HFZ08,2008-06-20 07:30,20,102.39,102.39,102.39,102.39,10
HFZ08,2008-06-20 08:00,20,102.37,102.37,102.37,102.37,1
HFZ08,2008-06-24 10:00,24,104.55,104.55,102.415,102.415,19
HFZ08,2008-06-26 09:30,26,102.61,102.61,102.61,102.61,1
HFZ08,2008-06-26 10:00,26,102.52,102.735,102.52,102.735,17
HFZ08,2008-06-27 10:00,27,102.72,102.72,102.72,102.72,5
HFZ08,2008-06-27 10:30,27,102.705,102.73,102.705,102.73,33
HFZ08,2008-06-27 11:00,27,102.7,102.7,102.7,102.7,50
HFZ08,2008-06-30 03:30,30,102.65,102.65,102.65,102.65,1
HFZ08,2008-06-30 04:00,30,102.565,102.565,102.5,102.5,80
HFZ08,2008-06-30 04:30,30,102.215,102.215,102.2,102.2,11
HFZ08,2008-06-30 05:00,30,102.48,102.49,102.48,102.49,11
HFZ08,2008-06-30 08:30,30,102.44,102.44,102.44,102.44,1
HFZ08,2008-07-03 01:00,3,102.225,102.225,102.225,102.225,20
HFZ08,2008-07-04 10:00,4,102.79,102.79,102.79,102.79,1
HFZ08,2008-07-07 06:00,7,102.85,102.86,102.85,102.86,20
HFZ08,2008-07-07 11:00,7,102.875,102.875,102.875,102.875,26
HFZ08,2008-07-08 07:30,8,102.755,102.755,102.755,102.755,10
HFZ08,2008-07-10 08:00,10,102.875,102.875,102.875,102.875,20
HFZ08,2008-07-11 08:30,11,102.87,102.87,102.87,102.87,41
HFZ08,2008-07-11 12:00,11,102.755,102.755,102.48,102.48,2
HFZ08,2008-07-14 09:30,14,102.845,102.845,102.845,102.845,500
HFZ08,2008-07-14 10:30,14,102.845,102.845,102.845,102.845,41
HFZ08,2008-07-16 04:00,16,103.01,103.01,103.01,103.01,1
HFZ08,2008-07-17 04:00,17,102.9,102.9,102.9,102.9,1
HFZ08,2008-07-18 07:30,18,102.58,102.58,102.58,102.58,1
HFZ08,2008-07-18 09:30,18,102.58,102.58,102.58,102.58,1
HFZ08,2008-07-21 03:30,21,102.48,102.495,102.48,102.495,17
HFZ08,2008-07-21 04:00,21,102.49,102.49,102.49,102.49,4
HFZ08,2008-07-21 04:30,21,102.47,102.47,102.465,102.465,167
HFZ08,2008-07-21 06:00,21,102.425,102.43,102.425,102.43,55
HFZ08,2008-07-21 07:30,21,102.41,102.41,102.395,102.395,107
HFZ08,2008-07-21 10:00,21,102.345,102.345,102.345,102.345,1
HFZ08,2008-07-21 10:30,21,102.375,102.38,102.375,102.38,93
HFZ08,2008-07-22 01:00,22,102.36,102.36,102.36,102.36,1
HFZ08,2008-07-22 06:00,22,102.51,102.515,102.51,102.515,200
HFZ08,2008-07-22 06:30,22,102.515,102.515,102.515,102.515,50
HFZ08,2008-07-22 07:00,22,102.505,102.52,102.505,102.52,211
HFZ08,2008-07-22 11:00,22,102.435,102.435,102.435,102.435,5
HFZ08,2008-07-22 11:30,22,102.405,102.405,102.405,102.405,10
HFZ08,2008-07-23 02:00,23,102.37,102.37,102.365,102.365,80
HFZ08,2008-07-23 03:30,23,102.365,102.365,102.365,102.365,30
HFZ08,2008-07-23 11:00,23,102.495,102.495,102.49,102.49,339
HFZ08,2008-07-24 02:00,24,102.555,102.555,102.555,102.555,249
HFZ08,2008-07-24 02:30,24,102.565,102.6,102.565,102.6,766
HFZ08,2008-07-24 03:00,24,102.64,102.64,102.635,102.635,511
HFZ08,2008-07-24 04:00,24,102.665,102.665,102.665,102.665,19
HFZ08,2008-07-24 05:30,24,102.71,102.71,102.69,102.69,246
HFZ08,2008-07-24 08:30,24,102.675,102.68,102.675,102.68,150
HFZ08,2008-07-24 09:30,24,102.745,102.745,102.745,102.745,1
HFZ08,2008-07-25 08:30,25,102.81,102.81,102.81,102.81,2
HFZ08,2008-07-25 10:00,25,102.755,102.76,102.755,102.76,100
HFZ08,2008-07-28 08:30,28,102.85,102.85,102.85,102.85,51
HFZ08,2008-07-28 10:00,28,102.89,102.9,102.89,102.9,201
HFZ08,2008-07-28 10:30,28,102.895,102.905,102.895,102.905,801
HFZ08,2008-07-29 05:30,29,102.955,102.955,102.955,102.955,34
HFZ08,2008-07-29 09:30,29,102.89,102.89,102.89,102.89,1
HFZ08,2008-07-31 12:30,31,103.095,103.1,103.095,103.1,2
HFZ08,2008-08-01 07:30,1,103.085,103.09,103.07,103.07,64
HFZ08,2008-08-01 10:00,1,103.07,103.07,103.07,103.07,1
HFZ08,2008-08-01 11:00,1,103.105,103.11,103.105,103.11,23
HFZ08,2008-08-04 03:30,4,103.1,103.1,103.1,103.1,1
HFZ08,2008-08-05 07:30,5,103.16,103.16,103.16,103.16,1
HFZ08,2008-08-05 08:00,5,103.16,103.16,103.16,103.16,1
HFZ08,2008-08-06 01:30,6,103.105,103.105,103.105,103.105,1
HFZ08,2008-08-06 02:00,6,103.105,103.105,103.105,103.105,1
HFZ08,2008-08-06 04:30,6,103.115,103.115,103.115,103.115,2000
HFZ08,2008-08-06 06:30,6,103.21,103.21,103.21,103.21,2
HFZ08,2008-08-06 08:30,6,103.16,103.16,103.16,103.16,1
HFZ08,2008-08-06 10:00,6,103.17,103.17,103.17,103.17,5
HFZ08,2008-08-07 02:30,7,103.125,103.125,103.125,103.125,1
HFZ08,2008-08-07 04:30,7,103.14,103.14,103.14,103.14,3245
HFZ08,2008-08-07 08:30,7,103.475,103.475,103.455,103.455,8
HFZ08,2008-08-08 02:30,8,103.565,103.565,103.565,103.565,1
HFZ08,2008-08-08 05:00,8,103.495,103.495,103.495,103.495,7
HFZ08,2008-08-08 05:30,8,103.46,103.46,103.46,103.46,1
HFZ08,2008-08-08 06:30,8,103.52,103.53,103.52,103.53,770
HFZ08,2008-08-11 06:30,11,103.485,103.485,103.485,103.485,1
HFZ08,2008-08-11 07:00,11,103.505,103.505,103.505,103.505,1
HFZ08,2008-08-11 11:00,11,103.425,103.425,103.425,103.425,1
HFZ08,2008-08-11 11:30,11,103.41,103.41,103.41,103.41,1
HFZ08,2008-08-11 12:00,11,103.41,103.41,103.4,103.4,2
HFZ08,2008-08-12 09:00,12,103.515,103.555,103.515,103.555,2
HFZ08,2008-08-12 09:30,12,103.6,103.6,103.6,103.6,1
HFZ08,2008-08-13 02:00,13,103.56,103.56,103.56,103.56,1
HFZ08,2008-08-13 03:00,13,103.555,103.555,103.555,103.555,100
HFZ08,2008-08-13 04:30,13,103.555,103.59,103.555,103.59,3499
HFZ08,2008-08-13 05:00,13,103.61,103.61,103.61,103.61,1
HFZ08,2008-08-13 06:00,13,103.605,103.605,103.605,103.605,1
HFZ08,2008-08-13 07:00,13,103.62,103.62,103.62,103.62,1
HFZ08,2008-08-13 09:00,13,103.605,103.605,103.605,103.605,2
HFZ08,2008-08-13 10:30,13,103.655,103.655,103.655,103.655,18
HFZ08,2008-08-13 11:30,13,103.63,103.63,103.62,103.62,350
HFZ08,2008-08-13 12:00,13,103.605,103.605,103.605,103.605,50
HFZ08,2008-08-14 02:00,14,103.585,103.585,103.585,103.585,10
HFZ08,2008-08-14 03:30,14,103.62,103.62,103.62,103.62,1
HFZ08,2008-08-14 09:00,14,103.655,103.655,103.65,103.65,200
HFZ08,2008-08-14 09:30,14,103.635,103.64,103.625,103.64,400
HFZ08,2008-08-14 10:00,14,103.62,103.625,103.615,103.615,49
HFZ08,2008-08-14 12:00,14,103.63,103.63,103.63,103.63,3
HFZ08,2008-08-14 13:30,14,103.61,103.61,103.605,103.605,40
HFZ08,2008-08-15 01:00,15,103.615,103.615,103.615,103.615,300
HFZ08,2008-08-15 08:00,15,103.655,103.655,103.655,103.655,25
HFZ08,2008-08-15 09:00,15,103.66,103.66,103.66,103.66,2
HFZ08,2008-08-18 01:00,18,103.695,103.695,103.68,103.68,6
HFZ08,2008-08-18 03:30,18,103.76,103.76,103.76,103.76,4
HFZ08,2008-08-18 08:00,18,103.69,103.69,103.69,103.69,58
HFZ08,2008-08-19 01:00,19,103.755,103.755,103.735,103.735,60
HFZ08,2008-08-19 02:00,19,103.795,103.8,103.795,103.8,3
HFZ08,2008-08-19 02:30,19,103.8,103.8,103.8,103.8,50
HFZ08,2008-08-19 03:30,19,103.8,103.8,103.8,103.8,213
HFZ08,2008-08-19 04:00,19,103.82,103.82,103.82,103.82,1
HFZ08,2008-08-19 04:30,19,103.82,103.82,103.81,103.815,279
HFZ08,2008-08-19 05:30,19,103.835,103.835,103.835,103.835,370
HFZ08,2008-08-19 07:30,19,103.83,103.845,103.83,103.845,11
HFZ08,2008-08-19 08:00,19,103.855,103.855,103.855,103.855,18
HFZ08,2008-08-19 09:00,19,103.835,103.855,103.835,103.855,27
HFZ08,2008-08-19 09:30,19,103.81,103.81,103.79,103.79,46
HFZ08,2008-08-19 10:00,19,103.78,103.78,103.78,103.78,2
HFZ08,2008-08-19 11:30,19,103.705,103.71,103.705,103.71,33
HFZ08,2008-08-19 12:00,19,103.7,103.7,103.69,103.69,2
HFZ08,2008-08-19 14:30,19,103.725,103.725,103.725,103.725,2
HFZ08,2008-08-20 01:00,20,103.68,103.68,103.62,103.62,4
HFZ08,2008-08-20 01:30,20,103.62,103.62,103.605,103.605,52
HFZ08,2008-08-20 02:00,20,103.64,103.64,103.64,103.64,50
HFZ08,2008-08-20 03:00,20,103.625,103.625,103.625,103.625,200
HFZ08,2008-08-20 04:30,20,103.63,103.63,103.63,103.63,460
HFZ08,2008-08-20 05:30,20,103.715,103.715,103.715,103.715,1
HFZ08,2008-08-20 06:00,20,103.69,103.7,103.69,103.7,300
HFZ08,2008-08-20 06:30,20,103.725,103.725,103.725,103.725,1
HFZ08,2008-08-20 07:00,20,103.725,103.73,103.725,103.73,100
HFZ08,2008-08-20 07:30,20,103.735,103.735,103.735,103.735,1
HFZ08,2008-08-20 09:00,20,103.745,103.745,103.745,103.745,175
HFZ08,2008-08-21 02:30,21,103.73,103.73,103.73,103.73,1
HFZ08,2008-08-21 03:00,21,103.72,103.72,103.72,103.72,100
HFZ08,2008-08-21 03:30,21,103.68,103.68,103.65,103.65,203
HFZ08,2008-08-21 04:00,21,103.655,103.655,103.65,103.65,2
HFZ08,2008-08-21 04:30,21,103.6,103.6,103.6,103.6,1
HFZ08,2008-08-21 05:30,21,103.62,103.62,103.615,103.62,46
HFZ08,2008-08-21 06:30,21,103.64,103.64,103.64,103.64,54
HFZ08,2008-08-21 07:00,21,103.6,103.6,103.6,103.6,2
HFZ08,2008-08-21 07:30,21,103.58,103.58,103.565,103.565,4
HFZ08,2008-08-21 08:00,21,103.595,103.595,103.585,103.59,45
HFZ08,2008-08-21 08:30,21,103.55,103.55,103.52,103.52,165
HFZ08,2008-08-21 09:30,21,103.53,103.565,103.53,103.555,1127
HFZ08,2008-08-21 10:00,21,103.55,103.55,103.55,103.55,1
HFZ08,2008-08-21 11:00,21,103.525,103.525,103.525,103.525,1
HFZ08,2008-08-22 02:00,22,103.475,103.475,103.475,103.475,45
HFZ08,2008-08-22 03:00,22,103.445,103.445,103.435,103.435,45
HFZ08,2008-08-22 03:30,22,103.45,103.45,103.44,103.44,275
HFZ08,2008-08-22 04:00,22,103.45,103.46,103.45,103.45,527
HFZ08,2008-08-22 04:30,22,103.455,103.49,103.455,103.47,939
HFZ08,2008-08-22 05:00,22,103.47,103.47,103.47,103.47,10
HFZ08,2008-08-22 05:30,22,103.49,103.49,103.49,103.49,50
HFZ08,2008-08-22 06:00,22,103.455,103.46,103.455,103.46,96
HFZ08,2008-08-22 06:30,22,103.43,103.455,103.43,103.455,101
HFZ08,2008-08-22 08:00,22,103.465,103.465,103.465,103.465,5
HFZ08,2008-08-22 08:30,22,103.45,103.45,103.45,103.45,63
HFZ08,2008-08-22 09:00,22,103.425,103.425,103.425,103.425,25
HFZ08,2008-08-22 09:30,22,103.375,103.375,103.375,103.375,1
HFZ08,2008-08-22 10:00,22,103.4,103.4,103.4,103.4,35
