,2003-10-21 02:30,21,105.62,105.64,105.61,105.64,29164
HFZ03,2003-10-21 03:00,21,105.64,105.64,105.61,105.62,33836
HFZ03,2003-10-21 03:30,21,105.63,105.63,105.61,105.62,18333
HFZ03,2003-10-21 04:00,21,105.62,105.64,105.62,105.63,20468
HFZ03,2003-10-21 04:30,21,105.64,105.66,105.63,105.66,18272
HFZ03,2003-10-21 05:00,21,105.65,105.66,105.64,105.66,11674
HFZ03,2003-10-21 05:30,21,105.66,105.66,105.64,105.64,6687
HFZ03,2003-10-21 06:00,21,105.65,105.66,105.64,105.64,9098
HFZ03,2003-10-21 06:30,21,105.64,105.66,105.64,105.66,3310
HFZ03,2003-10-21 07:00,21,105.65,105.66,105.64,105.65,13702
HFZ03,2003-10-21 07:30,21,105.65,105.7,105.65,105.69,50795
HFZ03,2003-10-21 08:00,21,105.68,105.69,105.67,105.68,36900
HFZ03,2003-10-21 08:30,21,105.69,105.71,105.68,105.69,37256
HFZ03,2003-10-21 09:00,21,105.69,105.71,105.68,105.7,40035
HFZ03,2003-10-21 09:30,21,105.7,105.72,105.69,105.71,35161
HFZ03,2003-10-21 10:00,21,105.7,105.73,105.7,105.72,28232
HFZ03,2003-10-21 10:30,21,105.73,105.74,105.71,105.71,16849
HFZ03,2003-10-21 11:00,21,105.71,105.72,105.71,105.71,5273
HFZ03,2003-10-21 11:30,21,105.71,105.72,105.7,105.71,3317
HFZ03,2003-10-22 01:00,22,105.73,105.73,105.7,105.71,35096
HFZ03,2003-10-22 01:30,22,105.71,105.74,105.71,105.73,27234
HFZ03,2003-10-22 02:00,22,105.73,105.73,105.71,105.71,18635
HFZ03,2003-10-22 02:30,22,105.71,105.73,105.71,105.71,14729
HFZ03,2003-10-22 03:00,22,105.71,105.74,105.71,105.71,58609
HFZ03,2003-10-22 03:30,22,105.71,105.71,105.6,105.62,172985
HFZ03,2003-10-22 04:00,22,105.63,105.64,105.56,105.6,129554
HFZ03,2003-10-22 04:30,22,105.59,105.63,105.58,105.62,28358
HFZ03,2003-10-22 05:00,22,105.61,105.65,105.61,105.65,49107
HFZ03,2003-10-22 05:30,22,105.64,105.65,105.61,105.62,49353
HFZ03,2003-10-22 06:00,22,105.62,105.63,105.61,105.63,20717
HFZ03,2003-10-22 06:30,22,105.63,105.66,105.63,105.65,28940
HFZ03,2003-10-22 07:00,22,105.66,105.69,105.66,105.68,41932
HFZ03,2003-10-22 07:30,22,105.68,105.69,105.67,105.68,14933
HFZ03,2003-10-22 08:00,22,105.68,105.75,105.68,105.72,52292
HFZ03,2003-10-22 08:30,22,105.72,105.73,105.7,105.72,39611
HFZ03,2003-10-22 09:00,22,105.72,105.73,105.68,105.69,36284
HFZ03,2003-10-22 09:30,22,105.69,105.72,105.69,105.7,17764
HFZ03,2003-10-22 10:00,22,105.71,105.73,105.69,105.71,20725
HFZ03,2003-10-22 10:30,22,105.72,105.74,105.71,105.73,13758
HFZ03,2003-10-22 11:00,22,105.73,105.74,105.73,105.74,5026
HFZ03,2003-10-22 11:30,22,105.74,105.76,105.73,105.75,7890
HFZ03,2003-10-23 04:00,23,105.84,105.84,105.79,105.81,44786
HFZ03,2003-10-23 04:30,23,105.8,105.8,105.78,105.78,34313
HFZ03,2003-10-23 05:00,23,105.79,105.81,105.78,105.8,17385
HFZ03,2003-10-23 05:30,23,105.8,105.84,105.79,105.82,23630
HFZ03,2003-10-23 06:00,23,105.82,105.83,105.8,105.8,6387
HFZ03,2003-10-23 06:30,23,105.81,105.81,105.79,105.79,10699
HFZ03,2003-10-23 07:00,23,105.79,105.8,105.77,105.78,20900
HFZ03,2003-10-23 07:30,23,105.78,105.79,105.75,105.76,59404
HFZ03,2003-10-23 08:00,23,105.76,105.76,105.72,105.74,55333
HFZ03,2003-10-23 08:30,23,105.74,105.75,105.71,105.72,40740
HFZ03,2003-10-23 09:00,23,105.73,105.73,105.65,105.65,73865
HFZ03,2003-10-23 09:30,23,105.65,105.69,105.65,105.68,32446
HFZ03,2003-10-23 10:00,23,105.69,105.73,105.67,105.72,30196
HFZ03,2003-10-23 10:30,23,105.72,105.72,105.65,105.67,26571
HFZ03,2003-10-23 11:00,23,105.67,105.68,105.64,105.66,19124
HFZ03,2003-10-23 11:30,23,105.65,105.67,105.64,105.66,9466
HFZ03,2003-10-24 01:00,24,105.7,105.72,105.68,105.69,32407
HFZ03,2003-10-24 01:30,24,105.68,105.71,105.67,105.68,25635
HFZ03,2003-10-24 02:00,24,105.68,105.69,105.65,105.68,24537
HFZ03,2003-10-24 02:30,24,105.68,105.69,105.66,105.67,26229
HFZ03,2003-10-24 03:00,24,105.68,105.68,105.64,105.66,22815
HFZ03,2003-10-24 03:30,24,105.65,105.67,105.63,105.67,26553
HFZ03,2003-10-24 04:00,24,105.67,105.69,105.67,105.67,22566
HFZ03,2003-10-24 04:30,24,105.67,105.68,105.66,105.67,11856
HFZ03,2003-10-24 05:00,24,105.67,105.69,105.67,105.69,14527
HFZ03,2003-10-24 05:30,24,105.69,105.69,105.67,105.68,17892
HFZ03,2003-10-24 06:00,24,105.68,105.69,105.67,105.68,6292
HFZ03,2003-10-24 06:30,24,105.69,105.69,105.67,105.68,11223
HFZ03,2003-10-24 07:00,24,105.68,105.74,105.68,105.73,26469
HFZ03,2003-10-24 07:30,24,105.73,105.74,105.71,105.73,29553
HFZ03,2003-10-24 08:00,24,105.73,105.75,105.72,105.73,20649
HFZ03,2003-10-24 08:30,24,105.72,105.74,105.68,105.68,31718
HFZ03,2003-10-24 09:00,24,105.69,105.73,105.68,105.72,40364
HFZ03,2003-10-24 09:30,24,105.72,105.73,105.7,105.71,14872
HFZ03,2003-10-24 10:00,24,105.71,105.75,105.71,105.74,15214
HFZ03,2003-10-24 10:30,24,105.74,105.75,105.73,105.73,9815
HFZ03,2003-10-24 11:00,24,105.73,105.75,105.72,105.75,8758
HFZ03,2003-10-24 11:30,24,105.75,105.77,105.74,105.76,6500
HFZ03,2003-10-27 01:00,27,105.7,105.71,105.65,105.68,20122
HFZ03,2003-10-27 01:30,27,105.68,105.7,105.67,105.69,10934
HFZ03,2003-10-27 02:00,27,105.69,105.69,105.65,105.66,19843
HFZ03,2003-10-27 02:30,27,105.66,105.68,105.63,105.64,24090
HFZ03,2003-10-27 03:00,27,105.64,105.66,105.63,105.65,22074
HFZ03,2003-10-27 03:30,27,105.64,105.67,105.64,105.66,22525
HFZ03,2003-10-27 04:00,27,105.66,105.68,105.65,105.66,10137
HFZ03,2003-10-27 04:30,27,105.66,105.67,105.65,105.66,14990
HFZ03,2003-10-27 05:00,27,105.66,105.66,105.65,105.66,5473
HFZ03,2003-10-27 05:30,27,105.65,105.66,105.64,105.66,7183
HFZ03,2003-10-27 06:00,27,105.65,105.65,105.61,105.63,22048
HFZ03,2003-10-27 06:30,27,105.63,105.64,105.62,105.64,12374
HFZ03,2003-10-27 07:00,27,105.64,105.64,105.63,105.64,8628
HFZ03,2003-10-27 07:30,27,105.63,105.65,105.62,105.64,6160
