HFZ04,2004-06-18 02:00,18,105,105,105,105,500
HFZ04,2004-06-23 06:30,23,105.07,105.07,105.07,105.07,1
HFZ04,2004-06-29 08:00,29,105.04,105.04,105.04,105.04,158
HFZ04,2004-06-30 05:00,30,105.08,105.08,105.08,105.08,1
HFZ04,2004-07-06 05:00,6,105.43,105.43,105.43,105.43,10
HFZ04,2004-07-07 01:00,7,105.55,105.55,105.55,105.55,10
HFZ04,2004-07-07 06:00,7,105.4,105.4,105.4,105.4,1
HFZ04,2004-07-07 10:30,7,105.48,105.48,105.48,105.48,100
HFZ04,2004-07-09 05:00,9,105.48,105.48,105.48,105.48,1
HFZ04,2004-07-14 07:00,14,105.43,105.43,105.43,105.43,26
HFZ04,2004-07-14 07:30,14,105.42,105.42,105.42,105.42,2
HFZ04,2004-07-15 04:00,15,105.39,105.39,105.39,105.39,1
HFZ04,2004-07-16 08:00,16,105.49,105.49,105.49,105.49,1
HFZ04,2004-07-16 08:30,16,105.52,105.54,105.52,105.54,10
HFZ04,2004-07-16 10:30,16,105.56,105.56,105.56,105.56,450
HFZ04,2004-07-19 08:00,19,105.55,105.55,105.55,105.55,1
HFZ04,2004-07-20 02:30,20,105.55,105.55,105.55,105.55,1
HFZ04,2004-07-20 08:30,20,105.51,105.51,105.51,105.51,17
HFZ04,2004-07-20 10:30,20,105.54,105.54,105.54,105.54,1
HFZ04,2004-07-21 01:30,21,105.42,105.42,105.42,105.42,1
HFZ04,2004-07-21 04:00,21,105.4,105.4,105.4,105.4,10
HFZ04,2004-07-22 02:00,22,105.35,105.35,105.35,105.35,1
HFZ04,2004-07-22 05:00,22,105.355,105.355,105.355,105.355,100
HFZ04,2004-07-22 09:30,22,105.41,105.41,105.41,105.41,1
HFZ04,2004-07-23 01:30,23,105.4,105.4,105.4,105.4,200
HFZ04,2004-07-23 02:00,23,105.385,105.385,105.385,105.385,1
HFZ04,2004-07-23 10:30,23,105.375,105.375,105.375,105.375,350
HFZ04,2004-07-26 01:00,26,105.38,105.38,105.38,105.38,1
HFZ04,2004-07-26 08:30,26,105.34,105.34,105.335,105.335,651
HFZ04,2004-07-26 10:00,26,105.31,105.31,105.31,105.31,1
HFZ04,2004-07-27 01:00,27,105.28,105.28,105.28,105.28,1
HFZ04,2004-07-27 04:00,27,105.31,105.31,105.31,105.31,1
HFZ04,2004-07-27 11:30,27,105.245,105.245,105.245,105.245,150
HFZ04,2004-07-28 01:00,28,105.22,105.22,105.22,105.22,1
HFZ04,2004-07-28 01:30,28,105.235,105.235,105.235,105.235,1
HFZ04,2004-07-28 04:00,28,105.21,105.21,105.21,105.21,1
HFZ04,2004-07-29 01:00,29,105.275,105.275,105.275,105.275,1
HFZ04,2004-07-29 03:30,29,105.25,105.25,105.25,105.25,1
HFZ04,2004-07-29 09:00,29,105.295,105.295,105.295,105.295,49
HFZ04,2004-07-30 01:00,30,105.31,105.31,105.3,105.3,2
HFZ04,2004-08-02 01:00,2,105.48,105.48,105.48,105.48,1
HFZ04,2004-08-02 03:30,2,105.525,105.525,105.525,105.525,1
HFZ04,2004-08-02 08:30,2,105.54,105.54,105.54,105.54,10
HFZ04,2004-08-02 09:00,2,105.54,105.54,105.54,105.54,260
HFZ04,2004-08-02 10:00,2,105.505,105.505,105.505,105.505,1
HFZ04,2004-08-03 01:00,3,105.47,105.47,105.47,105.47,1
HFZ04,2004-08-03 08:00,3,105.5,105.5,105.5,105.5,1
HFZ04,2004-08-03 09:00,3,105.53,105.53,105.53,105.53,1
HFZ04,2004-08-04 01:00,4,105.555,105.555,105.555,105.555,1
HFZ04,2004-08-04 04:00,4,105.545,105.55,105.545,105.55,33
HFZ04,2004-08-04 11:30,4,105.6,105.6,105.6,105.6,1
HFZ04,2004-08-05 01:00,5,105.58,105.59,105.565,105.565,4
HFZ04,2004-08-06 01:00,6,105.68,105.68,105.68,105.68,1
HFZ04,2004-08-06 08:00,6,105.85,105.85,105.85,105.85,1
HFZ04,2004-08-09 02:00,9,105.83,105.83,105.83,105.83,1
HFZ04,2004-08-09 03:00,9,105.83,105.835,105.83,105.835,110
HFZ04,2004-08-09 10:30,9,105.84,105.84,105.84,105.84,150
HFZ04,2004-08-10 01:00,10,105.83,105.83,105.83,105.83,1
HFZ04,2004-08-10 08:00,10,105.83,105.83,105.83,105.83,70
HFZ04,2004-08-10 09:00,10,105.855,105.855,105.855,105.855,1
HFZ04,2004-08-11 01:00,11,105.79,105.79,105.79,105.79,1
HFZ04,2004-08-11 09:30,11,105.8,105.8,105.8,105.8,1
HFZ04,2004-08-12 04:00,12,105.8,105.8,105.8,105.8,1
HFZ04,2004-08-12 04:30,12,105.805,105.805,105.805,105.805,21
HFZ04,2004-08-12 07:00,12,105.83,105.83,105.83,105.83,1
HFZ04,2004-08-12 09:00,12,105.825,105.825,105.825,105.825,1
HFZ04,2004-08-12 10:30,12,105.83,105.83,105.83,105.83,1
HFZ04,2004-08-13 01:00,13,105.89,105.89,105.865,105.865,2
HFZ04,2004-08-13 05:30,13,105.885,105.885,105.885,105.885,1
HFZ04,2004-08-13 07:30,13,105.95,105.95,105.925,105.925,2
HFZ04,2004-08-16 01:00,16,105.93,105.93,105.93,105.93,1
HFZ04,2004-08-16 06:30,16,105.885,105.885,105.885,105.885,1
HFZ04,2004-08-17 01:00,17,105.85,105.85,105.85,105.85,1
HFZ04,2004-08-17 09:00,17,105.87,105.87,105.87,105.87,7
HFZ04,2004-08-18 01:00,18,105.895,105.9,105.895,105.9,501
HFZ04,2004-08-18 02:30,18,105.92,105.92,105.92,105.92,1
HFZ04,2004-08-18 04:00,18,105.915,105.915,105.915,105.915,1
HFZ04,2004-08-18 11:00,18,105.86,105.86,105.86,105.86,1
HFZ04,2004-08-19 01:00,19,105.83,105.83,105.83,105.83,1
HFZ04,2004-08-19 08:30,19,105.86,105.86,105.86,105.86,1
HFZ04,2004-08-19 09:30,19,105.875,105.875,105.875,105.875,29
HFZ04,2004-08-19 10:30,19,105.88,105.88,105.88,105.88,500
HFZ04,2004-08-20 01:00,20,105.9,105.9,105.9,105.9,1
HFZ04,2004-08-20 02:00,20,105.91,105.91,105.91,105.91,300
HFZ04,2004-08-20 07:30,20,105.92,105.92,105.915,105.915,350
HFZ04,2004-08-20 09:30,20,105.91,105.91,105.9,105.9,158
HFZ04,2004-08-20 10:00,20,105.915,105.915,105.915,105.915,132
HFZ04,2004-08-20 11:30,20,105.93,105.93,105.93,105.93,1
HFZ04,2004-08-23 01:00,23,105.89,105.89,105.89,105.89,1
HFZ04,2004-08-23 03:30,23,105.85,105.85,105.85,105.85,18
HFZ04,2004-08-23 05:30,23,105.83,105.83,105.83,105.83,26
HFZ04,2004-08-23 06:30,23,105.835,105.835,105.835,105.835,97
HFZ04,2004-08-23 09:30,23,105.78,105.78,105.78,105.78,6
HFZ04,2004-08-23 10:30,23,105.78,105.78,105.78,105.78,100
HFZ04,2004-08-23 11:30,23,105.79,105.795,105.79,105.795,159
HFZ04,2004-08-24 01:00,24,105.78,105.78,105.78,105.78,1
HFZ04,2004-08-24 02:00,24,105.78,105.78,105.78,105.78,2
HFZ04,2004-08-24 04:00,24,105.78,105.78,105.78,105.78,120
HFZ04,2004-08-24 05:00,24,105.78,105.78,105.78,105.78,2289
HFZ04,2004-08-24 05:30,24,105.78,105.78,105.78,105.78,102
HFZ04,2004-08-24 06:00,24,105.775,105.775,105.775,105.775,104
HFZ04,2004-08-24 06:30,24,105.78,105.78,105.78,105.78,125
HFZ04,2004-08-24 07:00,24,105.775,105.775,105.77,105.77,296
HFZ04,2004-08-24 08:00,24,105.77,105.77,105.77,105.77,359
HFZ04,2004-08-24 09:00,24,105.76,105.765,105.76,105.765,117
HFZ04,2004-08-24 09:30,24,105.77,105.77,105.765,105.765,235
HFZ04,2004-08-24 10:00,24,105.785,105.785,105.785,105.785,130
HFZ04,2004-08-24 10:30,24,105.79,105.79,105.79,105.79,3
HFZ04,2004-08-25 01:00,25,105.785,105.785,105.785,105.785,41
HFZ04,2004-08-25 02:30,25,105.805,105.805,105.805,105.805,251
HFZ04,2004-08-25 03:00,25,105.805,105.81,105.805,105.81,165
HFZ04,2004-08-25 03:30,25,105.805,105.805,105.8,105.8,575
HFZ04,2004-08-25 04:00,25,105.8,105.8,105.8,105.8,1210
HFZ04,2004-08-25 04:30,25,105.8,105.8,105.8,105.8,38
HFZ04,2004-08-25 05:00,25,105.8,105.8,105.79,105.79,2265
HFZ04,2004-08-25 06:30,25,105.78,105.78,105.77,105.77,1125
HFZ04,2004-08-25 07:30,25,105.79,105.795,105.79,105.795,1709
HFZ04,2004-08-25 08:30,25,105.82,105.82,105.82,105.82,110
HFZ04,2004-08-25 09:00,25,105.82,105.855,105.82,105.855,1565
HFZ04,2004-08-25 09:30,25,105.85,105.855,105.845,105.85,5274
HFZ04,2004-08-25 10:00,25,105.85,105.855,105.85,105.855,1156
HFZ04,2004-08-26 01:00,26,105.82,105.825,105.82,105.825,8
HFZ04,2004-08-26 01:30,26,105.825,105.825,105.825,105.825,13
HFZ04,2004-08-26 03:00,26,105.825,105.825,105.815,105.815,301
HFZ04,2004-08-26 03:30,26,105.82,105.82,105.82,105.82,323
HFZ04,2004-08-26 04:00,26,105.825,105.825,105.815,105.815,450
HFZ04,2004-08-26 04:30,26,105.82,105.82,105.82,105.82,302
HFZ04,2004-08-26 05:00,26,105.82,105.82,105.82,105.82,38
HFZ04,2004-08-26 05:30,26,105.825,105.825,105.82,105.82,242
HFZ04,2004-08-26 06:00,26,105.82,105.82,105.815,105.815,396
HFZ04,2004-08-26 06:30,26,105.815,105.815,105.815,105.815,27
HFZ04,2004-08-26 08:00,26,105.83,105.83,105.83,105.83,50
HFZ04,2004-08-26 08:30,26,105.84,105.84,105.84,105.84,253
HFZ04,2004-08-26 09:30,26,105.845,105.875,105.845,105.875,3559
HFZ04,2004-08-26 10:00,26,105.87,105.87,105.87,105.87,144
HFZ04,2004-08-26 10:30,26,105.88,105.88,105.88,105.88,27
HFZ04,2004-08-26 11:30,26,105.895,105.895,105.885,105.885,220
HFZ04,2004-08-27 01:00,27,105.9,105.9,105.9,105.9,1
HFZ04,2004-08-27 01:30,27,105.905,105.905,105.905,105.905,20
HFZ04,2004-08-27 02:30,27,105.915,105.915,105.915,105.915,507
HFZ04,2004-08-27 03:00,27,105.91,105.91,105.91,105.91,1087
HFZ04,2004-08-27 04:00,27,105.91,105.91,105.91,105.91,36
HFZ04,2004-08-27 04:30,27,105.915,105.925,105.915,105.92,1573
HFZ04,2004-08-27 05:00,27,105.94,105.94,105.925,105.925,102
HFZ04,2004-08-27 05:30,27,105.925,105.93,105.925,105.93,155
HFZ04,2004-08-27 06:00,27,105.925,105.93,105.925,105.93,3357
HFZ04,2004-08-27 07:00,27,105.935,105.935,105.925,105.925,224
HFZ04,2004-08-27 07:30,27,105.91,105.91,105.895,105.9,1081
HFZ04,2004-08-27 08:00,27,105.885,105.905,105.885,105.905,718
HFZ04,2004-08-27 08:30,27,105.9,105.9,105.89,105.89,2220
HFZ04,2004-08-27 09:00,27,105.885,105.885,105.865,105.875,863
HFZ04,2004-08-27 10:00,27,105.89,105.9,105.89,105.9,54
HFZ04,2004-08-27 10:30,27,105.89,105.905,105.89,105.905,63
HFZ04,2004-08-27 11:00,27,105.905,105.905,105.9,105.9,724
HFZ04,2004-08-27 11:30,27,105.9,105.9,105.9,105.9,1
HFZ04,2004-08-30 01:00,30,105.855,105.86,105.855,105.855,1303
HFZ04,2004-08-30 01:30,30,105.85,105.85,105.85,105.85,461
HFZ04,2004-08-30 02:00,30,105.85,105.85,105.85,105.85,170
HFZ04,2004-08-30 02:30,30,105.85,105.85,105.85,105.85,250
HFZ04,2004-08-30 03:30,30,105.85,105.855,105.845,105.845,1158
HFZ04,2004-08-30 04:00,30,105.855,105.86,105.855,105.86,850
HFZ04,2004-08-30 04:30,30,105.865,105.87,105.865,105.87,1499
HFZ04,2004-08-30 05:00,30,105.87,105.87,105.87,105.87,200
HFZ04,2004-08-30 05:30,30,105.87,105.87,105.87,105.87,2400
HFZ04,2004-08-30 06:00,30,105.87,105.87,105.865,105.865,200
HFZ04,2004-08-30 06:30,30,105.87,105.87,105.87,105.87,250
HFZ04,2004-08-30 07:00,30,105.88,105.885,105.88,105.885,250
HFZ04,2004-08-30 08:00,30,105.89,105.89,105.89,105.89,275
HFZ04,2004-08-30 08:30,30,105.895,105.9,105.895,105.9,1291
HFZ04,2004-08-30 09:00,30,105.9,105.9,105.9,105.9,309
HFZ04,2004-08-30 10:00,30,105.9,105.9,105.895,105.895,69
HFZ04,2004-08-30 10:30,30,105.89,105.89,105.89,105.89,108
HFZ04,2004-08-30 11:00,30,105.885,105.885,105.885,105.885,400
HFZ04,2004-08-31 01:00,31,105.895,105.91,105.895,105.91,2201
HFZ04,2004-08-31 01:30,31,105.91,105.91,105.91,105.91,10
HFZ04,2004-08-31 02:00,31,105.915,105.915,105.91,105.915,29
HFZ04,2004-08-31 02:30,31,105.91,105.91,105.905,105.905,1500
HFZ04,2004-08-31 03:00,31,105.89,105.895,105.885,105.89,6874
HFZ04,2004-08-31 03:30,31,105.89,105.895,105.89,105.895,490
HFZ04,2004-08-31 04:00,31,105.905,105.905,105.89,105.895,2442
HFZ04,2004-08-31 04:30,31,105.895,105.895,105.885,105.885,328
HFZ04,2004-08-31 05:00,31,105.89,105.895,105.89,105.895,593
HFZ04,2004-08-31 05:30,31,105.895,105.895,105.895,105.895,240
HFZ04,2004-08-31 06:00,31,105.9,105.905,105.9,105.9,9479
HFZ04,2004-08-31 06:30,31,105.9,105.905,105.895,105.905,5101
HFZ04,2004-08-31 07:30,31,105.91,105.92,105.91,105.915,3513
HFZ04,2004-08-31 08:00,31,105.91,105.91,105.91,105.91,105
HFZ04,2004-08-31 08:30,31,105.915,105.92,105.915,105.915,625
HFZ04,2004-08-31 09:00,31,105.925,105.98,105.925,105.98,5287
HFZ04,2004-08-31 09:30,31,105.965,105.98,105.96,105.98,1929
HFZ04,2004-08-31 10:00,31,105.98,105.985,105.975,105.975,3437
HFZ04,2004-08-31 10:30,31,105.975,105.99,105.975,105.99,1454
HFZ04,2004-08-31 11:00,31,105.995,106.005,105.995,106,4085
HFZ04,2004-08-31 11:30,31,106,106.005,106,106,1101
HFZ04,2004-09-01 01:00,1,105.98,105.985,105.98,105.98,808
HFZ04,2004-09-01 01:30,1,105.975,105.985,105.975,105.98,1266
HFZ04,2004-09-01 02:00,1,105.975,105.98,105.975,105.98,2953
HFZ04,2004-09-01 02:30,1,105.99,105.99,105.99,105.99,425
HFZ04,2004-09-01 03:00,1,105.985,105.985,105.98,105.98,768
HFZ04,2004-09-01 03:30,1,105.985,105.985,105.985,105.985,1297
HFZ04,2004-09-01 04:00,1,105.985,105.985,105.98,105.98,2612
HFZ04,2004-09-01 04:30,1,105.985,105.985,105.98,105.98,4202
HFZ04,2004-09-01 05:00,1,105.98,105.98,105.98,105.98,225
HFZ04,2004-09-01 05:30,1,105.985,105.99,105.985,105.99,251
HFZ04,2004-09-01 06:00,1,105.99,105.99,105.985,105.985,1501
HFZ04,2004-09-01 06:30,1,105.985,105.985,105.985,105.985,506
HFZ04,2004-09-01 07:00,1,105.99,106,105.985,105.99,4021
HFZ04,2004-09-01 07:30,1,105.985,106,105.985,105.985,5476
HFZ04,2004-09-01 08:00,1,105.985,105.985,105.98,105.98,3059
HFZ04,2004-09-01 08:30,1,105.985,105.985,105.98,105.985,425
HFZ04,2004-09-01 09:00,1,105.985,105.985,105.945,105.95,7273
HFZ04,2004-09-01 09:30,1,105.96,105.965,105.955,105.955,847
HFZ04,2004-09-01 10:00,1,105.96,105.96,105.96,105.96,2822
HFZ04,2004-09-01 10:30,1,105.955,105.955,105.95,105.955,408
HFZ04,2004-09-01 11:30,1,105.95,105.965,105.95,105.965,823
HFZ04,2004-09-02 01:00,2,105.965,105.97,105.955,105.955,180
HFZ04,2004-09-02 01:30,2,105.96,105.96,105.96,105.96,520
HFZ04,2004-09-02 02:00,2,105.96,105.96,105.95,105.95,1721
HFZ04,2004-09-02 02:30,2,105.95,105.95,105.95,105.95,129
HFZ04,2004-09-02 03:00,2,105.945,105.965,105.945,105.965,9776
HFZ04,2004-09-02 03:30,2,105.965,105.965,105.95,105.955,911
HFZ04,2004-09-02 04:00,2,105.96,105.96,105.955,105.96,4925
HFZ04,2004-09-02 04:30,2,105.95,105.955,105.95,105.955,707
HFZ04,2004-09-02 05:00,2,105.955,105.955,105.95,105.95,1971
HFZ04,2004-09-02 05:30,2,105.95,105.955,105.95,105.955,1802
HFZ04,2004-09-02 06:00,2,105.96,105.96,105.955,105.955,98
HFZ04,2004-09-02 06:30,2,105.95,105.955,105.95,105.95,2041
HFZ04,2004-09-02 07:00,2,105.955,105.965,105.95,105.965,2247
HFZ04,2004-09-02 07:30,2,105.955,105.955,105.92,105.92,7373
HFZ04,2004-09-02 08:00,2,105.91,105.925,105.91,105.925,5610
HFZ04,2004-09-02 08:30,2,105.925,105.925,105.915,105.915,6039