HFZ08,2008-08-22 10:30,22,103.405,103.415,103.405,103.415,270
HFZ08,2008-08-22 13:30,22,103.44,103.44,103.44,103.44,4
HFZ08,2008-08-22 14:00,22,103.415,103.415,103.415,103.415,102
HFZ08,2008-08-25 01:00,25,103.51,103.52,103.51,103.515,491
HFZ08,2008-08-25 01:30,25,103.49,103.49,103.47,103.47,46
HFZ08,2008-08-25 02:00,25,103.48,103.5,103.48,103.49,221
HFZ08,2008-08-25 02:30,25,103.5,103.545,103.5,103.54,606
HFZ08,2008-08-25 03:00,25,103.54,103.55,103.535,103.545,1011
HFZ08,2008-08-25 04:00,25,103.53,103.54,103.53,103.54,365
HFZ08,2008-08-25 04:30,25,103.545,103.545,103.525,103.535,105
HFZ08,2008-08-25 05:00,25,103.545,103.545,103.54,103.54,617
HFZ08,2008-08-25 05:30,25,103.53,103.54,103.53,103.54,500
HFZ08,2008-08-25 06:00,25,103.54,103.54,103.54,103.54,53
HFZ08,2008-08-25 07:00,25,103.54,103.57,103.54,103.56,673
HFZ08,2008-08-25 07:30,25,103.64,103.645,103.59,103.595,2471
HFZ08,2008-08-25 08:00,25,103.595,103.595,103.595,103.595,2
HFZ08,2008-08-25 09:00,25,103.595,103.595,103.59,103.59,140
HFZ08,2008-08-25 09:30,25,103.61,103.645,103.61,103.645,677
HFZ08,2008-08-25 10:00,25,103.645,103.645,103.645,103.645,5
HFZ08,2008-08-25 10:30,25,103.645,103.645,103.645,103.645,45
HFZ08,2008-08-25 11:00,25,103.66,103.66,103.65,103.65,50
HFZ08,2008-08-25 12:00,25,103.63,103.63,103.63,103.63,1
HFZ08,2008-08-26 01:00,26,103.62,103.62,103.59,103.615,1005
HFZ08,2008-08-26 01:30,26,103.62,103.65,103.62,103.65,235
HFZ08,2008-08-26 02:00,26,103.65,103.65,103.64,103.645,142
HFZ08,2008-08-26 02:30,26,103.66,103.73,103.66,103.73,648
HFZ08,2008-08-26 03:00,26,103.735,103.815,103.735,103.77,1996
HFZ08,2008-08-26 03:30,26,103.78,103.78,103.78,103.78,9
HFZ08,2008-08-26 04:00,26,103.755,103.78,103.75,103.775,526
HFZ08,2008-08-26 04:30,26,103.745,103.745,103.735,103.735,804
HFZ08,2008-08-26 05:00,26,103.735,103.76,103.735,103.75,569
HFZ08,2008-08-26 05:30,26,103.75,103.75,103.75,103.75,1
HFZ08,2008-08-26 07:00,26,103.775,103.775,103.775,103.775,30
HFZ08,2008-08-26 07:30,26,103.775,103.78,103.76,103.76,1312
HFZ08,2008-08-26 08:00,26,103.775,103.775,103.755,103.755,339
HFZ08,2008-08-26 08:30,26,103.765,103.765,103.735,103.735,551
HFZ08,2008-08-26 09:00,26,103.74,103.74,103.73,103.73,1327
HFZ08,2008-08-26 09:30,26,103.73,103.73,103.71,103.72,1130
HFZ08,2008-08-26 10:00,26,103.715,103.715,103.71,103.71,277
HFZ08,2008-08-26 10:30,26,103.735,103.735,103.72,103.72,60
HFZ08,2008-08-26 11:00,26,103.72,103.72,103.72,103.72,44
HFZ08,2008-08-26 11:30,26,103.715,103.72,103.71,103.72,1095
HFZ08,2008-08-26 12:00,26,103.715,103.715,103.715,103.715,5
HFZ08,2008-08-26 12:30,26,103.72,103.72,103.72,103.72,52
HFZ08,2008-08-27 01:00,27,103.705,103.705,103.705,103.705,25
HFZ08,2008-08-27 01:30,27,103.71,103.715,103.71,103.715,61
HFZ08,2008-08-27 02:00,27,103.745,103.755,103.745,103.755,569
HFZ08,2008-08-27 02:30,27,103.77,103.775,103.77,103.775,277
HFZ08,2008-08-27 03:00,27,103.78,103.8,103.78,103.8,1250
HFZ08,2008-08-27 03:30,27,103.76,103.77,103.76,103.76,3424
HFZ08,2008-08-27 04:30,27,103.76,103.76,103.76,103.76,140
HFZ08,2008-08-27 05:00,27,103.765,103.765,103.62,103.645,8948
HFZ08,2008-08-27 05:30,27,103.635,103.64,103.56,103.57,6323
HFZ08,2008-08-27 06:00,27,103.565,103.595,103.545,103.595,3218
HFZ08,2008-08-27 06:30,27,103.585,103.585,103.565,103.565,47
HFZ08,2008-08-27 07:00,27,103.585,103.585,103.585,103.585,8
HFZ08,2008-08-27 07:30,27,103.55,103.55,103.495,103.53,1964
HFZ08,2008-08-27 08:00,27,103.52,103.525,103.51,103.51,54
HFZ08,2008-08-27 08:30,27,103.51,103.52,103.505,103.505,1039
HFZ08,2008-08-27 09:00,27,103.5,103.5,103.48,103.485,845
HFZ08,2008-08-27 09:30,27,103.49,103.495,103.47,103.495,4266
HFZ08,2008-08-27 10:00,27,103.49,103.525,103.49,103.525,2024
HFZ08,2008-08-27 10:30,27,103.545,103.56,103.545,103.55,514
HFZ08,2008-08-27 11:00,27,103.555,103.565,103.555,103.565,188
HFZ08,2008-08-27 13:00,27,103.59,103.6,103.59,103.595,60
HFZ08,2008-08-27 13:30,27,103.6,103.6,103.595,103.6,499
HFZ08,2008-08-27 14:00,27,103.595,103.595,103.595,103.595,1344
HFZ08,2008-08-28 01:00,28,103.6,103.6,103.595,103.6,576
HFZ08,2008-08-28 01:30,28,103.6,103.6,103.59,103.595,609
HFZ08,2008-08-28 02:00,28,103.59,103.59,103.59,103.59,80
HFZ08,2008-08-28 02:30,28,103.59,103.59,103.575,103.58,512
HFZ08,2008-08-28 03:00,28,103.55,103.55,103.505,103.505,673
HFZ08,2008-08-28 03:30,28,103.495,103.495,103.45,103.455,2640
HFZ08,2008-08-28 04:00,28,103.45,103.45,103.405,103.435,2889
HFZ08,2008-08-28 04:30,28,103.44,103.44,103.405,103.42,2408
HFZ08,2008-08-28 05:00,28,103.415,103.44,103.415,103.43,1654
HFZ08,2008-08-28 05:30,28,103.43,103.43,103.425,103.425,152
HFZ08,2008-08-28 06:00,28,103.42,103.435,103.41,103.435,419
HFZ08,2008-08-28 06:30,28,103.435,103.45,103.435,103.445,2020
HFZ08,2008-08-28 07:00,28,103.44,103.44,103.38,103.38,401
HFZ08,2008-08-28 07:30,28,103.39,103.415,103.39,103.415,1755
HFZ08,2008-08-28 08:00,28,103.415,103.415,103.37,103.37,851
HFZ08,2008-08-28 08:30,28,103.36,103.375,103.335,103.34,1089
HFZ08,2008-08-28 09:00,28,103.35,103.375,103.35,103.365,880
HFZ08,2008-08-28 09:30,28,103.375,103.385,103.365,103.37,876
HFZ08,2008-08-28 10:00,28,103.4,103.42,103.4,103.41,533
HFZ08,2008-08-28 10:30,28,103.39,103.41,103.39,103.41,290
HFZ08,2008-08-28 11:00,28,103.41,103.41,103.41,103.41,6
HFZ08,2008-08-28 11:30,28,103.425,103.425,103.425,103.425,1
HFZ08,2008-08-28 12:30,28,103.425,103.425,103.425,103.425,7
HFZ08,2008-08-28 14:00,28,103.425,103.425,103.425,103.425,1
HFZ08,2008-08-29 01:00,29,103.38,103.455,103.38,103.435,87
HFZ08,2008-08-29 01:30,29,103.445,103.445,103.445,103.445,513
HFZ08,2008-08-29 02:00,29,103.445,103.445,103.395,103.4,713
HFZ08,2008-08-29 02:30,29,103.415,103.44,103.415,103.44,2458
HFZ08,2008-08-29 03:00,29,103.44,103.44,103.42,103.42,804
HFZ08,2008-08-29 03:30,29,103.415,103.47,103.415,103.47,4571
HFZ08,2008-08-29 04:00,29,103.46,103.47,103.45,103.47,2059
HFZ08,2008-08-29 04:30,29,103.475,103.48,103.46,103.47,1182
HFZ08,2008-08-29 05:00,29,103.475,103.5,103.475,103.495,357
HFZ08,2008-08-29 05:30,29,103.49,103.49,103.48,103.48,1896
HFZ08,2008-08-29 06:00,29,103.49,103.5,103.49,103.5,74
HFZ08,2008-08-29 06:30,29,103.5,103.51,103.495,103.495,208
HFZ08,2008-08-29 07:00,29,103.505,103.535,103.505,103.505,8529
HFZ08,2008-08-29 07:30,29,103.52,103.525,103.51,103.52,3391
HFZ08,2008-08-29 08:00,29,103.505,103.505,103.44,103.45,2059
HFZ08,2008-08-29 08:30,29,103.45,103.45,103.42,103.445,2389
HFZ08,2008-08-29 09:00,29,103.45,103.46,103.445,103.45,743
HFZ08,2008-08-29 09:30,29,103.45,103.47,103.44,103.47,1328
HFZ08,2008-08-29 10:00,29,103.47,103.505,103.465,103.48,4303
HFZ08,2008-08-29 10:30,29,103.455,103.455,103.455,103.455,108
HFZ08,2008-08-29 11:00,29,103.46,103.465,103.46,103.465,8
HFZ08,2008-08-29 12:00,29,103.46,103.46,103.46,103.46,10
HFZ08,2008-08-29 13:30,29,103.45,103.45,103.45,103.45,10
HFZ08,2008-08-29 15:00,29,103.485,103.485,103.485,103.485,2
HFZ08,2008-09-01 01:00,1,103.48,103.59,103.46,103.59,941
HFZ08,2008-09-01 01:30,1,103.59,103.695,103.585,103.66,2149
HFZ08,2008-09-01 02:00,1,103.645,103.67,103.645,103.645,3245
HFZ08,2008-09-01 02:30,1,103.645,103.645,103.615,103.63,8008
HFZ08,2008-09-01 03:00,1,103.63,103.65,103.63,103.65,612
HFZ08,2008-09-01 03:30,1,103.65,103.65,103.63,103.63,1281
HFZ08,2008-09-01 04:00,1,103.605,103.615,103.59,103.595,5025
HFZ08,2008-09-01 04:30,1,103.59,103.615,103.59,103.61,8272
HFZ08,2008-09-01 05:00,1,103.615,103.63,103.615,103.615,2260
HFZ08,2008-09-01 05:30,1,103.62,103.62,103.61,103.61,700
HFZ08,2008-09-01 06:00,1,103.605,103.605,103.59,103.6,1753
HFZ08,2008-09-01 06:30,1,103.61,103.615,103.61,103.615,1824
HFZ08,2008-09-01 07:00,1,103.61,103.62,103.605,103.62,1717
HFZ08,2008-09-01 07:30,1,103.625,103.64,103.615,103.64,1770
HFZ08,2008-09-01 08:00,1,103.645,103.655,103.64,103.65,2987
HFZ08,2008-09-01 08:30,1,103.65,103.66,103.64,103.65,5749
HFZ08,2008-09-01 09:00,1,103.645,103.65,103.645,103.65,174
HFZ08,2008-09-01 09:30,1,103.655,103.665,103.64,103.65,3466
HFZ08,2008-09-01 10:00,1,103.65,103.66,103.64,103.66,784
HFZ08,2008-09-01 10:30,1,103.65,103.655,103.65,103.65,290
HFZ08,2008-09-01 11:00,1,103.655,103.66,103.655,103.66,74
HFZ08,2008-09-01 11:30,1,103.66,103.66,103.66,103.66,44
HFZ08,2008-09-01 12:30,1,103.665,103.665,103.665,103.665,15
HFZ08,2008-09-01 13:30,1,103.635,103.635,103.635,103.635,13
HFZ08,2008-09-01 14:30,1,103.65,103.65,103.65,103.65,1
HFZ08,2008-09-02 01:00,2,103.635,103.64,103.615,103.635,1371
HFZ08,2008-09-02 01:30,2,103.645,103.645,103.62,103.62,7399
HFZ08,2008-09-02 02:00,2,103.615,103.635,103.61,103.61,8240
HFZ08,2008-09-02 02:30,2,103.61,103.63,103.61,103.62,11137
HFZ08,2008-09-02 03:00,2,103.605,103.605,103.44,103.48,31675
HFZ08,2008-09-02 03:30,2,103.465,103.525,103.465,103.525,17460
HFZ08,2008-09-02 04:00,2,103.535,103.55,103.505,103.52,13159
HFZ08,2008-09-02 04:30,2,103.51,103.52,103.465,103.465,14654
HFZ08,2008-09-02 05:00,2,103.48,103.49,103.475,103.49,1804
HFZ08,2008-09-02 05:30,2,103.485,103.5,103.485,103.495,15864
HFZ08,2008-09-02 06:00,2,103.495,103.5,103.495,103.5,7813
HFZ08,2008-09-02 06:30,2,103.5,103.5,103.48,103.485,13057
HFZ08,2008-09-02 07:00,2,103.49,103.53,103.49,103.52,6209
HFZ08,2008-09-02 07:30,2,103.52,103.52,103.5,103.505,7208
HFZ08,2008-09-02 08:00,2,103.51,103.51,103.495,103.505,32614
HFZ08,2008-09-02 08:30,2,103.505,103.51,103.47,103.49,29259
HFZ08,2008-09-02 09:00,2,103.49,103.535,103.485,103.52,22437