HFZ03,2003-10-27 08:00,27,105.65,105.66,105.64,105.66,7345
HFZ03,2003-10-27 08:30,27,105.66,105.66,105.63,105.63,16220
HFZ03,2003-10-27 09:00,27,105.64,105.65,105.6,105.64,39495
HFZ03,2003-10-27 09:30,27,105.64,105.68,105.64,105.66,23328
HFZ03,2003-10-27 10:00,27,105.67,105.68,105.65,105.66,5905
HFZ03,2003-10-27 10:30,27,105.66,105.68,105.65,105.67,12341
HFZ03,2003-10-27 11:00,27,105.66,105.68,105.66,105.68,5140
HFZ03,2003-10-27 11:30,27,105.67,105.69,105.66,105.66,5619
HFZ03,2003-10-28 01:00,28,105.62,105.64,105.61,105.63,18787
HFZ03,2003-10-28 01:30,28,105.62,105.65,105.61,105.63,13355
HFZ03,2003-10-28 02:00,28,105.63,105.64,105.63,105.64,17800
HFZ03,2003-10-28 02:30,28,105.63,105.63,105.58,105.6,28496
HFZ03,2003-10-28 03:00,28,105.6,105.63,105.59,105.63,22518
HFZ03,2003-10-28 03:30,28,105.63,105.63,105.6,105.62,23493
HFZ03,2003-10-28 04:00,28,105.62,105.63,105.6,105.61,13966
HFZ03,2003-10-28 04:30,28,105.61,105.62,105.6,105.61,12890
HFZ03,2003-10-28 05:00,28,105.61,105.61,105.58,105.6,11882
HFZ03,2003-10-28 05:30,28,105.59,105.61,105.59,105.61,8894
HFZ03,2003-10-28 06:00,28,105.61,105.61,105.6,105.6,6320
HFZ03,2003-10-28 06:30,28,105.59,105.61,105.59,105.6,8132
HFZ03,2003-10-28 07:00,28,105.61,105.61,105.58,105.59,13942
HFZ03,2003-10-28 07:30,28,105.58,105.61,105.56,105.58,30685
HFZ03,2003-10-28 08:00,28,105.59,105.62,105.58,105.6,27327
HFZ03,2003-10-28 08:30,28,105.61,105.62,105.57,105.59,24728
HFZ03,2003-10-28 09:00,28,105.59,105.64,105.58,105.63,50427
HFZ03,2003-10-28 09:30,28,105.62,105.64,105.61,105.62,17901
HFZ03,2003-10-28 10:00,28,105.62,105.63,105.61,105.62,17065
HFZ03,2003-10-28 10:30,28,105.62,105.62,105.59,105.6,8801
HFZ03,2003-10-28 11:00,28,105.6,105.6,105.58,105.59,7027
HFZ03,2003-10-28 11:30,28,105.59,105.6,105.58,105.58,5463
HFZ03,2003-10-29 01:00,29,105.74,105.77,105.73,105.74,69611
HFZ03,2003-10-29 01:30,29,105.73,105.75,105.71,105.71,35221
HFZ03,2003-10-29 02:00,29,105.71,105.74,105.71,105.72,34188
HFZ03,2003-10-29 02:30,29,105.73,105.73,105.71,105.73,15901
HFZ03,2003-10-29 03:00,29,105.72,105.73,105.7,105.7,16088
HFZ03,2003-10-29 03:30,29,105.71,105.73,105.7,105.71,18667
HFZ03,2003-10-29 04:00,29,105.71,105.73,105.7,105.71,35457
HFZ03,2003-10-29 04:30,29,105.71,105.71,105.67,105.7,40011
HFZ03,2003-10-29 05:00,29,105.71,105.71,105.67,105.68,18810
HFZ03,2003-10-29 05:30,29,105.68,105.69,105.67,105.68,7091
HFZ03,2003-10-29 06:00,29,105.68,105.68,105.67,105.68,2471
HFZ03,2003-10-29 06:30,29,105.68,105.68,105.66,105.68,7335
HFZ03,2003-10-29 07:00,29,105.68,105.71,105.68,105.7,16950
HFZ03,2003-10-29 07:30,29,105.7,105.72,105.69,105.69,35229
HFZ03,2003-10-29 08:00,29,105.69,105.7,105.67,105.68,27641
HFZ03,2003-10-29 08:30,29,105.68,105.69,105.65,105.67,43947
HFZ03,2003-10-29 09:00,29,105.66,105.67,105.64,105.67,27864
HFZ03,2003-10-29 09:30,29,105.67,105.68,105.66,105.67,23892
HFZ03,2003-10-29 10:00,29,105.67,105.69,105.65,105.66,23216
HFZ03,2003-10-29 10:30,29,105.67,105.68,105.66,105.67,2939
HFZ03,2003-10-29 11:00,29,105.66,105.66,105.64,105.65,8485
HFZ03,2003-10-29 11:30,29,105.64,105.66,105.63,105.66,6605
HFZ03,2003-10-30 01:00,30,105.61,105.62,105.59,105.61,34631
HFZ03,2003-10-30 01:30,30,105.61,105.62,105.6,105.61,18996
HFZ03,2003-10-30 02:00,30,105.61,105.62,105.6,105.62,8288
HFZ03,2003-10-30 02:30,30,105.61,105.63,105.6,105.61,19882
HFZ03,2003-10-30 03:00,30,105.62,105.62,105.6,105.61,12300
HFZ03,2003-10-30 03:30,30,105.61,105.62,105.6,105.61,15536
HFZ03,2003-10-30 04:00,30,105.62,105.63,105.61,105.62,26976
HFZ03,2003-10-30 04:30,30,105.62,105.63,105.61,105.63,11894
HFZ03,2003-10-30 05:00,30,105.63,105.65,105.62,105.64,16835
HFZ03,2003-10-30 05:30,30,105.65,105.67,105.64,105.65,16883
HFZ03,2003-10-30 06:00,30,105.65,105.66,105.65,105.66,14310
HFZ03,2003-10-30 06:30,30,105.66,105.66,105.64,105.64,7605
HFZ03,2003-10-30 07:00,30,105.65,105.65,105.59,105.6,35406
HFZ03,2003-10-30 07:30,30,105.59,105.6,105.55,105.59,114009
HFZ03,2003-10-30 08:00,30,105.59,105.6,105.57,105.58,34626
HFZ03,2003-10-30 08:30,30,105.58,105.61,105.57,105.6,35228
HFZ03,2003-10-30 09:00,30,105.6,105.63,105.59,105.61,35958
HFZ03,2003-10-30 09:30,30,105.61,105.61,105.57,105.58,22340
HFZ03,2003-10-30 10:00,30,105.58,105.59,105.57,105.57,19107
HFZ03,2003-10-30 10:30,30,105.58,105.6,105.57,105.58,15184
HFZ03,2003-10-30 11:00,30,105.59,105.59,105.57,105.57,5677
HFZ03,2003-10-30 11:30,30,105.58,105.58,105.53,105.54,16497
HFZ03,2003-10-31 01:00,31,105.58,105.6,105.56,105.58,14479
HFZ03,2003-10-31 01:30,31,105.59,105.61,105.59,105.6,13101
HFZ03,2003-10-31 02:00,31,105.6,105.61,105.59,105.59,16278
HFZ03,2003-10-31 02:30,31,105.6,105.62,105.6,105.6,13052
HFZ03,2003-10-31 03:00,31,105.6,105.62,105.6,105.6,16041
HFZ03,2003-10-31 03:30,31,105.61,105.62,105.6,105.61,4550
HFZ03,2003-10-31 04:00,31,105.61,105.62,105.6,105.61,10096
HFZ03,2003-10-31 04:30,31,105.62,105.63,105.61,105.62,16014
HFZ03,2003-10-31 05:00,31,105.62,105.64,105.61,105.62,20832
HFZ03,2003-10-31 05:30,31,105.62,105.64,105.62,105.62,12075
HFZ03,2003-10-31 06:00,31,105.62,105.63,105.62,105.63,13370
HFZ03,2003-10-31 06:30,31,105.63,105.63,105.61,105.62,6805
HFZ03,2003-10-31 07:00,31,105.62,105.62,105.6,105.62,12791
HFZ03,2003-10-31 07:30,31,105.63,105.65,105.62,105.64,27235
HFZ03,2003-10-31 08:00,31,105.64,105.65,105.63,105.64,8529
HFZ03,2003-10-31 08:30,31,105.63,105.65,105.6,105.63,40046
HFZ03,2003-10-31 09:00,31,105.64,105.65,105.61,105.64,40987
HFZ03,2003-10-31 09:30,31,105.64,105.67,105.64,105.66,28602
HFZ03,2003-10-31 10:00,31,105.67,105.68,105.66,105.66,16227