HFZ04,2004-09-02 09:00,2,105.91,105.91,105.9,105.905,2422
HFZ04,2004-09-02 09:30,2,105.9,105.9,105.875,105.875,7997
HFZ04,2004-09-02 10:00,2,105.88,105.89,105.87,105.87,3010
HFZ04,2004-09-02 10:30,2,105.865,105.865,105.835,105.855,4344
HFZ04,2004-09-02 11:00,2,105.85,105.85,105.825,105.825,701
HFZ04,2004-09-02 11:30,2,105.835,105.835,105.82,105.83,1203
HFZ04,2004-09-03 01:00,3,105.825,105.845,105.82,105.84,2404
HFZ04,2004-09-03 01:30,3,105.835,105.835,105.825,105.83,2573
HFZ04,2004-09-03 02:00,3,105.83,105.835,105.795,105.8,6082
HFZ04,2004-09-03 02:30,3,105.8,105.8,105.76,105.78,19414
HFZ04,2004-09-03 03:00,3,105.78,105.795,105.78,105.795,3803
HFZ04,2004-09-03 03:30,3,105.795,105.795,105.78,105.785,10016
HFZ04,2004-09-03 04:00,3,105.785,105.79,105.78,105.78,10394
HFZ04,2004-09-03 04:30,3,105.78,105.78,105.77,105.78,9165
HFZ04,2004-09-03 05:00,3,105.77,105.77,105.765,105.765,3013
HFZ04,2004-09-03 05:30,3,105.77,105.78,105.77,105.775,3907
HFZ04,2004-09-03 06:00,3,105.775,105.78,105.775,105.775,5114
HFZ04,2004-09-03 06:30,3,105.78,105.78,105.77,105.77,3168
HFZ04,2004-09-03 07:00,3,105.775,105.81,105.435,105.58,8395
HFZ04,2004-09-03 07:30,3,105.59,105.74,105.59,105.715,12671
HFZ04,2004-09-03 08:00,3,105.71,105.72,105.685,105.685,14685
HFZ04,2004-09-03 08:30,3,105.68,105.7,105.68,105.69,11608
HFZ04,2004-09-03 09:00,3,105.69,105.69,105.645,105.66,17122
HFZ04,2004-09-03 09:30,3,105.66,105.66,105.63,105.635,7444
HFZ04,2004-09-03 10:00,3,105.635,105.635,105.615,105.63,3520
HFZ04,2004-09-03 10:30,3,105.645,105.645,105.63,105.635,3362
HFZ04,2004-09-03 11:00,3,105.635,105.635,105.625,105.635,1339
HFZ04,2004-09-03 11:30,3,105.625,105.63,105.615,105.615,2226
HFZ04,2004-09-06 01:00,6,105.57,105.61,105.57,105.61,4158
HFZ04,2004-09-06 01:30,6,105.615,105.625,105.615,105.62,4155
HFZ04,2004-09-06 02:00,6,105.61,105.61,105.6,105.605,3920
HFZ04,2004-09-06 02:30,6,105.605,105.615,105.6,105.615,10441
HFZ04,2004-09-06 03:00,6,105.62,105.625,105.615,105.625,17244
HFZ04,2004-09-06 03:30,6,105.62,105.625,105.615,105.625,8589
HFZ04,2004-09-06 04:00,6,105.63,105.635,105.625,105.635,16322
HFZ04,2004-09-06 04:30,6,105.635,105.635,105.625,105.63,5964
HFZ04,2004-09-06 05:00,6,105.635,105.645,105.63,105.645,7774
HFZ04,2004-09-06 05:30,6,105.64,105.645,105.64,105.64,3477
HFZ04,2004-09-06 06:00,6,105.64,105.655,105.64,105.655,9994
HFZ04,2004-09-06 06:30,6,105.65,105.66,105.65,105.66,7013
HFZ04,2004-09-06 07:00,6,105.66,105.665,105.65,105.65,5213
HFZ04,2004-09-06 07:30,6,105.65,105.655,105.64,105.645,11144
HFZ04,2004-09-06 08:00,6,105.645,105.645,105.64,105.645,20532
HFZ04,2004-09-06 08:30,6,105.645,105.655,105.645,105.655,9174
HFZ04,2004-09-06 09:00,6,105.65,105.665,105.65,105.655,8362
HFZ04,2004-09-06 09:30,6,105.655,105.655,105.65,105.655,2071
HFZ04,2004-09-06 10:00,6,105.65,105.655,105.65,105.655,2727
HFZ04,2004-09-06 10:30,6,105.65,105.655,105.65,105.655,6200
HFZ04,2004-09-06 11:00,6,105.655,105.655,105.65,105.65,509
HFZ04,2004-09-06 11:30,6,105.65,105.655,105.64,105.64,6909
HFZ04,2004-09-06 12:00,6,105.64,105.64,105.64,105.64,44
HFZ04,2004-09-07 01:00,7,105.62,105.635,105.62,105.63,11013
HFZ04,2004-09-07 01:30,7,105.63,105.63,105.615,105.615,15184
HFZ04,2004-09-07 02:00,7,105.62,105.64,105.62,105.64,14446
HFZ04,2004-09-07 02:30,7,105.64,105.665,105.635,105.66,43877
HFZ04,2004-09-07 03:00,7,105.665,105.665,105.645,105.65,13249
HFZ04,2004-09-07 03:30,7,105.65,105.655,105.64,105.645,22749
HFZ04,2004-09-07 04:00,7,105.645,105.65,105.64,105.64,30104
HFZ04,2004-09-07 04:30,7,105.64,105.645,105.64,105.645,22341
HFZ04,2004-09-07 05:00,7,105.64,105.645,105.64,105.64,6680
HFZ04,2004-09-07 05:30,7,105.64,105.64,105.59,105.595,43427
HFZ04,2004-09-07 06:00,7,105.6,105.6,105.52,105.525,53311
HFZ04,2004-09-07 06:30,7,105.525,105.55,105.505,105.535,40334
HFZ04,2004-09-07 07:00,7,105.54,105.55,105.53,105.535,33438
HFZ04,2004-09-07 07:30,7,105.535,105.565,105.53,105.565,55518
HFZ04,2004-09-07 08:00,7,105.565,105.57,105.555,105.565,32128
HFZ04,2004-09-07 08:30,7,105.565,105.57,105.545,105.565,52492
HFZ04,2004-09-07 09:00,7,105.565,105.57,105.555,105.555,43184
HFZ04,2004-09-07 09:30,7,105.56,105.58,105.56,105.575,22224
HFZ04,2004-09-07 10:00,7,105.575,105.58,105.555,105.555,13432
HFZ04,2004-09-07 10:30,7,105.56,105.575,105.555,105.57,12979
HFZ04,2004-09-07 11:00,7,105.565,105.57,105.565,105.57,7441
HFZ04,2004-09-07 11:30,7,105.575,105.58,105.565,105.565,10336
HFZ04,2004-09-07 12:00,7,105.555,105.555,105.555,105.555,409
HFZ04,2004-09-08 01:00,8,105.58,105.59,105.575,105.58,13424
HFZ04,2004-09-08 01:30,8,105.575,105.585,105.57,105.575,12836
HFZ04,2004-09-08 02:00,8,105.575,105.585,105.56,105.565,23757
HFZ04,2004-09-08 02:30,8,105.565,105.565,105.525,105.53,34858
HFZ04,2004-09-08 03:00,8,105.53,105.54,105.525,105.53,25119
HFZ04,2004-09-08 03:30,8,105.53,105.54,105.515,105.525,43133
HFZ04,2004-09-08 04:00,8,105.53,105.54,105.53,105.535,15634
HFZ04,2004-09-08 04:30,8,105.535,105.55,105.535,105.54,13356
HFZ04,2004-09-08 05:00,8,105.545,105.545,105.53,105.535,14612
HFZ04,2004-09-08 05:30,8,105.54,105.54,105.52,105.525,13906
HFZ04,2004-09-08 06:00,8,105.525,105.535,105.52,105.525,11283
HFZ04,2004-09-08 06:30,8,105.525,105.53,105.52,105.525,7686
HFZ04,2004-09-08 07:00,8,105.525,105.53,105.51,105.51,20255
HFZ04,2004-09-08 07:30,8,105.51,105.53,105.51,105.515,18389
HFZ04,2004-09-08 08:00,8,105.52,105.525,105.495,105.51,39592
HFZ04,2004-09-08 08:30,8,105.505,105.52,105.5,105.515,29978
HFZ04,2004-09-08 09:00,8,105.515,105.525,105.49,105.525,23230
HFZ04,2004-09-08 09:30,8,105.525,105.575,105.51,105.56,66818
HFZ04,2004-09-08 10:00,8,105.565,105.61,105.56,105.605,44148
HFZ04,2004-09-08 10:30,8,105.605,105.605,105.585,105.59,17604
HFZ04,2004-09-08 11:00,8,105.59,105.615,105.58,105.61,19627
HFZ04,2004-09-08 11:30,8,105.61,105.625,105.61,105.625,13788
HFZ04,2004-09-08 12:00,8,105.62,105.62,105.62,105.62,26
HFZ04,2004-09-09 01:00,9,105.655,105.685,105.655,105.665,33353
HFZ04,2004-09-09 01:30,9,105.665,105.675,105.645,105.66,22624
HFZ04,2004-09-09 02:00,9,105.66,105.67,105.65,105.665,21570
HFZ04,2004-09-09 02:30,9,105.665,105.675,105.655,105.66,19081
HFZ04,2004-09-09 03:00,9,105.665,105.69,105.665,105.68,32352
HFZ04,2004-09-09 03:30,9,105.685,105.685,105.665,105.675,22286
HFZ04,2004-09-09 04:00,9,105.675,105.69,105.675,105.685,25965
HFZ04,2004-09-09 04:30,9,105.685,105.69,105.66,105.665,38914
HFZ04,2004-09-09 05:00,9,105.67,105.675,105.665,105.675,9292
HFZ04,2004-09-09 05:30,9,105.675,105.685,105.67,105.675,20371
HFZ04,2004-09-09 06:00,9,105.675,105.675,105.67,105.675,9170
HFZ04,2004-09-09 06:30,9,105.675,105.695,105.67,105.69,22327
HFZ04,2004-09-09 07:00,9,105.695,105.695,105.65,105.65,20581
HFZ04,2004-09-09 07:30,9,105.655,105.67,105.62,105.62,62417
HFZ04,2004-09-09 08:00,9,105.62,105.65,105.62,105.64,38964
HFZ04,2004-09-09 08:30,9,105.64,105.655,105.63,105.64,30009
HFZ04,2004-09-09 09:00,9,105.64,105.65,105.625,105.64,33341
HFZ04,2004-09-09 09:30,9,105.635,105.655,105.63,105.65,23023
HFZ04,2004-09-09 10:00,9,105.65,105.685,105.65,105.685,20628
HFZ04,2004-09-09 10:30,9,105.69,105.74,105.68,105.73,29367
HFZ04,2004-09-09 11:00,9,105.735,105.74,105.715,105.72,16470
HFZ04,2004-09-09 11:30,9,105.72,105.725,105.705,105.71,6326
HFZ04,2004-09-09 12:00,9,105.69,105.69,105.69,105.69,1079
HFZ04,2004-09-10 01:00,10,105.705,105.73,105.69,105.725,14815
HFZ04,2004-09-10 01:30,10,105.725,105.725,105.7,105.71,8410
HFZ04,2004-09-10 02:00,10,105.71,105.715,105.695,105.695,15154
HFZ04,2004-09-10 02:30,10,105.695,105.705,105.695,105.7,9952
HFZ04,2004-09-10 03:00,10,105.7,105.71,105.7,105.705,13210
HFZ04,2004-09-10 03:30,10,105.7,105.705,105.7,105.7,5815
HFZ04,2004-09-10 04:00,10,105.7,105.7,105.695,105.7,7077
HFZ04,2004-09-10 04:30,10,105.695,105.705,105.695,105.7,11860
HFZ04,2004-09-10 05:00,10,105.7,105.7,105.685,105.695,8965
HFZ04,2004-09-10 05:30,10,105.69,105.7,105.69,105.695,13771
HFZ04,2004-09-10 06:00,10,105.695,105.705,105.695,105.7,7095
HFZ04,2004-09-10 06:30,10,105.7,105.72,105.7,105.715,13203
HFZ04,2004-09-10 07:00,10,105.715,105.765,105.71,105.765,28599
HFZ04,2004-09-10 07:30,10,105.76,105.805,105.75,105.785,112141
HFZ04,2004-09-10 08:00,10,105.785,105.79,105.765,105.77,46417
HFZ04,2004-09-10 08:30,10,105.77,105.78,105.755,105.765,29753
HFZ04,2004-09-10 09:00,10,105.765,105.775,105.75,105.775,37542
HFZ04,2004-09-10 09:30,10,105.775,105.785,105.75,105.775,21876
HFZ04,2004-09-10 10:00,10,105.77,105.78,105.75,105.76,18108
HFZ04,2004-09-10 10:30,10,105.76,105.76,105.73,105.745,10716
HFZ04,2004-09-10 11:00,10,105.75,105.76,105.745,105.745,2413
HFZ04,2004-09-10 11:30,10,105.745,105.75,105.735,105.75,5094
HFZ04,2004-09-10 12:00,10,105.75,105.75,105.75,105.75,85
HFZ04,2004-09-13 01:00,13,105.7,105.715,105.695,105.71,18915
HFZ04,2004-09-13 01:30,13,105.705,105.71,105.65,105.66,34397
HFZ04,2004-09-13 02:00,13,105.665,105.665,105.645,105.655,21999
HFZ04,2004-09-13 02:30,13,105.66,105.665,105.635,105.645,24703
HFZ04,2004-09-13 03:00,13,105.645,105.655,105.64,105.64,16453
HFZ04,2004-09-13 03:30,13,105.64,105.655,105.635,105.65,14347
HFZ04,2004-09-13 04:00,13,105.655,105.655,105.65,105.65,6369
HFZ04,2004-09-13 04:30,13,105.65,105.66,105.65,105.66,8653
HFZ04,2004-09-13 05:00,13,105.655,105.67,105.655,105.665,17259
HFZ04,2004-09-13 05:30,13,105.665,105.67,105.655,105.66,7251
HFZ04,2004-09-13 06:00,13,105.655,105.665,105.65,105.655,9432
HFZ04,2004-09-13 06:30,13,105.655,105.655,105.65,105.65,5789
HFZ04,2004-09-13 07:00,13,105.65,105.665,105.645,105.655,9534
HFZ04,2004-09-13 07:30,13,105.66,105.66,105.655,105.66,5723
HFZ04,2004-09-13 08:00,13,105.66,105.675,105.65,105.67,21780
HFZ04,2004-09-13 08:30,13,105.67,105.675,105.65,105.665,13942
HFZ04,2004-09-13 09:00,13,105.665,105.67,105.65,105.665,19733
HFZ04,2004-09-13 09:30,13,105.67,105.685,105.66,105.67,23147
HFZ04,2004-09-13 10:00,13,105.67,105.68,105.665,105.675,16241
HFZ04,2004-09-13 10:30,13,105.67,105.68,105.67,105.675,6274
HFZ04,2004-09-13 11:00,13,105.675,105.68,105.67,105.68,4488
HFZ04,2004-09-13 11:30,13,105.675,105.69,105.675,105.68,3614
HFZ04,2004-09-13 12:00,13,105.685,105.685,105.685,105.685,805
HFZ04,2004-09-14 01:00,14,105.685,105.695,105.675,105.69,10565
HFZ04,2004-09-14 01:30,14,105.69,105.695,105.68,105.695,17307
HFZ04,2004-09-14 02:00,14,105.695,105.72,105.69,105.71,25352
HFZ04,2004-09-14 02:30,14,105.715,105.715,105.705,105.705,17343
HFZ04,2004-09-14 03:00,14,105.705,105.71,105.695,105.7,23621
HFZ04,2004-09-14 03:30,14,105.705,105.71,105.69,105.71,17582
HFZ04,2004-09-14 04:00,14,105.71,105.73,105.705,105.715,35038
HFZ04,2004-09-14 04:30,14,105.715,105.74,105.71,105.73,30401
HFZ04,2004-09-14 05:00,14,105.735,105.755,105.73,105.755,41830
HFZ04,2004-09-14 05:30,14,105.755,105.76,105.745,105.75,18244
HFZ04,2004-09-14 06:00,14,105.745,105.765,105.745,105.76,14970
HFZ04,2004-09-14 06:30,14,105.765,105.77,105.75,105.75,12539
HFZ04,2004-09-14 07:00,14,105.755,105.79,105.745,105.755,22451
HFZ04,2004-09-14 07:30,14,105.755,105.765,105.725,105.73,81683
HFZ04,2004-09-14 08:00,14,105.725,105.73,105.71,105.725,38955
HFZ04,2004-09-14 08:30,14,105.72,105.725,105.695,105.7,45526
HFZ04,2004-09-14 09:00,14,105.705,105.72,105.69,105.715,22942
HFZ04,2004-09-14 09:30,14,105.715,105.73,105.715,105.725,20295
HFZ04,2004-09-14 10:00,14,105.725,105.735,105.715,105.73,7904
HFZ04,2004-09-14 10:30,14,105.735,105.745,105.725,105.735,6163
HFZ04,2004-09-14 11:00,14,105.735,105.74,105.73,105.735,9120
HFZ04,2004-09-14 11:30,14,105.74,105.745,105.73,105.74,5135
HFZ04,2004-09-14 12:00,14,105.74,105.74,105.74,105.74,11
HFZ04,2004-09-15 01:00,15,105.74,105.745,105.725,105.725,11929
HFZ04,2004-09-15 01:30,15,105.725,105.725,105.715,105.725,12700
HFZ04,2004-09-15 02:00,15,105.72,105.735,105.72,105.73,10292
HFZ04,2004-09-15 02:30,15,105.73,105.735,105.72,105.73,9953
HFZ04,2004-09-15 03:00,15,105.73,105.735,105.725,105.735,8119
HFZ04,2004-09-15 03:30,15,105.73,105.77,105.725,105.74,45892
HFZ04,2004-09-15 04:00,15,105.74,105.755,105.735,105.75,21096
HFZ04,2004-09-15 04:30,15,105.75,105.75,105.74,105.75,17895
HFZ04,2004-09-15 05:00,15,105.75,105.755,105.74,105.74,13132
HFZ04,2004-09-15 05:30,15,105.745,105.75,105.74,105.745,3821
HFZ04,2004-09-15 06:00,15,105.745,105.745,105.74,105.745,2376
HFZ04,2004-09-15 06:30,15,105.745,105.75,105.745,105.75,5685
HFZ04,2004-09-15 07:00,15,105.75,105.76,105.74,105.74,13257
HFZ04,2004-09-15 07:30,15,105.74,105.74,105.72,105.725,49043
HFZ04,2004-09-15 08:00,15,105.725,105.73,105.71,105.715,48518
HFZ04,2004-09-15 08:30,15,105.715,105.72,105.69,105.71,36860
HFZ04,2004-09-15 09:00,15,105.71,105.71,105.68,105.705,33584
HFZ04,2004-09-15 09:30,15,105.705,105.715,105.705,105.705,15101
HFZ04,2004-09-15 10:00,15,105.705,105.705,105.68,105.69,23060
HFZ04,2004-09-15 10:30,15,105.69,105.7,105.685,105.695,9989
HFZ04,2004-09-15 11:00,15,105.69,105.705,105.69,105.705,8688
HFZ04,2004-09-15 11:30,15,105.705,105.71,105.695,105.7,4365
HFZ04,2004-09-15 12:00,15,105.7,105.7,105.7,105.7,113
HFZ04,2004-09-16 01:00,16,105.69,105.695,105.68,105.69,7150
HFZ04,2004-09-16 01:30,16,105.69,105.69,105.66,105.665,14888
HFZ04,2004-09-16 02:00,16,105.665,105.67,105.65,105.66,20753
HFZ04,2004-09-16 02:30,16,105.66,105.665,105.655,105.665,18602
HFZ04,2004-09-16 03:00,16,105.665,105.67,105.655,105.655,12752
HFZ04,2004-09-16 03:30,16,105.655,105.66,105.64,105.645,31691
HFZ04,2004-09-16 04:00,16,105.64,105.65,105.64,105.65,15235
HFZ04,2004-09-16 04:30,16,105.65,105.665,105.65,105.65,30497
HFZ04,2004-09-16 05:00,16,105.65,105.655,105.64,105.645,32498
HFZ04,2004-09-16 05:30,16,105.645,105.66,105.64,105.66,9182