HFZ08,2008-09-02 09:30,2,103.525,103.555,103.525,103.54,13683
HFZ08,2008-09-02 10:00,2,103.54,103.54,103.51,103.52,50184
HFZ08,2008-09-02 10:30,2,103.525,103.56,103.525,103.555,13425
HFZ08,2008-09-02 11:00,2,103.56,103.6,103.55,103.6,4648
HFZ08,2008-09-02 11:30,2,103.605,103.61,103.595,103.595,5383
HFZ08,2008-09-02 12:00,2,103.595,103.6,103.57,103.57,50
HFZ08,2008-09-02 12:30,2,103.6,103.6,103.6,103.6,9
HFZ08,2008-09-02 13:00,2,103.6,103.605,103.585,103.585,29
HFZ08,2008-09-02 13:30,2,103.585,103.595,103.585,103.59,12
HFZ08,2008-09-02 14:00,2,103.595,103.595,103.595,103.595,8
HFZ08,2008-09-02 14:30,2,103.61,103.615,103.61,103.615,3
HFZ08,2008-09-03 01:00,3,103.645,103.715,103.63,103.675,8336
HFZ08,2008-09-03 01:30,3,103.68,103.7,103.645,103.645,8166
HFZ08,2008-09-03 02:00,3,103.65,103.65,103.615,103.635,23004
HFZ08,2008-09-03 02:30,3,103.63,103.635,103.6,103.6,37084
HFZ08,2008-09-03 03:00,3,103.6,103.635,103.58,103.58,31319
HFZ08,2008-09-03 03:30,3,103.58,103.63,103.575,103.63,21539
HFZ08,2008-09-03 04:00,3,103.63,103.645,103.595,103.605,52152
HFZ08,2008-09-03 04:30,3,103.605,103.625,103.605,103.605,15560
HFZ08,2008-09-03 05:00,3,103.6,103.61,103.58,103.605,18715
HFZ08,2008-09-03 05:30,3,103.605,103.615,103.58,103.585,46007
HFZ08,2008-09-03 06:00,3,103.585,103.625,103.585,103.62,39259
HFZ08,2008-09-03 06:30,3,103.615,103.63,103.61,103.615,23333
HFZ08,2008-09-03 07:00,3,103.61,103.61,103.57,103.575,4556
HFZ08,2008-09-03 07:30,3,103.575,103.585,103.54,103.55,60361
HFZ08,2008-09-03 08:00,3,103.56,103.575,103.52,103.525,23984
HFZ08,2008-09-03 08:30,3,103.525,103.55,103.51,103.525,27201
HFZ08,2008-09-03 09:00,3,103.525,103.57,103.51,103.57,85282
HFZ08,2008-09-03 09:30,3,103.57,103.575,103.525,103.53,33101
HFZ08,2008-09-03 10:00,3,103.53,103.53,103.48,103.505,51826
HFZ08,2008-09-03 10:30,3,103.5,103.515,103.5,103.515,6920
HFZ08,2008-09-03 11:00,3,103.52,103.53,103.52,103.53,2923
HFZ08,2008-09-03 11:30,3,103.525,103.535,103.515,103.53,3005
HFZ08,2008-09-03 12:00,3,103.535,103.535,103.53,103.53,287
HFZ08,2008-09-03 12:30,3,103.54,103.54,103.53,103.54,28
HFZ08,2008-09-03 13:00,3,103.53,103.54,103.53,103.54,41
HFZ08,2008-09-03 13:30,3,103.525,103.53,103.52,103.52,20
HFZ08,2008-09-03 14:00,3,103.53,103.53,103.505,103.505,450
HFZ08,2008-09-03 14:30,3,103.505,103.52,103.495,103.495,518
HFZ08,2008-09-04 01:00,4,103.44,103.45,103.21,103.4,26903
HFZ08,2008-09-04 01:30,4,103.4,103.445,103.4,103.44,29702
HFZ08,2008-09-04 02:00,4,103.44,103.45,103.41,103.41,32654
HFZ08,2008-09-04 02:30,4,103.405,103.42,103.39,103.4,17215
HFZ08,2008-09-04 03:00,4,103.4,103.41,103.345,103.36,64449
HFZ08,2008-09-04 03:30,4,103.36,103.42,103.36,103.42,38689
HFZ08,2008-09-04 04:00,4,103.41,103.46,103.395,103.44,79800
HFZ08,2008-09-04 04:30,4,103.445,103.485,103.435,103.46,47662
HFZ08,2008-09-04 05:00,4,103.46,103.53,103.45,103.525,39901
HFZ08,2008-09-04 05:30,4,103.525,103.54,103.495,103.515,26547
HFZ08,2008-09-04 06:00,4,103.515,103.53,103.49,103.53,36121
HFZ08,2008-09-04 06:30,4,103.525,103.58,103.525,103.56,17332
HFZ08,2008-09-04 07:00,4,103.56,103.57,103.52,103.555,60514
HFZ08,2008-09-04 07:30,4,103.555,103.675,103.51,103.595,68295
HFZ08,2008-09-04 08:00,4,103.59,103.615,103.555,103.565,32579
HFZ08,2008-09-04 08:30,4,103.565,103.595,103.53,103.555,57772
HFZ08,2008-09-04 09:00,4,103.55,103.56,103.52,103.545,49274
HFZ08,2008-09-04 09:30,4,103.545,103.62,103.545,103.615,53423
HFZ08,2008-09-04 10:00,4,103.615,103.685,103.615,103.665,71970
HFZ08,2008-09-04 10:30,4,103.665,103.69,103.655,103.665,25159
HFZ08,2008-09-04 11:00,4,103.665,103.7,103.66,103.675,8572
HFZ08,2008-09-04 11:30,4,103.67,103.675,103.655,103.66,5858
HFZ08,2008-09-04 12:00,4,103.66,103.68,103.655,103.68,3148
HFZ08,2008-09-04 12:30,4,103.68,103.7,103.68,103.7,2029
HFZ08,2008-09-04 13:00,4,103.7,103.71,103.69,103.7,1594
HFZ08,2008-09-04 13:30,4,103.705,103.73,103.705,103.725,3947
HFZ08,2008-09-04 14:00,4,103.73,103.73,103.72,103.72,437
HFZ08,2008-09-04 14:30,4,103.72,103.725,103.72,103.725,147
HFZ08,2008-09-05 01:00,5,103.745,103.815,103.725,103.77,29958
HFZ08,2008-09-05 01:30,5,103.775,103.775,103.74,103.745,28253
HFZ08,2008-09-05 02:00,5,103.745,103.765,103.735,103.755,37973
HFZ08,2008-09-05 02:30,5,103.755,103.77,103.735,103.76,52521
HFZ08,2008-09-05 03:00,5,103.76,103.78,103.75,103.77,46192
HFZ08,2008-09-05 03:30,5,103.77,103.8,103.76,103.78,45442
HFZ08,2008-09-05 04:00,5,103.78,103.79,103.745,103.745,33234
HFZ08,2008-09-05 04:30,5,103.745,103.76,103.73,103.755,47158
HFZ08,2008-09-05 05:00,5,103.755,103.765,103.745,103.75,15007
HFZ08,2008-09-05 05:30,5,103.75,103.775,103.745,103.77,22210
HFZ08,2008-09-05 06:00,5,103.77,103.785,103.76,103.785,16028
HFZ08,2008-09-05 06:30,5,103.78,103.8,103.77,103.78,28951
HFZ08,2008-09-05 07:00,5,103.78,103.865,103.755,103.86,45111
HFZ08,2008-09-05 07:30,5,103.86,103.86,103.76,103.77,65747
HFZ08,2008-09-05 08:00,5,103.77,103.78,103.745,103.76,52531
HFZ08,2008-09-05 08:30,5,103.765,103.775,103.71,103.765,48399
HFZ08,2008-09-05 09:00,5,103.765,103.82,103.765,103.805,57646
HFZ08,2008-09-05 09:30,5,103.805,103.86,103.805,103.845,59289
HFZ08,2008-09-05 10:00,5,103.845,103.845,103.8,103.825,43094
HFZ08,2008-09-05 10:30,5,103.83,103.83,103.735,103.735,34956
HFZ08,2008-09-05 11:00,5,103.735,103.755,103.725,103.745,12295
HFZ08,2008-09-05 11:30,5,103.745,103.755,103.74,103.75,2190
HFZ08,2008-09-05 12:00,5,103.75,103.755,103.725,103.73,490
HFZ08,2008-09-05 12:30,5,103.73,103.75,103.73,103.75,240
HFZ08,2008-09-05 13:00,5,103.75,103.75,103.74,103.74,50
HFZ08,2008-09-05 13:30,5,103.735,103.745,103.72,103.745,420
HFZ08,2008-09-05 14:00,5,103.745,103.745,103.725,103.73,47
HFZ08,2008-09-05 14:30,5,103.735,103.745,103.725,103.74,95
HFZ08,2008-09-05 15:00,5,103.74,103.74,103.74,103.74,5
HFZ08,2008-09-08 01:00,8,103.485,103.56,103.37,103.505,64361
HFZ08,2008-09-08 01:30,8,103.5,103.56,103.495,103.515,50936
HFZ08,2008-09-08 02:00,8,103.515,103.525,103.465,103.515,56284
HFZ08,2008-09-08 02:30,8,103.515,103.525,103.465,103.47,54694
HFZ08,2008-09-08 03:00,8,103.47,103.475,103.435,103.465,53710
HFZ08,2008-09-08 03:30,8,103.47,103.49,103.46,103.49,33530
HFZ08,2008-09-08 04:00,8,103.49,103.515,103.47,103.5,31255
HFZ08,2008-09-08 04:30,8,103.5,103.53,103.49,103.53,13604
HFZ08,2008-09-08 05:00,8,103.525,103.545,103.515,103.53,14655
HFZ08,2008-09-08 05:30,8,103.525,103.535,103.515,103.53,16950
HFZ08,2008-09-08 06:00,8,103.53,103.545,103.51,103.545,11736
HFZ08,2008-09-08 06:30,8,103.54,103.55,103.51,103.53,16707
HFZ08,2008-09-08 07:00,8,103.53,103.57,103.515,103.54,19061
HFZ08,2008-09-08 07:30,8,103.54,103.58,103.535,103.57,30109
HFZ08,2008-09-08 08:00,8,103.57,103.57,103.54,103.545,13641
HFZ08,2008-09-08 08:30,8,103.545,103.64,103.545,103.63,34682
HFZ08,2008-09-08 09:00,8,103.63,103.64,103.585,103.605,29284
HFZ08,2008-09-08 09:30,8,103.605,103.65,103.58,103.64,44445
HFZ08,2008-09-08 10:00,8,103.64,103.65,103.61,103.635,31397
HFZ08,2008-09-08 10:30,8,103.635,103.665,103.625,103.655,15387
HFZ08,2008-09-08 11:00,8,103.655,103.665,103.635,103.635,12250
HFZ08,2008-09-08 11:30,8,103.635,103.64,103.63,103.63,3618
HFZ08,2008-09-08 12:00,8,103.63,103.645,103.63,103.635,487
HFZ08,2008-09-08 12:30,8,103.63,103.65,103.63,103.65,660
HFZ08,2008-09-08 13:00,8,103.65,103.675,103.64,103.65,1672
HFZ08,2008-09-08 13:30,8,103.65,103.655,103.64,103.645,64
HFZ08,2008-09-08 14:00,8,103.645,103.685,103.645,103.67,374
HFZ08,2008-09-08 14:30,8,103.67,103.7,103.66,103.665,618
HFZ08,2008-09-08 15:00,8,103.655,103.655,103.655,103.655,2
HFZ08,2008-09-09 01:00,9,103.68,103.7,103.63,103.64,18786
HFZ08,2008-09-09 01:30,9,103.64,103.65,103.605,103.62,20151
HFZ08,2008-09-09 02:00,9,103.615,103.63,103.58,103.585,30131
HFZ08,2008-09-09 02:30,9,103.585,103.595,103.565,103.59,18422
HFZ08,2008-09-09 03:00,9,103.59,103.605,103.575,103.6,15976
HFZ08,2008-09-09 03:30,9,103.6,103.625,103.59,103.595,12679
HFZ08,2008-09-09 04:00,9,103.59,103.6,103.57,103.575,21321
HFZ08,2008-09-09 04:30,9,103.57,103.585,103.525,103.53,32614
HFZ08,2008-09-09 05:00,9,103.53,103.545,103.5,103.545,38461
HFZ08,2008-09-09 05:30,9,103.545,103.545,103.515,103.535,13131
HFZ08,2008-09-09 06:00,9,103.535,103.545,103.525,103.535,10990
HFZ08,2008-09-09 06:30,9,103.535,103.575,103.53,103.57,13837
HFZ08,2008-09-09 07:00,9,103.57,103.6,103.56,103.595,26702
HFZ08,2008-09-09 07:30,9,103.595,103.64,103.59,103.625,31876
HFZ08,2008-09-09 08:00,9,103.625,103.665,103.605,103.625,38004
HFZ08,2008-09-09 08:30,9,103.625,103.64,103.61,103.625,27766
HFZ08,2008-09-09 09:00,9,103.625,103.65,103.615,103.65,22549
HFZ08,2008-09-09 09:30,9,103.655,103.695,103.655,103.68,33439
HFZ08,2008-09-09 10:00,9,103.685,103.75,103.675,103.685,51601
HFZ08,2008-09-09 10:30,9,103.685,103.71,103.675,103.71,12295
HFZ08,2008-09-09 11:00,9,103.71,103.72,103.7,103.72,7390
HFZ08,2008-09-09 11:30,9,103.72,103.72,103.68,103.7,5055
HFZ08,2008-09-09 12:00,9,103.7,103.715,103.695,103.695,635
HFZ08,2008-09-09 12:30,9,103.7,103.75,103.7,103.745,2257
HFZ08,2008-09-09 13:00,9,103.74,103.765,103.73,103.745,1322
HFZ08,2008-09-09 13:30,9,103.74,103.745,103.73,103.735,303
HFZ08,2008-09-09 14:00,9,103.735,103.77,103.735,103.75,2471
HFZ08,2008-09-09 14:30,9,103.755,103.77,103.75,103.77,1071
HFZ08,2008-09-09 15:00,9,103.77,103.77,103.77,103.77,29
HFZ08,2008-09-10 01:00,10,103.72,103.72,103.655,103.665,23162
HFZ08,2008-09-10 01:30,10,103.66,103.67,103.61,103.63,26809
HFZ08,2008-09-10 02:00,10,103.635,103.7,103.625,103.67,50962