HFZ03,2003-10-31 10:30,31,105.66,105.67,105.65,105.65,10611
HFZ03,2003-10-31 11:00,31,105.65,105.65,105.64,105.64,4660
HFZ03,2003-10-31 11:30,31,105.64,105.66,105.64,105.66,6149
HFZ03,2003-11-03 01:00,3,105.63,105.65,105.62,105.64,7324
HFZ03,2003-11-03 01:30,3,105.63,105.64,105.62,105.63,6352
HFZ03,2003-11-03 02:00,3,105.63,105.63,105.58,105.59,26547
HFZ03,2003-11-03 02:30,3,105.59,105.61,105.58,105.59,18986
HFZ03,2003-11-03 03:00,3,105.59,105.61,105.58,105.59,16392
HFZ03,2003-11-03 03:30,3,105.58,105.61,105.58,105.6,15433
HFZ03,2003-11-03 04:00,3,105.61,105.61,105.58,105.59,8305
HFZ03,2003-11-03 04:30,3,105.59,105.6,105.58,105.58,9637
HFZ03,2003-11-03 05:00,3,105.59,105.59,105.57,105.59,13746
HFZ03,2003-11-03 05:30,3,105.58,105.59,105.58,105.59,2363
HFZ03,2003-11-03 06:00,3,105.58,105.59,105.58,105.59,3772
HFZ03,2003-11-03 06:30,3,105.59,105.59,105.58,105.58,1129
HFZ03,2003-11-03 07:00,3,105.59,105.59,105.58,105.58,2161
HFZ03,2003-11-03 07:30,3,105.58,105.59,105.58,105.58,6647
HFZ03,2003-11-03 08:00,3,105.58,105.59,105.57,105.58,19956
HFZ03,2003-11-03 08:30,3,105.59,105.59,105.55,105.56,18562
HFZ03,2003-11-03 09:00,3,105.57,105.58,105.55,105.56,31679
HFZ03,2003-11-03 09:30,3,105.55,105.56,105.49,105.51,65175
HFZ03,2003-11-03 10:00,3,105.51,105.53,105.5,105.52,21072
HFZ03,2003-11-03 10:30,3,105.52,105.53,105.52,105.52,4293
HFZ03,2003-11-03 11:00,3,105.53,105.54,105.51,105.53,8608
HFZ03,2003-11-03 11:30,3,105.52,105.53,105.51,105.52,4701
HFZ03,2003-11-04 01:00,4,105.55,105.56,105.53,105.53,11462
HFZ03,2003-11-04 01:30,4,105.54,105.55,105.52,105.55,18844
HFZ03,2003-11-04 02:00,4,105.55,105.56,105.54,105.56,13133
HFZ03,2003-11-04 02:30,4,105.55,105.56,105.55,105.55,2980
HFZ03,2003-11-04 03:00,4,105.56,105.56,105.54,105.55,31324
HFZ03,2003-11-04 03:30,4,105.56,105.56,105.54,105.56,11381
HFZ03,2003-11-04 04:00,4,105.56,105.58,105.56,105.57,18775
HFZ03,2003-11-04 04:30,4,105.57,105.58,105.56,105.57,17556
HFZ03,2003-11-04 05:00,4,105.57,105.58,105.57,105.58,6489
HFZ03,2003-11-04 05:30,4,105.57,105.58,105.56,105.57,8472
HFZ03,2003-11-04 06:00,4,105.57,105.58,105.56,105.57,8576
HFZ03,2003-11-04 06:30,4,105.57,105.58,105.57,105.58,5221
HFZ03,2003-11-04 07:00,4,105.58,105.6,105.58,105.58,21962
HFZ03,2003-11-04 07:30,4,105.59,105.61,105.58,105.59,31470
HFZ03,2003-11-04 08:00,4,105.59,105.6,105.57,105.59,26908
HFZ03,2003-11-04 08:30,4,105.59,105.59,105.57,105.59,12236
HFZ03,2003-11-04 09:00,4,105.6,105.61,105.59,105.6,26438
HFZ03,2003-11-04 09:30,4,105.6,105.61,105.59,105.6,9973
HFZ03,2003-11-04 10:00,4,105.6,105.6,105.57,105.58,15597
HFZ03,2003-11-04 10:30,4,105.57,105.59,105.57,105.59,5416
HFZ03,2003-11-04 11:00,4,105.59,105.59,105.57,105.59,5465
HFZ03,2003-11-04 11:30,4,105.59,105.6,105.59,105.59,831
HFZ03,2003-11-04 12:00,4,105.59,105.6,105.59,105.59,540
HFZ03,2003-11-05 01:00,5,105.57,105.57,105.55,105.55,20052
HFZ03,2003-11-05 01:30,5,105.55,105.56,105.54,105.55,29171
HFZ03,2003-11-05 02:00,5,105.56,105.56,105.53,105.54,21426
HFZ03,2003-11-05 02:30,5,105.54,105.55,105.51,105.53,43049
HFZ03,2003-11-05 03:00,5,105.52,105.54,105.51,105.54,31606
HFZ03,2003-11-05 03:30,5,105.54,105.55,105.53,105.55,21171
HFZ03,2003-11-05 04:00,5,105.54,105.56,105.54,105.55,20213
HFZ03,2003-11-05 04:30,5,105.55,105.56,105.54,105.54,15622
HFZ03,2003-11-05 05:00,5,105.54,105.56,105.54,105.54,12911
HFZ03,2003-11-05 05:30,5,105.55,105.55,105.53,105.55,11843
HFZ03,2003-11-05 06:00,5,105.55,105.56,105.54,105.55,9247
HFZ03,2003-11-05 06:30,5,105.56,105.57,105.55,105.55,4400
HFZ03,2003-11-05 07:00,5,105.55,105.56,105.53,105.54,9034
HFZ03,2003-11-05 07:30,5,105.53,105.56,105.53,105.55,25267
HFZ03,2003-11-05 08:00,5,105.55,105.56,105.53,105.53,17458
HFZ03,2003-11-05 08:30,5,105.53,105.55,105.51,105.52,43608
HFZ03,2003-11-05 09:00,5,105.52,105.57,105.52,105.57,38423
HFZ03,2003-11-05 09:30,5,105.57,105.58,105.55,105.57,27488
HFZ03,2003-11-05 10:00,5,105.57,105.57,105.55,105.57,8306
HFZ03,2003-11-05 10:30,5,105.56,105.57,105.54,105.55,13211
HFZ03,2003-11-05 11:00,5,105.55,105.57,105.55,105.56,8128
HFZ03,2003-11-05 11:30,5,105.56,105.57,105.56,105.57,848
HFZ03,2003-11-06 01:00,6,105.51,105.53,105.5,105.5,33770
HFZ03,2003-11-06 01:30,6,105.51,105.51,105.46,105.49,64677
HFZ03,2003-11-06 02:00,6,105.49,105.5,105.48,105.49,19739
HFZ03,2003-11-06 02:30,6,105.5,105.51,105.49,105.5,21394
HFZ03,2003-11-06 03:00,6,105.5,105.52,105.49,105.49,11622
HFZ03,2003-11-06 03:30,6,105.49,105.5,105.48,105.49,20194
HFZ03,2003-11-06 04:00,6,105.5,105.5,105.48,105.48,8999
HFZ03,2003-11-06 04:30,6,105.49,105.49,105.47,105.47,23535
HFZ03,2003-11-06 05:00,6,105.48,105.48,105.44,105.46,36993
HFZ03,2003-11-06 05:30,6,105.46,105.48,105.45,105.47,21752
HFZ03,2003-11-06 06:00,6,105.48,105.49,105.47,105.48,26733
HFZ03,2003-11-06 06:30,6,105.48,105.48,105.47,105.47,5092
HFZ03,2003-11-06 07:00,6,105.46,105.47,105.41,105.41,28361
HFZ03,2003-11-06 07:30,6,105.42,105.44,105.38,105.42,117509
HFZ03,2003-11-06 08:00,6,105.41,105.44,105.4,105.43,30464
HFZ03,2003-11-06 08:30,6,105.43,105.45,105.42,105.43,47178
HFZ03,2003-11-06 09:00,6,105.43,105.46,105.43,105.44,36639
HFZ03,2003-11-06 09:30,6,105.44,105.46,105.43,105.45,22441
HFZ03,2003-11-06 10:00,6,105.44,105.46,105.41,105.42,16595
HFZ03,2003-11-06 10:30,6,105.42,105.43,105.4,105.42,11389
HFZ03,2003-11-06 11:00,6,105.42,105.44,105.42,105.43,4548
HFZ03,2003-11-06 11:30,6,105.43,105.44,105.42,105.43,9264
HFZ03,2003-11-07 01:00,7,105.42,105.46,105.42,105.44,18176
HFZ03,2003-11-07 01:30,7,105.44,105.46,105.44,105.46,10858
HFZ03,2003-11-07 02:00,7,105.46,105.46,105.44,105.44,2873