HFZ04,2004-09-16 06:00,16,105.655,105.665,105.655,105.66,9297
HFZ04,2004-09-16 06:30,16,105.66,105.665,105.655,105.66,5609
HFZ04,2004-09-16 07:00,16,105.66,105.685,105.66,105.665,16484
HFZ04,2004-09-16 07:30,16,105.665,105.685,105.645,105.68,53633
HFZ04,2004-09-16 08:00,16,105.675,105.68,105.665,105.675,23686
HFZ04,2004-09-16 08:30,16,105.675,105.68,105.665,105.68,17227
HFZ04,2004-09-16 09:00,16,105.675,105.7,105.675,105.69,25446
HFZ04,2004-09-16 09:30,16,105.69,105.695,105.68,105.695,20317
HFZ04,2004-09-16 10:00,16,105.695,105.71,105.69,105.705,24255
HFZ04,2004-09-16 10:30,16,105.705,105.735,105.695,105.73,11503
HFZ04,2004-09-16 11:00,16,105.73,105.75,105.71,105.745,30228
HFZ04,2004-09-16 11:30,16,105.745,105.755,105.73,105.755,10714
HFZ04,2004-09-16 12:00,16,105.75,105.75,105.75,105.75,115
HFZ04,2004-09-17 01:00,17,105.765,105.79,105.755,105.79,25183
HFZ04,2004-09-17 01:30,17,105.79,105.8,105.78,105.785,28560
HFZ04,2004-09-17 02:00,17,105.785,105.79,105.78,105.79,21507
HFZ04,2004-09-17 02:30,17,105.79,105.825,105.785,105.825,42382
HFZ04,2004-09-17 03:00,17,105.82,105.835,105.815,105.825,53824
HFZ04,2004-09-17 03:30,17,105.82,105.82,105.8,105.8,22117
HFZ04,2004-09-17 04:00,17,105.805,105.83,105.8,105.825,17511
HFZ04,2004-09-17 04:30,17,105.825,105.83,105.815,105.825,15197
HFZ04,2004-09-17 05:00,17,105.825,105.835,105.82,105.83,10177
HFZ04,2004-09-17 05:30,17,105.83,105.84,105.825,105.83,9887
HFZ04,2004-09-17 06:00,17,105.83,105.83,105.815,105.815,9909
HFZ04,2004-09-17 06:30,17,105.82,105.825,105.805,105.81,12915
HFZ04,2004-09-17 07:00,17,105.81,105.815,105.805,105.815,12914
HFZ04,2004-09-17 07:30,17,105.81,105.815,105.795,105.8,11625
HFZ04,2004-09-17 08:00,17,105.8,105.8,105.79,105.795,14767
HFZ04,2004-09-17 08:30,17,105.795,105.82,105.775,105.775,37690
HFZ04,2004-09-17 09:00,17,105.78,105.79,105.77,105.78,26719
HFZ04,2004-09-17 09:30,17,105.78,105.78,105.75,105.765,23230
HFZ04,2004-09-17 10:00,17,105.76,105.78,105.76,105.775,9135
HFZ04,2004-09-17 10:30,17,105.77,105.78,105.765,105.775,5242
HFZ04,2004-09-17 11:00,17,105.775,105.8,105.775,105.795,4334
HFZ04,2004-09-17 11:30,17,105.795,105.8,105.775,105.775,8012
HFZ04,2004-09-17 12:00,17,105.775,105.775,105.775,105.775,258
HFZ04,2004-09-20 01:00,20,105.76,105.775,105.745,105.75,8672
HFZ04,2004-09-20 01:30,20,105.745,105.76,105.735,105.76,10350
HFZ04,2004-09-20 02:00,20,105.76,105.77,105.755,105.76,8564
HFZ04,2004-09-20 02:30,20,105.765,105.765,105.75,105.755,7223
HFZ04,2004-09-20 03:00,20,105.755,105.76,105.755,105.76,1737
HFZ04,2004-09-20 03:30,20,105.76,105.765,105.755,105.76,8625
HFZ04,2004-09-20 04:00,20,105.755,105.76,105.755,105.76,2573
HFZ04,2004-09-20 04:30,20,105.755,105.77,105.755,105.765,7554
HFZ04,2004-09-20 05:00,20,105.77,105.785,105.765,105.785,18984
HFZ04,2004-09-20 05:30,20,105.78,105.785,105.77,105.78,7650
HFZ04,2004-09-20 06:00,20,105.785,105.79,105.775,105.785,6260
HFZ04,2004-09-20 06:30,20,105.785,105.79,105.78,105.78,4516
HFZ04,2004-09-20 07:00,20,105.78,105.785,105.77,105.785,11481
HFZ04,2004-09-20 07:30,20,105.785,105.8,105.78,105.785,21932
HFZ04,2004-09-20 08:00,20,105.79,105.805,105.785,105.8,19866
HFZ04,2004-09-20 08:30,20,105.8,105.805,105.765,105.785,53703
HFZ04,2004-09-20 09:00,20,105.785,105.785,105.77,105.775,13069
HFZ04,2004-09-20 09:30,20,105.77,105.79,105.765,105.785,12089
HFZ04,2004-09-20 10:00,20,105.78,105.795,105.78,105.79,8874
HFZ04,2004-09-20 10:30,20,105.79,105.8,105.79,105.79,6979
HFZ04,2004-09-20 11:00,20,105.795,105.795,105.78,105.785,7243
HFZ04,2004-09-20 11:30,20,105.78,105.79,105.78,105.785,2080
HFZ04,2004-09-20 12:00,20,105.79,105.79,105.79,105.79,51
HFZ04,2004-09-21 01:00,21,105.795,105.805,105.785,105.79,18948
HFZ04,2004-09-21 01:30,21,105.795,105.795,105.785,105.795,4930
HFZ04,2004-09-21 02:00,21,105.79,105.8,105.785,105.785,15513
HFZ04,2004-09-21 02:30,21,105.79,105.79,105.735,105.74,55657
HFZ04,2004-09-21 03:00,21,105.745,105.755,105.74,105.74,25796
HFZ04,2004-09-21 03:30,21,105.74,105.75,105.735,105.74,20281
HFZ04,2004-09-21 04:00,21,105.74,105.745,105.725,105.745,18588
HFZ04,2004-09-21 04:30,21,105.745,105.76,105.735,105.75,27010
HFZ04,2004-09-21 05:00,21,105.75,105.76,105.745,105.75,8612
HFZ04,2004-09-21 05:30,21,105.745,105.765,105.745,105.76,14211
HFZ04,2004-09-21 06:00,21,105.755,105.76,105.75,105.755,9025
HFZ04,2004-09-21 06:30,21,105.755,105.765,105.75,105.755,5134
HFZ04,2004-09-21 07:00,21,105.76,105.765,105.74,105.745,23188
HFZ04,2004-09-21 07:30,21,105.74,105.75,105.74,105.75,14401
HFZ04,2004-09-21 08:00,21,105.755,105.755,105.745,105.745,5972
HFZ04,2004-09-21 08:30,21,105.745,105.755,105.745,105.75,13072
HFZ04,2004-09-21 09:00,21,105.75,105.755,105.745,105.755,15780
HFZ04,2004-09-21 09:30,21,105.755,105.765,105.745,105.76,20305
HFZ04,2004-09-21 10:00,21,105.765,105.78,105.76,105.775,43027
HFZ04,2004-09-21 10:30,21,105.775,105.78,105.77,105.77,12320
HFZ04,2004-09-21 11:00,21,105.77,105.775,105.765,105.765,11764
HFZ04,2004-09-21 11:30,21,105.765,105.775,105.765,105.77,6433
HFZ04,2004-09-21 12:00,21,105.77,105.77,105.77,105.77,35
HFZ04,2004-09-22 01:00,22,105.795,105.795,105.76,105.77,34913
HFZ04,2004-09-22 01:30,22,105.77,105.785,105.765,105.785,15702
HFZ04,2004-09-22 02:00,22,105.785,105.79,105.765,105.765,24270
HFZ04,2004-09-22 02:30,22,105.77,105.775,105.755,105.77,17283
HFZ04,2004-09-22 03:00,22,105.765,105.78,105.765,105.775,26712
HFZ04,2004-09-22 03:30,22,105.77,105.775,105.755,105.765,62803
HFZ04,2004-09-22 04:00,22,105.77,105.79,105.765,105.785,86585
HFZ04,2004-09-22 04:30,22,105.785,105.81,105.785,105.8,53963
HFZ04,2004-09-22 05:00,22,105.8,105.805,105.79,105.79,18732
HFZ04,2004-09-22 05:30,22,105.795,105.8,105.79,105.795,12665
HFZ04,2004-09-22 06:00,22,105.795,105.8,105.785,105.79,8102
HFZ04,2004-09-22 06:30,22,105.785,105.8,105.785,105.8,7056
HFZ04,2004-09-22 07:00,22,105.795,105.805,105.79,105.795,18228
HFZ04,2004-09-22 07:30,22,105.79,105.795,105.775,105.785,37759
HFZ04,2004-09-22 08:00,22,105.79,105.795,105.78,105.785,12447
HFZ04,2004-09-22 08:30,22,105.785,105.785,105.765,105.775,27991
HFZ04,2004-09-22 09:00,22,105.775,105.79,105.775,105.785,22940
HFZ04,2004-09-22 09:30,22,105.785,105.805,105.785,105.805,23374
HFZ04,2004-09-22 10:00,22,105.8,105.84,105.8,105.835,40669
HFZ04,2004-09-22 10:30,22,105.835,105.845,105.815,105.835,30875
HFZ04,2004-09-22 11:00,22,105.84,105.84,105.825,105.825,20530
HFZ04,2004-09-22 11:30,22,105.83,105.84,105.83,105.84,8357
HFZ04,2004-09-22 12:00,22,105.84,105.84,105.84,105.84,6
HFZ04,2004-09-23 01:00,23,105.855,105.86,105.83,105.83,36130
HFZ04,2004-09-23 01:30,23,105.835,105.855,105.83,105.845,24874
HFZ04,2004-09-23 02:00,23,105.85,105.87,105.845,105.86,36061
HFZ04,2004-09-23 02:30,23,105.865,105.89,105.86,105.88,45258
HFZ04,2004-09-23 03:00,23,105.88,105.88,105.86,105.86,27272
HFZ04,2004-09-23 03:30,23,105.865,105.875,105.86,105.86,20421
HFZ04,2004-09-23 04:00,23,105.86,105.875,105.855,105.87,16059
HFZ04,2004-09-23 04:30,23,105.875,105.895,105.87,105.89,41208
HFZ04,2004-09-23 05:00,23,105.89,105.915,105.89,105.9,37215
HFZ04,2004-09-23 05:30,23,105.895,105.905,105.89,105.905,16114
HFZ04,2004-09-23 06:00,23,105.905,105.905,105.895,105.895,8847
HFZ04,2004-09-23 06:30,23,105.895,105.9,105.885,105.89,7930
HFZ04,2004-09-23 07:00,23,105.885,105.905,105.885,105.895,24877
HFZ04,2004-09-23 07:30,23,105.9,105.95,105.895,105.925,117986
HFZ04,2004-09-23 08:00,23,105.925,105.935,105.905,105.925,50705
HFZ04,2004-09-23 08:30,23,105.92,105.95,105.92,105.95,35888
HFZ04,2004-09-23 09:00,23,105.95,105.955,105.9,105.91,65005
HFZ04,2004-09-23 09:30,23,105.91,105.93,105.905,105.905,27426
HFZ04,2004-09-23 10:00,23,105.905,105.925,105.9,105.915,20417
HFZ04,2004-09-23 10:30,23,105.915,105.92,105.89,105.9,13710
HFZ04,2004-09-23 11:00,23,105.9,105.915,105.895,105.91,7507
HFZ04,2004-09-23 11:30,23,105.915,105.93,105.9,105.93,12914
HFZ04,2004-09-23 12:00,23,105.93,105.93,105.93,105.93,310
HFZ04,2004-09-24 01:00,24,105.87,105.87,105.82,105.835,56453
HFZ04,2004-09-24 01:30,24,105.84,105.86,105.825,105.86,20939
HFZ04,2004-09-24 02:00,24,105.86,105.865,105.835,105.84,17256
HFZ04,2004-09-24 02:30,24,105.845,105.85,105.825,105.835,22717
HFZ04,2004-09-24 03:00,24,105.83,105.845,105.83,105.845,11277
HFZ04,2004-09-24 03:30,24,105.845,105.845,105.835,105.845,9152
HFZ04,2004-09-24 04:00,24,105.84,105.875,105.84,105.87,25234
HFZ04,2004-09-24 04:30,24,105.87,105.885,105.87,105.87,25812
HFZ04,2004-09-24 05:00,24,105.875,105.88,105.865,105.865,20902
HFZ04,2004-09-24 05:30,24,105.865,105.875,105.86,105.865,10649
HFZ04,2004-09-24 06:00,24,105.865,105.87,105.86,105.87,4770
HFZ04,2004-09-24 06:30,24,105.87,105.88,105.865,105.87,8695
HFZ04,2004-09-24 07:00,24,105.87,105.875,105.845,105.845,16270
HFZ04,2004-09-24 07:30,24,105.845,105.9,105.84,105.855,80561
HFZ04,2004-09-24 08:00,24,105.855,105.87,105.83,105.835,48530
HFZ04,2004-09-24 08:30,24,105.835,105.84,105.81,105.82,52239
HFZ04,2004-09-24 09:00,24,105.82,105.85,105.82,105.845,25524
HFZ04,2004-09-24 09:30,24,105.85,105.85,105.82,105.825,21912
HFZ04,2004-09-24 10:00,24,105.825,105.845,105.825,105.84,15232
HFZ04,2004-09-24 10:30,24,105.84,105.845,105.84,105.845,4365
HFZ04,2004-09-24 11:00,24,105.84,105.845,105.84,105.84,3235
HFZ04,2004-09-24 11:30,24,105.84,105.845,105.83,105.845,9203
HFZ04,2004-09-24 12:00,24,105.85,105.85,105.85,105.85,161
HFZ04,2004-09-27 01:00,27,105.85,105.85,105.815,105.82,12825
HFZ04,2004-09-27 01:30,27,105.82,105.83,105.815,105.82,11564
HFZ04,2004-09-27 02:00,27,105.825,105.83,105.815,105.83,16155
HFZ04,2004-09-27 02:30,27,105.83,105.85,105.82,105.835,15083
HFZ04,2004-09-27 03:00,27,105.835,105.87,105.835,105.855,31490
HFZ04,2004-09-27 03:30,27,105.86,105.87,105.855,105.865,17554
HFZ04,2004-09-27 04:00,27,105.865,105.865,105.85,105.86,14661
HFZ04,2004-09-27 04:30,27,105.86,105.86,105.845,105.85,10353
HFZ04,2004-09-27 05:00,27,105.855,105.86,105.835,105.835,13308
HFZ04,2004-09-27 05:30,27,105.835,105.84,105.825,105.84,11946
HFZ04,2004-09-27 06:00,27,105.835,105.84,105.83,105.835,4611
HFZ04,2004-09-27 06:30,27,105.84,105.86,105.835,105.855,13842
HFZ04,2004-09-27 07:00,27,105.855,105.86,105.84,105.84,12289
HFZ04,2004-09-27 07:30,27,105.84,105.875,105.835,105.87,19178
HFZ04,2004-09-27 08:00,27,105.87,105.88,105.865,105.875,23657
HFZ04,2004-09-27 08:30,27,105.88,105.885,105.87,105.875,15521
HFZ04,2004-09-27 09:00,27,105.875,105.905,105.87,105.905,24564
HFZ04,2004-09-27 09:30,27,105.905,105.92,105.895,105.9,24641
HFZ04,2004-09-27 10:00,27,105.9,105.905,105.895,105.9,12661
HFZ04,2004-09-27 10:30,27,105.9,105.905,105.895,105.9,3333
HFZ04,2004-09-27 11:00,27,105.9,105.9,105.885,105.89,7691
HFZ04,2004-09-27 11:30,27,105.895,105.895,105.88,105.885,4351
HFZ04,2004-09-27 12:00,27,105.885,105.885,105.885,105.885,7
HFZ04,2004-09-28 01:00,28,105.915,105.92,105.895,105.92,15557
HFZ04,2004-09-28 01:30,28,105.92,105.935,105.915,105.925,30514
HFZ04,2004-09-28 02:00,28,105.93,105.93,105.9,105.9,13595
HFZ04,2004-09-28 02:30,28,105.905,105.91,105.9,105.905,28167
HFZ04,2004-09-28 03:00,28,105.905,105.91,105.87,105.875,41464
HFZ04,2004-09-28 03:30,28,105.875,105.89,105.87,105.875,18709
HFZ04,2004-09-28 04:00,28,105.875,105.88,105.86,105.865,24329
HFZ04,2004-09-28 04:30,28,105.865,105.875,105.86,105.875,13182
HFZ04,2004-09-28 05:00,28,105.87,105.875,105.86,105.87,10225
HFZ04,2004-09-28 05:30,28,105.87,105.88,105.87,105.875,8892
HFZ04,2004-09-28 06:00,28,105.875,105.88,105.87,105.875,8111
HFZ04,2004-09-28 06:30,28,105.88,105.885,105.875,105.88,6567
HFZ04,2004-09-28 07:00,28,105.88,105.905,105.875,105.895,22650
HFZ04,2004-09-28 07:30,28,105.895,105.9,105.88,105.885,15507
HFZ04,2004-09-28 08:00,28,105.885,105.895,105.875,105.88,20659
HFZ04,2004-09-28 08:30,28,105.885,105.9,105.875,105.895,17897
HFZ04,2004-09-28 09:00,28,105.89,105.915,105.875,105.9,40951
HFZ04,2004-09-28 09:30,28,105.895,105.905,105.885,105.89,26060
HFZ04,2004-09-28 10:00,28,105.89,105.895,105.865,105.87,23433
HFZ04,2004-09-28 10:30,28,105.87,105.875,105.86,105.865,14345
HFZ04,2004-09-28 11:00,28,105.865,105.865,105.84,105.84,12450
HFZ04,2004-09-28 11:30,28,105.84,105.86,105.83,105.855,6582
HFZ04,2004-09-28 12:00,28,105.86,105.86,105.86,105.86,104
HFZ04,2004-09-29 01:00,29,105.86,105.865,105.84,105.86,17248
HFZ04,2004-09-29 01:30,29,105.86,105.865,105.83,105.835,20911
HFZ04,2004-09-29 02:00,29,105.835,105.85,105.825,105.83,19556
HFZ04,2004-09-29 02:30,29,105.835,105.845,105.835,105.84,11784
HFZ04,2004-09-29 03:00,29,105.84,105.845,105.835,105.84,10436
HFZ04,2004-09-29 03:30,29,105.84,105.845,105.82,105.825,28807
HFZ04,2004-09-29 04:00,29,105.83,105.83,105.81,105.81,33001
HFZ04,2004-09-29 04:30,29,105.815,105.825,105.805,105.815,26689
HFZ04,2004-09-29 05:00,29,105.815,105.82,105.8,105.81,17283
HFZ04,2004-09-29 05:30,29,105.81,105.82,105.81,105.815,5681
HFZ04,2004-09-29 06:00,29,105.815,105.825,105.815,105.815,8445
HFZ04,2004-09-29 06:30,29,105.815,105.825,105.815,105.82,7289
HFZ04,2004-09-29 07:00,29,105.825,105.83,105.81,105.81,14358
HFZ04,2004-09-29 07:30,29,105.805,105.81,105.785,105.79,78962
HFZ04,2004-09-29 08:00,29,105.79,105.81,105.77,105.81,51466
HFZ04,2004-09-29 08:30,29,105.81,105.835,105.795,105.825,38135
HFZ04,2004-09-29 09:00,29,105.825,105.835,105.815,105.82,25028
HFZ04,2004-09-29 09:30,29,105.82,105.825,105.8,105.81,31759
HFZ04,2004-09-29 10:00,29,105.81,105.825,105.805,105.82,15307
HFZ04,2004-09-29 10:30,29,105.825,105.835,105.82,105.83,14438
HFZ04,2004-09-29 11:00,29,105.83,105.835,105.82,105.83,3979
HFZ04,2004-09-29 11:30,29,105.835,105.835,105.825,105.825,4818
HFZ04,2004-09-29 12:00,29,105.83,105.83,105.83,105.83,143