HFZ08,2008-09-10 02:30,10,103.675,103.69,103.65,103.67,37813
HFZ08,2008-09-10 03:00,10,103.67,103.675,103.645,103.645,27447
HFZ08,2008-09-10 03:30,10,103.645,103.68,103.645,103.675,86802
HFZ08,2008-09-10 04:00,10,103.675,103.69,103.655,103.68,63709
HFZ08,2008-09-10 04:30,10,103.68,103.71,103.675,103.695,35417
HFZ08,2008-09-10 05:00,10,103.69,103.725,103.685,103.715,55963
HFZ08,2008-09-10 05:30,10,103.72,103.725,103.7,103.715,28146
HFZ08,2008-09-10 06:00,10,103.715,103.735,103.675,103.69,39352
HFZ08,2008-09-10 06:30,10,103.69,103.77,103.67,103.76,56751
HFZ08,2008-09-10 07:00,10,103.76,103.785,103.695,103.7,50137
HFZ08,2008-09-10 07:30,10,103.7,103.71,103.635,103.655,51240
HFZ08,2008-09-10 08:00,10,103.65,103.68,103.63,103.655,49950
HFZ08,2008-09-10 08:30,10,103.66,103.7,103.625,103.665,48461
HFZ08,2008-09-10 09:00,10,103.665,103.69,103.66,103.69,35277
HFZ08,2008-09-10 09:30,10,103.69,103.725,103.675,103.715,20695
HFZ08,2008-09-10 10:00,10,103.72,103.735,103.71,103.725,18312
HFZ08,2008-09-10 10:30,10,103.72,103.725,103.675,103.69,18212
HFZ08,2008-09-10 11:00,10,103.69,103.7,103.68,103.7,15501
HFZ08,2008-09-10 11:30,10,103.695,103.695,103.675,103.68,5945
HFZ08,2008-09-10 12:00,10,103.675,103.715,103.675,103.7,1025
HFZ08,2008-09-10 12:30,10,103.7,103.7,103.685,103.69,433
HFZ08,2008-09-10 13:00,10,103.685,103.685,103.675,103.68,1242
HFZ08,2008-09-10 13:30,10,103.68,103.68,103.665,103.67,480
HFZ08,2008-09-10 14:00,10,103.675,103.675,103.665,103.665,410
HFZ08,2008-09-10 14:30,10,103.665,103.685,103.665,103.685,455
HFZ08,2008-09-10 15:00,10,103.68,103.68,103.68,103.68,15
HFZ08,2008-09-11 01:00,11,103.715,103.715,103.66,103.675,11525
HFZ08,2008-09-11 01:30,11,103.675,103.705,103.665,103.69,19644
HFZ08,2008-09-11 02:00,11,103.69,103.71,103.665,103.685,18086
HFZ08,2008-09-11 02:30,11,103.685,103.7,103.685,103.69,17922
HFZ08,2008-09-11 03:00,11,103.685,103.69,103.655,103.67,39505
HFZ08,2008-09-11 03:30,11,103.67,103.71,103.67,103.69,34091
HFZ08,2008-09-11 04:00,11,103.69,103.73,103.69,103.725,36797
HFZ08,2008-09-11 04:30,11,103.725,103.77,103.725,103.765,42962
HFZ08,2008-09-11 05:00,11,103.77,103.775,103.75,103.765,40361
HFZ08,2008-09-11 05:30,11,103.765,103.775,103.75,103.755,34255
HFZ08,2008-09-11 06:00,11,103.755,103.76,103.735,103.745,34304
HFZ08,2008-09-11 06:30,11,103.745,103.805,103.745,103.79,37461
HFZ08,2008-09-11 07:00,11,103.785,103.82,103.78,103.81,33652
HFZ08,2008-09-11 07:30,11,103.81,103.83,103.785,103.81,44905
HFZ08,2008-09-11 08:00,11,103.81,103.825,103.775,103.805,42357
HFZ08,2008-09-11 08:30,11,103.8,103.845,103.79,103.825,59119
HFZ08,2008-09-11 09:00,11,103.825,103.825,103.785,103.8,46924
HFZ08,2008-09-11 09:30,11,103.805,103.815,103.705,103.705,66068
HFZ08,2008-09-11 10:00,11,103.71,103.765,103.69,103.72,71278
HFZ08,2008-09-11 10:30,11,103.72,103.735,103.7,103.705,28504
HFZ08,2008-09-11 11:00,11,103.71,103.74,103.695,103.735,13545
HFZ08,2008-09-11 11:30,11,103.74,103.76,103.725,103.73,6763
HFZ08,2008-09-11 12:00,11,103.74,103.775,103.74,103.76,1552
HFZ08,2008-09-11 12:30,11,103.755,103.765,103.73,103.74,439
HFZ08,2008-09-11 13:00,11,103.735,103.735,103.73,103.73,623
HFZ08,2008-09-11 13:30,11,103.73,103.73,103.71,103.73,529
HFZ08,2008-09-11 14:00,11,103.725,103.73,103.725,103.73,80
HFZ08,2008-09-11 14:30,11,103.73,103.73,103.7,103.7,543
HFZ08,2008-09-11 15:00,11,103.695,103.695,103.695,103.695,514
HFZ08,2008-09-12 01:00,12,103.68,103.715,103.675,103.675,22537
HFZ08,2008-09-12 01:30,12,103.675,103.7,103.655,103.67,33038
HFZ08,2008-09-12 02:00,12,103.67,103.695,103.665,103.69,22519
HFZ08,2008-09-12 02:30,12,103.69,103.71,103.675,103.695,21439
HFZ08,2008-09-12 03:00,12,103.69,103.705,103.665,103.675,43905
HFZ08,2008-09-12 03:30,12,103.675,103.695,103.645,103.66,40862
HFZ08,2008-09-12 04:00,12,103.66,103.67,103.635,103.645,37118
HFZ08,2008-09-12 04:30,12,103.64,103.64,103.585,103.61,66566
HFZ08,2008-09-12 05:00,12,103.61,103.64,103.605,103.635,31818
HFZ08,2008-09-12 05:30,12,103.635,103.65,103.625,103.64,20320
HFZ08,2008-09-12 06:00,12,103.64,103.66,103.64,103.65,19665
HFZ08,2008-09-12 06:30,12,103.655,103.675,103.64,103.675,27323
HFZ08,2008-09-12 07:00,12,103.67,103.715,103.67,103.715,47163
HFZ08,2008-09-12 07:30,12,103.72,103.725,103.655,103.68,36065
HFZ08,2008-09-12 08:00,12,103.68,103.69,103.665,103.68,14910
HFZ08,2008-09-12 08:30,12,103.68,103.695,103.635,103.66,32105
HFZ08,2008-09-12 09:00,12,103.66,103.68,103.645,103.67,28115
HFZ08,2008-09-12 09:30,12,103.67,103.675,103.6,103.61,36078
HFZ08,2008-09-12 10:00,12,103.61,103.62,103.455,103.52,87996
HFZ08,2008-09-12 10:30,12,103.52,103.555,103.51,103.545,22045
HFZ08,2008-09-12 11:00,12,103.545,103.555,103.535,103.55,11834
HFZ08,2008-09-12 11:30,12,103.55,103.575,103.545,103.57,3068
HFZ08,2008-09-12 12:00,12,103.565,103.58,103.56,103.57,1619
HFZ08,2008-09-12 12:30,12,103.575,103.585,103.57,103.57,2070
HFZ08,2008-09-12 13:00,12,103.575,103.6,103.575,103.6,1226
HFZ08,2008-09-12 13:30,12,103.6,103.6,103.57,103.57,481
HFZ08,2008-09-12 14:00,12,103.575,103.58,103.565,103.565,288
HFZ08,2008-09-12 14:30,12,103.565,103.605,103.565,103.605,357
HFZ08,2008-09-12 15:00,12,103.58,103.58,103.58,103.58,10
HFZ08,2008-09-15 01:00,15,103.955,104.1,103.955,104.015,97235
HFZ08,2008-09-15 01:30,15,104.01,104.065,103.965,104.025,47147
HFZ08,2008-09-15 02:00,15,104.025,104.115,104.025,104.045,64659
HFZ08,2008-09-15 02:30,15,104.045,104.05,103.99,103.995,44073
HFZ08,2008-09-15 03:00,15,104,104.025,103.995,104.015,43741
HFZ08,2008-09-15 03:30,15,104.015,104.065,104.01,104.04,48678
HFZ08,2008-09-15 04:00,15,104.04,104.045,104.005,104.01,31549
HFZ08,2008-09-15 04:30,15,104.01,104.065,103.975,103.98,52692
HFZ08,2008-09-15 05:00,15,103.98,104.045,103.97,104.025,39230
HFZ08,2008-09-15 05:30,15,104.025,104.06,103.985,104.045,35313
HFZ08,2008-09-15 06:00,15,104.045,104.08,104.04,104.06,35675
HFZ08,2008-09-15 06:30,15,104.065,104.07,104.03,104.035,28914
HFZ08,2008-09-15 07:00,15,104.035,104.07,104.025,104.065,39000
HFZ08,2008-09-15 07:30,15,104.065,104.07,104.025,104.04,33947
HFZ08,2008-09-15 08:00,15,104.035,104.08,104.03,104.05,36208
HFZ08,2008-09-15 08:30,15,104.05,104.08,104.035,104.05,36404
HFZ08,2008-09-15 09:00,15,104.05,104.055,104.01,104.015,52132
HFZ08,2008-09-15 09:30,15,104.02,104.065,103.985,103.995,59413
HFZ08,2008-09-15 10:00,15,103.99,104.08,103.95,104.025,63255
HFZ08,2008-09-15 10:30,15,104.025,104.07,104.005,104.055,17869
HFZ08,2008-09-15 11:00,15,104.055,104.055,103.965,103.985,13615
HFZ08,2008-09-15 11:30,15,103.99,104.05,103.985,104.05,5711
HFZ08,2008-09-15 12:00,15,104.05,104.055,104.03,104.05,2797
HFZ08,2008-09-15 12:30,15,104.05,104.06,104.035,104.04,793
HFZ08,2008-09-15 13:00,15,104.035,104.04,104.025,104.03,186
HFZ08,2008-09-15 13:30,15,104.04,104.08,104.035,104.08,1588
HFZ08,2008-09-15 14:00,15,104.085,104.1,104.08,104.095,1483
HFZ08,2008-09-15 14:30,15,104.1,104.11,104.085,104.105,2138
HFZ08,2008-09-15 15:00,15,104.1,104.1,104.1,104.1,73
HFZ08,2008-09-16 01:00,16,104.17,104.215,104.145,104.15,40956
HFZ08,2008-09-16 01:30,16,104.15,104.15,104.12,104.135,27153
HFZ08,2008-09-16 02:00,16,104.135,104.185,104.125,104.17,26586
HFZ08,2008-09-16 02:30,16,104.17,104.19,104.155,104.185,28326
HFZ08,2008-09-16 03:00,16,104.185,104.235,104.175,104.205,53477
HFZ08,2008-09-16 03:30,16,104.205,104.22,104.17,104.18,26264
HFZ08,2008-09-16 04:00,16,104.185,104.195,104.14,104.15,30255
HFZ08,2008-09-16 04:30,16,104.15,104.185,104.15,104.175,18115
HFZ08,2008-09-16 05:00,16,104.175,104.185,104.16,104.165,29614
HFZ08,2008-09-16 05:30,16,104.165,104.26,104.15,104.25,50677
HFZ08,2008-09-16 06:00,16,104.25,104.3,104.23,104.27,55889
HFZ08,2008-09-16 06:30,16,104.27,104.29,104.215,104.23,47424
HFZ08,2008-09-16 07:00,16,104.23,104.25,104.19,104.22,34294
HFZ08,2008-09-16 07:30,16,104.22,104.265,104.205,104.26,31905
HFZ08,2008-09-16 08:00,16,104.26,104.3,104.255,104.265,42665
HFZ08,2008-09-16 08:30,16,104.265,104.27,104.18,104.21,65251
HFZ08,2008-09-16 09:00,16,104.21,104.21,104.17,104.17,45813
HFZ08,2008-09-16 09:30,16,104.17,104.18,104.065,104.095,86137
HFZ08,2008-09-16 10:00,16,104.095,104.185,104.035,104.16,79332
HFZ08,2008-09-16 10:30,16,104.16,104.17,104.135,104.14,17976
HFZ08,2008-09-16 11:00,16,104.14,104.15,104.05,104.055,32278
HFZ08,2008-09-16 11:30,16,104.06,104.075,104.025,104.05,9001
HFZ08,2008-09-16 12:00,16,104.055,104.06,104.025,104.05,2440
HFZ08,2008-09-16 12:30,16,104.045,104.095,104.04,104.07,4649
HFZ08,2008-09-16 13:00,16,104.07,104.155,104,104.005,9124
HFZ08,2008-09-16 13:30,16,104.005,104.035,103.885,103.905,11667
HFZ08,2008-09-16 14:00,16,103.905,103.92,103.88,103.91,3490
HFZ08,2008-09-16 14:30,16,103.91,103.945,103.85,103.86,3930
HFZ08,2008-09-16 15:00,16,103.875,103.875,103.875,103.875,14
HFZ08,2008-09-17 01:00,17,103.85,103.945,103.805,103.91,43835
HFZ08,2008-09-17 01:30,17,103.91,103.935,103.845,103.895,39551
HFZ08,2008-09-17 02:00,17,103.895,103.93,103.88,103.915,40744
HFZ08,2008-09-17 02:30,17,103.915,104.045,103.905,104.04,71366
HFZ08,2008-09-17 03:00,17,104.045,104.05,103.96,103.99,46414
HFZ08,2008-09-17 03:30,17,103.99,104.005,103.955,103.99,35639
HFZ08,2008-09-17 04:00,17,103.99,104.03,103.975,104.005,55994
HFZ08,2008-09-17 04:30,17,104.005,104.015,103.97,103.975,16510
HFZ08,2008-09-17 05:00,17,103.97,103.98,103.915,103.92,41288
HFZ08,2008-09-17 05:30,17,103.92,103.925,103.885,103.9,38938