HFZ03,2003-11-07 02:30,7,105.44,105.45,105.43,105.44,6073
HFZ03,2003-11-07 03:00,7,105.44,105.45,105.43,105.44,9031
HFZ03,2003-11-07 03:30,7,105.44,105.45,105.42,105.42,18515
HFZ03,2003-11-07 04:00,7,105.43,105.44,105.43,105.43,6561
HFZ03,2003-11-07 04:30,7,105.43,105.44,105.41,105.43,42272
HFZ03,2003-11-07 05:00,7,105.42,105.43,105.41,105.43,11225
HFZ03,2003-11-07 05:30,7,105.42,105.43,105.41,105.42,7166
HFZ03,2003-11-07 06:00,7,105.41,105.42,105.37,105.38,31588
HFZ03,2003-11-07 06:30,7,105.38,105.4,105.38,105.39,17139
HFZ03,2003-11-07 07:00,7,105.39,105.45,105.3,105.33,39712
HFZ03,2003-11-07 07:30,7,105.34,105.37,105.32,105.33,120712
HFZ03,2003-11-07 08:00,7,105.33,105.35,105.33,105.34,39110
HFZ03,2003-11-07 08:30,7,105.34,105.36,105.33,105.35,23857
HFZ03,2003-11-07 09:00,7,105.35,105.38,105.34,105.36,44850
HFZ03,2003-11-07 09:30,7,105.35,105.37,105.35,105.35,20066
HFZ03,2003-11-07 10:00,7,105.36,105.38,105.36,105.38,14543
HFZ03,2003-11-07 10:30,7,105.38,105.38,105.36,105.37,3369
HFZ03,2003-11-07 11:00,7,105.37,105.38,105.36,105.38,3904
HFZ03,2003-11-07 11:30,7,105.38,105.38,105.37,105.37,1766
HFZ03,2003-11-10 01:00,10,105.39,105.41,105.39,105.4,14031
HFZ03,2003-11-10 01:30,10,105.4,105.42,105.39,105.41,8793
HFZ03,2003-11-10 02:00,10,105.41,105.42,105.41,105.41,18603
HFZ03,2003-11-10 02:30,10,105.41,105.42,105.4,105.42,5540
HFZ03,2003-11-10 03:00,10,105.41,105.42,105.4,105.4,10463
HFZ03,2003-11-10 03:30,10,105.41,105.41,105.39,105.39,16364
HFZ03,2003-11-10 04:00,10,105.39,105.41,105.39,105.41,8371
HFZ03,2003-11-10 04:30,10,105.41,105.42,105.4,105.4,4374
HFZ03,2003-11-10 05:00,10,105.4,105.42,105.4,105.42,10344
HFZ03,2003-11-10 05:30,10,105.42,105.42,105.4,105.4,8190
HFZ03,2003-11-10 06:00,10,105.4,105.42,105.4,105.41,5765
HFZ03,2003-11-10 06:30,10,105.41,105.41,105.4,105.41,2159
HFZ03,2003-11-10 07:00,10,105.41,105.41,105.4,105.41,1964
HFZ03,2003-11-10 07:30,10,105.4,105.42,105.4,105.41,5555
HFZ03,2003-11-10 08:00,10,105.41,105.43,105.41,105.42,5016
HFZ03,2003-11-10 08:30,10,105.41,105.42,105.41,105.42,4820
HFZ03,2003-11-10 09:00,10,105.42,105.44,105.42,105.44,10450
HFZ03,2003-11-10 09:30,10,105.44,105.44,105.42,105.43,11861
HFZ03,2003-11-10 10:00,10,105.43,105.44,105.42,105.44,12676
HFZ03,2003-11-10 10:30,10,105.43,105.44,105.42,105.42,5277
HFZ03,2003-11-10 11:00,10,105.43,105.43,105.42,105.42,7829
HFZ03,2003-11-10 11:30,10,105.43,105.43,105.4,105.4,7846
HFZ03,2003-11-11 01:00,11,105.42,105.47,105.42,105.46,17448
HFZ03,2003-11-11 01:30,11,105.47,105.47,105.45,105.45,11923
HFZ03,2003-11-11 02:00,11,105.45,105.46,105.45,105.46,10816
HFZ03,2003-11-11 02:30,11,105.46,105.47,105.45,105.46,10335
HFZ03,2003-11-11 03:00,11,105.46,105.46,105.45,105.46,2323
HFZ03,2003-11-11 03:30,11,105.45,105.46,105.44,105.45,12021
HFZ03,2003-11-11 04:00,11,105.45,105.45,105.42,105.42,18440
HFZ03,2003-11-11 04:30,11,105.42,105.44,105.42,105.43,16677
HFZ03,2003-11-11 05:00,11,105.43,105.44,105.42,105.44,2904
HFZ03,2003-11-11 05:30,11,105.44,105.44,105.43,105.43,1798
HFZ03,2003-11-11 06:00,11,105.43,105.44,105.42,105.44,7483
HFZ03,2003-11-11 06:30,11,105.45,105.45,105.44,105.45,1582
HFZ03,2003-11-11 07:00,11,105.45,105.46,105.44,105.45,5441
HFZ03,2003-11-11 07:30,11,105.46,105.46,105.44,105.44,8658
HFZ03,2003-11-11 08:00,11,105.45,105.46,105.45,105.45,9284
HFZ03,2003-11-11 08:30,11,105.46,105.46,105.44,105.45,12247
HFZ03,2003-11-11 09:00,11,105.45,105.46,105.44,105.45,17798
HFZ03,2003-11-11 09:30,11,105.45,105.46,105.44,105.45,10957
HFZ03,2003-11-11 10:00,11,105.44,105.45,105.44,105.44,5394
HFZ03,2003-11-11 10:30,11,105.44,105.45,105.44,105.45,1998
HFZ03,2003-11-11 11:00,11,105.45,105.45,105.44,105.44,1105
HFZ03,2003-11-11 11:30,11,105.44,105.45,105.42,105.43,3735
HFZ03,2003-11-12 01:00,12,105.45,105.45,105.41,105.42,20814
HFZ03,2003-11-12 01:30,12,105.43,105.43,105.4,105.4,21064
HFZ03,2003-11-12 02:00,12,105.41,105.42,105.38,105.39,43489
HFZ03,2003-11-12 02:30,12,105.4,105.4,105.38,105.38,19859
HFZ03,2003-11-12 03:00,12,105.38,105.41,105.38,105.4,10503
HFZ03,2003-11-12 03:30,12,105.4,105.41,105.4,105.41,3413
HFZ03,2003-11-12 04:00,12,105.4,105.42,105.4,105.41,26117
HFZ03,2003-11-12 04:30,12,105.4,105.42,105.39,105.42,20137
HFZ03,2003-11-12 05:00,12,105.41,105.42,105.4,105.4,6250
HFZ03,2003-11-12 05:30,12,105.4,105.42,105.4,105.41,7960
HFZ03,2003-11-12 06:00,12,105.41,105.44,105.4,105.43,9806
HFZ03,2003-11-12 06:30,12,105.43,105.45,105.43,105.44,22107
HFZ03,2003-11-12 07:00,12,105.45,105.46,105.43,105.45,15132
HFZ03,2003-11-12 07:30,12,105.45,105.47,105.44,105.46,31974
HFZ03,2003-11-12 08:00,12,105.46,105.46,105.44,105.45,15585
HFZ03,2003-11-12 08:30,12,105.45,105.47,105.45,105.46,11487
HFZ03,2003-11-12 09:00,12,105.46,105.47,105.44,105.45,20750
HFZ03,2003-11-12 09:30,12,105.44,105.47,105.44,105.46,6630
HFZ03,2003-11-12 10:00,12,105.46,105.47,105.45,105.46,10101
HFZ03,2003-11-12 10:30,12,105.46,105.47,105.45,105.46,5075
HFZ03,2003-11-12 11:00,12,105.46,105.47,105.46,105.46,1582
HFZ03,2003-11-12 11:30,12,105.47,105.5,105.46,105.5,18187
HFZ03,2003-11-13 01:00,13,105.48,105.49,105.46,105.48,10621
HFZ03,2003-11-13 01:30,13,105.48,105.49,105.45,105.47,18983
HFZ03,2003-11-13 02:00,13,105.47,105.47,105.45,105.47,17284
HFZ03,2003-11-13 02:30,13,105.47,105.49,105.46,105.48,17175
HFZ03,2003-11-13 03:00,13,105.48,105.49,105.47,105.47,19031
HFZ03,2003-11-13 03:30,13,105.47,105.48,105.47,105.47,11401
HFZ03,2003-11-13 04:00,13,105.47,105.49,105.47,105.47,15819
HFZ03,2003-11-13 04:30,13,105.47,105.48,105.47,105.48,7636