HFZ04,2004-09-30 01:00,30,105.815,105.84,105.815,105.83,10266
HFZ04,2004-09-30 01:30,30,105.83,105.835,105.805,105.815,18853
HFZ04,2004-09-30 02:00,30,105.815,105.825,105.795,105.82,39172
HFZ04,2004-09-30 02:30,30,105.82,105.825,105.81,105.82,20170
HFZ04,2004-09-30 03:00,30,105.82,105.825,105.82,105.82,6497
HFZ04,2004-09-30 03:30,30,105.825,105.835,105.82,105.825,17129
HFZ04,2004-09-30 04:00,30,105.825,105.83,105.82,105.825,6678
HFZ04,2004-09-30 04:30,30,105.83,105.835,105.825,105.835,8896
HFZ04,2004-09-30 05:00,30,105.83,105.835,105.825,105.83,17571
HFZ04,2004-09-30 05:30,30,105.835,105.835,105.825,105.83,4973
HFZ04,2004-09-30 06:00,30,105.835,105.84,105.825,105.83,11018
HFZ04,2004-09-30 06:30,30,105.83,105.88,105.825,105.87,47176
HFZ04,2004-09-30 07:00,30,105.87,105.9,105.865,105.89,34127
HFZ04,2004-09-30 07:30,30,105.89,105.91,105.865,105.875,80157
HFZ04,2004-09-30 08:00,30,105.875,105.88,105.825,105.85,86206
HFZ04,2004-09-30 08:30,30,105.85,105.865,105.83,105.835,36420
HFZ04,2004-09-30 09:00,30,105.83,105.865,105.825,105.865,57545
HFZ04,2004-09-30 09:30,30,105.865,105.89,105.865,105.89,54996
HFZ04,2004-09-30 10:00,30,105.89,105.905,105.88,105.885,40987
HFZ04,2004-09-30 10:30,30,105.885,105.9,105.885,105.895,14038
HFZ04,2004-09-30 11:00,30,105.895,105.905,105.895,105.905,8328
HFZ04,2004-09-30 11:30,30,105.905,105.915,105.895,105.915,15953
HFZ04,2004-09-30 12:00,30,105.915,105.915,105.915,105.915,100
HFZ04,2004-10-01 01:00,1,105.92,105.925,105.9,105.92,10902
HFZ04,2004-10-01 01:30,1,105.92,105.925,105.91,105.915,11681
HFZ04,2004-10-01 02:00,1,105.915,105.915,105.89,105.895,22807
HFZ04,2004-10-01 02:30,1,105.895,105.895,105.88,105.89,18818
HFZ04,2004-10-01 03:00,1,105.89,105.905,105.89,105.9,11399
HFZ04,2004-10-01 03:30,1,105.9,105.905,105.89,105.895,15834
HFZ04,2004-10-01 04:00,1,105.895,105.9,105.89,105.895,9341
HFZ04,2004-10-01 04:30,1,105.89,105.895,105.89,105.895,15962
HFZ04,2004-10-01 05:00,1,105.895,105.905,105.885,105.895,22120
HFZ04,2004-10-01 05:30,1,105.895,105.9,105.87,105.875,17964
HFZ04,2004-10-01 06:00,1,105.875,105.885,105.87,105.885,16381
HFZ04,2004-10-01 06:30,1,105.88,105.89,105.865,105.875,17643
HFZ04,2004-10-01 07:00,1,105.875,105.875,105.85,105.87,36737
HFZ04,2004-10-01 07:30,1,105.87,105.875,105.86,105.86,26051
HFZ04,2004-10-01 08:00,1,105.86,105.875,105.86,105.87,19846
HFZ04,2004-10-01 08:30,1,105.87,105.88,105.85,105.875,17664
HFZ04,2004-10-01 09:00,1,105.88,105.885,105.85,105.87,54802
HFZ04,2004-10-01 09:30,1,105.875,105.88,105.865,105.88,24155
HFZ04,2004-10-01 10:00,1,105.875,105.9,105.875,105.895,15452
HFZ04,2004-10-01 10:30,1,105.895,105.895,105.885,105.89,9366
HFZ04,2004-10-01 11:00,1,105.895,105.895,105.89,105.895,4663
HFZ04,2004-10-01 11:30,1,105.89,105.89,105.885,105.89,6885
HFZ04,2004-10-01 12:00,1,105.89,105.89,105.89,105.89,2159
HFZ04,2004-10-04 01:00,4,105.86,105.865,105.84,105.855,20915
HFZ04,2004-10-04 01:30,4,105.855,105.855,105.845,105.85,11956
HFZ04,2004-10-04 02:00,4,105.85,105.86,105.85,105.85,14283
HFZ04,2004-10-04 02:30,4,105.85,105.855,105.845,105.845,16198
HFZ04,2004-10-04 03:00,4,105.845,105.86,105.84,105.86,20826
HFZ04,2004-10-04 03:30,4,105.86,105.865,105.855,105.86,5772
HFZ04,2004-10-04 04:00,4,105.86,105.87,105.86,105.86,7761
HFZ04,2004-10-04 04:30,4,105.86,105.87,105.86,105.865,7814
HFZ04,2004-10-04 05:00,4,105.865,105.87,105.855,105.86,15334
HFZ04,2004-10-04 05:30,4,105.855,105.855,105.84,105.85,18729
HFZ04,2004-10-04 06:00,4,105.845,105.855,105.84,105.85,7280
HFZ04,2004-10-04 06:30,4,105.85,105.855,105.815,105.82,31101
HFZ04,2004-10-04 07:00,4,105.82,105.84,105.82,105.835,15732
HFZ04,2004-10-04 07:30,4,105.835,105.835,105.805,105.81,49812
HFZ04,2004-10-04 08:00,4,105.81,105.815,105.8,105.81,20947
HFZ04,2004-10-04 08:30,4,105.81,105.82,105.805,105.815,30501
HFZ04,2004-10-04 09:00,4,105.815,105.82,105.81,105.815,21507
HFZ04,2004-10-04 09:30,4,105.82,105.83,105.81,105.82,35426
HFZ04,2004-10-04 10:00,4,105.82,105.82,105.805,105.805,20208
HFZ04,2004-10-04 10:30,4,105.805,105.82,105.805,105.815,5863
HFZ04,2004-10-04 11:00,4,105.815,105.825,105.815,105.825,6989
HFZ04,2004-10-04 11:30,4,105.825,105.825,105.82,105.825,4156
HFZ04,2004-10-04 12:00,4,105.82,105.82,105.82,105.82,265
HFZ04,2004-10-05 01:00,5,105.815,105.84,105.815,105.835,12569
HFZ04,2004-10-05 01:30,5,105.835,105.84,105.825,105.825,15879
HFZ04,2004-10-05 02:00,5,105.83,105.835,105.825,105.825,14304
HFZ04,2004-10-05 02:30,5,105.825,105.835,105.825,105.83,14330
HFZ04,2004-10-05 03:00,5,105.83,105.835,105.825,105.835,18313
HFZ04,2004-10-05 03:30,5,105.835,105.855,105.835,105.85,24467
HFZ04,2004-10-05 04:00,5,105.85,105.85,105.835,105.84,14711
HFZ04,2004-10-05 04:30,5,105.845,105.85,105.84,105.845,12157
HFZ04,2004-10-05 05:00,5,105.84,105.85,105.84,105.845,8961
HFZ04,2004-10-05 05:30,5,105.85,105.85,105.845,105.85,2069
HFZ04,2004-10-05 06:00,5,105.85,105.86,105.845,105.85,16810
HFZ04,2004-10-05 06:30,5,105.85,105.855,105.845,105.845,5437
HFZ04,2004-10-05 07:00,5,105.845,105.855,105.845,105.85,7003
HFZ04,2004-10-05 07:30,5,105.855,105.86,105.845,105.85,12051
HFZ04,2004-10-05 08:00,5,105.85,105.87,105.845,105.865,34886
HFZ04,2004-10-05 08:30,5,105.87,105.88,105.86,105.875,26486
HFZ04,2004-10-05 09:00,5,105.87,105.895,105.865,105.885,47685
HFZ04,2004-10-05 09:30,5,105.885,105.885,105.865,105.88,32335
HFZ04,2004-10-05 10:00,5,105.88,105.895,105.875,105.89,17682
HFZ04,2004-10-05 10:30,5,105.895,105.895,105.885,105.89,7229
HFZ04,2004-10-05 11:00,5,105.89,105.89,105.88,105.885,5101
HFZ04,2004-10-05 11:30,5,105.885,105.895,105.88,105.89,6985
HFZ04,2004-10-05 12:00,5,105.89,105.89,105.89,105.89,124
HFZ04,2004-10-06 01:00,6,105.885,105.89,105.875,105.885,5828
HFZ04,2004-10-06 01:30,6,105.88,105.89,105.875,105.875,14342
HFZ04,2004-10-06 02:00,6,105.88,105.88,105.86,105.865,14382
HFZ04,2004-10-06 02:30,6,105.86,105.87,105.86,105.865,9477
HFZ04,2004-10-06 03:00,6,105.865,105.885,105.865,105.885,12985
HFZ04,2004-10-06 03:30,6,105.88,105.9,105.88,105.9,44210
HFZ04,2004-10-06 04:00,6,105.9,105.9,105.875,105.88,31287
HFZ04,2004-10-06 04:30,6,105.88,105.895,105.88,105.885,12174
HFZ04,2004-10-06 05:00,6,105.885,105.895,105.885,105.89,13458
HFZ04,2004-10-06 05:30,6,105.89,105.9,105.89,105.89,10358
HFZ04,2004-10-06 06:00,6,105.895,105.895,105.89,105.89,2823
HFZ04,2004-10-06 06:30,6,105.89,105.905,105.89,105.895,9438
HFZ04,2004-10-06 07:00,6,105.895,105.9,105.885,105.885,12993
HFZ04,2004-10-06 07:30,6,105.885,105.895,105.87,105.875,24707
HFZ04,2004-10-06 08:00,6,105.875,105.88,105.865,105.875,16037
HFZ04,2004-10-06 08:30,6,105.875,105.89,105.87,105.885,13513
HFZ04,2004-10-06 09:00,6,105.885,105.895,105.865,105.88,18833
HFZ04,2004-10-06 09:30,6,105.88,105.9,105.865,105.89,31468
HFZ04,2004-10-06 10:00,6,105.89,105.89,105.88,105.885,14221
HFZ04,2004-10-06 10:30,6,105.88,105.895,105.875,105.895,8245
HFZ04,2004-10-06 11:00,6,105.89,105.89,105.88,105.885,4684
HFZ04,2004-10-06 11:30,6,105.885,105.89,105.875,105.89,4431
HFZ04,2004-10-06 12:00,6,105.89,105.89,105.89,105.89,72
HFZ04,2004-10-07 01:00,7,105.865,105.865,105.83,105.845,24164
HFZ04,2004-10-07 01:30,7,105.845,105.86,105.835,105.855,16906
HFZ04,2004-10-07 02:00,7,105.855,105.86,105.85,105.855,9034
HFZ04,2004-10-07 02:30,7,105.85,105.86,105.85,105.85,4041
HFZ04,2004-10-07 03:00,7,105.85,105.855,105.845,105.845,5913
HFZ04,2004-10-07 03:30,7,105.845,105.855,105.84,105.855,13272
HFZ04,2004-10-07 04:00,7,105.855,105.86,105.84,105.845,26618
HFZ04,2004-10-07 04:30,7,105.845,105.845,105.835,105.84,28873
HFZ04,2004-10-07 05:00,7,105.84,105.845,105.835,105.845,17030
HFZ04,2004-10-07 05:30,7,105.845,105.855,105.845,105.845,8082
HFZ04,2004-10-07 06:00,7,105.845,105.85,105.845,105.845,6290
HFZ04,2004-10-07 06:30,7,105.845,105.85,105.84,105.845,5445
HFZ04,2004-10-07 07:00,7,105.845,105.86,105.84,105.85,20858
HFZ04,2004-10-07 07:30,7,105.85,105.85,105.82,105.835,91449
HFZ04,2004-10-07 08:00,7,105.84,105.855,105.835,105.85,39560
HFZ04,2004-10-07 08:30,7,105.85,105.9,105.85,105.895,60515
HFZ04,2004-10-07 09:00,7,105.9,105.9,105.875,105.88,33203
HFZ04,2004-10-07 09:30,7,105.875,105.88,105.86,105.865,37186
HFZ04,2004-10-07 10:00,7,105.865,105.88,105.865,105.875,13958
HFZ04,2004-10-07 10:30,7,105.88,105.885,105.87,105.875,11081
HFZ04,2004-10-07 11:00,7,105.875,105.885,105.875,105.88,6581
HFZ04,2004-10-07 11:30,7,105.88,105.885,105.865,105.865,4110
HFZ04,2004-10-07 12:00,7,105.87,105.87,105.87,105.87,624
HFZ04,2004-10-08 01:00,8,105.89,105.91,105.89,105.9,15161
HFZ04,2004-10-08 01:30,8,105.9,105.975,105.9,105.95,64799
HFZ04,2004-10-08 02:00,8,105.95,105.975,105.945,105.975,32235
HFZ04,2004-10-08 02:30,8,105.975,105.98,105.955,105.96,36208
HFZ04,2004-10-08 03:00,8,105.96,105.97,105.96,105.96,10882
HFZ04,2004-10-08 03:30,8,105.96,105.965,105.95,105.955,22825
HFZ04,2004-10-08 04:00,8,105.955,105.955,105.95,105.95,5480
HFZ04,2004-10-08 04:30,8,105.955,105.965,105.95,105.96,15401
HFZ04,2004-10-08 05:00,8,105.96,105.96,105.95,105.96,10238
HFZ04,2004-10-08 05:30,8,105.96,105.975,105.96,105.975,19500
HFZ04,2004-10-08 06:00,8,105.97,105.975,105.965,105.97,17802
HFZ04,2004-10-08 06:30,8,105.965,105.975,105.96,105.96,13741
HFZ04,2004-10-08 07:00,8,105.96,106.15,105.96,106.005,40180
HFZ04,2004-10-08 07:30,8,106.005,106.06,105.995,106.055,157231
HFZ04,2004-10-08 08:00,8,106.055,106.06,106.025,106.05,49322
HFZ04,2004-10-08 08:30,8,106.05,106.055,106.03,106.035,30779
HFZ04,2004-10-08 09:00,8,106.04,106.04,106.015,106.035,17285
HFZ04,2004-10-08 09:30,8,106.035,106.05,106.03,106.045,33719
HFZ04,2004-10-08 10:00,8,106.045,106.045,106.035,106.045,12968
HFZ04,2004-10-08 10:30,8,106.04,106.045,106.03,106.035,6366
HFZ04,2004-10-08 11:00,8,106.03,106.045,106.03,106.045,3369
HFZ04,2004-10-08 11:30,8,106.045,106.055,106.045,106.05,14789
HFZ04,2004-10-08 12:00,8,106.055,106.055,106.055,106.055,387
HFZ04,2004-10-11 01:00,11,106.08,106.085,106.045,106.05,17082
HFZ04,2004-10-11 01:30,11,106.05,106.055,106.03,106.045,19074
HFZ04,2004-10-11 02:00,11,106.05,106.05,106.045,106.05,3058
HFZ04,2004-10-11 02:30,11,106.05,106.055,106.045,106.05,10242
HFZ04,2004-10-11 03:00,11,106.05,106.06,106.045,106.045,8049
HFZ04,2004-10-11 03:30,11,106.045,106.05,106.035,106.035,21073
HFZ04,2004-10-11 04:00,11,106.04,106.05,106.035,106.05,21993
HFZ04,2004-10-11 04:30,11,106.05,106.05,106.035,106.04,6234
HFZ04,2004-10-11 05:00,11,106.04,106.04,106.035,106.04,5700
HFZ04,2004-10-11 05:30,11,106.04,106.045,106.035,106.04,5347
HFZ04,2004-10-11 06:00,11,106.04,106.045,106.035,106.04,6832
HFZ04,2004-10-11 06:30,11,106.04,106.045,106.035,106.045,4706
HFZ04,2004-10-11 07:00,11,106.045,106.045,106.04,106.045,6406
HFZ04,2004-10-11 07:30,11,106.045,106.045,106.04,106.045,7277
HFZ04,2004-10-11 08:00,11,106.045,106.05,106.04,106.045,7275
HFZ04,2004-10-11 08:30,11,106.045,106.05,106.04,106.045,4558
HFZ04,2004-10-11 09:00,11,106.045,106.045,106.04,106.045,2789
HFZ04,2004-10-11 09:30,11,106.045,106.05,106.04,106.045,6049
HFZ04,2004-10-11 10:00,11,106.045,106.05,106.04,106.04,12024
HFZ04,2004-10-11 10:30,11,106.04,106.045,106.04,106.04,4500
HFZ04,2004-10-11 11:00,11,106.045,106.05,106.045,106.05,3447
HFZ04,2004-10-11 11:30,11,106.05,106.05,106.045,106.05,1737
HFZ04,2004-10-11 12:00,11,106.045,106.045,106.045,106.045,98
HFZ04,2004-10-13 01:00,13,106.085,106.09,106.07,106.085,23652
HFZ04,2004-10-13 01:30,13,106.085,106.085,106.065,106.075,51624
HFZ04,2004-10-13 02:00,13,106.075,106.085,106.075,106.08,21300
HFZ04,2004-10-13 02:30,13,106.08,106.09,106.07,106.075,31884
HFZ04,2004-10-13 03:00,13,106.075,106.09,106.075,106.085,18270
HFZ04,2004-10-13 03:30,13,106.085,106.09,106.075,106.085,27458
HFZ04,2004-10-13 04:00,13,106.09,106.09,106.07,106.075,39181
HFZ04,2004-10-13 04:30,13,106.075,106.085,106.075,106.08,19511
HFZ04,2004-10-13 05:00,13,106.08,106.08,106.07,106.075,11990
HFZ04,2004-10-13 05:30,13,106.075,106.075,106.055,106.065,19770
HFZ04,2004-10-13 06:00,13,106.06,106.065,106.05,106.06,20301
HFZ04,2004-10-13 06:30,13,106.065,106.075,106.06,106.07,7607
HFZ04,2004-10-13 07:00,13,106.065,106.07,106.065,106.07,2842
HFZ04,2004-10-13 07:30,13,106.07,106.075,106.055,106.06,23727
HFZ04,2004-10-13 08:00,13,106.06,106.08,106.06,106.075,17203
HFZ04,2004-10-13 08:30,13,106.08,106.09,106.075,106.085,18253
HFZ04,2004-10-13 09:00,13,106.085,106.105,106.085,106.105,31486
HFZ04,2004-10-13 09:30,13,106.105,106.11,106.09,106.105,36336
HFZ04,2004-10-13 10:00,13,106.105,106.115,106.095,106.105,16530
HFZ04,2004-10-13 10:30,13,106.1,106.12,106.1,106.115,8674
HFZ04,2004-10-13 11:00,13,106.12,106.13,106.115,106.125,5894
HFZ04,2004-10-13 11:30,13,106.125,106.125,106.12,106.125,7604
HFZ04,2004-10-13 12:00,13,106.125,106.125,106.125,106.125,511
HFZ04,2004-10-14 01:00,14,106.155,106.165,106.15,106.16,25247
HFZ04,2004-10-14 01:30,14,106.16,106.165,106.145,106.165,17129
HFZ04,2004-10-14 02:00,14,106.16,106.17,106.16,106.165,14047
HFZ04,2004-10-14 02:30,14,106.165,106.17,106.15,106.15,23121
HFZ04,2004-10-14 03:00,14,106.155,106.17,106.155,106.16,18540
HFZ04,2004-10-14 03:30,14,106.16,106.16,106.14,106.15,24756
HFZ04,2004-10-14 04:00,14,106.145,106.155,106.14,106.155,12551
HFZ04,2004-10-14 04:30,14,106.155,106.16,106.145,106.155,13934
HFZ04,2004-10-14 05:00,14,106.155,106.155,106.135,106.14,17443
HFZ04,2004-10-14 05:30,14,106.14,106.155,106.135,106.155,7015
HFZ04,2004-10-14 06:00,14,106.155,106.16,106.15,106.155,10002
HFZ04,2004-10-14 06:30,14,106.15,106.16,106.15,106.16,2481
HFZ04,2004-10-14 07:00,14,106.16,106.175,106.155,106.17,25135
HFZ04,2004-10-14 07:30,14,106.17,106.18,106.15,106.15,67128