HFZ08,2008-09-17 06:00,17,103.9,103.935,103.9,103.92,17071
HFZ08,2008-09-17 06:30,17,103.915,103.955,103.91,103.925,28400
HFZ08,2008-09-17 07:00,17,103.93,104.005,103.92,103.99,29233
HFZ08,2008-09-17 07:30,17,103.99,104.06,103.935,104.05,47516
HFZ08,2008-09-17 08:00,17,104.05,104.23,104.04,104.205,97045
HFZ08,2008-09-17 08:30,17,104.205,104.215,104.025,104.04,74088
HFZ08,2008-09-17 09:00,17,104.04,104.12,103.97,104.09,75047
HFZ08,2008-09-17 09:30,17,104.09,104.15,104.08,104.115,28462
HFZ08,2008-09-17 10:00,17,104.11,104.225,104.11,104.225,38843
HFZ08,2008-09-17 10:30,17,104.225,104.26,104.17,104.26,25029
HFZ08,2008-09-17 11:00,17,104.255,104.39,104.255,104.37,37521
HFZ08,2008-09-17 11:30,17,104.365,104.365,104.28,104.29,11656
HFZ08,2008-09-17 12:00,17,104.29,104.32,104.265,104.315,4763
HFZ08,2008-09-17 12:30,17,104.315,104.335,104.3,104.315,2155
HFZ08,2008-09-17 13:00,17,104.315,104.325,104.25,104.26,1521
HFZ08,2008-09-17 13:30,17,104.26,104.28,104.235,104.24,4161
HFZ08,2008-09-17 14:00,17,104.24,104.255,104.22,104.23,564
HFZ08,2008-09-17 14:30,17,104.235,104.265,104.2,104.265,3980
HFZ08,2008-09-17 15:00,17,104.255,104.255,104.255,104.255,27
HFZ08,2008-09-18 01:00,18,104.285,104.355,104.25,104.32,41725
HFZ08,2008-09-18 01:30,18,104.32,104.385,104.295,104.305,29514
HFZ08,2008-09-18 02:00,18,104.305,104.305,104.15,104.255,85924
HFZ08,2008-09-18 02:30,18,104.25,104.34,104.215,104.315,38791
HFZ08,2008-09-18 03:00,18,104.315,104.32,104.19,104.2,52948
HFZ08,2008-09-18 03:30,18,104.205,104.21,104.1,104.13,47360
HFZ08,2008-09-18 04:00,18,104.125,104.18,104.11,104.135,26414
HFZ08,2008-09-18 04:30,18,104.135,104.15,104.11,104.13,21650
HFZ08,2008-09-18 05:00,18,104.135,104.165,104.13,104.16,26898
HFZ08,2008-09-18 05:30,18,104.16,104.175,104.15,104.17,18585
HFZ08,2008-09-18 06:00,18,104.17,104.175,104.13,104.135,16281
HFZ08,2008-09-18 06:30,18,104.135,104.135,104.055,104.105,25015
HFZ08,2008-09-18 07:00,18,104.105,104.14,104.09,104.125,25967
HFZ08,2008-09-18 07:30,18,104.125,104.13,104.08,104.12,19291
HFZ08,2008-09-18 08:00,18,104.12,104.155,104.09,104.11,28500
HFZ08,2008-09-18 08:30,18,104.11,104.135,104.03,104.045,24135
HFZ08,2008-09-18 09:00,18,104.045,104.15,104.035,104.12,36632
HFZ08,2008-09-18 09:30,18,104.12,104.155,104.05,104.08,30267
HFZ08,2008-09-18 10:00,18,104.08,104.175,104.065,104.15,28617
HFZ08,2008-09-18 10:30,18,104.15,104.22,104.135,104.165,43410
HFZ08,2008-09-18 11:00,18,104.17,104.19,104.125,104.15,17984
HFZ08,2008-09-18 11:30,18,104.145,104.31,104.145,104.305,23637
HFZ08,2008-09-18 12:00,18,104.295,104.32,104.26,104.275,13904
HFZ08,2008-09-18 12:30,18,104.275,104.285,104.195,104.205,5078
HFZ08,2008-09-18 13:00,18,104.205,104.24,104.205,104.23,628
HFZ08,2008-09-18 13:30,18,104.215,104.215,104.1,104.13,2772
HFZ08,2008-09-18 14:00,18,104.115,104.125,103.85,103.91,10956
HFZ08,2008-09-18 14:30,18,103.91,103.97,103.875,103.925,4763
HFZ08,2008-09-18 15:00,18,103.91,103.91,103.91,103.91,57
HFZ08,2008-09-19 01:00,19,103.8,103.815,103.63,103.69,88758
HFZ08,2008-09-19 01:30,19,103.69,103.71,103.63,103.665,46580
HFZ08,2008-09-19 02:00,19,103.665,103.76,103.655,103.72,48288
HFZ08,2008-09-19 02:30,19,103.72,103.74,103.695,103.735,37495
HFZ08,2008-09-19 03:00,19,103.735,103.805,103.735,103.795,49375
HFZ08,2008-09-19 03:30,19,103.79,103.82,103.745,103.76,46300
HFZ08,2008-09-19 04:00,19,103.76,103.79,103.75,103.79,18746
HFZ08,2008-09-19 04:30,19,103.79,103.81,103.755,103.76,28345
HFZ08,2008-09-19 05:00,19,103.76,103.77,103.725,103.765,20296
HFZ08,2008-09-19 05:30,19,103.765,103.81,103.755,103.81,27692
HFZ08,2008-09-19 06:00,19,103.805,103.81,103.725,103.73,32536
HFZ08,2008-09-19 06:30,19,103.73,103.75,103.655,103.695,52762
HFZ08,2008-09-19 07:00,19,103.7,103.7,103.575,103.595,55233
HFZ08,2008-09-19 07:30,19,103.595,103.605,103.515,103.575,60481
HFZ08,2008-09-19 08:00,19,103.575,103.595,103.535,103.55,34667
HFZ08,2008-09-19 08:30,19,103.55,103.605,103.53,103.56,41885
HFZ08,2008-09-19 09:00,19,103.56,103.625,103.555,103.605,39342
HFZ08,2008-09-19 09:30,19,103.605,103.605,103.52,103.525,32411
HFZ08,2008-09-19 10:00,19,103.52,103.545,103.425,103.485,57816
HFZ08,2008-09-19 10:30,19,103.485,103.49,103.445,103.465,19898
HFZ08,2008-09-19 11:00,19,103.465,103.485,103.44,103.44,17849
HFZ08,2008-09-19 11:30,19,103.44,103.445,103.375,103.405,26382
HFZ08,2008-09-19 12:00,19,103.405,103.435,103.405,103.42,1317
HFZ08,2008-09-19 12:30,19,103.42,103.425,103.41,103.415,350
HFZ08,2008-09-19 13:00,19,103.415,103.445,103.415,103.415,1043
HFZ08,2008-09-19 13:30,19,103.415,103.44,103.4,103.42,261
HFZ08,2008-09-19 14:00,19,103.42,103.465,103.42,103.465,781
HFZ08,2008-09-19 14:30,19,103.47,103.48,103.44,103.455,412
HFZ08,2008-09-19 15:00,19,103.455,103.455,103.455,103.455,4
HFZ08,2008-09-22 01:00,22,103.475,103.5,103.415,103.42,26039
HFZ08,2008-09-22 01:30,22,103.42,103.425,103.37,103.405,20676
HFZ08,2008-09-22 02:00,22,103.405,103.495,103.405,103.445,23029
HFZ08,2008-09-22 02:30,22,103.445,103.47,103.44,103.465,12102
HFZ08,2008-09-22 03:00,22,103.465,103.555,103.465,103.54,34559
HFZ08,2008-09-22 03:30,22,103.545,103.56,103.505,103.525,23727
HFZ08,2008-09-22 04:00,22,103.53,103.535,103.485,103.49,16161
HFZ08,2008-09-22 04:30,22,103.49,103.525,103.485,103.515,17071
HFZ08,2008-09-22 05:00,22,103.52,103.545,103.515,103.53,14101
HFZ08,2008-09-22 05:30,22,103.535,103.535,103.49,103.5,13530
HFZ08,2008-09-22 06:00,22,103.495,103.5,103.46,103.49,22239
HFZ08,2008-09-22 06:30,22,103.49,103.505,103.475,103.495,18109
HFZ08,2008-09-22 07:00,22,103.495,103.5,103.45,103.45,23710
HFZ08,2008-09-22 07:30,22,103.45,103.47,103.425,103.445,29571
HFZ08,2008-09-22 08:00,22,103.44,103.44,103.385,103.4,43124
HFZ08,2008-09-22 08:30,22,103.4,103.495,103.395,103.485,32341
HFZ08,2008-09-22 09:00,22,103.49,103.49,103.42,103.425,24170
HFZ08,2008-09-22 09:30,22,103.43,103.45,103.41,103.435,18940
HFZ08,2008-09-22 10:00,22,103.435,103.475,103.435,103.455,19901
HFZ08,2008-09-22 10:30,22,103.455,103.465,103.44,103.44,8597
HFZ08,2008-09-22 11:00,22,103.435,103.455,103.425,103.445,4421
HFZ08,2008-09-22 11:30,22,103.445,103.46,103.425,103.455,4433
HFZ08,2008-09-22 12:00,22,103.46,103.485,103.455,103.485,1209
HFZ08,2008-09-22 12:30,22,103.48,103.485,103.47,103.485,875
HFZ08,2008-09-22 13:00,22,103.49,103.495,103.475,103.495,872
HFZ08,2008-09-22 13:30,22,103.495,103.5,103.475,103.49,1219
HFZ08,2008-09-22 14:00,22,103.495,103.5,103.485,103.5,972
HFZ08,2008-09-22 14:30,22,103.5,103.525,103.5,103.51,1210
HFZ08,2008-09-22 15:00,22,103.505,103.505,103.505,103.505,3
HFZ08,2008-09-23 01:00,23,103.47,103.55,103.47,103.545,16010
HFZ08,2008-09-23 01:30,23,103.545,103.58,103.53,103.57,32776
HFZ08,2008-09-23 02:00,23,103.57,103.62,103.565,103.605,40623
HFZ08,2008-09-23 02:30,23,103.605,103.655,103.6,103.625,41459
HFZ08,2008-09-23 03:00,23,103.625,103.65,103.615,103.64,25203
HFZ08,2008-09-23 03:30,23,103.645,103.65,103.62,103.625,17272
HFZ08,2008-09-23 04:00,23,103.625,103.7,103.62,103.69,38522
HFZ08,2008-09-23 04:30,23,103.69,103.69,103.65,103.665,46852
HFZ08,2008-09-23 05:00,23,103.665,103.75,103.665,103.745,32314
HFZ08,2008-09-23 05:30,23,103.745,103.745,103.71,103.715,24110
HFZ08,2008-09-23 06:00,23,103.715,103.72,103.665,103.675,22494
HFZ08,2008-09-23 06:30,23,103.675,103.705,103.665,103.69,31540
HFZ08,2008-09-23 07:00,23,103.69,103.775,103.69,103.77,45598
HFZ08,2008-09-23 07:30,23,103.77,103.775,103.7,103.745,38132
HFZ08,2008-09-23 08:00,23,103.745,103.75,103.69,103.72,28646
HFZ08,2008-09-23 08:30,23,103.72,103.72,103.635,103.68,50011
HFZ08,2008-09-23 09:00,23,103.68,103.72,103.665,103.705,46376
HFZ08,2008-09-23 09:30,23,103.71,103.785,103.695,103.755,49093
HFZ08,2008-09-23 10:00,23,103.75,103.75,103.66,103.68,38355
HFZ08,2008-09-23 10:30,23,103.68,103.71,103.66,103.71,19753
HFZ08,2008-09-23 11:00,23,103.705,103.75,103.675,103.745,11148
HFZ08,2008-09-23 11:30,23,103.745,103.78,103.745,103.775,10505
HFZ08,2008-09-23 12:00,23,103.77,103.82,103.77,103.8,5969
HFZ08,2008-09-23 12:30,23,103.815,103.82,103.79,103.79,792
HFZ08,2008-09-23 13:00,23,103.8,103.8,103.76,103.765,1172
HFZ08,2008-09-23 13:30,23,103.765,103.765,103.73,103.74,961
HFZ08,2008-09-23 14:00,23,103.73,103.745,103.73,103.745,214
HFZ08,2008-09-23 14:30,23,103.745,103.795,103.745,103.795,297
HFZ08,2008-09-24 01:00,24,103.745,103.765,103.695,103.74,16398
HFZ08,2008-09-24 01:30,24,103.735,103.77,103.73,103.755,14179
HFZ08,2008-09-24 02:00,24,103.755,103.77,103.745,103.76,11704
HFZ08,2008-09-24 02:30,24,103.76,103.84,103.76,103.805,40222
HFZ08,2008-09-24 03:00,24,103.805,103.91,103.795,103.87,72004
HFZ08,2008-09-24 03:30,24,103.87,103.875,103.835,103.865,24946
HFZ08,2008-09-24 04:00,24,103.86,103.895,103.84,103.89,31386
HFZ08,2008-09-24 04:30,24,103.89,103.915,103.88,103.885,30018
HFZ08,2008-09-24 05:00,24,103.885,103.91,103.86,103.9,37446
HFZ08,2008-09-24 05:30,24,103.905,103.905,103.88,103.895,26657
HFZ08,2008-09-24 06:00,24,103.89,103.895,103.85,103.855,27978
HFZ08,2008-09-24 06:30,24,103.85,103.895,103.85,103.88,27319
HFZ08,2008-09-24 07:00,24,103.88,103.9,103.86,103.87,19770
HFZ08,2008-09-24 07:30,24,103.865,103.9,103.86,103.885,24498
HFZ08,2008-09-24 08:00,24,103.885,103.93,103.88,103.925,59201
HFZ08,2008-09-24 08:30,24,103.925,103.94,103.895,103.935,38989
HFZ08,2008-09-24 09:00,24,103.94,103.96,103.905,103.905,40839
HFZ08,2008-09-24 09:30,24,103.91,103.94,103.88,103.92,26333
HFZ08,2008-09-24 10:00,24,103.92,103.955,103.92,103.945,20559