HFZ03,2003-11-13 05:00,13,105.48,105.5,105.48,105.49,16497
HFZ03,2003-11-13 05:30,13,105.49,105.5,105.48,105.49,8883
HFZ03,2003-11-13 06:00,13,105.49,105.51,105.49,105.49,24095
HFZ03,2003-11-13 06:30,13,105.5,105.53,105.49,105.53,15612
HFZ03,2003-11-13 07:00,13,105.53,105.54,105.51,105.53,29668
HFZ03,2003-11-13 07:30,13,105.53,105.59,105.53,105.56,82397
HFZ03,2003-11-13 08:00,13,105.56,105.58,105.55,105.57,32783
HFZ03,2003-11-13 08:30,13,105.57,105.61,105.57,105.59,45966
HFZ03,2003-11-13 09:00,13,105.58,105.6,105.57,105.59,29368
HFZ03,2003-11-13 09:30,13,105.59,105.6,105.58,105.59,10786
HFZ03,2003-11-13 10:00,13,105.59,105.6,105.58,105.59,14980
HFZ03,2003-11-13 10:30,13,105.58,105.59,105.58,105.58,7154
HFZ03,2003-11-13 11:00,13,105.59,105.6,105.58,105.6,4965
HFZ03,2003-11-13 11:30,13,105.61,105.61,105.58,105.61,3824
HFZ03,2003-11-14 01:00,14,105.66,105.69,105.65,105.68,28191
HFZ03,2003-11-14 01:30,14,105.68,105.7,105.66,105.66,24221
HFZ03,2003-11-14 02:00,14,105.66,105.66,105.64,105.66,25236
HFZ03,2003-11-14 02:30,14,105.66,105.68,105.65,105.66,21073
HFZ03,2003-11-14 03:00,14,105.66,105.67,105.65,105.66,17451
HFZ03,2003-11-14 03:30,14,105.66,105.68,105.66,105.68,11936
HFZ03,2003-11-14 04:00,14,105.68,105.69,105.67,105.69,25434
HFZ03,2003-11-14 04:30,14,105.68,105.69,105.68,105.68,9064
HFZ03,2003-11-14 05:00,14,105.68,105.7,105.68,105.69,13808
HFZ03,2003-11-14 05:30,14,105.69,105.7,105.68,105.7,7546
HFZ03,2003-11-14 06:00,14,105.7,105.7,105.68,105.68,5671
HFZ03,2003-11-14 06:30,14,105.68,105.69,105.68,105.68,6555
HFZ03,2003-11-14 07:00,14,105.69,105.69,105.65,105.65,28727
HFZ03,2003-11-14 07:30,14,105.65,105.67,105.62,105.64,59674
HFZ03,2003-11-14 08:00,14,105.64,105.67,105.64,105.66,23967
HFZ03,2003-11-14 08:30,14,105.66,105.69,105.63,105.69,45217
HFZ03,2003-11-14 09:00,14,105.69,105.75,105.69,105.73,56559
HFZ03,2003-11-14 09:30,14,105.73,105.75,105.71,105.71,24946
HFZ03,2003-11-14 10:00,14,105.72,105.72,105.7,105.71,18585
HFZ03,2003-11-14 10:30,14,105.71,105.72,105.7,105.71,8697
HFZ03,2003-11-14 11:00,14,105.71,105.72,105.7,105.71,5032
HFZ03,2003-11-14 11:30,14,105.72,105.72,105.7,105.71,4898
HFZ03,2003-11-17 01:00,17,105.8,105.83,105.79,105.82,41275
HFZ03,2003-11-17 01:30,17,105.81,105.82,105.8,105.8,19688
HFZ03,2003-11-17 02:00,17,105.8,105.81,105.79,105.79,25639
HFZ03,2003-11-17 02:30,17,105.79,105.81,105.79,105.81,8446
HFZ03,2003-11-17 03:00,17,105.8,105.81,105.8,105.81,7322
HFZ03,2003-11-17 03:30,17,105.8,105.82,105.8,105.81,20072
HFZ03,2003-11-17 04:00,17,105.81,105.82,105.81,105.81,4897
HFZ03,2003-11-17 04:30,17,105.81,105.83,105.81,105.83,18976
HFZ03,2003-11-17 05:00,17,105.83,105.83,105.82,105.83,11415
HFZ03,2003-11-17 05:30,17,105.82,105.83,105.81,105.82,6302
HFZ03,2003-11-17 06:00,17,105.82,105.83,105.81,105.83,12104
HFZ03,2003-11-17 06:30,17,105.82,105.84,105.82,105.82,17446
HFZ03,2003-11-17 07:00,17,105.82,105.83,105.76,105.78,29644
HFZ03,2003-11-17 07:30,17,105.78,105.82,105.75,105.81,58231
HFZ03,2003-11-17 08:00,17,105.82,105.82,105.8,105.81,16548
HFZ03,2003-11-17 08:30,17,105.81,105.82,105.78,105.8,17759
HFZ03,2003-11-17 09:00,17,105.8,105.84,105.8,105.81,27154
HFZ03,2003-11-17 09:30,17,105.82,105.83,105.8,105.8,16632
HFZ03,2003-11-17 10:00,17,105.8,105.83,105.8,105.81,15109
HFZ03,2003-11-17 10:30,17,105.81,105.82,105.76,105.76,8540
HFZ03,2003-11-17 11:00,17,105.76,105.79,105.76,105.77,8756
HFZ03,2003-11-17 11:30,17,105.77,105.78,105.75,105.77,8275
HFZ03,2003-11-18 01:00,18,105.74,105.75,105.72,105.73,20942
HFZ03,2003-11-18 01:30,18,105.74,105.74,105.73,105.73,7641
HFZ03,2003-11-18 02:00,18,105.74,105.76,105.73,105.76,12052
HFZ03,2003-11-18 02:30,18,105.77,105.77,105.73,105.74,24653
HFZ03,2003-11-18 03:00,18,105.74,105.76,105.74,105.76,11720
HFZ03,2003-11-18 03:30,18,105.76,105.77,105.74,105.75,14420
HFZ03,2003-11-18 04:00,18,105.75,105.76,105.74,105.75,7059
HFZ03,2003-11-18 04:30,18,105.76,105.77,105.75,105.77,5268
HFZ03,2003-11-18 05:00,18,105.76,105.77,105.75,105.76,10736
HFZ03,2003-11-18 05:30,18,105.76,105.77,105.74,105.74,20834
HFZ03,2003-11-18 06:00,18,105.74,105.76,105.74,105.75,3020
HFZ03,2003-11-18 06:30,18,105.76,105.77,105.75,105.76,16945
HFZ03,2003-11-18 07:00,18,105.76,105.76,105.74,105.76,19269
HFZ03,2003-11-18 07:30,18,105.75,105.78,105.73,105.75,39407
HFZ03,2003-11-18 08:00,18,105.74,105.75,105.73,105.73,20011
HFZ03,2003-11-18 08:30,18,105.74,105.77,105.73,105.76,28779
HFZ03,2003-11-18 09:00,18,105.78,105.84,105.78,105.82,81455
HFZ03,2003-11-18 09:30,18,105.82,105.89,105.81,105.87,88177
HFZ03,2003-11-18 10:00,18,105.87,105.87,105.83,105.84,28741
HFZ03,2003-11-18 10:30,18,105.85,105.87,105.82,105.87,16537
HFZ03,2003-11-18 11:00,18,105.86,105.88,105.85,105.87,7756
HFZ03,2003-11-18 11:30,18,105.87,105.88,105.85,105.86,6278
HFZ03,2003-11-19 01:00,19,105.95,105.98,105.95,105.96,36341
HFZ03,2003-11-19 01:30,19,105.96,105.97,105.94,105.95,24544
HFZ03,2003-11-19 02:00,19,105.95,105.95,105.92,105.93,33572
HFZ03,2003-11-19 02:30,19,105.93,105.95,105.93,105.93,18020
HFZ03,2003-11-19 03:00,19,105.93,105.94,105.9,105.92,25816
HFZ03,2003-11-19 03:30,19,105.92,105.93,105.89,105.91,20674
HFZ03,2003-11-19 04:00,19,105.91,105.91,105.89,105.9,26371
HFZ03,2003-11-19 04:30,19,105.9,105.92,105.88,105.88,19399
HFZ03,2003-11-19 05:00,19,105.89,105.9,105.87,105.89,21705
HFZ03,2003-11-19 05:30,19,105.89,105.9,105.88,105.88,4854
HFZ03,2003-11-19 06:00,19,105.88,105.89,105.87,105.89,3795
HFZ03,2003-11-19 06:30,19,105.88,105.9,105.88,105.89,5272
HFZ03,2003-11-19 07:00,19,105.9,105.9,105.88,105.88,14833
HFZ03,2003-11-19 07:30,19,105.88,105.9,105.86,105.9,32792