HFZ04,2004-10-14 08:00,14,106.15,106.155,106.135,106.145,38587
HFZ04,2004-10-14 08:30,14,106.145,106.155,106.13,106.145,36412
HFZ04,2004-10-14 09:00,14,106.15,106.155,106.14,106.14,12531
HFZ04,2004-10-14 09:30,14,106.14,106.17,106.135,106.165,27784
HFZ04,2004-10-14 10:00,14,106.165,106.17,106.16,106.17,19605
HFZ04,2004-10-14 10:30,14,106.17,106.18,106.17,106.18,12356
HFZ04,2004-10-14 11:00,14,106.175,106.18,106.17,106.18,5908
HFZ04,2004-10-14 11:30,14,106.18,106.185,106.175,106.185,4714
HFZ04,2004-10-14 12:00,14,106.185,106.185,106.185,106.185,172
HFZ04,2004-10-15 06:00,15,106.22,106.22,106.215,106.22,26
HFZ04,2004-10-15 06:30,15,106.22,106.235,106.21,106.23,16263
HFZ04,2004-10-15 07:00,15,106.23,106.24,106.19,106.19,35139
HFZ04,2004-10-15 07:30,15,106.195,106.26,106.19,106.235,116046
HFZ04,2004-10-15 08:00,15,106.235,106.25,106.21,106.21,53229
HFZ04,2004-10-15 08:30,15,106.21,106.24,106.205,106.22,52265
HFZ04,2004-10-15 09:00,15,106.22,106.24,106.21,106.215,42471
HFZ04,2004-10-15 09:30,15,106.215,106.225,106.195,106.195,27573
HFZ04,2004-10-15 10:00,15,106.195,106.215,106.19,106.215,19429
HFZ04,2004-10-15 10:30,15,106.21,106.23,106.205,106.225,12182
HFZ04,2004-10-15 11:00,15,106.225,106.225,106.165,106.17,25255
HFZ04,2004-10-15 11:30,15,106.165,106.175,106.16,106.165,9213
HFZ04,2004-10-15 12:00,15,106.165,106.165,106.165,106.165,1024
HFZ04,2004-10-18 01:00,18,106.205,106.22,106.2,106.215,15180
HFZ04,2004-10-18 01:30,18,106.21,106.21,106.19,106.2,12737
HFZ04,2004-10-18 02:00,18,106.205,106.215,106.19,106.215,14841
HFZ04,2004-10-18 02:30,18,106.215,106.22,106.21,106.22,13907
HFZ04,2004-10-18 03:00,18,106.22,106.23,106.215,106.22,12063
HFZ04,2004-10-18 03:30,18,106.225,106.225,106.21,106.22,11607
HFZ04,2004-10-18 04:00,18,106.22,106.22,106.195,106.205,33075
HFZ04,2004-10-18 04:30,18,106.21,106.22,106.205,106.215,17275
HFZ04,2004-10-18 05:00,18,106.215,106.215,106.205,106.215,20233
HFZ04,2004-10-18 05:30,18,106.215,106.215,106.21,106.21,3511
HFZ04,2004-10-18 06:00,18,106.21,106.215,106.205,106.21,4839
HFZ04,2004-10-18 06:30,18,106.21,106.215,106.205,106.205,5893
HFZ04,2004-10-18 07:00,18,106.205,106.21,106.195,106.205,15167
HFZ04,2004-10-18 07:30,18,106.205,106.225,106.2,106.215,26028
HFZ04,2004-10-18 08:00,18,106.21,106.235,106.21,106.23,31699
HFZ04,2004-10-18 08:30,18,106.23,106.24,106.22,106.22,10278
HFZ04,2004-10-18 09:00,18,106.225,106.235,106.215,106.23,14033
HFZ04,2004-10-18 09:30,18,106.225,106.24,106.225,106.24,17384
HFZ04,2004-10-18 10:00,18,106.24,106.24,106.22,106.225,10627
HFZ04,2004-10-18 10:30,18,106.225,106.225,106.215,106.225,7013
HFZ04,2004-10-18 11:00,18,106.225,106.225,106.2,106.205,12543
HFZ04,2004-10-18 11:30,18,106.205,106.22,106.205,106.215,4037
HFZ04,2004-10-18 12:00,18,106.22,106.22,106.22,106.22,190
HFZ04,2004-10-19 01:00,19,106.22,106.22,106.2,106.205,13422
HFZ04,2004-10-19 01:30,19,106.205,106.205,106.18,106.195,17987
HFZ04,2004-10-19 02:00,19,106.195,106.2,106.18,106.18,14109
HFZ04,2004-10-19 02:30,19,106.185,106.195,106.185,106.19,12195
HFZ04,2004-10-19 03:00,19,106.195,106.205,106.19,106.2,13306
HFZ04,2004-10-19 03:30,19,106.2,106.2,106.19,106.195,12690
HFZ04,2004-10-19 04:00,19,106.195,106.2,106.19,106.195,17994
HFZ04,2004-10-19 04:30,19,106.2,106.21,106.19,106.205,12554
HFZ04,2004-10-19 05:00,19,106.205,106.215,106.2,106.21,14418
HFZ04,2004-10-19 05:30,19,106.205,106.21,106.205,106.21,1195
HFZ04,2004-10-19 06:00,19,106.205,106.215,106.2,106.205,11346
HFZ04,2004-10-19 06:30,19,106.205,106.205,106.2,106.205,2318
HFZ04,2004-10-19 07:00,19,106.2,106.21,106.18,106.185,30138
HFZ04,2004-10-19 07:30,19,106.18,106.185,106.165,106.175,82994
HFZ04,2004-10-19 08:00,19,106.18,106.19,106.16,106.165,46601
HFZ04,2004-10-19 08:30,19,106.165,106.195,106.165,106.19,29505
HFZ04,2004-10-19 09:00,19,106.19,106.195,106.175,106.195,29472
HFZ04,2004-10-19 09:30,19,106.195,106.21,106.19,106.205,29717
HFZ04,2004-10-19 10:00,19,106.205,106.22,106.205,106.21,19103
HFZ04,2004-10-19 10:30,19,106.205,106.225,106.2,106.215,14288
HFZ04,2004-10-19 11:00,19,106.22,106.22,106.21,106.22,7546
HFZ04,2004-10-19 11:30,19,106.22,106.225,106.215,106.225,7443
HFZ04,2004-10-19 12:00,19,106.225,106.225,106.225,106.225,451
HFZ04,2004-10-20 01:00,20,106.245,106.27,106.24,106.265,29464
HFZ04,2004-10-20 01:30,20,106.26,106.27,106.25,106.26,11729
HFZ04,2004-10-20 02:00,20,106.255,106.27,106.25,106.27,24217
HFZ04,2004-10-20 02:30,20,106.27,106.285,106.27,106.275,40078
HFZ04,2004-10-20 03:00,20,106.28,106.29,106.275,106.285,32562
HFZ04,2004-10-20 03:30,20,106.285,106.285,106.275,106.28,10318
HFZ04,2004-10-20 04:00,20,106.28,106.28,106.255,106.265,27453
HFZ04,2004-10-20 04:30,20,106.27,106.28,106.265,106.275,11575
HFZ04,2004-10-20 05:00,20,106.28,106.28,106.27,106.27,8900
HFZ04,2004-10-20 05:30,20,106.275,106.275,106.26,106.265,15374
HFZ04,2004-10-20 06:00,20,106.27,106.28,106.27,106.275,8649
HFZ04,2004-10-20 06:30,20,106.275,106.28,106.27,106.275,4005
HFZ04,2004-10-20 07:00,20,106.275,106.285,106.27,106.275,12628
HFZ04,2004-10-20 07:30,20,106.275,106.28,106.265,106.275,14418
HFZ04,2004-10-20 08:00,20,106.28,106.29,106.275,106.28,19274
HFZ04,2004-10-20 08:30,20,106.28,106.28,106.275,106.28,7778
HFZ04,2004-10-20 09:00,20,106.28,106.295,106.28,106.29,27226
HFZ04,2004-10-20 09:30,20,106.29,106.31,106.29,106.295,42331
HFZ04,2004-10-20 10:00,20,106.295,106.305,106.29,106.29,26769
HFZ04,2004-10-20 10:30,20,106.295,106.3,106.285,106.29,11971
HFZ04,2004-10-20 11:00,20,106.29,106.3,106.285,106.29,14952
HFZ04,2004-10-20 11:30,20,106.285,106.285,106.275,106.285,12823
HFZ04,2004-10-20 12:00,20,106.28,106.28,106.28,106.28,223
HFZ04,2004-10-21 01:00,21,106.3,106.305,106.29,106.305,13854
HFZ04,2004-10-21 01:30,21,106.305,106.31,106.285,106.285,18710
HFZ04,2004-10-21 02:00,21,106.29,106.29,106.275,106.275,19867
HFZ04,2004-10-21 02:30,21,106.275,106.295,106.275,106.285,14252
HFZ04,2004-10-21 03:00,21,106.29,106.305,106.285,106.3,22859
HFZ04,2004-10-21 03:30,21,106.3,106.305,106.29,106.29,27026
HFZ04,2004-10-21 04:00,21,106.29,106.295,106.275,106.28,29849
HFZ04,2004-10-21 04:30,21,106.28,106.285,106.28,106.28,7042
HFZ04,2004-10-21 05:00,21,106.28,106.285,106.275,106.285,11341
HFZ04,2004-10-21 05:30,21,106.28,106.29,106.28,106.285,12826
HFZ04,2004-10-21 06:00,21,106.285,106.29,106.28,106.29,22085
HFZ04,2004-10-21 06:30,21,106.285,106.29,106.28,106.29,28400
HFZ04,2004-10-21 07:00,21,106.29,106.295,106.28,106.285,25258
HFZ04,2004-10-21 07:30,21,106.29,106.29,106.255,106.26,60579
HFZ04,2004-10-21 08:00,21,106.26,106.26,106.235,106.255,37009
HFZ04,2004-10-21 08:30,21,106.255,106.26,106.25,106.25,14790
HFZ04,2004-10-21 09:00,21,106.255,106.275,106.255,106.27,19584
HFZ04,2004-10-21 09:30,21,106.275,106.275,106.255,106.255,13833
HFZ04,2004-10-21 10:00,21,106.255,106.27,106.25,106.27,15008
HFZ04,2004-10-21 10:30,21,106.27,106.275,106.245,106.25,13813
HFZ04,2004-10-21 11:00,21,106.255,106.275,106.25,106.255,27771
HFZ04,2004-10-21 11:30,21,106.255,106.265,106.255,106.255,6121
HFZ04,2004-10-21 12:00,21,106.255,106.255,106.255,106.255,311
HFZ04,2004-10-22 01:00,22,106.235,106.235,106.205,106.22,26918
HFZ04,2004-10-22 01:30,22,106.22,106.235,106.215,106.235,17344
HFZ04,2004-10-22 02:00,22,106.235,106.24,106.225,106.23,15210
HFZ04,2004-10-22 02:30,22,106.235,106.235,106.225,106.235,5619
HFZ04,2004-10-22 03:00,22,106.23,106.235,106.225,106.235,9393
HFZ04,2004-10-22 03:30,22,106.24,106.245,106.23,106.245,11425
HFZ04,2004-10-22 04:00,22,106.245,106.25,106.24,106.245,9256
HFZ04,2004-10-22 04:30,22,106.245,106.255,106.24,106.24,16680
HFZ04,2004-10-22 05:00,22,106.24,106.25,106.23,106.235,14784
HFZ04,2004-10-22 05:30,22,106.235,106.24,106.23,106.235,12306
HFZ04,2004-10-22 06:00,22,106.235,106.235,106.225,106.23,12107
HFZ04,2004-10-22 06:30,22,106.23,106.235,106.225,106.23,8687
HFZ04,2004-10-22 07:00,22,106.23,106.23,106.215,106.225,14844
HFZ04,2004-10-22 07:30,22,106.23,106.23,106.21,106.22,13551
HFZ04,2004-10-22 08:00,22,106.22,106.24,106.22,106.23,13837
HFZ04,2004-10-22 08:30,22,106.23,106.24,106.225,106.235,12443
HFZ04,2004-10-22 09:00,22,106.23,106.25,106.23,106.245,23368
HFZ04,2004-10-22 09:30,22,106.245,106.26,106.245,106.255,9254
HFZ04,2004-10-22 10:00,22,106.255,106.265,106.25,106.255,8757
HFZ04,2004-10-22 10:30,22,106.255,106.255,106.245,106.25,5189
HFZ04,2004-10-22 11:00,22,106.255,106.26,106.245,106.25,7519
HFZ04,2004-10-22 11:30,22,106.25,106.255,106.245,106.245,6569
HFZ04,2004-10-22 12:00,22,106.245,106.245,106.245,106.245,93
HFZ04,2004-10-25 01:00,25,106.3,106.335,106.3,106.33,25825
HFZ04,2004-10-25 01:30,25,106.33,106.335,106.305,106.315,15979
HFZ04,2004-10-25 02:00,25,106.315,106.315,106.295,106.3,19123
HFZ04,2004-10-25 02:30,25,106.3,106.32,106.295,106.305,23635
HFZ04,2004-10-25 03:00,25,106.3,106.32,106.3,106.305,25067
HFZ04,2004-10-25 03:30,25,106.305,106.315,106.305,106.31,15149
HFZ04,2004-10-25 04:00,25,106.31,106.32,106.3,106.31,17580
HFZ04,2004-10-25 04:30,25,106.315,106.325,106.31,106.325,12425
HFZ04,2004-10-25 05:00,25,106.325,106.325,106.31,106.32,8132
HFZ04,2004-10-25 05:30,25,106.32,106.325,106.31,106.315,5828
HFZ04,2004-10-25 06:00,25,106.315,106.32,106.305,106.315,12370
HFZ04,2004-10-25 06:30,25,106.32,106.32,106.31,106.32,3356
HFZ04,2004-10-25 07:00,25,106.315,106.325,106.305,106.31,14181
HFZ04,2004-10-25 07:30,25,106.31,106.315,106.3,106.31,11812
HFZ04,2004-10-25 08:00,25,106.31,106.32,106.31,106.32,13020
HFZ04,2004-10-25 08:30,25,106.32,106.33,106.315,106.325,20311
HFZ04,2004-10-25 09:00,25,106.325,106.325,106.305,106.31,22983
HFZ04,2004-10-25 09:30,25,106.31,106.32,106.305,106.315,11925
HFZ04,2004-10-25 10:00,25,106.31,106.32,106.31,106.31,9044
HFZ04,2004-10-25 10:30,25,106.315,106.325,106.31,106.32,9654
HFZ04,2004-10-25 11:00,25,106.32,106.325,106.305,106.315,14128
HFZ04,2004-10-25 11:30,25,106.315,106.325,106.315,106.32,9721
HFZ04,2004-10-25 12:00,25,106.325,106.325,106.325,106.325,45
HFZ04,2004-10-26 01:00,26,106.3,106.32,106.295,106.315,19979
HFZ04,2004-10-26 01:30,26,106.315,106.325,106.315,106.32,14592
HFZ04,2004-10-26 02:00,26,106.325,106.325,106.315,106.315,8457
HFZ04,2004-10-26 02:30,26,106.32,106.33,106.32,106.325,22697
HFZ04,2004-10-26 03:00,26,106.325,106.34,106.32,106.335,28221
HFZ04,2004-10-26 03:30,26,106.335,106.34,106.33,106.335,23381
HFZ04,2004-10-26 04:00,26,106.335,106.34,106.33,106.33,13883
HFZ04,2004-10-26 04:30,26,106.335,106.335,106.325,106.325,5057
HFZ04,2004-10-26 05:00,26,106.325,106.335,106.325,106.33,7357
HFZ04,2004-10-26 05:30,26,106.335,106.335,106.325,106.325,2189
HFZ04,2004-10-26 06:00,26,106.33,106.33,106.32,106.32,7436
HFZ04,2004-10-26 06:30,26,106.325,106.33,106.325,106.33,4855
HFZ04,2004-10-26 07:00,26,106.33,106.33,106.31,106.32,18897
HFZ04,2004-10-26 07:30,26,106.315,106.33,106.315,106.325,23748
HFZ04,2004-10-26 08:00,26,106.325,106.335,106.32,106.33,12051
HFZ04,2004-10-26 08:30,26,106.33,106.34,106.325,106.325,12878
HFZ04,2004-10-26 09:00,26,106.33,106.34,106.305,106.315,43126
HFZ04,2004-10-26 09:30,26,106.32,106.33,106.31,106.325,14586
HFZ04,2004-10-26 10:00,26,106.325,106.33,106.31,106.31,21555
HFZ04,2004-10-26 10:30,26,106.305,106.32,106.305,106.315,7167
HFZ04,2004-10-26 11:00,26,106.315,106.32,106.305,106.315,11796
HFZ04,2004-10-26 11:30,26,106.315,106.315,106.295,106.3,8217
HFZ04,2004-10-26 12:00,26,106.3,106.3,106.3,106.3,190
HFZ04,2004-10-27 01:00,27,106.285,106.295,106.285,106.295,10270
HFZ04,2004-10-27 01:30,27,106.295,106.3,106.28,106.285,13293
HFZ04,2004-10-27 02:00,27,106.29,106.29,106.28,106.29,9229
HFZ04,2004-10-27 02:30,27,106.285,106.31,106.285,106.305,23122
HFZ04,2004-10-27 03:00,27,106.305,106.31,106.3,106.305,14176
HFZ04,2004-10-27 03:30,27,106.305,106.31,106.29,106.295,15609
HFZ04,2004-10-27 04:00,27,106.295,106.3,106.29,106.295,15631
HFZ04,2004-10-27 04:30,27,106.295,106.305,106.295,106.3,8355
HFZ04,2004-10-27 05:00,27,106.3,106.305,106.295,106.3,8615
HFZ04,2004-10-27 05:30,27,106.305,106.305,106.3,106.305,7960
HFZ04,2004-10-27 06:00,27,106.305,106.31,106.3,106.305,12567
HFZ04,2004-10-27 06:30,27,106.31,106.31,106.305,106.31,2636
HFZ04,2004-10-27 07:00,27,106.31,106.315,106.3,106.3,25004
HFZ04,2004-10-27 07:30,27,106.305,106.31,106.295,106.31,28702
HFZ04,2004-10-27 08:00,27,106.31,106.315,106.305,106.315,16512
HFZ04,2004-10-27 08:30,27,106.31,106.325,106.31,106.32,18427
HFZ04,2004-10-27 09:00,27,106.315,106.32,106.31,106.31,11772
HFZ04,2004-10-27 09:30,27,106.315,106.33,106.295,106.295,34633
HFZ04,2004-10-27 10:00,27,106.295,106.295,106.27,106.285,33757
HFZ04,2004-10-27 10:30,27,106.285,106.285,106.255,106.26,21049
HFZ04,2004-10-27 11:00,27,106.255,106.265,106.21,106.225,34822
HFZ04,2004-10-27 11:30,27,106.225,106.235,106.215,106.22,23482
HFZ04,2004-10-27 12:00,27,106.215,106.215,106.215,106.215,1873
HFZ04,2004-10-28 01:00,28,106.205,106.225,106.195,106.22,29962
HFZ04,2004-10-28 01:30,28,106.22,106.22,106.19,106.195,34984
HFZ04,2004-10-28 02:00,28,106.195,106.21,106.19,106.195,23161
HFZ04,2004-10-28 02:30,28,106.195,106.205,106.19,106.2,24316
HFZ04,2004-10-28 03:00,28,106.2,106.215,106.195,106.2,23309
HFZ04,2004-10-28 03:30,28,106.205,106.21,106.205,106.21,8897
HFZ04,2004-10-28 04:00,28,106.21,106.215,106.2,106.205,17603
HFZ04,2004-10-28 04:30,28,106.2,106.205,106.195,106.2,12071
HFZ04,2004-10-28 05:00,28,106.205,106.205,106.18,106.185,22608
HFZ04,2004-10-28 05:30,28,106.185,106.185,106.135,106.155,107681
HFZ04,2004-10-28 06:00,28,106.155,106.165,106.12,106.155,65248
HFZ04,2004-10-28 06:30,28,106.155,106.19,106.15,106.18,38736
HFZ04,2004-10-28 07:00,28,106.18,106.19,106.175,106.185,19608