HFZ08,2008-09-24 10:30,24,103.945,103.95,103.935,103.94,10717
HFZ08,2008-09-24 11:00,24,103.94,103.945,103.93,103.945,10564
HFZ08,2008-09-24 11:30,24,103.945,103.95,103.92,103.925,1111
HFZ08,2008-09-24 12:00,24,103.92,103.925,103.915,103.92,801
HFZ08,2008-09-24 12:30,24,103.925,103.93,103.91,103.925,1337
HFZ08,2008-09-24 13:00,24,103.92,103.94,103.92,103.925,467
HFZ08,2008-09-24 13:30,24,103.92,103.955,103.915,103.955,948
HFZ08,2008-09-24 14:00,24,103.955,103.955,103.94,103.955,1149
HFZ08,2008-09-24 14:30,24,103.95,103.965,103.93,103.955,1481
HFZ08,2008-09-25 01:00,25,103.915,103.945,103.895,103.93,17554
HFZ08,2008-09-25 01:30,25,103.93,103.93,103.905,103.93,9408
HFZ08,2008-09-25 02:00,25,103.93,103.95,103.905,103.925,16300
HFZ08,2008-09-25 02:30,25,103.93,103.94,103.895,103.9,29351
HFZ08,2008-09-25 03:00,25,103.905,103.915,103.88,103.9,32448
HFZ08,2008-09-25 03:30,25,103.895,103.9,103.81,103.82,43533
HFZ08,2008-09-25 04:00,25,103.825,103.83,103.785,103.81,48782
HFZ08,2008-09-25 04:30,25,103.81,103.84,103.79,103.825,19589
HFZ08,2008-09-25 05:00,25,103.825,103.845,103.795,103.845,19887
HFZ08,2008-09-25 05:30,25,103.845,103.89,103.825,103.87,39459
HFZ08,2008-09-25 06:00,25,103.865,103.885,103.83,103.85,20002
HFZ08,2008-09-25 06:30,25,103.855,103.87,103.77,103.79,42971
HFZ08,2008-09-25 07:00,25,103.795,103.835,103.73,103.815,69014
HFZ08,2008-09-25 07:30,25,103.815,103.855,103.805,103.845,54006
HFZ08,2008-09-25 08:00,25,103.85,103.85,103.78,103.83,27834
HFZ08,2008-09-25 08:30,25,103.835,103.85,103.74,103.795,53989
HFZ08,2008-09-25 09:00,25,103.79,103.815,103.725,103.755,47198
HFZ08,2008-09-25 09:30,25,103.76,103.81,103.75,103.805,28522
HFZ08,2008-09-25 10:00,25,103.805,103.815,103.76,103.785,37127
HFZ08,2008-09-25 10:30,25,103.78,103.795,103.77,103.775,8502
HFZ08,2008-09-25 11:00,25,103.775,103.775,103.76,103.77,2680
HFZ08,2008-09-25 11:30,25,103.765,103.775,103.75,103.755,5618
HFZ08,2008-09-25 12:00,25,103.75,103.755,103.725,103.74,3362
HFZ08,2008-09-25 12:30,25,103.745,103.765,103.735,103.745,889
HFZ08,2008-09-25 13:00,25,103.755,103.81,103.755,103.795,1159
HFZ08,2008-09-25 13:30,25,103.795,103.83,103.77,103.775,764
HFZ08,2008-09-25 14:00,25,103.775,103.78,103.765,103.77,404
HFZ08,2008-09-25 14:30,25,103.78,103.845,103.77,103.845,442
HFZ08,2008-09-25 15:00,25,103.825,103.825,103.825,103.825,15
HFZ08,2008-09-26 01:00,26,103.91,103.91,103.86,103.865,15477
HFZ08,2008-09-26 01:30,26,103.865,103.87,103.83,103.835,10287
HFZ08,2008-09-26 02:00,26,103.835,103.88,103.835,103.865,17773
HFZ08,2008-09-26 02:30,26,103.865,103.875,103.845,103.87,17973
HFZ08,2008-09-26 03:00,26,103.865,103.925,103.865,103.92,26980
HFZ08,2008-09-26 03:30,26,103.925,103.935,103.89,103.9,12873
HFZ08,2008-09-26 04:00,26,103.9,103.925,103.88,103.895,21540
HFZ08,2008-09-26 04:30,26,103.895,103.91,103.89,103.905,11862
HFZ08,2008-09-26 05:00,26,103.91,103.92,103.9,103.915,12041
HFZ08,2008-09-26 05:30,26,103.915,103.935,103.91,103.915,11299
HFZ08,2008-09-26 06:00,26,103.925,103.925,103.885,103.905,10715
HFZ08,2008-09-26 06:30,26,103.91,103.975,103.89,103.97,26013
HFZ08,2008-09-26 07:00,26,103.97,104.095,103.97,104.085,60526
HFZ08,2008-09-26 07:30,26,104.08,104.135,104.03,104.105,68578
HFZ08,2008-09-26 08:00,26,104.105,104.2,104.03,104.155,80478
HFZ08,2008-09-26 08:30,26,104.15,104.155,104.06,104.07,73326
HFZ08,2008-09-26 09:00,26,104.07,104.12,104.055,104.105,23658
HFZ08,2008-09-26 09:30,26,104.1,104.13,104.07,104.08,28123
HFZ08,2008-09-26 10:00,26,104.08,104.1,104.05,104.075,23016
HFZ08,2008-09-26 10:30,26,104.08,104.115,104.07,104.09,20366
HFZ08,2008-09-26 11:00,26,104.09,104.115,104.085,104.115,11402
HFZ08,2008-09-26 11:30,26,104.11,104.12,104.08,104.08,2446
HFZ08,2008-09-26 12:00,26,104.08,104.11,104.07,104.08,3165
HFZ08,2008-09-26 12:30,26,104.085,104.085,104.065,104.07,949
HFZ08,2008-09-26 13:00,26,104.075,104.095,104.065,104.065,335
HFZ08,2008-09-26 13:30,26,104.07,104.075,104.065,104.065,419
HFZ08,2008-09-26 14:00,26,104.08,104.08,104.065,104.08,366
HFZ08,2008-09-26 14:30,26,104.06,104.08,104.03,104.055,798
HFZ08,2008-09-26 15:00,26,104.025,104.025,104.025,104.025,5
HFZ08,2008-09-29 01:00,29,104.14,104.265,104.11,104.235,46280
HFZ08,2008-09-29 01:30,29,104.23,104.37,104.22,104.34,60065
HFZ08,2008-09-29 02:00,29,104.34,104.36,104.255,104.335,44247
HFZ08,2008-09-29 02:30,29,104.34,104.49,104.33,104.415,64276
HFZ08,2008-09-29 03:00,29,104.41,104.415,104.365,104.385,34876
HFZ08,2008-09-29 03:30,29,104.385,104.4,104.34,104.345,37482
HFZ08,2008-09-29 04:00,29,104.345,104.425,104.285,104.425,42290
HFZ08,2008-09-29 04:30,29,104.425,104.45,104.4,104.43,40976
HFZ08,2008-09-29 05:00,29,104.43,104.435,104.39,104.4,21944
HFZ08,2008-09-29 05:30,29,104.4,104.445,104.4,104.44,22510
HFZ08,2008-09-29 06:00,29,104.445,104.45,104.41,104.42,21172
HFZ08,2008-09-29 06:30,29,104.42,104.435,104.375,104.385,28875
HFZ08,2008-09-29 07:00,29,104.39,104.43,104.36,104.4,30360
HFZ08,2008-09-29 07:30,29,104.4,104.465,104.4,104.46,29511
HFZ08,2008-09-29 08:00,29,104.46,104.48,104.42,104.445,29041
HFZ08,2008-09-29 08:30,29,104.44,104.555,104.44,104.465,67759
HFZ08,2008-09-29 09:00,29,104.47,104.55,104.455,104.47,42782
HFZ08,2008-09-29 09:30,29,104.47,104.53,104.435,104.445,33779
HFZ08,2008-09-29 10:00,29,104.44,104.555,104.44,104.52,30743
HFZ08,2008-09-29 10:30,29,104.515,104.585,104.515,104.555,12142
HFZ08,2008-09-29 11:00,29,104.55,104.565,104.54,104.555,6450
HFZ08,2008-09-29 11:30,29,104.565,104.57,104.46,104.48,9706
HFZ08,2008-09-29 12:00,29,104.475,104.485,104.445,104.445,2382
HFZ08,2008-09-29 12:30,29,104.445,104.69,104.41,104.64,14672
HFZ08,2008-09-29 13:00,29,104.64,104.755,104.635,104.705,4970
HFZ08,2008-09-29 13:30,29,104.72,104.72,104.69,104.72,3173
HFZ08,2008-09-29 14:00,29,104.715,104.835,104.665,104.775,3386
HFZ08,2008-09-29 14:30,29,104.77,104.8,104.68,104.68,381
HFZ08,2008-09-29 15:00,29,104.655,104.655,104.655,104.655,18
HFZ08,2008-09-30 01:00,30,104.68,104.785,104.6,104.645,43138
HFZ08,2008-09-30 01:30,30,104.64,104.675,104.635,104.645,24023
HFZ08,2008-09-30 02:00,30,104.64,104.645,104.49,104.495,58147
HFZ08,2008-09-30 02:30,30,104.495,104.495,104.425,104.43,58104
HFZ08,2008-09-30 03:00,30,104.43,104.495,104.415,104.49,37715
HFZ08,2008-09-30 03:30,30,104.49,104.575,104.485,104.55,25195
HFZ08,2008-09-30 04:00,30,104.545,104.59,104.515,104.58,22337
HFZ08,2008-09-30 04:30,30,104.585,104.585,104.515,104.52,33193
HFZ08,2008-09-30 05:00,30,104.515,104.52,104.45,104.45,43750
HFZ08,2008-09-30 05:30,30,104.45,104.49,104.435,104.49,25127
HFZ08,2008-09-30 06:00,30,104.49,104.54,104.49,104.535,22657
HFZ08,2008-09-30 06:30,30,104.535,104.55,104.485,104.53,20160
HFZ08,2008-09-30 07:00,30,104.53,104.56,104.525,104.535,19717
HFZ08,2008-09-30 07:30,30,104.53,104.585,104.525,104.58,23924
HFZ08,2008-09-30 08:00,30,104.575,104.605,104.575,104.605,18389
HFZ08,2008-09-30 08:30,30,104.605,104.61,104.525,104.53,28011
HFZ08,2008-09-30 09:00,30,104.535,104.535,104.335,104.45,63333
HFZ08,2008-09-30 09:30,30,104.45,104.49,104.41,104.47,35324
HFZ08,2008-09-30 10:00,30,104.47,104.475,104.37,104.41,47339
HFZ08,2008-09-30 10:30,30,104.41,104.415,104.36,104.375,13381
HFZ08,2008-09-30 11:00,30,104.38,104.43,104.38,104.4,9116
HFZ08,2008-09-30 11:30,30,104.4,104.425,104.4,104.415,2582
HFZ08,2008-09-30 12:00,30,104.41,104.435,104.385,104.415,2433
HFZ08,2008-09-30 12:30,30,104.41,104.45,104.4,104.41,1365
HFZ08,2008-09-30 13:00,30,104.415,104.445,104.415,104.43,341
HFZ08,2008-09-30 13:30,30,104.43,104.43,104.38,104.39,809
HFZ08,2008-09-30 14:00,30,104.395,104.4,104.35,104.37,1371
HFZ08,2008-09-30 14:30,30,104.365,104.38,104.35,104.37,565
HFZ08,2008-10-01 01:00,1,104.5,104.5,104.4,104.45,25484
HFZ08,2008-10-01 01:30,1,104.45,104.475,104.42,104.435,14606
HFZ08,2008-10-01 02:00,1,104.435,104.435,104.405,104.43,23695
HFZ08,2008-10-01 02:30,1,104.435,104.45,104.29,104.295,38216
HFZ08,2008-10-01 03:00,1,104.295,104.37,104.26,104.36,59241
HFZ08,2008-10-01 03:30,1,104.36,104.445,104.36,104.405,43233
HFZ08,2008-10-01 04:00,1,104.405,104.43,104.375,104.425,25716
HFZ08,2008-10-01 04:30,1,104.425,104.465,104.415,104.435,25645
HFZ08,2008-10-01 05:00,1,104.435,104.475,104.41,104.455,36041
HFZ08,2008-10-01 05:30,1,104.45,104.47,104.435,104.45,24031
HFZ08,2008-10-01 06:00,1,104.45,104.455,104.435,104.44,14309
HFZ08,2008-10-01 06:30,1,104.44,104.445,104.415,104.43,14594
HFZ08,2008-10-01 07:00,1,104.43,104.46,104.415,104.43,23730
HFZ08,2008-10-01 07:30,1,104.43,104.445,104.42,104.44,17901
HFZ08,2008-10-01 08:00,1,104.44,104.495,104.435,104.44,24806
HFZ08,2008-10-01 08:30,1,104.445,104.515,104.43,104.49,28454
HFZ08,2008-10-01 09:00,1,104.495,104.565,104.48,104.49,57286
HFZ08,2008-10-01 09:30,1,104.495,104.525,104.49,104.5,28572
HFZ08,2008-10-01 10:00,1,104.495,104.54,104.49,104.49,46929
HFZ08,2008-10-01 10:30,1,104.49,104.5,104.445,104.455,29740
HFZ08,2008-10-01 11:00,1,104.455,104.48,104.435,104.465,12321
HFZ08,2008-10-01 11:30,1,104.46,104.47,104.395,104.405,12684
HFZ08,2008-10-01 12:00,1,104.41,104.435,104.4,104.425,1609
HFZ08,2008-10-01 12:30,1,104.43,104.46,104.4,104.43,1616
HFZ08,2008-10-01 13:00,1,104.44,104.445,104.415,104.42,401
HFZ08,2008-10-01 13:30,1,104.42,104.45,104.41,104.45,637
HFZ08,2008-10-01 14:00,1,104.45,104.465,104.43,104.45,378
HFZ08,2008-10-01 14:30,1,104.45,104.475,104.445,104.475,542
HFZ08,2008-10-01 15:00,1,104.475,104.475,104.475,104.475,33