HFZ03,2003-11-19 08:00,19,105.9,105.93,105.89,105.92,19772
HFZ03,2003-11-19 08:30,19,105.92,105.93,105.88,105.9,37359
HFZ03,2003-11-19 09:00,19,105.89,105.9,105.82,105.83,52291
HFZ03,2003-11-19 09:30,19,105.82,105.83,105.78,105.81,63448
HFZ03,2003-11-19 10:00,19,105.8,105.82,105.78,105.79,29676
HFZ03,2003-11-19 10:30,19,105.79,105.81,105.78,105.8,11325
HFZ03,2003-11-19 11:00,19,105.8,105.8,105.76,105.78,10926
HFZ03,2003-11-19 11:30,19,105.77,105.81,105.76,105.81,8771
HFZ03,2003-11-20 01:00,20,105.78,105.78,105.74,105.75,21310
HFZ03,2003-11-20 01:30,20,105.75,105.79,105.75,105.79,12729
HFZ03,2003-11-20 02:00,20,105.78,105.81,105.78,105.81,16662
HFZ03,2003-11-20 02:30,20,105.81,105.81,105.79,105.79,16618
HFZ03,2003-11-20 03:00,20,105.79,105.99,105.79,105.91,143357
HFZ03,2003-11-20 03:30,20,105.91,105.95,105.9,105.91,48835
HFZ03,2003-11-20 04:00,20,105.9,105.91,105.86,105.89,41932
HFZ03,2003-11-20 04:30,20,105.89,105.9,105.88,105.89,13912
HFZ03,2003-11-20 05:00,20,105.89,105.9,105.88,105.88,7055
HFZ03,2003-11-20 05:30,20,105.88,105.89,105.87,105.88,11120
HFZ03,2003-11-20 06:00,20,105.87,105.9,105.87,105.89,15906
HFZ03,2003-11-20 06:30,20,105.88,105.89,105.86,105.86,7818
HFZ03,2003-11-20 07:00,20,105.87,105.87,105.84,105.85,22067
HFZ03,2003-11-20 07:30,20,105.85,105.92,105.85,105.88,32774
HFZ03,2003-11-20 08:00,20,105.88,105.96,105.86,105.92,50145
HFZ03,2003-11-20 08:30,20,105.91,105.92,105.86,105.88,42714
HFZ03,2003-11-20 09:00,20,105.87,105.88,105.83,105.85,26939
HFZ03,2003-11-20 09:30,20,105.85,105.85,105.79,105.82,29118
HFZ03,2003-11-20 10:00,20,105.83,105.84,105.81,105.83,14864
HFZ03,2003-11-20 10:30,20,105.83,105.85,105.81,105.83,12174
HFZ03,2003-11-20 11:00,20,105.83,105.86,105.82,105.85,7321
HFZ03,2003-11-20 11:30,20,105.84,105.85,105.82,105.84,3326
HFZ03,2003-11-21 01:00,21,105.89,105.89,105.86,105.88,13828
HFZ03,2003-11-21 01:30,21,105.87,105.88,105.86,105.87,9952
HFZ03,2003-11-21 02:00,21,105.87,105.88,105.86,105.87,14461
HFZ03,2003-11-21 02:30,21,105.87,105.88,105.85,105.87,18431
HFZ03,2003-11-21 03:00,21,105.87,105.87,105.85,105.87,6032
HFZ03,2003-11-21 03:30,21,105.87,105.88,105.86,105.87,11283
HFZ03,2003-11-21 04:00,21,105.87,105.88,105.86,105.87,16989
HFZ03,2003-11-21 04:30,21,105.87,105.87,105.86,105.86,2763
HFZ03,2003-11-21 05:00,21,105.86,105.87,105.85,105.86,11522
HFZ03,2003-11-21 05:30,21,105.86,105.86,105.84,105.84,14163
HFZ03,2003-11-21 06:00,21,105.85,105.85,105.83,105.85,14928
HFZ03,2003-11-21 06:30,21,105.85,105.87,105.84,105.87,8577
HFZ03,2003-11-21 07:00,21,105.86,105.88,105.85,105.86,18080
HFZ03,2003-11-21 07:30,21,105.87,105.89,105.86,105.87,20366
HFZ03,2003-11-21 08:00,21,105.87,105.89,105.86,105.88,14284
HFZ03,2003-11-21 08:30,21,105.88,105.89,105.86,105.88,27037
HFZ03,2003-11-21 09:00,21,105.88,105.92,105.87,105.9,27946
HFZ03,2003-11-21 09:30,21,105.9,105.91,105.89,105.9,17767
HFZ03,2003-11-21 10:00,21,105.89,105.9,105.88,105.89,20864
HFZ03,2003-11-21 10:30,21,105.89,105.9,105.88,105.9,3825
HFZ03,2003-11-21 11:00,21,105.9,105.9,105.89,105.9,4163
HFZ03,2003-11-21 11:30,21,105.9,105.91,105.89,105.9,8517
HFZ03,2003-11-24 01:00,24,105.88,105.89,105.87,105.87,9994
HFZ03,2003-11-24 01:30,24,105.88,105.88,105.86,105.87,9401
HFZ03,2003-11-24 02:00,24,105.86,105.87,105.83,105.84,25917
HFZ03,2003-11-24 02:30,24,105.83,105.83,105.8,105.81,37108
HFZ03,2003-11-24 03:00,24,105.81,105.81,105.79,105.8,25581
HFZ03,2003-11-24 03:30,24,105.81,105.82,105.75,105.76,48679
HFZ03,2003-11-24 04:00,24,105.75,105.78,105.75,105.78,31294
HFZ03,2003-11-24 04:30,24,105.77,105.79,105.76,105.78,12131
HFZ03,2003-11-24 05:00,24,105.78,105.78,105.77,105.78,8373
HFZ03,2003-11-24 05:30,24,105.78,105.79,105.77,105.77,8228
HFZ03,2003-11-24 06:00,24,105.78,105.78,105.73,105.74,30560
HFZ03,2003-11-24 06:30,24,105.74,105.77,105.73,105.76,13672
HFZ03,2003-11-24 07:00,24,105.76,105.77,105.75,105.75,8941
HFZ03,2003-11-24 07:30,24,105.76,105.77,105.72,105.76,25789
HFZ03,2003-11-24 08:00,24,105.76,105.77,105.75,105.76,11125
HFZ03,2003-11-24 08:30,24,105.77,105.79,105.75,105.77,21817
HFZ03,2003-11-24 09:00,24,105.78,105.78,105.75,105.76,20413
HFZ03,2003-11-24 09:30,24,105.76,105.77,105.72,105.73,26029
HFZ03,2003-11-24 10:00,24,105.72,105.74,105.71,105.72,18937
HFZ03,2003-11-24 10:30,24,105.73,105.73,105.71,105.71,7578
HFZ03,2003-11-24 11:00,24,105.71,105.71,105.69,105.7,17991
HFZ03,2003-11-24 11:30,24,105.7,105.72,105.7,105.71,2987
HFZ03,2003-11-25 01:00,25,105.69,105.71,105.66,105.67,20400
HFZ03,2003-11-25 01:30,25,105.67,105.68,105.66,105.67,20846
HFZ03,2003-11-25 02:00,25,105.68,105.7,105.67,105.68,27423
HFZ03,2003-11-25 02:30,25,105.67,105.68,105.66,105.67,26140
HFZ03,2003-11-25 03:00,25,105.68,105.71,105.68,105.7,27408
HFZ03,2003-11-25 03:30,25,105.71,105.72,105.7,105.71,20432
HFZ03,2003-11-25 04:00,25,105.71,105.72,105.66,105.66,24883
HFZ03,2003-11-25 04:30,25,105.66,105.67,105.63,105.63,52462
HFZ03,2003-11-25 05:00,25,105.64,105.66,105.63,105.66,16588
HFZ03,2003-11-25 05:30,25,105.66,105.66,105.64,105.64,7732
HFZ03,2003-11-25 06:00,25,105.65,105.65,105.63,105.65,6322
HFZ03,2003-11-25 06:30,25,105.65,105.66,105.64,105.66,7331
HFZ03,2003-11-25 07:00,25,105.65,105.66,105.61,105.64,25022
HFZ03,2003-11-25 07:30,25,105.63,105.66,105.63,105.65,55908
HFZ03,2003-11-25 08:00,25,105.65,105.65,105.63,105.65,17330
HFZ03,2003-11-25 08:30,25,105.65,105.68,105.62,105.65,40999
HFZ03,2003-11-25 09:00,25,105.65,105.69,105.65,105.68,58641
HFZ03,2003-11-25 09:30,25,105.67,105.68,105.65,105.66,17500
HFZ03,2003-11-25 10:00,25,105.66,105.67,105.64,105.66,16977