HFZ04,2004-10-28 07:30,28,106.19,106.19,106.16,106.17,36974
HFZ04,2004-10-28 08:00,28,106.175,106.205,106.175,106.2,38608
HFZ04,2004-10-28 08:30,28,106.2,106.2,106.17,106.17,27794
HFZ04,2004-10-28 09:00,28,106.17,106.185,106.16,106.175,25178
HFZ04,2004-10-28 09:30,28,106.18,106.2,106.18,106.19,21463
HFZ04,2004-10-28 10:00,28,106.185,106.21,106.185,106.2,28944
HFZ04,2004-10-28 10:30,28,106.205,106.235,106.205,106.225,13960
HFZ04,2004-10-28 11:00,28,106.225,106.26,106.225,106.26,25802
HFZ04,2004-10-28 11:30,28,106.26,106.26,106.22,106.235,16263
HFZ04,2004-10-28 12:00,28,106.235,106.235,106.235,106.235,689
HFZ04,2004-10-29 01:00,29,106.22,106.225,106.205,106.215,15577
HFZ04,2004-10-29 01:30,29,106.215,106.245,106.215,106.24,14595
HFZ04,2004-10-29 02:00,29,106.24,106.24,106.22,106.23,22597
HFZ04,2004-10-29 02:30,29,106.235,106.24,106.225,106.23,5745
HFZ04,2004-10-29 03:00,29,106.23,106.23,106.215,106.225,10225
HFZ04,2004-10-29 03:30,29,106.225,106.225,106.21,106.215,8982
HFZ04,2004-10-29 04:00,29,106.215,106.22,106.205,106.21,25041
HFZ04,2004-10-29 04:30,29,106.21,106.215,106.205,106.215,7388
HFZ04,2004-10-29 05:00,29,106.215,106.215,106.205,106.21,10205
HFZ04,2004-10-29 05:30,29,106.215,106.22,106.21,106.215,7878
HFZ04,2004-10-29 06:00,29,106.215,106.22,106.205,106.21,6604
HFZ04,2004-10-29 06:30,29,106.21,106.21,106.205,106.21,3728
HFZ04,2004-10-29 07:00,29,106.21,106.24,106.19,106.235,37130
HFZ04,2004-10-29 07:30,29,106.235,106.245,106.215,106.24,57216
HFZ04,2004-10-29 08:00,29,106.24,106.245,106.23,106.235,17006
HFZ04,2004-10-29 08:30,29,106.235,106.24,106.205,106.21,26295
HFZ04,2004-10-29 09:00,29,106.21,106.225,106.18,106.22,54227
HFZ04,2004-10-29 09:30,29,106.215,106.24,106.205,106.235,24857
HFZ04,2004-10-29 10:00,29,106.235,106.24,106.22,106.225,14503
HFZ04,2004-10-29 10:30,29,106.225,106.245,106.22,106.24,12757
HFZ04,2004-10-29 11:00,29,106.24,106.245,106.235,106.235,9544
HFZ04,2004-10-29 11:30,29,106.24,106.255,106.235,106.25,5738
HFZ04,2004-10-29 12:00,29,106.25,106.25,106.25,106.25,267
HFZ04,2004-11-01 01:00,1,106.255,106.26,106.24,106.26,6003
HFZ04,2004-11-01 01:30,1,106.26,106.28,106.26,106.275,13806
HFZ04,2004-11-01 02:00,1,106.275,106.275,106.255,106.255,11550
HFZ04,2004-11-01 02:30,1,106.26,106.27,106.26,106.265,7713
HFZ04,2004-11-01 03:00,1,106.26,106.27,106.26,106.265,3487
HFZ04,2004-11-01 03:30,1,106.265,106.265,106.25,106.26,4679
HFZ04,2004-11-01 04:00,1,106.255,106.26,106.245,106.25,5960
HFZ04,2004-11-01 04:30,1,106.25,106.255,106.245,106.25,2465
HFZ04,2004-11-01 05:00,1,106.255,106.255,106.25,106.255,2146
HFZ04,2004-11-01 05:30,1,106.255,106.26,106.25,106.255,6042
HFZ04,2004-11-01 06:00,1,106.255,106.255,106.25,106.255,431
HFZ04,2004-11-01 06:30,1,106.255,106.26,106.25,106.255,2899
HFZ04,2004-11-01 07:00,1,106.255,106.26,106.25,106.255,7065
HFZ04,2004-11-01 07:30,1,106.26,106.26,106.235,106.25,13351
HFZ04,2004-11-01 08:00,1,106.245,106.25,106.24,106.245,6199
HFZ04,2004-11-01 08:30,1,106.245,106.265,106.24,106.255,9684
HFZ04,2004-11-01 09:00,1,106.255,106.29,106.255,106.29,34722
HFZ04,2004-11-01 09:30,1,106.29,106.295,106.265,106.275,28647
HFZ04,2004-11-01 10:00,1,106.275,106.28,106.235,106.255,27991
HFZ04,2004-11-01 10:30,1,106.255,106.265,106.245,106.26,10840
HFZ04,2004-11-01 11:00,1,106.26,106.26,106.245,106.25,8437
HFZ04,2004-11-01 11:30,1,106.25,106.255,106.24,106.245,3697
HFZ04,2004-11-01 12:00,1,106.25,106.25,106.25,106.25,2
HFZ04,2004-11-02 01:00,2,106.26,106.26,106.21,106.215,22200
HFZ04,2004-11-02 01:30,2,106.215,106.22,106.21,106.215,16336
HFZ04,2004-11-02 02:00,2,106.22,106.23,106.215,106.22,14387
HFZ04,2004-11-02 02:30,2,106.22,106.225,106.215,106.22,8227
HFZ04,2004-11-02 03:00,2,106.215,106.225,106.2,106.205,20196
HFZ04,2004-11-02 03:30,2,106.205,106.205,106.19,106.19,27187
HFZ04,2004-11-02 04:00,2,106.195,106.2,106.185,106.19,27405
HFZ04,2004-11-02 04:30,2,106.19,106.2,106.18,106.185,16621
HFZ04,2004-11-02 05:00,2,106.185,106.185,106.155,106.18,39279
HFZ04,2004-11-02 05:30,2,106.18,106.185,106.175,106.18,8538
HFZ04,2004-11-02 06:00,2,106.18,106.19,106.175,106.185,13821
HFZ04,2004-11-02 06:30,2,106.185,106.185,106.17,106.18,6767
HFZ04,2004-11-02 07:00,2,106.18,106.19,106.175,106.19,7312
HFZ04,2004-11-02 07:30,2,106.19,106.195,106.185,106.19,9288
HFZ04,2004-11-02 08:00,2,106.195,106.195,106.185,106.19,15092
HFZ04,2004-11-02 08:30,2,106.19,106.2,106.185,106.195,11893
HFZ04,2004-11-02 09:00,2,106.19,106.195,106.165,106.18,29645
HFZ04,2004-11-02 09:30,2,106.175,106.185,106.175,106.18,15460
HFZ04,2004-11-02 10:00,2,106.175,106.18,106.155,106.155,20903
HFZ04,2004-11-02 10:30,2,106.155,106.18,106.155,106.175,8409
HFZ04,2004-11-02 11:00,2,106.175,106.175,106.165,106.165,11664
HFZ04,2004-11-02 11:30,2,106.165,106.18,106.165,106.175,10396
HFZ04,2004-11-02 12:00,2,106.175,106.175,106.175,106.175,8
HFZ04,2004-11-03 01:00,3,106.15,106.17,106.135,106.15,35270
HFZ04,2004-11-03 01:30,3,106.15,106.17,106.15,106.16,20505
HFZ04,2004-11-03 02:00,3,106.16,106.16,106.14,106.145,9237
HFZ04,2004-11-03 02:30,3,106.145,106.145,106.11,106.135,38782
HFZ04,2004-11-03 03:00,3,106.135,106.14,106.125,106.135,12082
HFZ04,2004-11-03 03:30,3,106.135,106.155,106.135,106.15,17812
HFZ04,2004-11-03 04:00,3,106.155,106.165,106.145,106.15,18365
HFZ04,2004-11-03 04:30,3,106.15,106.155,106.13,106.145,17809
HFZ04,2004-11-03 05:00,3,106.145,106.16,106.145,106.155,9210
HFZ04,2004-11-03 05:30,3,106.16,106.16,106.15,106.15,8815
HFZ04,2004-11-03 06:00,3,106.155,106.17,106.15,106.17,10836
HFZ04,2004-11-03 06:30,3,106.17,106.18,106.165,106.165,12958
HFZ04,2004-11-03 07:00,3,106.17,106.17,106.15,106.155,23279
HFZ04,2004-11-03 07:30,3,106.155,106.185,106.15,106.175,42309
HFZ04,2004-11-03 08:00,3,106.175,106.195,106.165,106.18,37485
HFZ04,2004-11-03 08:30,3,106.18,106.2,106.175,106.185,40487
HFZ04,2004-11-03 09:00,3,106.185,106.21,106.185,106.185,48614
HFZ04,2004-11-03 09:30,3,106.185,106.205,106.18,106.195,27176
HFZ04,2004-11-03 10:00,3,106.19,106.205,106.18,106.19,21395
HFZ04,2004-11-03 10:30,3,106.19,106.22,106.19,106.22,10654
HFZ04,2004-11-03 11:00,3,106.215,106.225,106.21,106.215,16384
HFZ04,2004-11-03 11:30,3,106.21,106.22,106.2,106.215,7664
HFZ04,2004-11-03 12:00,3,106.22,106.22,106.22,106.22,10
HFZ04,2004-11-04 01:00,4,106.23,106.23,106.21,106.225,13671
HFZ04,2004-11-04 01:30,4,106.22,106.245,106.22,106.24,13793
HFZ04,2004-11-04 02:00,4,106.24,106.245,106.23,106.235,15737
HFZ04,2004-11-04 02:30,4,106.23,106.235,106.225,106.235,8258
HFZ04,2004-11-04 03:00,4,106.235,106.24,106.225,106.235,17464
HFZ04,2004-11-04 03:30,4,106.235,106.24,106.23,106.235,10748
HFZ04,2004-11-04 04:00,4,106.235,106.245,106.23,106.235,17625
HFZ04,2004-11-04 04:30,4,106.235,106.27,106.235,106.265,44727
HFZ04,2004-11-04 05:00,4,106.265,106.285,106.26,106.265,38718
HFZ04,2004-11-04 05:30,4,106.265,106.275,106.265,106.27,22638
HFZ04,2004-11-04 06:00,4,106.27,106.275,106.265,106.265,9497
HFZ04,2004-11-04 06:30,4,106.265,106.265,106.26,106.265,13451
HFZ04,2004-11-04 07:00,4,106.26,106.27,106.255,106.26,9910
HFZ04,2004-11-04 07:30,4,106.26,106.27,106.23,106.26,100982
HFZ04,2004-11-04 08:00,4,106.265,106.285,106.255,106.275,58759
HFZ04,2004-11-04 08:30,4,106.27,106.28,106.26,106.265,24921
HFZ04,2004-11-04 09:00,4,106.26,106.275,106.255,106.265,32798
HFZ04,2004-11-04 09:30,4,106.265,106.285,106.265,106.285,20989
HFZ04,2004-11-04 10:00,4,106.28,106.305,106.275,106.29,30181
HFZ04,2004-11-04 10:30,4,106.29,106.295,106.285,106.285,9173
HFZ04,2004-11-04 11:00,4,106.285,106.29,106.275,106.275,8225
HFZ04,2004-11-04 11:30,4,106.28,106.28,106.265,106.27,6407
HFZ04,2004-11-04 12:00,4,106.28,106.28,106.28,106.28,160
HFZ04,2004-11-05 01:00,5,106.26,106.265,106.245,106.26,8002
HFZ04,2004-11-05 01:30,5,106.26,106.27,106.255,106.26,11509
HFZ04,2004-11-05 02:00,5,106.26,106.26,106.245,106.245,20367
HFZ04,2004-11-05 02:30,5,106.245,106.255,106.23,106.235,29131
HFZ04,2004-11-05 03:00,5,106.235,106.24,106.225,106.235,18765
HFZ04,2004-11-05 03:30,5,106.235,106.24,106.23,106.24,5782
HFZ04,2004-11-05 04:00,5,106.235,106.25,106.235,106.245,22111
HFZ04,2004-11-05 04:30,5,106.24,106.245,106.235,106.235,12043
HFZ04,2004-11-05 05:00,5,106.24,106.25,106.24,106.25,21626
HFZ04,2004-11-05 05:30,5,106.25,106.25,106.24,106.245,12988
HFZ04,2004-11-05 06:00,5,106.25,106.25,106.24,106.245,2879
HFZ04,2004-11-05 06:30,5,106.245,106.25,106.24,106.245,14541
HFZ04,2004-11-05 07:00,5,106.245,106.255,106.06,106.13,34830
HFZ04,2004-11-05 07:30,5,106.13,106.155,106.075,106.105,166010
HFZ04,2004-11-05 08:00,5,106.105,106.14,106.1,106.14,60439
HFZ04,2004-11-05 08:30,5,106.135,106.185,106.135,106.14,78910
HFZ04,2004-11-05 09:00,5,106.14,106.15,106.12,106.125,39974
HFZ04,2004-11-05 09:30,5,106.125,106.135,106.105,106.125,38215
HFZ04,2004-11-05 10:00,5,106.125,106.155,106.125,106.14,37346
HFZ04,2004-11-05 10:30,5,106.14,106.14,106.125,106.125,16796
HFZ04,2004-11-05 11:00,5,106.125,106.13,106.09,106.1,17705
HFZ04,2004-11-05 11:30,5,106.1,106.1,106.075,106.075,28370
HFZ04,2004-11-05 12:00,5,106.08,106.08,106.08,106.08,77
HFZ04,2004-11-08 01:00,8,106.08,106.11,106.08,106.085,20133
HFZ04,2004-11-08 01:30,8,106.085,106.085,106.04,106.06,39543
HFZ04,2004-11-08 02:00,8,106.06,106.085,106.055,106.075,31302
HFZ04,2004-11-08 02:30,8,106.075,106.075,106.06,106.075,23216
HFZ04,2004-11-08 03:00,8,106.075,106.095,106.07,106.08,18801
HFZ04,2004-11-08 03:30,8,106.08,106.09,106.075,106.08,21035
HFZ04,2004-11-08 04:00,8,106.085,106.095,106.08,106.09,11946
HFZ04,2004-11-08 04:30,8,106.09,106.095,106.085,106.085,11240
HFZ04,2004-11-08 05:00,8,106.09,106.09,106.075,106.085,16397
HFZ04,2004-11-08 05:30,8,106.085,106.11,106.085,106.105,18088
HFZ04,2004-11-08 06:00,8,106.1,106.11,106.1,106.105,15048
HFZ04,2004-11-08 06:30,8,106.105,106.11,106.095,106.095,13114
HFZ04,2004-11-08 07:00,8,106.1,106.1,106.09,106.09,9731
HFZ04,2004-11-08 07:30,8,106.095,106.095,106.07,106.075,25105
HFZ04,2004-11-08 08:00,8,106.075,106.08,106.065,106.08,18594
HFZ04,2004-11-08 08:30,8,106.08,106.09,106.07,106.085,21922
HFZ04,2004-11-08 09:00,8,106.085,106.1,106.085,106.095,18837
HFZ04,2004-11-08 09:30,8,106.1,106.115,106.09,106.1,26540
HFZ04,2004-11-08 10:00,8,106.105,106.11,106.1,106.11,11463
HFZ04,2004-11-08 10:30,8,106.105,106.105,106.09,106.1,8929
HFZ04,2004-11-08 11:00,8,106.095,106.1,106.095,106.095,3851
HFZ04,2004-11-08 11:30,8,106.095,106.1,106.09,106.1,4824
HFZ04,2004-11-08 12:00,8,106.1,106.1,106.1,106.1,159
HFZ04,2004-11-09 01:00,9,106.095,106.13,106.09,106.125,16804
HFZ04,2004-11-09 01:30,9,106.125,106.125,106.11,106.12,10008
HFZ04,2004-11-09 02:00,9,106.115,106.125,106.11,106.11,8064
HFZ04,2004-11-09 02:30,9,106.11,106.12,106.11,106.11,15830
HFZ04,2004-11-09 03:00,9,106.115,106.12,106.11,106.115,9132
HFZ04,2004-11-09 03:30,9,106.115,106.125,106.11,106.125,13806
HFZ04,2004-11-09 04:00,9,106.125,106.14,106.11,106.125,51873
HFZ04,2004-11-09 04:30,9,106.13,106.15,106.125,106.145,25621
HFZ04,2004-11-09 05:00,9,106.15,106.165,106.145,106.155,38039
HFZ04,2004-11-09 05:30,9,106.16,106.16,106.145,106.145,10166
HFZ04,2004-11-09 06:00,9,106.15,106.165,106.145,106.165,15538
HFZ04,2004-11-09 06:30,9,106.16,106.175,106.155,106.165,22874
HFZ04,2004-11-09 07:00,9,106.165,106.18,106.16,106.17,24520
HFZ04,2004-11-09 07:30,9,106.17,106.175,106.165,106.165,12039
HFZ04,2004-11-09 08:00,9,106.17,106.17,106.15,106.155,24971
HFZ04,2004-11-09 08:30,9,106.155,106.175,106.155,106.175,25655
HFZ04,2004-11-09 09:00,9,106.175,106.19,106.165,106.185,28395
HFZ04,2004-11-09 09:30,9,106.185,106.19,106.175,106.18,19845
HFZ04,2004-11-09 10:00,9,106.18,106.205,106.17,106.2,27933
HFZ04,2004-11-09 10:30,9,106.2,106.225,106.195,106.22,23562
HFZ04,2004-11-09 11:00,9,106.225,106.225,106.215,106.225,6613
HFZ04,2004-11-09 11:30,9,106.22,106.225,106.21,106.21,12174
HFZ04,2004-11-09 12:00,9,106.22,106.22,106.22,106.22,100
HFZ04,2004-11-10 01:00,10,106.2,106.205,106.175,106.185,15992
HFZ04,2004-11-10 01:30,10,106.18,106.195,106.18,106.185,13318
HFZ04,2004-11-10 02:00,10,106.185,106.185,106.16,106.18,28554
HFZ04,2004-11-10 02:30,10,106.18,106.185,106.17,106.17,16247
HFZ04,2004-11-10 03:00,10,106.175,106.175,106.16,106.165,13532
HFZ04,2004-11-10 03:30,10,106.165,106.18,106.165,106.17,14503
HFZ04,2004-11-10 04:00,10,106.17,106.175,106.155,106.165,29819
HFZ04,2004-11-10 04:30,10,106.17,106.2,106.17,106.19,35391
HFZ04,2004-11-10 05:00,10,106.19,106.21,106.185,106.205,27019
HFZ04,2004-11-10 05:30,10,106.2,106.225,106.2,106.21,25058
HFZ04,2004-11-10 06:00,10,106.21,106.22,106.205,106.215,14602
HFZ04,2004-11-10 06:30,10,106.215,106.225,106.215,106.215,12810
HFZ04,2004-11-10 07:00,10,106.215,106.23,106.205,106.205,30770
HFZ04,2004-11-10 07:30,10,106.205,106.25,106.205,106.235,70038
HFZ04,2004-11-10 08:00,10,106.24,106.24,106.215,106.22,31561
HFZ04,2004-11-10 08:30,10,106.225,106.225,106.205,106.225,30019
HFZ04,2004-11-10 09:00,10,106.225,106.225,106.17,106.195,40151
HFZ04,2004-11-10 09:30,10,106.195,106.205,106.19,106.195,22555
HFZ04,2004-11-10 10:00,10,106.195,106.205,106.19,106.205,10690
HFZ04,2004-11-10 10:30,10,106.205,106.215,106.2,106.205,7769
HFZ04,2004-11-10 11:00,10,106.205,106.205,106.2,106.205,2231
HFZ04,2004-11-10 11:30,10,106.2,106.205,106.185,106.19,10798
HFZ04,2004-11-10 12:00,10,106.19,106.19,106.19,106.19,362
HFZ04,2004-11-11 01:00,11,106.195,106.21,106.185,106.205,9870
HFZ04,2004-11-11 01:30,11,106.205,106.23,106.2,106.225,13160
HFZ04,2004-11-11 02:00,11,106.225,106.245,106.22,106.235,20266
HFZ04,2004-11-11 02:30,11,106.24,106.25,106.235,106.24,15021
HFZ04,2004-11-11 03:00,11,106.24,106.25,106.235,106.24,9588