HFZ08,2008-10-02 01:00,2,104.5,104.52,104.45,104.49,21374
HFZ08,2008-10-02 01:30,2,104.485,104.49,104.44,104.49,14845
HFZ08,2008-10-02 02:00,2,104.49,104.51,104.46,104.485,15935
HFZ08,2008-10-02 02:30,2,104.485,104.5,104.475,104.48,17233
HFZ08,2008-10-02 03:00,2,104.48,104.49,104.425,104.44,15311
HFZ08,2008-10-02 03:30,2,104.435,104.455,104.42,104.43,32306
HFZ08,2008-10-02 04:00,2,104.43,104.445,104.415,104.445,27089
HFZ08,2008-10-02 04:30,2,104.44,104.47,104.435,104.46,15640
HFZ08,2008-10-02 05:00,2,104.46,104.505,104.455,104.475,24049
HFZ08,2008-10-02 05:30,2,104.475,104.48,104.45,104.455,23956
HFZ08,2008-10-02 06:00,2,104.455,104.515,104.45,104.51,18322
HFZ08,2008-10-02 06:30,2,104.51,104.585,104.485,104.535,41511
HFZ08,2008-10-02 07:00,2,104.535,104.575,104.51,104.57,14034
HFZ08,2008-10-02 07:30,2,104.575,104.795,104.57,104.73,163218
HFZ08,2008-10-02 08:00,2,104.73,104.735,104.645,104.65,54537
HFZ08,2008-10-02 08:30,2,104.655,104.695,104.62,104.665,43572
HFZ08,2008-10-02 09:00,2,104.66,104.715,104.64,104.715,53169
HFZ08,2008-10-02 09:30,2,104.71,104.75,104.7,104.705,56570
HFZ08,2008-10-02 10:00,2,104.705,104.745,104.695,104.73,32753
HFZ08,2008-10-02 10:30,2,104.73,104.735,104.7,104.705,32939
HFZ08,2008-10-02 11:00,2,104.71,104.76,104.705,104.755,11545
HFZ08,2008-10-02 11:30,2,104.76,104.76,104.73,104.74,2561
HFZ08,2008-10-02 12:00,2,104.745,104.78,104.745,104.77,1646
HFZ08,2008-10-02 12:30,2,104.77,104.775,104.725,104.735,1093
HFZ08,2008-10-02 13:00,2,104.74,104.755,104.735,104.745,318
HFZ08,2008-10-02 13:30,2,104.745,104.775,104.74,104.765,945
HFZ08,2008-10-02 14:00,2,104.76,104.795,104.745,104.795,1596
HFZ08,2008-10-02 14:30,2,104.795,104.8,104.77,104.775,602
HFZ08,2008-10-02 15:00,2,104.8,104.8,104.8,104.8,3
HFZ08,2008-10-03 01:00,3,104.72,104.81,104.71,104.79,15655
HFZ08,2008-10-03 01:30,3,104.795,104.85,104.77,104.81,21406
HFZ08,2008-10-03 02:00,3,104.81,104.88,104.805,104.83,38070
HFZ08,2008-10-03 02:30,3,104.825,104.885,104.815,104.825,36913
HFZ08,2008-10-03 03:00,3,104.825,104.87,104.825,104.865,28884
HFZ08,2008-10-03 03:30,3,104.865,104.905,104.855,104.885,46925
HFZ08,2008-10-03 04:00,3,104.89,104.89,104.835,104.845,36684
HFZ08,2008-10-03 04:30,3,104.845,104.875,104.84,104.86,48450
HFZ08,2008-10-03 05:00,3,104.86,104.87,104.785,104.79,25552
HFZ08,2008-10-03 05:30,3,104.79,104.86,104.79,104.825,26823
HFZ08,2008-10-03 06:00,3,104.83,104.855,104.79,104.835,39199
HFZ08,2008-10-03 06:30,3,104.83,104.92,104.83,104.9,41504
HFZ08,2008-10-03 07:00,3,104.9,104.945,104.875,104.875,43288
HFZ08,2008-10-03 07:30,3,104.88,104.885,104.79,104.805,54088
HFZ08,2008-10-03 08:00,3,104.81,104.86,104.775,104.815,48496
HFZ08,2008-10-03 08:30,3,104.815,104.815,104.68,104.765,83307
HFZ08,2008-10-03 09:00,3,104.765,104.785,104.675,104.7,46373
HFZ08,2008-10-03 09:30,3,104.695,104.76,104.66,104.67,45083
HFZ08,2008-10-03 10:00,3,104.67,104.7,104.655,104.695,24871
HFZ08,2008-10-03 10:30,3,104.695,104.695,104.635,104.665,18444
HFZ08,2008-10-03 11:00,3,104.665,104.695,104.665,104.685,8301
HFZ08,2008-10-03 11:30,3,104.685,104.695,104.64,104.645,4251
HFZ08,2008-10-03 12:00,3,104.645,104.69,104.62,104.675,2139
HFZ08,2008-10-03 12:30,3,104.68,104.76,104.68,104.745,4198
HFZ08,2008-10-03 13:00,3,104.755,104.8,104.74,104.8,1349
HFZ08,2008-10-03 13:30,3,104.8,104.81,104.74,104.805,4336
HFZ08,2008-10-03 14:00,3,104.8,104.84,104.775,104.835,745
HFZ08,2008-10-03 14:30,3,104.83,104.855,104.83,104.85,461
HFZ08,2008-10-03 15:00,3,104.88,104.88,104.88,104.88,22
HFZ08,2008-10-06 01:00,6,104.99,105.02,104.93,105.005,33090
HFZ08,2008-10-06 01:30,6,105.005,105.03,104.91,104.965,21655
HFZ08,2008-10-06 02:00,6,104.97,104.98,104.905,104.97,20186
HFZ08,2008-10-06 02:30,6,104.97,105.02,104.95,105.01,18528
HFZ08,2008-10-06 03:00,6,105.01,105.11,105.01,105.07,32148
HFZ08,2008-10-06 03:30,6,105.075,105.18,105.07,105.155,34001
HFZ08,2008-10-06 04:00,6,105.15,105.15,105.045,105.055,34272
HFZ08,2008-10-06 04:30,6,105.055,105.15,105.05,105.115,24102
HFZ08,2008-10-06 05:00,6,105.115,105.16,105.115,105.12,29299
HFZ08,2008-10-06 05:30,6,105.115,105.125,105.075,105.095,16350
HFZ08,2008-10-06 06:00,6,105.095,105.155,105.07,105.155,18170
HFZ08,2008-10-06 06:30,6,105.155,105.17,105.105,105.14,27778
HFZ08,2008-10-06 07:00,6,105.135,105.16,105.07,105.075,37231
HFZ08,2008-10-06 07:30,6,105.08,105.13,105.065,105.13,21231
HFZ08,2008-10-06 08:00,6,105.125,105.165,105.115,105.135,27824
HFZ08,2008-10-06 08:30,6,105.135,105.14,105.065,105.135,22484
HFZ08,2008-10-06 09:00,6,105.135,105.23,105.095,105.21,60084
HFZ08,2008-10-06 09:30,6,105.21,105.245,105.135,105.16,34675
HFZ08,2008-10-06 10:00,6,105.16,105.185,105.105,105.12,27191
HFZ08,2008-10-06 10:30,6,105.125,105.14,105.1,105.105,17857
HFZ08,2008-10-06 11:00,6,105.105,105.13,105.06,105.12,18771
HFZ08,2008-10-06 11:30,6,105.12,105.145,105.1,105.125,7125
HFZ08,2008-10-06 12:00,6,105.12,105.17,105.12,105.145,5782
HFZ08,2008-10-06 12:30,6,105.145,105.17,105.14,105.17,2656
HFZ08,2008-10-06 13:00,6,105.175,105.21,105.165,105.205,3765
HFZ08,2008-10-06 13:30,6,105.21,105.28,105.21,105.275,2145
HFZ08,2008-10-06 14:00,6,105.275,105.28,105.175,105.2,1518
HFZ08,2008-10-06 14:30,6,105.195,105.195,105.025,105.035,4185
HFZ08,2008-10-06 15:00,6,105.035,105.035,105.035,105.035,8
HFZ08,2008-10-07 01:00,7,105.06,105.075,104.945,104.945,50135
HFZ08,2008-10-07 01:30,7,104.95,105.01,104.91,105,35880
HFZ08,2008-10-07 02:00,7,105.005,105.02,104.935,104.98,51119
HFZ08,2008-10-07 02:30,7,104.98,105.01,104.955,104.99,44329
HFZ08,2008-10-07 03:00,7,104.99,105.215,104.99,105.195,63319
HFZ08,2008-10-07 03:30,7,105.19,105.195,105.105,105.15,40839
HFZ08,2008-10-07 04:00,7,105.155,105.155,105.105,105.125,31130
HFZ08,2008-10-07 04:30,7,105.12,105.14,105.085,105.11,23411
HFZ08,2008-10-07 05:00,7,105.115,105.14,105.095,105.13,21017
HFZ08,2008-10-07 05:30,7,105.13,105.15,105.095,105.1,21273
HFZ08,2008-10-07 06:00,7,105.1,105.105,105.035,105.06,26732
HFZ08,2008-10-07 06:30,7,105.06,105.115,105.055,105.085,24657
HFZ08,2008-10-07 07:00,7,105.085,105.135,105.085,105.09,29588
HFZ08,2008-10-07 07:30,7,105.09,105.135,104.985,104.985,43169
HFZ08,2008-10-07 08:00,7,104.985,105.045,104.815,104.845,117687
HFZ08,2008-10-07 08:30,7,104.85,104.98,104.84,104.945,85512
HFZ08,2008-10-07 09:00,7,104.945,105.03,104.915,104.93,67761
HFZ08,2008-10-07 09:30,7,104.93,104.95,104.91,104.93,34160
HFZ08,2008-10-07 10:00,7,104.93,104.99,104.91,104.985,33398
HFZ08,2008-10-07 10:30,7,104.98,105.04,104.945,104.965,24151
HFZ08,2008-10-07 11:00,7,104.965,105.045,104.955,105.025,10131
HFZ08,2008-10-07 11:30,7,105.025,105.04,105,105.02,8999
HFZ08,2008-10-07 12:00,7,105.02,105.075,105.02,105.05,3302
HFZ08,2008-10-07 12:30,7,105.055,105.08,105.05,105.075,2001
HFZ08,2008-10-07 13:00,7,105.07,105.11,105.065,105.065,5262
HFZ08,2008-10-07 13:30,7,105.065,105.065,105.025,105.055,422
HFZ08,2008-10-07 14:00,7,105.065,105.08,105.045,105.075,411
HFZ08,2008-10-07 14:30,7,105.07,105.15,105.06,105.14,3206
HFZ08,2008-10-07 15:00,7,105.15,105.15,105.15,105.15,2
HFZ08,2008-10-08 01:00,8,105.235,105.315,105.225,105.255,38104
HFZ08,2008-10-08 01:30,8,105.25,105.255,105.14,105.205,41308
HFZ08,2008-10-08 02:00,8,105.205,105.245,105.16,105.21,47807
HFZ08,2008-10-08 02:30,8,105.21,105.3,105.21,105.275,64696
HFZ08,2008-10-08 03:00,8,105.275,105.305,105.225,105.275,38890
HFZ08,2008-10-08 03:30,8,105.28,105.3,105.225,105.23,71152
HFZ08,2008-10-08 04:00,8,105.23,105.33,105.225,105.3,65759
HFZ08,2008-10-08 04:30,8,105.3,105.305,105.25,105.275,38900
HFZ08,2008-10-08 05:00,8,105.27,105.365,105.245,105.355,44638
HFZ08,2008-10-08 05:30,8,105.355,105.55,105.335,105.505,73809
HFZ08,2008-10-08 06:00,8,105.505,105.505,105.21,105.21,112314
HFZ08,2008-10-08 06:30,8,105.22,105.25,105.08,105.165,72585
HFZ08,2008-10-08 07:00,8,105.165,105.215,105.085,105.195,48058
HFZ08,2008-10-08 07:30,8,105.2,105.295,105.19,105.29,33068
HFZ08,2008-10-08 08:00,8,105.29,105.35,105.26,105.295,36727
HFZ08,2008-10-08 08:30,8,105.3,105.305,105.14,105.155,43610
HFZ08,2008-10-08 09:00,8,105.16,105.285,105.12,105.17,31478
HFZ08,2008-10-08 09:30,8,105.165,105.235,105.16,105.195,33943
HFZ08,2008-10-08 10:00,8,105.19,105.21,105.135,105.145,25529
HFZ08,2008-10-08 10:30,8,105.145,105.155,105.1,105.15,29627
HFZ08,2008-10-08 11:00,8,105.15,105.205,105.12,105.185,24528
HFZ08,2008-10-08 11:30,8,105.18,105.2,105.12,105.13,9799
HFZ08,2008-10-08 12:00,8,105.125,105.125,105.06,105.08,8596
HFZ08,2008-10-08 12:30,8,105.085,105.105,105.03,105.04,6006
HFZ08,2008-10-08 13:00,8,105.045,105.08,105.045,105.075,517
HFZ08,2008-10-08 13:30,8,105.07,105.09,105.06,105.08,153
HFZ08,2008-10-08 14:00,8,105.07,105.085,105.07,105.085,234
HFZ08,2008-10-08 14:30,8,105.085,105.1,105.045,105.09,1042
HFZ08,2008-10-08 15:00,8,105.11,105.11,105.11,105.11,9
HFZ08,2008-10-09 01:00,9,105.13,105.195,105.09,105.16,30713
HFZ08,2008-10-09 01:30,9,105.165,105.17,105.065,105.095,27729
HFZ08,2008-10-09 02:00,9,105.095,105.24,105.085,105.15,39182
HFZ08,2008-10-09 02:30,9,105.15,105.15,104.9,104.95,80065
HFZ08,2008-10-09 03:00,9,104.95,105.01,104.925,104.96,32514
HFZ08,2008-10-09 03:30,9,104.96,105.045,104.955,105.015,37429
HFZ08,2008-10-09 04:00,9,105.015,105.06,104.99,105.005,30828
HFZ08,2008-10-09 04:30,9,105.005,105.085,105,105.085,22092
HFZ08,2008-10-09 05:00,9,105.085,105.135,105.07,105.12,24346
HFZ08,2008-10-09 05:30,9,105.12,105.135,105.07,105.075,24703