HFZ03,2003-11-25 10:30,25,105.66,105.67,105.64,105.66,7773
HFZ03,2003-11-25 11:00,25,105.66,105.68,105.65,105.67,8158
HFZ03,2003-11-25 11:30,25,105.67,105.68,105.66,105.68,4631
HFZ03,2003-11-26 01:00,26,105.68,105.69,105.65,105.68,19992
HFZ03,2003-11-26 01:30,26,105.69,105.7,105.67,105.67,15153
HFZ03,2003-11-26 02:00,26,105.67,105.7,105.67,105.68,13530
HFZ03,2003-11-26 02:30,26,105.68,105.68,105.67,105.68,10906
HFZ03,2003-11-26 03:00,26,105.68,105.7,105.67,105.69,15432
HFZ03,2003-11-26 03:30,26,105.68,105.7,105.68,105.7,9794
HFZ03,2003-11-26 04:00,26,105.7,105.71,105.68,105.71,23731
HFZ03,2003-11-26 04:30,26,105.7,105.71,105.69,105.7,10791
HFZ03,2003-11-26 05:00,26,105.7,105.7,105.69,105.69,1610
HFZ03,2003-11-26 05:30,26,105.7,105.7,105.69,105.69,1741
HFZ03,2003-11-26 06:00,26,105.69,105.71,105.69,105.7,9765
HFZ03,2003-11-26 06:30,26,105.7,105.7,105.69,105.69,894
HFZ03,2003-11-26 07:00,26,105.7,105.71,105.69,105.7,7629
HFZ03,2003-11-26 07:30,26,105.7,105.71,105.62,105.63,86379
HFZ03,2003-11-26 08:00,26,105.63,105.65,105.62,105.64,22547
HFZ03,2003-11-26 08:30,26,105.64,105.66,105.61,105.62,52687
HFZ03,2003-11-26 09:00,26,105.62,105.67,105.62,105.66,49807
HFZ03,2003-11-26 09:30,26,105.66,105.69,105.65,105.68,25768
HFZ03,2003-11-26 10:00,26,105.67,105.68,105.65,105.66,18136
HFZ03,2003-11-26 10:30,26,105.66,105.72,105.64,105.66,34445
HFZ03,2003-11-26 11:00,26,105.66,105.66,105.64,105.65,7710
HFZ03,2003-11-26 11:30,26,105.65,105.65,105.58,105.6,13679
HFZ03,2003-11-27 01:00,27,105.59,105.59,105.56,105.57,30234
HFZ03,2003-11-27 01:30,27,105.56,105.57,105.5,105.53,60407
HFZ03,2003-11-27 02:00,27,105.53,105.55,105.53,105.54,17358
HFZ03,2003-11-27 02:30,27,105.54,105.55,105.53,105.54,20807
HFZ03,2003-11-27 03:00,27,105.54,105.55,105.53,105.54,12409
HFZ03,2003-11-27 03:30,27,105.54,105.55,105.54,105.55,19436
HFZ03,2003-11-27 04:00,27,105.56,105.56,105.54,105.55,17493
HFZ03,2003-11-27 04:30,27,105.56,105.56,105.53,105.54,19363
HFZ03,2003-11-27 05:00,27,105.55,105.55,105.53,105.53,12496
HFZ03,2003-11-27 05:30,27,105.52,105.53,105.52,105.53,7306
HFZ03,2003-11-27 06:00,27,105.52,105.53,105.51,105.52,4151
HFZ03,2003-11-27 06:30,27,105.52,105.53,105.52,105.52,2950
HFZ03,2003-11-27 07:00,27,105.52,105.54,105.52,105.54,8628
HFZ03,2003-11-27 07:30,27,105.54,105.54,105.53,105.53,4272
HFZ03,2003-11-27 08:00,27,105.54,105.54,105.53,105.53,6441
HFZ03,2003-11-27 08:30,27,105.54,105.55,105.53,105.54,9248
HFZ03,2003-11-27 09:00,27,105.53,105.54,105.53,105.54,5217
HFZ03,2003-11-27 09:30,27,105.55,105.55,105.53,105.54,7609
HFZ03,2003-11-27 10:00,27,105.54,105.54,105.53,105.53,13013
HFZ03,2003-11-27 10:30,27,105.54,105.54,105.52,105.52,5242
HFZ03,2003-11-27 11:00,27,105.51,105.52,105.49,105.5,8583
HFZ03,2003-11-27 11:30,27,105.5,105.5,105.47,105.49,9029
HFZ03,2003-11-28 01:00,28,105.49,105.53,105.49,105.51,21654
HFZ03,2003-11-28 01:30,28,105.51,105.52,105.47,105.48,24603
HFZ03,2003-11-28 02:00,28,105.49,105.5,105.47,105.48,24735
HFZ03,2003-11-28 02:30,28,105.48,105.51,105.48,105.5,17109
HFZ03,2003-11-28 03:00,28,105.5,105.55,105.5,105.54,37426
HFZ03,2003-11-28 03:30,28,105.54,105.58,105.54,105.56,41097
HFZ03,2003-11-28 04:00,28,105.56,105.58,105.55,105.57,19031
HFZ03,2003-11-28 04:30,28,105.57,105.58,105.56,105.56,13122
HFZ03,2003-11-28 05:00,28,105.56,105.57,105.55,105.56,8483
HFZ03,2003-11-28 05:30,28,105.56,105.57,105.56,105.57,6150
HFZ03,2003-11-28 06:00,28,105.56,105.59,105.56,105.58,16493
HFZ03,2003-11-28 06:30,28,105.59,105.61,105.58,105.58,19810
HFZ03,2003-11-28 07:00,28,105.59,105.6,105.58,105.59,6764
HFZ03,2003-11-28 07:30,28,105.6,105.6,105.57,105.57,16806
HFZ03,2003-11-28 08:00,28,105.57,105.58,105.55,105.57,16867
HFZ03,2003-11-28 08:30,28,105.57,105.57,105.55,105.56,8596
HFZ03,2003-11-28 09:00,28,105.56,105.57,105.52,105.53,16674
HFZ03,2003-11-28 09:30,28,105.53,105.54,105.5,105.5,19381
HFZ03,2003-11-28 10:00,28,105.5,105.52,105.49,105.51,12084
HFZ03,2003-11-28 10:30,28,105.5,105.52,105.5,105.5,4156
HFZ03,2003-11-28 11:00,28,105.5,105.51,105.49,105.51,3641
HFZ03,2003-11-28 11:30,28,105.5,105.51,105.49,105.49,3463
HFZ03,2003-12-01 01:00,1,105.45,105.45,105.41,105.44,32670
HFZ03,2003-12-01 01:30,1,105.43,105.46,105.43,105.46,24778
HFZ03,2003-12-01 02:00,1,105.46,105.47,105.43,105.45,29661
HFZ03,2003-12-01 02:30,1,105.44,105.47,105.44,105.46,29337
HFZ03,2003-12-01 03:00,1,105.46,105.48,105.45,105.47,14614
HFZ03,2003-12-01 03:30,1,105.47,105.49,105.46,105.48,28936
HFZ03,2003-12-01 04:00,1,105.48,105.5,105.47,105.48,17639
HFZ03,2003-12-01 04:30,1,105.49,105.49,105.47,105.48,9565
HFZ03,2003-12-01 05:00,1,105.48,105.5,105.47,105.5,25231
HFZ03,2003-12-01 05:30,1,105.49,105.5,105.48,105.5,11203
HFZ03,2003-12-01 06:00,1,105.5,105.51,105.49,105.49,7457
HFZ03,2003-12-01 06:30,1,105.5,105.5,105.48,105.48,9184
HFZ03,2003-12-01 07:00,1,105.48,105.5,105.48,105.49,5356
HFZ03,2003-12-01 07:30,1,105.48,105.49,105.47,105.48,17493
HFZ03,2003-12-01 08:00,1,105.48,105.49,105.46,105.46,19206
HFZ03,2003-12-01 08:30,1,105.46,105.48,105.46,105.47,23430
HFZ03,2003-12-01 09:00,1,105.46,105.47,105.42,105.43,64197
HFZ03,2003-12-01 09:30,1,105.43,105.45,105.42,105.44,25026
HFZ03,2003-12-01 10:00,1,105.44,105.45,105.42,105.44,26373
HFZ03,2003-12-01 10:30,1,105.44,105.45,105.42,105.44,10676
HFZ03,2003-12-01 11:00,1,105.43,105.44,105.42,105.44,7238
HFZ03,2003-12-01 11:30,1,105.44,105.45,105.43,105.45,5853
HFZ03,2003-12-02 01:00,2,105.47,105.48,105.46,105.47,17156
HFZ03,2003-12-02 01:30,2,105.48,105.49,105.46,105.49,14509