HFZ04,2004-11-11 03:30,11,106.245,106.26,106.235,106.255,19988
HFZ04,2004-11-11 04:00,11,106.25,106.255,106.24,106.245,9575
HFZ04,2004-11-11 04:30,11,106.245,106.27,106.24,106.26,24527
HFZ04,2004-11-11 05:00,11,106.255,106.285,106.255,106.275,31951
HFZ04,2004-11-11 05:30,11,106.28,106.295,106.275,106.29,37477
HFZ04,2004-11-11 06:00,11,106.295,106.3,106.28,106.285,11689
HFZ04,2004-11-11 06:30,11,106.285,106.3,106.285,106.295,14101
HFZ04,2004-11-11 07:00,11,106.295,106.295,106.28,106.285,10241
HFZ04,2004-11-11 07:30,11,106.285,106.295,106.28,106.285,11606
HFZ04,2004-11-11 08:00,11,106.285,106.29,106.285,106.285,9047
HFZ04,2004-11-11 08:30,11,106.285,106.3,106.285,106.295,11246
HFZ04,2004-11-11 09:00,11,106.295,106.345,106.295,106.31,57231
HFZ04,2004-11-11 09:30,11,106.31,106.32,106.305,106.305,17438
HFZ04,2004-11-11 10:00,11,106.305,106.315,106.3,106.31,12955
HFZ04,2004-11-11 10:30,11,106.31,106.32,106.305,106.31,7875
HFZ04,2004-11-11 11:00,11,106.31,106.32,106.31,106.31,2637
HFZ04,2004-11-11 11:30,11,106.31,106.31,106.3,106.305,5431
HFZ04,2004-11-11 12:00,11,106.3,106.3,106.3,106.3,377
HFZ04,2004-11-12 01:00,12,106.29,106.31,106.28,106.295,15473
HFZ04,2004-11-12 01:30,12,106.29,106.35,106.29,106.34,39562
HFZ04,2004-11-12 02:00,12,106.34,106.355,106.335,106.34,31736
HFZ04,2004-11-12 02:30,12,106.335,106.35,106.33,106.34,19998
HFZ04,2004-11-12 03:00,12,106.34,106.345,106.33,106.345,15664
HFZ04,2004-11-12 03:30,12,106.345,106.36,106.34,106.345,25885
HFZ04,2004-11-12 04:00,12,106.345,106.35,106.34,106.35,14452
HFZ04,2004-11-12 04:30,12,106.345,106.35,106.34,106.345,7662
HFZ04,2004-11-12 05:00,12,106.345,106.355,106.34,106.34,12577
HFZ04,2004-11-12 05:30,12,106.34,106.34,106.32,106.325,25726
HFZ04,2004-11-12 06:00,12,106.32,106.33,106.315,106.33,11109
HFZ04,2004-11-12 06:30,12,106.33,106.345,106.325,106.33,16344
HFZ04,2004-11-12 07:00,12,106.33,106.335,106.32,106.325,19900
HFZ04,2004-11-12 07:30,12,106.325,106.35,106.31,106.32,44083
HFZ04,2004-11-12 08:00,12,106.32,106.325,106.305,106.305,18200
HFZ04,2004-11-12 08:30,12,106.305,106.325,106.295,106.32,26480
HFZ04,2004-11-12 09:00,12,106.32,106.355,106.32,106.35,23406
HFZ04,2004-11-12 09:30,12,106.35,106.37,106.335,106.365,33659
HFZ04,2004-11-12 10:00,12,106.365,106.38,106.355,106.37,21073
HFZ04,2004-11-12 10:30,12,106.37,106.395,106.365,106.385,15730
HFZ04,2004-11-12 11:00,12,106.385,106.39,106.375,106.38,8424
HFZ04,2004-11-12 11:30,12,106.375,106.38,106.37,106.375,9371
HFZ04,2004-11-12 12:00,12,106.385,106.385,106.385,106.385,131
HFZ04,2004-11-15 01:00,15,106.365,106.37,106.355,106.36,8070
HFZ04,2004-11-15 01:30,15,106.355,106.37,106.35,106.37,12197
HFZ04,2004-11-15 02:00,15,106.37,106.375,106.355,106.36,16382
HFZ04,2004-11-15 02:30,15,106.36,106.365,106.355,106.36,17480
HFZ04,2004-11-15 03:00,15,106.36,106.365,106.355,106.355,17491
HFZ04,2004-11-15 03:30,15,106.355,106.36,106.345,106.35,30023
HFZ04,2004-11-15 04:00,15,106.355,106.365,106.35,106.365,24257
HFZ04,2004-11-15 04:30,15,106.365,106.37,106.355,106.37,11983
HFZ04,2004-11-15 05:00,15,106.37,106.385,106.36,106.385,16310
HFZ04,2004-11-15 05:30,15,106.38,106.395,106.375,106.39,12994
HFZ04,2004-11-15 06:00,15,106.395,106.405,106.39,106.39,21077
HFZ04,2004-11-15 06:30,15,106.39,106.395,106.385,106.385,6769
HFZ04,2004-11-15 07:00,15,106.385,106.39,106.37,106.38,15902
HFZ04,2004-11-15 07:30,15,106.38,106.4,106.375,106.385,17292
HFZ04,2004-11-15 08:00,15,106.385,106.39,106.375,106.385,15760
HFZ04,2004-11-15 08:30,15,106.385,106.39,106.345,106.345,44665
HFZ04,2004-11-15 09:00,15,106.34,106.355,106.305,106.31,80735
HFZ04,2004-11-15 09:30,15,106.31,106.31,106.28,106.3,68009
HFZ04,2004-11-15 10:00,15,106.3,106.32,106.295,106.315,26904
HFZ04,2004-11-15 10:30,15,106.315,106.315,106.3,106.305,8609
HFZ04,2004-11-15 11:00,15,106.305,106.315,106.29,106.31,9210
HFZ04,2004-11-15 11:30,15,106.31,106.31,106.285,106.29,6576
HFZ04,2004-11-15 12:00,15,106.29,106.29,106.29,106.29,427
HFZ04,2004-11-16 01:00,16,106.29,106.305,106.28,106.285,18636
HFZ04,2004-11-16 01:30,16,106.29,106.29,106.26,106.28,29294
HFZ04,2004-11-16 02:00,16,106.285,106.315,106.28,106.295,44108
HFZ04,2004-11-16 02:30,16,106.295,106.305,106.295,106.295,14220
HFZ04,2004-11-16 03:00,16,106.3,106.335,106.3,106.325,45801
HFZ04,2004-11-16 03:30,16,106.32,106.34,106.32,106.335,30881
HFZ04,2004-11-16 04:00,16,106.335,106.34,106.33,106.335,10905
HFZ04,2004-11-16 04:30,16,106.335,106.355,106.335,106.345,27626
HFZ04,2004-11-16 05:00,16,106.345,106.35,106.325,106.325,12575
HFZ04,2004-11-16 05:30,16,106.325,106.35,106.325,106.35,18835
HFZ04,2004-11-16 06:00,16,106.35,106.35,106.335,106.345,12875
HFZ04,2004-11-16 06:30,16,106.35,106.35,106.33,106.33,10673
HFZ04,2004-11-16 07:00,16,106.33,106.335,106.305,106.31,27705
HFZ04,2004-11-16 07:30,16,106.31,106.33,106.295,106.315,61482
HFZ04,2004-11-16 08:00,16,106.315,106.345,106.29,106.29,65008
HFZ04,2004-11-16 08:30,16,106.29,106.305,106.265,106.285,70071
HFZ04,2004-11-16 09:00,16,106.285,106.31,106.285,106.295,30763
HFZ04,2004-11-16 09:30,16,106.295,106.31,106.28,106.28,19635
HFZ04,2004-11-16 10:00,16,106.28,106.29,106.27,106.285,20486
HFZ04,2004-11-16 10:30,16,106.285,106.29,106.28,106.28,7170
HFZ04,2004-11-16 11:00,16,106.28,106.285,106.275,106.28,5909
HFZ04,2004-11-16 11:30,16,106.275,106.28,106.27,106.27,2469
HFZ04,2004-11-16 12:00,16,106.27,106.27,106.27,106.27,112
HFZ04,2004-11-17 01:00,17,106.27,106.285,106.265,106.27,7773
HFZ04,2004-11-17 01:30,17,106.27,106.275,106.25,106.275,33308
HFZ04,2004-11-17 02:00,17,106.275,106.295,106.27,106.29,31585
HFZ04,2004-11-17 02:30,17,106.29,106.315,106.285,106.3,43394
HFZ04,2004-11-17 03:00,17,106.305,106.32,106.3,106.31,38847
HFZ04,2004-11-17 03:30,17,106.31,106.34,106.305,106.32,53388
HFZ04,2004-11-17 04:00,17,106.32,106.33,106.31,106.32,22627
HFZ04,2004-11-17 04:30,17,106.315,106.325,106.295,106.295,35930
HFZ04,2004-11-17 05:00,17,106.295,106.3,106.275,106.28,40073
HFZ04,2004-11-17 05:30,17,106.28,106.29,106.265,106.275,27592
HFZ04,2004-11-17 06:00,17,106.275,106.275,106.255,106.265,20140
HFZ04,2004-11-17 06:30,17,106.265,106.275,106.26,106.275,5799
HFZ04,2004-11-17 07:00,17,106.27,106.275,106.23,106.26,28132
HFZ04,2004-11-17 07:30,17,106.26,106.31,106.26,106.29,67225
HFZ04,2004-11-17 08:00,17,106.285,106.295,106.255,106.275,30784
HFZ04,2004-11-17 08:30,17,106.275,106.3,106.265,106.28,56157
HFZ04,2004-11-17 09:00,17,106.28,106.28,106.255,106.265,26619
HFZ04,2004-11-17 09:30,17,106.265,106.275,106.25,106.255,44420
HFZ04,2004-11-17 10:00,17,106.255,106.295,106.255,106.29,28674
HFZ04,2004-11-17 10:30,17,106.29,106.3,106.28,106.295,19771
HFZ04,2004-11-17 11:00,17,106.295,106.3,106.29,106.29,5902
HFZ04,2004-11-17 11:30,17,106.295,106.295,106.29,106.295,3830
HFZ04,2004-11-17 12:00,17,106.295,106.295,106.295,106.295,107
HFZ04,2004-11-18 01:00,18,106.315,106.32,106.3,106.315,10920
HFZ04,2004-11-18 01:30,18,106.315,106.34,106.31,106.335,29361
HFZ04,2004-11-18 02:00,18,106.335,106.34,106.325,106.335,18696
HFZ04,2004-11-18 02:30,18,106.33,106.34,106.325,106.335,28086
HFZ04,2004-11-18 03:00,18,106.335,106.34,106.325,106.335,28337
HFZ04,2004-11-18 03:30,18,106.33,106.33,106.31,106.315,26583
HFZ04,2004-11-18 04:00,18,106.31,106.32,106.305,106.32,22363
HFZ04,2004-11-18 04:30,18,106.315,106.32,106.3,106.31,15815
HFZ04,2004-11-18 05:00,18,106.305,106.315,106.295,106.31,23919
HFZ04,2004-11-18 05:30,18,106.315,106.315,106.29,106.29,23540
HFZ04,2004-11-18 06:00,18,106.295,106.295,106.255,106.265,48696
HFZ04,2004-11-18 06:30,18,106.265,106.28,106.25,106.27,39883
HFZ04,2004-11-18 07:00,18,106.27,106.275,106.255,106.265,21023
HFZ04,2004-11-18 07:30,18,106.27,106.275,106.215,106.215,61638
HFZ04,2004-11-18 08:00,18,106.215,106.235,106.205,106.225,45939
HFZ04,2004-11-18 08:30,18,106.225,106.23,106.195,106.215,47603
HFZ04,2004-11-18 09:00,18,106.215,106.23,106.19,106.21,48541
HFZ04,2004-11-18 09:30,18,106.205,106.205,106.185,106.195,32801
HFZ04,2004-11-18 10:00,18,106.195,106.205,106.185,106.2,31272
HFZ04,2004-11-18 10:30,18,106.195,106.2,106.18,106.19,16958
HFZ04,2004-11-18 11:00,18,106.19,106.195,106.16,106.185,35889
HFZ04,2004-11-18 11:30,18,106.18,106.195,106.18,106.195,12615
HFZ04,2004-11-18 12:00,18,106.2,106.2,106.2,106.2,1013
HFZ04,2004-11-19 01:00,19,106.22,106.23,106.215,106.22,20955
HFZ04,2004-11-19 01:30,19,106.22,106.22,106.205,106.22,16008
HFZ04,2004-11-19 02:00,19,106.22,106.25,106.21,106.245,35723
HFZ04,2004-11-19 02:30,19,106.25,106.26,106.235,106.25,33194
HFZ04,2004-11-19 03:00,19,106.245,106.265,106.24,106.25,21479
HFZ04,2004-11-19 03:30,19,106.25,106.265,106.245,106.26,17242
HFZ04,2004-11-19 04:00,19,106.265,106.27,106.255,106.26,16579
HFZ04,2004-11-19 04:30,19,106.265,106.28,106.26,106.28,31269
HFZ04,2004-11-19 05:00,19,106.28,106.285,106.27,106.275,25003
HFZ04,2004-11-19 05:30,19,106.28,106.28,106.265,106.28,12532
HFZ04,2004-11-19 06:00,19,106.28,106.29,106.28,106.285,14061
HFZ04,2004-11-19 06:30,19,106.285,106.285,106.275,106.275,8043
HFZ04,2004-11-19 07:00,19,106.28,106.29,106.275,106.285,9796
HFZ04,2004-11-19 07:30,19,106.28,106.32,106.28,106.29,49522
HFZ04,2004-11-19 08:00,19,106.295,106.295,106.245,106.265,62196
HFZ04,2004-11-19 08:30,19,106.265,106.295,106.255,106.255,44600
HFZ04,2004-11-19 09:00,19,106.255,106.275,106.19,106.23,78294
HFZ04,2004-11-19 09:30,19,106.235,106.24,106.21,106.215,32013
HFZ04,2004-11-19 10:00,19,106.22,106.23,106.21,106.23,17192
HFZ04,2004-11-19 10:30,19,106.23,106.235,106.225,106.225,7805
HFZ04,2004-11-19 11:00,19,106.23,106.25,106.215,106.245,7870
HFZ04,2004-11-19 11:30,19,106.245,106.245,106.235,106.235,4653
HFZ04,2004-11-19 12:00,19,106.23,106.23,106.23,106.23,287
HFZ04,2004-11-22 01:00,22,106.235,106.28,106.235,106.28,11739
HFZ04,2004-11-22 01:30,22,106.28,106.285,106.265,106.285,17199
HFZ04,2004-11-22 02:00,22,106.28,106.28,106.255,106.265,20966
HFZ04,2004-11-22 02:30,22,106.265,106.275,106.25,106.275,16900
HFZ04,2004-11-22 03:00,22,106.27,106.285,106.27,106.28,14110
HFZ04,2004-11-22 03:30,22,106.28,106.28,106.265,106.28,14366
HFZ04,2004-11-22 04:00,22,106.28,106.29,106.275,106.28,13400
HFZ04,2004-11-22 04:30,22,106.28,106.285,106.275,106.28,7927
HFZ04,2004-11-22 05:00,22,106.28,106.295,106.275,106.29,19841
HFZ04,2004-11-22 05:30,22,106.29,106.305,106.28,106.3,16916
HFZ04,2004-11-22 06:00,22,106.295,106.3,106.285,106.285,9021
HFZ04,2004-11-22 06:30,22,106.285,106.29,106.28,106.29,8562
HFZ04,2004-11-22 07:00,22,106.285,106.29,106.265,106.27,9957
HFZ04,2004-11-22 07:30,22,106.27,106.285,106.27,106.28,18758
HFZ04,2004-11-22 08:00,22,106.275,106.29,106.275,106.28,14432
HFZ04,2004-11-22 08:30,22,106.285,106.3,106.28,106.3,10703
HFZ04,2004-11-22 09:00,22,106.295,106.305,106.29,106.295,20311
HFZ04,2004-11-22 09:30,22,106.295,106.31,106.29,106.295,18962
HFZ04,2004-11-22 10:00,22,106.295,106.295,106.28,106.28,14129
HFZ04,2004-11-22 10:30,22,106.28,106.29,106.28,106.285,8453
HFZ04,2004-11-22 11:00,22,106.285,106.285,106.28,106.285,1953
HFZ04,2004-11-22 11:30,22,106.285,106.295,106.28,106.29,4806
HFZ04,2004-11-22 12:00,22,106.295,106.295,106.295,106.295,42
HFZ04,2004-11-23 01:00,23,106.26,106.275,106.26,106.265,9470
HFZ04,2004-11-23 01:30,23,106.265,106.265,106.25,106.255,14166
HFZ04,2004-11-23 02:00,23,106.25,106.275,106.25,106.27,10857
HFZ04,2004-11-23 02:30,23,106.265,106.27,106.26,106.265,21161
HFZ04,2004-11-23 03:00,23,106.265,106.27,106.255,106.265,23305
HFZ04,2004-11-23 03:30,23,106.265,106.27,106.26,106.26,12558
HFZ04,2004-11-23 04:00,23,106.26,106.28,106.26,106.275,24819
HFZ04,2004-11-23 04:30,23,106.275,106.285,106.27,106.285,22390
HFZ04,2004-11-23 05:00,23,106.285,106.3,106.28,106.295,25407
HFZ04,2004-11-23 05:30,23,106.3,106.31,106.29,106.3,37378
HFZ04,2004-11-23 06:00,23,106.3,106.32,106.295,106.315,23757
HFZ04,2004-11-23 06:30,23,106.315,106.32,106.295,106.3,23213
HFZ04,2004-11-23 07:00,23,106.305,106.31,106.295,106.3,13562
HFZ04,2004-11-23 07:30,23,106.305,106.305,106.295,106.305,13326
HFZ04,2004-11-23 08:00,23,106.3,106.31,106.29,106.305,24430
HFZ04,2004-11-23 08:30,23,106.305,106.315,106.3,106.31,13976
HFZ04,2004-11-23 09:00,23,106.31,106.33,106.305,106.32,31262
HFZ04,2004-11-23 09:30,23,106.32,106.325,106.31,106.32,14624
HFZ04,2004-11-23 10:00,23,106.32,106.33,106.31,106.31,29566
HFZ04,2004-11-23 10:30,23,106.315,106.33,106.31,106.325,12300
HFZ04,2004-11-23 11:00,23,106.32,106.345,106.32,106.34,23467
HFZ04,2004-11-23 11:30,23,106.34,106.35,106.335,106.35,13753
HFZ04,2004-11-23 12:00,23,106.35,106.35,106.35,106.35,517
HFZ04,2004-11-24 01:00,24,106.33,106.37,106.33,106.355,24836
HFZ04,2004-11-24 01:30,24,106.355,106.36,106.345,106.35,13225
HFZ04,2004-11-24 02:00,24,106.345,106.365,106.345,106.36,20869
HFZ04,2004-11-24 02:30,24,106.36,106.38,106.355,106.375,36461
HFZ04,2004-11-24 03:00,24,106.375,106.38,106.37,106.375,21127
HFZ04,2004-11-24 03:30,24,106.375,106.38,106.36,106.37,18771
HFZ04,2004-11-24 04:00,24,106.365,106.37,106.35,106.365,37755
HFZ04,2004-11-24 04:30,24,106.365,106.38,106.365,106.37,23340
HFZ04,2004-11-24 05:00,24,106.37,106.39,106.37,106.375,21025
HFZ04,2004-11-24 05:30,24,106.375,106.375,106.36,106.36,17895
HFZ04,2004-11-24 06:00,24,106.36,106.38,106.36,106.375,19684
HFZ04,2004-11-24 06:30,24,106.375,106.38,106.365,106.375,16270
HFZ04,2004-11-24 07:00,24,106.375,106.385,106.37,106.37,22665
HFZ04,2004-11-24 07:30,24,106.375,106.385,106.355,106.37,44987
HFZ04,2004-11-24 08:00,24,106.37,106.39,106.37,106.375,32011
HFZ04,2004-11-24 08:30,24,106.37,106.38,106.365,106.375,21100
HFZ04,2004-11-24 09:00,24,106.375,106.38,106.355,106.355,30893