HFZ03,2003-12-02 02:00,2,105.48,105.5,105.48,105.49,14162
HFZ03,2003-12-02 02:30,2,105.49,105.5,105.47,105.48,16523
HFZ03,2003-12-02 03:00,2,105.48,105.49,105.47,105.47,12682
HFZ03,2003-12-02 03:30,2,105.48,105.49,105.47,105.47,15417
HFZ03,2003-12-02 04:00,2,105.47,105.48,105.46,105.46,17490
HFZ03,2003-12-02 04:30,2,105.47,105.48,105.45,105.46,24316
HFZ03,2003-12-02 05:00,2,105.45,105.46,105.42,105.43,30376
HFZ03,2003-12-02 05:30,2,105.44,105.45,105.41,105.45,26064
HFZ03,2003-12-02 06:00,2,105.45,105.46,105.44,105.45,10540
HFZ03,2003-12-02 06:30,2,105.45,105.46,105.45,105.46,19083
HFZ03,2003-12-02 07:00,2,105.46,105.47,105.45,105.47,19828
HFZ03,2003-12-02 07:30,2,105.47,105.48,105.46,105.46,25158
HFZ03,2003-12-02 08:00,2,105.47,105.47,105.43,105.43,22154
HFZ03,2003-12-02 08:30,2,105.44,105.48,105.43,105.46,57878
HFZ03,2003-12-02 09:00,2,105.46,105.48,105.45,105.48,45812
HFZ03,2003-12-02 09:30,2,105.48,105.54,105.47,105.53,66046
HFZ03,2003-12-02 10:00,2,105.53,105.53,105.5,105.51,19995
HFZ03,2003-12-02 10:30,2,105.51,105.58,105.5,105.55,40396
HFZ03,2003-12-02 11:00,2,105.55,105.58,105.53,105.57,33439
HFZ03,2003-12-02 11:30,2,105.57,105.59,105.57,105.57,10341
HFZ03,2003-12-03 01:00,3,105.6,105.6,105.57,105.58,15885
HFZ03,2003-12-03 01:30,3,105.59,105.59,105.55,105.55,23824
HFZ03,2003-12-03 02:00,3,105.55,105.57,105.54,105.54,24443
HFZ03,2003-12-03 02:30,3,105.54,105.57,105.54,105.56,13488
HFZ03,2003-12-03 03:00,3,105.55,105.59,105.55,105.57,26145
HFZ03,2003-12-03 03:30,3,105.58,105.6,105.58,105.59,39531
HFZ03,2003-12-03 04:00,3,105.59,105.6,105.58,105.59,12392
HFZ03,2003-12-03 04:30,3,105.58,105.59,105.57,105.58,15650
HFZ03,2003-12-03 05:00,3,105.58,105.6,105.57,105.6,20001
HFZ03,2003-12-03 05:30,3,105.6,105.62,105.59,105.61,19757
HFZ03,2003-12-03 06:00,3,105.61,105.61,105.59,105.6,15482
HFZ03,2003-12-03 06:30,3,105.6,105.61,105.59,105.6,8993
HFZ03,2003-12-03 07:00,3,105.6,105.61,105.58,105.58,10722
HFZ03,2003-12-03 07:30,3,105.58,105.61,105.58,105.58,23684
HFZ03,2003-12-03 08:00,3,105.59,105.6,105.58,105.59,10029
HFZ03,2003-12-03 08:30,3,105.59,105.6,105.58,105.58,18909
HFZ03,2003-12-03 09:00,3,105.56,105.65,105.56,105.63,62124
HFZ03,2003-12-03 09:30,3,105.63,105.64,105.62,105.63,27587
HFZ03,2003-12-03 10:00,3,105.62,105.64,105.62,105.62,9548
HFZ03,2003-12-03 10:30,3,105.62,105.62,105.57,105.59,15526
HFZ03,2003-12-03 11:00,3,105.58,105.58,105.56,105.57,6908
HFZ03,2003-12-03 11:30,3,105.56,105.56,105.54,105.56,8880
HFZ03,2003-12-04 01:00,4,105.53,105.56,105.52,105.55,14300
HFZ03,2003-12-04 01:30,4,105.55,105.58,105.54,105.58,36144
HFZ03,2003-12-04 02:00,4,105.57,105.58,105.55,105.55,19400
HFZ03,2003-12-04 02:30,4,105.56,105.56,105.54,105.55,15234
HFZ03,2003-12-04 03:00,4,105.56,105.57,105.55,105.56,20235
HFZ03,2003-12-04 03:30,4,105.56,105.57,105.55,105.56,20927
HFZ03,2003-12-04 04:00,4,105.57,105.57,105.55,105.56,29089
HFZ03,2003-12-04 04:30,4,105.56,105.57,105.55,105.56,21532
HFZ03,2003-12-04 05:00,4,105.57,105.58,105.56,105.58,19272
HFZ03,2003-12-04 05:30,4,105.57,105.59,105.57,105.57,17783
HFZ03,2003-12-04 06:00,4,105.58,105.58,105.57,105.58,2863
HFZ03,2003-12-04 06:30,4,105.58,105.59,105.56,105.57,12520
HFZ03,2003-12-04 07:00,4,105.57,105.59,105.56,105.58,15469
HFZ03,2003-12-04 07:30,4,105.58,105.63,105.58,105.61,68045
HFZ03,2003-12-04 08:00,4,105.61,105.64,105.61,105.64,28505
HFZ03,2003-12-04 08:30,4,105.63,105.67,105.63,105.66,36029
HFZ03,2003-12-04 09:00,4,105.66,105.68,105.65,105.65,30310
HFZ03,2003-12-04 09:30,4,105.65,105.65,105.61,105.62,52256
HFZ03,2003-12-04 10:00,4,105.62,105.64,105.62,105.63,20242
HFZ03,2003-12-04 10:30,4,105.64,105.66,105.63,105.63,20279
HFZ03,2003-12-04 11:00,4,105.63,105.66,105.63,105.65,6299
HFZ03,2003-12-04 11:30,4,105.65,105.69,105.65,105.68,3219
HFZ03,2003-12-05 01:00,5,105.73,105.73,105.69,105.69,13729
HFZ03,2003-12-05 01:30,5,105.7,105.71,105.68,105.7,14721
HFZ03,2003-12-05 02:00,5,105.7,105.71,105.69,105.7,19141
HFZ03,2003-12-05 02:30,5,105.71,105.72,105.68,105.69,20359
HFZ03,2003-12-05 03:00,5,105.7,105.7,105.68,105.69,22599
HFZ03,2003-12-05 03:30,5,105.68,105.69,105.66,105.67,16789
HFZ03,2003-12-05 04:00,5,105.67,105.67,105.64,105.66,22772
HFZ03,2003-12-05 04:30,5,105.66,105.67,105.64,105.65,36371
HFZ03,2003-12-05 05:00,5,105.66,105.67,105.65,105.67,6217
HFZ03,2003-12-05 05:30,5,105.66,105.68,105.66,105.67,4163
HFZ03,2003-12-05 06:00,5,105.67,105.67,105.66,105.66,1333
HFZ03,2003-12-05 06:30,5,105.67,105.68,105.66,105.68,8658
HFZ03,2003-12-05 07:00,5,105.68,105.75,105.66,105.75,22976
HFZ03,2003-12-05 07:30,5,105.75,105.79,105.75,105.78,30737
HFZ03,2003-12-05 08:00,5,105.79,105.79,105.76,105.77,16821
HFZ03,2003-12-05 08:30,5,105.77,105.79,105.77,105.77,11524
HFZ03,2003-12-05 09:00,5,105.77,105.78,105.76,105.77,8184
HFZ03,2003-12-05 09:30,5,105.77,105.82,105.77,105.82,27721
HFZ03,2003-12-05 10:00,5,105.81,105.82,105.8,105.81,16977
HFZ03,2003-12-05 10:30,5,105.8,105.82,105.79,105.82,7317
HFZ03,2003-12-05 11:00,5,105.82,105.86,105.82,105.86,5620
HFZ03,2003-12-05 11:30,5,105.86,105.87,105.84,105.86,5299
HFZ03,2003-12-08 01:00,8,105.82,105.85,105.82,105.83,796
HFZ03,2003-12-08 01:30,8,105.83,105.84,105.8,105.81,11783
HFZ03,2003-12-08 02:00,8,105.81,105.83,105.81,105.83,14389
HFZ03,2003-12-08 02:30,8,105.83,105.83,105.81,105.81,6635
HFZ03,2003-12-08 03:00,8,105.81,105.85,105.81,105.84,2971
HFZ03,2003-12-08 03:30,8,105.84,105.85,105.83,105.84,3563
HFZ03,2003-12-08 04:00,8,105.84,105.84,105.84,105.84,37
HFZ03,2003-12-08 04:30,8,105.83,105.84,105.81,105.83,5401
HFZ03,2003-12-08 05:00,8,105.83,105.85,105.81,105.82,9358