HFZ04,2004-11-24 09:30,24,106.355,106.365,106.35,106.355,23457
HFZ04,2004-11-24 10:00,24,106.36,106.365,106.35,106.355,16538
HFZ04,2004-11-24 10:30,24,106.355,106.365,106.355,106.365,7446
HFZ04,2004-11-24 11:00,24,106.36,106.38,106.36,106.38,5666
HFZ04,2004-11-24 11:30,24,106.375,106.385,106.375,106.385,4634
HFZ04,2004-11-24 12:00,24,106.38,106.38,106.38,106.38,144
HFZ04,2004-11-25 01:00,25,106.38,106.41,106.37,106.4,18531
HFZ04,2004-11-25 01:30,25,106.4,106.405,106.395,106.4,9502
HFZ04,2004-11-25 02:00,25,106.4,106.43,106.395,106.43,25104
HFZ04,2004-11-25 02:30,25,106.43,106.44,106.425,106.425,27119
HFZ04,2004-11-25 03:00,25,106.425,106.44,106.42,106.425,21706
HFZ04,2004-11-25 03:30,25,106.425,106.43,106.415,106.415,14429
HFZ04,2004-11-25 04:00,25,106.42,106.42,106.41,106.42,15295
HFZ04,2004-11-25 04:30,25,106.42,106.43,106.415,106.425,15994
HFZ04,2004-11-25 05:00,25,106.425,106.44,106.42,106.44,20585
HFZ04,2004-11-25 05:30,25,106.44,106.445,106.43,106.43,27430
HFZ04,2004-11-25 06:00,25,106.43,106.435,106.42,106.43,15544
HFZ04,2004-11-25 06:30,25,106.43,106.435,106.43,106.43,6115
HFZ04,2004-11-25 07:00,25,106.43,106.43,106.42,106.425,5441
HFZ04,2004-11-25 07:30,25,106.42,106.43,106.42,106.425,15724
HFZ04,2004-11-25 08:00,25,106.425,106.435,106.425,106.43,7342
HFZ04,2004-11-25 08:30,25,106.43,106.43,106.425,106.43,5088
HFZ04,2004-11-25 09:00,25,106.43,106.435,106.425,106.435,7683
HFZ04,2004-11-25 09:30,25,106.435,106.46,106.435,106.45,21070
HFZ04,2004-11-25 10:00,25,106.45,106.45,106.44,106.445,15958
HFZ04,2004-11-25 10:30,25,106.45,106.45,106.44,106.44,2379
HFZ04,2004-11-25 11:00,25,106.445,106.455,106.445,106.45,4211
HFZ04,2004-11-25 11:30,25,106.45,106.455,106.44,106.45,7134
HFZ04,2004-11-26 01:00,26,106.46,106.465,106.445,106.46,34293
HFZ04,2004-11-26 01:30,26,106.455,106.47,106.435,106.44,32379
HFZ04,2004-11-26 02:00,26,106.44,106.45,106.39,106.395,42389
HFZ04,2004-11-26 02:30,26,106.4,106.42,106.395,106.41,34458
HFZ04,2004-11-26 03:00,26,106.41,106.415,106.375,106.39,62882
HFZ04,2004-11-26 03:30,26,106.39,106.415,106.39,106.41,21588
HFZ04,2004-11-26 04:00,26,106.41,106.425,106.405,106.42,17847
HFZ04,2004-11-26 04:30,26,106.42,106.425,106.41,106.415,13414
HFZ04,2004-11-26 05:00,26,106.42,106.44,106.415,106.44,18809
HFZ04,2004-11-26 05:30,26,106.44,106.44,106.43,106.435,11626
HFZ04,2004-11-26 06:00,26,106.435,106.44,106.415,106.42,13809
HFZ04,2004-11-26 06:30,26,106.42,106.43,106.42,106.425,4116
HFZ04,2004-11-26 07:00,26,106.425,106.425,106.415,106.42,9573
HFZ04,2004-11-26 07:30,26,106.42,106.425,106.41,106.42,12235
HFZ04,2004-11-26 08:00,26,106.42,106.43,106.415,106.425,20142
HFZ04,2004-11-26 08:30,26,106.425,106.435,106.425,106.43,18521
HFZ04,2004-11-26 09:00,26,106.435,106.44,106.43,106.44,7107
HFZ04,2004-11-26 09:30,26,106.44,106.445,106.435,106.44,13080
HFZ04,2004-11-26 10:00,26,106.435,106.445,106.435,106.44,4179
HFZ04,2004-11-26 10:30,26,106.44,106.45,106.44,106.45,4052
HFZ04,2004-11-26 11:00,26,106.45,106.45,106.44,106.445,4427
HFZ04,2004-11-26 11:30,26,106.445,106.46,106.445,106.46,5693
HFZ04,2004-11-26 12:00,26,106.455,106.455,106.455,106.455,143
HFZ04,2004-11-29 01:00,29,106.435,106.44,106.385,106.395,18341
HFZ04,2004-11-29 01:30,29,106.395,106.4,106.38,106.395,12419
HFZ04,2004-11-29 02:00,29,106.395,106.415,106.395,106.405,16207
HFZ04,2004-11-29 02:30,29,106.41,106.415,106.4,106.415,12646
HFZ04,2004-11-29 03:00,29,106.41,106.41,106.39,106.395,9798
HFZ04,2004-11-29 03:30,29,106.4,106.405,106.395,106.395,8798
HFZ04,2004-11-29 04:00,29,106.4,106.41,106.39,106.41,11592
HFZ04,2004-11-29 04:30,29,106.41,106.41,106.395,106.395,10810
HFZ04,2004-11-29 05:00,29,106.4,106.405,106.38,106.39,20822
HFZ04,2004-11-29 05:30,29,106.385,106.39,106.37,106.39,11561
HFZ04,2004-11-29 06:00,29,106.39,106.4,106.385,106.395,9991
HFZ04,2004-11-29 06:30,29,106.395,106.4,106.385,106.395,9874
HFZ04,2004-11-29 07:00,29,106.395,106.405,106.395,106.395,19713
HFZ04,2004-11-29 07:30,29,106.395,106.395,106.315,106.345,86757
HFZ04,2004-11-29 08:00,29,106.35,106.37,106.34,106.36,43140
HFZ04,2004-11-29 08:30,29,106.36,106.37,106.34,106.365,30616
HFZ04,2004-11-29 09:00,29,106.365,106.365,106.345,106.36,28266
HFZ04,2004-11-29 09:30,29,106.355,106.38,106.345,106.38,25637
HFZ04,2004-11-29 10:00,29,106.38,106.39,106.375,106.38,16321
HFZ04,2004-11-29 10:30,29,106.385,106.39,106.37,106.38,5577
HFZ04,2004-11-29 11:00,29,106.375,106.38,106.37,106.37,2241
HFZ04,2004-11-29 11:30,29,106.37,106.375,106.36,106.365,2937
HFZ04,2004-11-29 12:00,29,106.36,106.36,106.36,106.36,108
HFZ04,2004-11-30 01:00,30,106.37,106.37,106.33,106.335,15394
HFZ04,2004-11-30 01:30,30,106.335,106.345,106.33,106.34,21215
HFZ04,2004-11-30 02:00,30,106.34,106.36,106.34,106.36,15095
HFZ04,2004-11-30 02:30,30,106.36,106.365,106.35,106.36,18540
HFZ04,2004-11-30 03:00,30,106.36,106.385,106.36,106.38,21349
HFZ04,2004-11-30 03:30,30,106.385,106.385,106.37,106.375,18631
HFZ04,2004-11-30 04:00,30,106.38,106.39,106.37,106.375,20682
HFZ04,2004-11-30 04:30,30,106.38,106.385,106.375,106.385,5123
HFZ04,2004-11-30 05:00,30,106.38,106.4,106.375,106.395,22379
HFZ04,2004-11-30 05:30,30,106.4,106.415,106.39,106.405,22233
HFZ04,2004-11-30 06:00,30,106.405,106.41,106.395,106.405,14910
HFZ04,2004-11-30 06:30,30,106.4,106.405,106.39,106.395,14107
HFZ04,2004-11-30 07:00,30,106.395,106.41,106.39,106.4,20304
HFZ04,2004-11-30 07:30,30,106.4,106.405,106.38,106.39,42358
HFZ04,2004-11-30 08:00,30,106.395,106.415,106.39,106.405,36539
HFZ04,2004-11-30 08:30,30,106.4,106.43,106.395,106.415,40592
HFZ04,2004-11-30 09:00,30,106.415,106.435,106.4,106.43,51332
HFZ04,2004-11-30 09:30,30,106.43,106.43,106.405,106.415,31283
HFZ04,2004-11-30 10:00,30,106.415,106.42,106.41,106.41,18067
HFZ04,2004-11-30 10:30,30,106.41,106.415,106.395,106.395,14710
HFZ04,2004-11-30 11:00,30,106.395,106.405,106.39,106.405,6458
HFZ04,2004-11-30 11:30,30,106.4,106.42,106.395,106.415,7277
HFZ04,2004-11-30 12:00,30,106.415,106.415,106.415,106.415,262
HFZ04,2004-12-01 01:00,1,106.46,106.465,106.445,106.455,18345
HFZ04,2004-12-01 01:30,1,106.455,106.46,106.435,106.45,19148
HFZ04,2004-12-01 02:00,1,106.45,106.455,106.43,106.435,19125
HFZ04,2004-12-01 02:30,1,106.44,106.46,106.435,106.46,32395
HFZ04,2004-12-01 03:00,1,106.46,106.47,106.44,106.44,32503
HFZ04,2004-12-01 03:30,1,106.44,106.455,106.435,106.45,25935
HFZ04,2004-12-01 04:00,1,106.455,106.455,106.435,106.45,27571
HFZ04,2004-12-01 04:30,1,106.45,106.465,106.44,106.46,24103
HFZ04,2004-12-01 05:00,1,106.46,106.465,106.445,106.455,32832
HFZ04,2004-12-01 05:30,1,106.455,106.475,106.455,106.475,26560
HFZ04,2004-12-01 06:00,1,106.47,106.475,106.455,106.455,9139
HFZ04,2004-12-01 06:30,1,106.455,106.47,106.455,106.455,15893
HFZ04,2004-12-01 07:00,1,106.46,106.46,106.45,106.455,10691
HFZ04,2004-12-01 07:30,1,106.455,106.48,106.45,106.475,30419
HFZ04,2004-12-01 08:00,1,106.475,106.48,106.47,106.475,31103
HFZ04,2004-12-01 08:30,1,106.475,106.48,106.47,106.475,17700
HFZ04,2004-12-01 09:00,1,106.475,106.475,106.45,106.45,41647
HFZ04,2004-12-01 09:30,1,106.45,106.455,106.435,106.445,22527
HFZ04,2004-12-01 10:00,1,106.45,106.45,106.425,106.445,23378
HFZ04,2004-12-01 10:30,1,106.445,106.465,106.445,106.465,19116
HFZ04,2004-12-01 11:00,1,106.465,106.47,106.46,106.47,7084
HFZ04,2004-12-01 11:30,1,106.47,106.48,106.465,106.48,9887
HFZ04,2004-12-01 12:00,1,106.48,106.48,106.48,106.48,398
HFZ04,2004-12-02 01:00,2,106.485,106.51,106.475,106.5,28763
HFZ04,2004-12-02 01:30,2,106.495,106.5,106.485,106.485,16702
HFZ04,2004-12-02 02:00,2,106.48,106.495,106.475,106.49,18121
HFZ04,2004-12-02 02:30,2,106.49,106.495,106.47,106.475,23055
HFZ04,2004-12-02 03:00,2,106.48,106.485,106.47,106.48,21332
HFZ04,2004-12-02 03:30,2,106.48,106.48,106.47,106.47,20264
HFZ04,2004-12-02 04:00,2,106.47,106.475,106.455,106.455,36763
HFZ04,2004-12-02 04:30,2,106.46,106.46,106.45,106.455,28718
HFZ04,2004-12-02 05:00,2,106.455,106.465,106.45,106.46,15812
HFZ04,2004-12-02 05:30,2,106.46,106.465,106.455,106.46,8579
HFZ04,2004-12-02 06:00,2,106.46,106.465,106.445,106.445,10876
HFZ04,2004-12-02 06:30,2,106.45,106.45,106.43,106.43,19588
HFZ04,2004-12-02 07:00,2,106.43,106.44,106.42,106.43,29174
HFZ04,2004-12-02 07:30,2,106.43,106.445,106.42,106.435,61147
HFZ04,2004-12-02 08:00,2,106.43,106.435,106.345,106.38,126984
HFZ04,2004-12-02 08:30,2,106.385,106.385,106.35,106.355,51094
HFZ04,2004-12-02 09:00,2,106.355,106.355,106.305,106.315,101759
HFZ04,2004-12-02 09:30,2,106.315,106.335,106.295,106.315,71159
HFZ04,2004-12-02 10:00,2,106.315,106.325,106.26,106.305,59235
HFZ04,2004-12-02 10:30,2,106.31,106.33,106.3,106.315,22402
HFZ04,2004-12-02 11:00,2,106.315,106.33,106.305,106.31,9977
HFZ04,2004-12-02 11:30,2,106.315,106.345,106.315,106.33,15671
HFZ04,2004-12-02 12:00,2,106.335,106.335,106.335,106.335,695
HFZ04,2004-12-03 01:00,3,106.315,106.325,106.29,106.295,17316
HFZ04,2004-12-03 01:30,3,106.295,106.3,106.29,106.295,22851
HFZ04,2004-12-03 02:00,3,106.295,106.3,106.255,106.275,58301
HFZ04,2004-12-03 02:30,3,106.27,106.285,106.26,106.265,35393
HFZ04,2004-12-03 03:00,3,106.265,106.295,106.265,106.285,28900
HFZ04,2004-12-03 03:30,3,106.29,106.295,106.28,106.285,31143
HFZ04,2004-12-03 04:00,3,106.28,106.29,106.265,106.265,39954
HFZ04,2004-12-03 04:30,3,106.265,106.27,106.255,106.27,39728
HFZ04,2004-12-03 05:00,3,106.265,106.275,106.26,106.265,16314
HFZ04,2004-12-03 05:30,3,106.27,106.275,106.265,106.27,7062
HFZ04,2004-12-03 06:00,3,106.27,106.29,106.27,106.285,12466
HFZ04,2004-12-03 06:30,3,106.285,106.285,106.275,106.28,9490
HFZ04,2004-12-03 07:00,3,106.275,106.4,106.27,106.395,34526
HFZ04,2004-12-03 07:30,3,106.395,106.415,106.355,106.4,130162
HFZ04,2004-12-03 08:00,3,106.4,106.43,106.38,106.42,93499
HFZ04,2004-12-03 08:30,3,106.42,106.435,106.415,106.415,36867
HFZ04,2004-12-03 09:00,3,106.415,106.44,106.41,106.435,36444
HFZ04,2004-12-03 09:30,3,106.43,106.45,106.43,106.435,47707
HFZ04,2004-12-03 10:00,3,106.435,106.465,106.43,106.46,24658
HFZ04,2004-12-03 10:30,3,106.46,106.495,106.45,106.485,24016
HFZ04,2004-12-03 11:00,3,106.49,106.49,106.475,106.475,6863
HFZ04,2004-12-03 11:30,3,106.48,106.495,106.475,106.495,10538
HFZ04,2004-12-03 12:00,3,106.5,106.5,106.5,106.5,461
HFZ04,2004-12-06 01:00,6,106.465,106.49,106.465,106.47,15769
HFZ04,2004-12-06 01:30,6,106.47,106.495,106.465,106.475,17390
HFZ04,2004-12-06 02:00,6,106.48,106.5,106.475,106.495,19896
HFZ04,2004-12-06 02:30,6,106.49,106.5,106.485,106.5,24227
HFZ04,2004-12-06 03:00,6,106.495,106.505,106.485,106.49,32354
HFZ04,2004-12-06 03:30,6,106.49,106.495,106.485,106.495,18972
HFZ04,2004-12-06 04:00,6,106.49,106.5,106.49,106.495,23391
HFZ04,2004-12-06 04:30,6,106.495,106.5,106.49,106.495,13500
HFZ04,2004-12-06 05:00,6,106.495,106.505,106.495,106.495,22577
HFZ04,2004-12-06 05:30,6,106.495,106.505,106.495,106.5,32223
HFZ04,2004-12-06 06:00,6,106.505,106.515,106.5,106.51,13929
HFZ04,2004-12-06 06:30,6,106.51,106.515,106.5,106.505,12552
HFZ04,2004-12-06 07:00,6,106.51,106.525,106.505,106.51,25396
HFZ04,2004-12-06 07:30,6,106.51,106.525,106.51,106.525,29130
HFZ04,2004-12-06 08:00,6,106.525,106.53,106.505,106.515,36724
HFZ04,2004-12-06 08:30,6,106.515,106.525,106.51,106.52,28156
HFZ04,2004-12-06 09:00,6,106.52,106.525,106.51,106.52,24270
HFZ04,2004-12-06 09:30,6,106.515,106.525,106.51,106.525,22682
HFZ04,2004-12-06 10:00,6,106.52,106.53,106.52,106.525,21466
HFZ04,2004-12-06 10:30,6,106.525,106.535,106.525,106.525,10710
HFZ04,2004-12-06 11:00,6,106.53,106.535,106.525,106.53,10887
HFZ04,2004-12-06 11:30,6,106.535,106.54,106.525,106.535,10044
HFZ04,2004-12-06 12:00,6,106.53,106.53,106.53,106.53,300
HFZ04,2004-12-07 01:00,7,106.535,106.535,106.505,106.515,23020
HFZ04,2004-12-07 01:30,7,106.51,106.52,106.505,106.51,27762
HFZ04,2004-12-07 02:00,7,106.515,106.52,106.505,106.515,24412
HFZ04,2004-12-07 02:30,7,106.515,106.535,106.515,106.535,21551
HFZ04,2004-12-07 03:00,7,106.53,106.545,106.53,106.535,18162
HFZ04,2004-12-07 03:30,7,106.53,106.535,106.525,106.525,18427
HFZ04,2004-12-07 04:00,7,106.53,106.535,106.515,106.52,29394
HFZ04,2004-12-07 04:30,7,106.52,106.525,106.51,106.515,23345
HFZ04,2004-12-07 05:00,7,106.515,106.53,106.515,106.52,18468
HFZ04,2004-12-07 05:30,7,106.52,106.535,106.52,106.535,13255
HFZ04,2004-12-07 06:00,7,106.53,106.535,106.525,106.535,6394
HFZ04,2004-12-07 06:30,7,106.535,106.545,106.53,106.545,15473
HFZ04,2004-12-07 07:00,7,106.54,106.54,106.525,106.53,14181
HFZ04,2004-12-07 07:30,7,106.535,106.55,106.53,106.55,36083
HFZ04,2004-12-07 08:00,7,106.545,106.565,106.54,106.545,20730
HFZ04,2004-12-07 08:30,7,106.545,106.55,106.53,106.53,18033
HFZ04,2004-12-07 09:00,7,106.525,106.54,106.52,106.525,23873
HFZ04,2004-12-07 09:30,7,106.52,106.535,106.52,106.53,18559
HFZ04,2004-12-07 10:00,7,106.53,106.535,106.525,106.53,8562
HFZ04,2004-12-07 10:30,7,106.53,106.535,106.525,106.53,5073
HFZ04,2004-12-07 11:00,7,106.53,106.535,106.525,106.53,6806
HFZ04,2004-12-07 11:30,7,106.53,106.55,106.53,106.545,2545
HFZ04,2004-12-07 12:00,7,106.535,106.535,106.535,106.535,2
HFZ04,2004-12-08 01:00,8,106.53,106.535,106.515,106.515,11106
HFZ04,2004-12-08 01:30,8,106.51,106.515,106.505,106.51,5560
HFZ04,2004-12-08 02:00,8,106.51,106.515,106.505,106.505,9604
HFZ04,2004-12-08 02:30,8,106.5,106.51,106.49,106.5,10180
HFZ04,2004-12-08 03:00,8,106.5,106.5,106.49,106.5,3826
HFZ04,2004-12-08 03:30,8,106.495,106.515,106.495,106.505,1289
HFZ04,2004-12-08 04:00,8,106.51,106.52,106.51,106.52,3784
HFZ04,2004-12-08 04:30,8,106.51,106.52,106.505,106.515,3385
HFZ04,2004-12-08 05:00,8,106.525,106.525,106.485,106.495,1491