HFZ08,2008-10-09 06:00,9,105.07,105.09,105.03,105.035,21986
HFZ08,2008-10-09 06:30,9,105.035,105.05,104.995,105.045,21261
HFZ08,2008-10-09 07:00,9,105.05,105.095,105.025,105.09,20866
HFZ08,2008-10-09 07:30,9,105.09,105.1,105.03,105.045,27752
HFZ08,2008-10-09 08:00,9,105.045,105.065,105.025,105.055,16188
HFZ08,2008-10-09 08:30,9,105.055,105.06,104.97,105.025,35479
HFZ08,2008-10-09 09:00,9,105.03,105.06,104.95,105.03,33949
HFZ08,2008-10-09 09:30,9,105.035,105.11,105.015,105.055,37735
HFZ08,2008-10-09 10:00,9,105.055,105.1,105.045,105.075,23563
HFZ08,2008-10-09 10:30,9,105.075,105.135,105.05,105.085,13642
HFZ08,2008-10-09 11:00,9,105.09,105.11,105.04,105.07,5111
HFZ08,2008-10-09 11:30,9,105.07,105.1,105.025,105.045,3920
HFZ08,2008-10-09 12:00,9,105.045,105.05,105.01,105.03,742
HFZ08,2008-10-09 12:30,9,105.03,105.055,105.03,105.05,32
HFZ08,2008-10-09 13:00,9,105.055,105.09,105.015,105.015,861
HFZ08,2008-10-09 13:30,9,105.01,105.045,105.01,105.015,314
HFZ08,2008-10-09 14:00,9,105.025,105.06,105.025,105.06,1510
HFZ08,2008-10-09 14:30,9,105.06,105.22,105.06,105.22,3744
HFZ08,2008-10-09 15:00,9,105.22,105.22,105.2,105.2,14
HFZ08,2008-10-10 01:00,10,105.345,105.405,105.295,105.35,44542
HFZ08,2008-10-10 01:30,10,105.345,105.38,105.27,105.315,25202
HFZ08,2008-10-10 02:00,10,105.315,105.45,105.305,105.35,51946
HFZ08,2008-10-10 02:30,10,105.355,105.37,105.32,105.32,22238
HFZ08,2008-10-10 03:00,10,105.32,105.37,105.205,105.365,46990
HFZ08,2008-10-10 03:30,10,105.365,105.39,105.335,105.345,24392
HFZ08,2008-10-10 04:00,10,105.345,105.345,105.275,105.285,33045
HFZ08,2008-10-10 04:30,10,105.285,105.355,105.28,105.34,23610
HFZ08,2008-10-10 05:00,10,105.34,105.35,105.29,105.32,27588
HFZ08,2008-10-10 05:30,10,105.32,105.33,105.18,105.185,53968
HFZ08,2008-10-10 06:00,10,105.18,105.265,105.12,105.21,54419
HFZ08,2008-10-10 06:30,10,105.215,105.26,105.155,105.245,40075
HFZ08,2008-10-10 07:00,10,105.245,105.26,105.17,105.175,27211
HFZ08,2008-10-10 07:30,10,105.175,105.24,105.17,105.23,31989
HFZ08,2008-10-10 08:00,10,105.23,105.33,105.205,105.27,35696
HFZ08,2008-10-10 08:30,10,105.27,105.39,105.13,105.15,61044
HFZ08,2008-10-10 09:00,10,105.16,105.185,104.96,105.035,88900
HFZ08,2008-10-10 09:30,10,105.035,105.16,105.035,105.145,54179
HFZ08,2008-10-10 10:00,10,105.145,105.2,105.13,105.195,33106
HFZ08,2008-10-10 10:30,10,105.195,105.2,105.125,105.13,19891
HFZ08,2008-10-10 11:00,10,105.135,105.135,105.065,105.075,10628
HFZ08,2008-10-10 11:30,10,105.08,105.1,105.035,105.055,5125
HFZ08,2008-10-10 12:00,10,105.06,105.09,105.03,105.075,1621
HFZ08,2008-10-10 12:30,10,105.085,105.145,105.035,105.135,2454
HFZ08,2008-10-10 13:00,10,105.135,105.14,105.055,105.105,892
HFZ08,2008-10-10 13:30,10,105.105,105.105,105.03,105.065,123
HFZ08,2008-10-10 14:00,10,105.06,105.075,105.005,105.01,237
HFZ08,2008-10-10 14:30,10,105.04,105.09,104.95,105.04,1020
HFZ08,2008-10-13 01:00,13,104.99,104.99,104.76,104.89,35179
HFZ08,2008-10-13 01:30,13,104.895,104.945,104.875,104.895,17633
HFZ08,2008-10-13 02:00,13,104.895,104.965,104.89,104.915,22609
HFZ08,2008-10-13 02:30,13,104.915,104.95,104.88,104.93,18512
HFZ08,2008-10-13 03:00,13,104.935,104.945,104.805,104.875,23451
HFZ08,2008-10-13 03:30,13,104.88,104.9,104.86,104.895,23470
HFZ08,2008-10-13 04:00,13,104.89,104.98,104.885,104.96,26488
HFZ08,2008-10-13 04:30,13,104.96,105.02,104.955,105,27771
HFZ08,2008-10-13 05:00,13,105,105.065,105,105.065,18010
HFZ08,2008-10-13 05:30,13,105.065,105.08,105.04,105.055,14381
HFZ08,2008-10-13 06:00,13,105.055,105.075,105.045,105.05,10891
HFZ08,2008-10-13 06:30,13,105.05,105.06,104.975,105.005,12579
HFZ08,2008-10-13 07:00,13,105.01,105.045,105.01,105.02,12351
HFZ08,2008-10-13 07:30,13,105.02,105.03,104.945,104.965,16516
HFZ08,2008-10-13 08:00,13,104.965,104.975,104.945,104.965,21245
HFZ08,2008-10-13 08:30,13,104.965,104.98,104.915,104.955,41777
HFZ08,2008-10-13 09:00,13,104.955,104.955,104.885,104.9,18726
HFZ08,2008-10-13 09:30,13,104.895,104.905,104.835,104.86,23852
HFZ08,2008-10-13 10:00,13,104.855,104.895,104.835,104.84,17972
HFZ08,2008-10-13 10:30,13,104.84,104.865,104.82,104.86,19895
HFZ08,2008-10-13 11:00,13,104.86,104.88,104.815,104.835,3718
HFZ08,2008-10-13 11:30,13,104.83,104.83,104.8,104.81,2921
HFZ08,2008-10-13 12:00,13,104.815,104.84,104.815,104.82,1371
HFZ08,2008-10-13 12:30,13,104.82,104.835,104.815,104.825,372
HFZ08,2008-10-13 13:00,13,104.83,104.855,104.8,104.805,1327
HFZ08,2008-10-13 13:30,13,104.805,104.815,104.8,104.815,2321
HFZ08,2008-10-13 14:00,13,104.815,104.815,104.8,104.805,318
HFZ08,2008-10-13 14:30,13,104.805,104.825,104.8,104.8,433
HFZ08,2008-10-13 15:00,13,104.8,104.8,104.8,104.8,245
HFZ08,2008-10-14 01:00,14,104.79,104.815,104.69,104.7,28681
HFZ08,2008-10-14 01:30,14,104.705,104.72,104.64,104.71,35045
HFZ08,2008-10-14 02:00,14,104.705,104.755,104.68,104.71,45601
HFZ08,2008-10-14 02:30,14,104.71,104.75,104.7,104.715,24983
HFZ08,2008-10-14 03:00,14,104.72,104.725,104.665,104.67,32523
HFZ08,2008-10-14 03:30,14,104.675,104.735,104.67,104.72,31657
HFZ08,2008-10-14 04:00,14,104.715,104.74,104.65,104.665,38812
HFZ08,2008-10-14 04:30,14,104.67,104.675,104.64,104.655,35880
HFZ08,2008-10-14 05:00,14,104.655,104.7,104.655,104.695,15811
HFZ08,2008-10-14 05:30,14,104.695,104.72,104.675,104.695,15919
HFZ08,2008-10-14 06:00,14,104.695,104.7,104.675,104.685,19228
HFZ08,2008-10-14 06:30,14,104.685,104.69,104.665,104.685,8415
HFZ08,2008-10-14 07:00,14,104.685,104.7,104.675,104.685,7754
HFZ08,2008-10-14 07:30,14,104.685,104.745,104.65,104.72,29760
HFZ08,2008-10-14 08:00,14,104.725,104.79,104.715,104.725,29704
HFZ08,2008-10-14 08:30,14,104.725,104.795,104.72,104.785,31377
HFZ08,2008-10-14 09:00,14,104.785,104.84,104.775,104.815,46804
HFZ08,2008-10-14 09:30,14,104.815,104.9,104.785,104.805,41976
HFZ08,2008-10-14 10:00,14,104.805,104.84,104.735,104.74,25978
HFZ08,2008-10-14 10:30,14,104.74,104.79,104.735,104.78,14164
HFZ08,2008-10-14 11:00,14,104.785,104.815,104.76,104.77,9526
HFZ08,2008-10-14 11:30,14,104.77,104.77,104.685,104.73,5607
HFZ08,2008-10-14 12:00,14,104.73,104.75,104.71,104.74,506
HFZ08,2008-10-14 12:30,14,104.74,104.74,104.715,104.725,241
HFZ08,2008-10-14 13:00,14,104.75,104.78,104.745,104.775,770
HFZ08,2008-10-14 13:30,14,104.775,104.785,104.77,104.78,405
HFZ08,2008-10-14 14:00,14,104.77,104.78,104.76,104.765,392
HFZ08,2008-10-14 14:30,14,104.765,104.775,104.755,104.77,331
HFZ08,2008-10-14 15:00,14,104.745,104.745,104.745,104.745,50
HFZ08,2008-10-15 01:00,15,104.8,104.845,104.775,104.82,9361
HFZ08,2008-10-15 01:30,15,104.82,104.905,104.815,104.885,14606
HFZ08,2008-10-15 02:00,15,104.89,104.935,104.87,104.92,18390
HFZ08,2008-10-15 02:30,15,104.92,104.945,104.875,104.895,20762
HFZ08,2008-10-15 03:00,15,104.895,104.895,104.83,104.83,15631
HFZ08,2008-10-15 03:30,15,104.83,104.915,104.82,104.905,17148
HFZ08,2008-10-15 04:00,15,104.905,104.925,104.865,104.9,13813
HFZ08,2008-10-15 04:30,15,104.9,104.915,104.88,104.89,14346
HFZ08,2008-10-15 05:00,15,104.89,104.915,104.885,104.9,19530
HFZ08,2008-10-15 05:30,15,104.9,104.935,104.89,104.9,23900
HFZ08,2008-10-15 06:00,15,104.9,104.94,104.87,104.895,20396
HFZ08,2008-10-15 06:30,15,104.89,104.89,104.85,104.86,19755
HFZ08,2008-10-15 07:00,15,104.86,104.915,104.84,104.905,25294
HFZ08,2008-10-15 07:30,15,104.905,104.94,104.885,104.93,25971
HFZ08,2008-10-15 08:00,15,104.935,104.935,104.8,104.825,33233
HFZ08,2008-10-15 08:30,15,104.82,104.845,104.8,104.835,36899
HFZ08,2008-10-15 09:00,15,104.835,104.9,104.83,104.845,40435
HFZ08,2008-10-15 09:30,15,104.84,104.915,104.83,104.905,32851
HFZ08,2008-10-15 10:00,15,104.905,104.97,104.88,104.88,35717
HFZ08,2008-10-15 10:30,15,104.88,104.91,104.865,104.9,21309
HFZ08,2008-10-15 11:00,15,104.895,104.93,104.895,104.905,11487
HFZ08,2008-10-15 11:30,15,104.91,104.92,104.875,104.91,4478
HFZ08,2008-10-15 12:00,15,104.91,104.955,104.91,104.955,1117
HFZ08,2008-10-15 12:30,15,104.95,105.03,104.94,105.025,3510
HFZ08,2008-10-15 13:00,15,105.03,105.095,105.025,105.065,3532
HFZ08,2008-10-15 13:30,15,105.065,105.08,105.045,105.05,295
HFZ08,2008-10-15 14:00,15,105.055,105.055,105.01,105.04,356
HFZ08,2008-10-15 14:30,15,105.03,105.07,105.015,105.055,655
HFZ08,2008-10-15 15:00,15,105.06,105.06,105.06,105.06,9
HFZ08,2008-10-16 01:00,16,105.13,105.175,105.125,105.175,30550
HFZ08,2008-10-16 01:30,16,105.175,105.215,105.155,105.16,27337
HFZ08,2008-10-16 02:00,16,105.16,105.17,105.105,105.12,29962
HFZ08,2008-10-16 02:30,16,105.115,105.125,105.07,105.085,34424
HFZ08,2008-10-16 03:00,16,105.085,105.14,105.06,105.13,20543
HFZ08,2008-10-16 03:30,16,105.13,105.13,105.035,105.05,32832
HFZ08,2008-10-16 04:00,16,105.05,105.105,105.05,105.105,17104
HFZ08,2008-10-16 04:30,16,105.105,105.145,105.1,105.125,24837
HFZ08,2008-10-16 05:00,16,105.125,105.16,105.115,105.115,26434
HFZ08,2008-10-16 05:30,16,105.12,105.13,105.065,105.08,21965
HFZ08,2008-10-16 06:00,16,105.075,105.095,105.065,105.085,14834
HFZ08,2008-10-16 06:30,16,105.085,105.115,105.06,105.075,19870
HFZ08,2008-10-16 07:00,16,105.075,105.165,105.065,105.11,20441
HFZ08,2008-10-16 07:30,16,105.11,105.115,105.06,105.09,39995
HFZ08,2008-10-16 08:00,16,105.085,105.15,105.055,105.145,41839
HFZ08,2008-10-16 08:30,16,105.15,105.185,105.11,105.18,42215
HFZ08,2008-10-16 09:00,16,105.175,105.33,105.15,105.325,76104
HFZ08,2008-10-16 09:30,16,105.325,105.36,105.29,105.34,46798
HFZ08,2008-10-16 10:00,16,105.335,105.365,105.32,105.35,46916
HFZ08,2008-10-16 10:30,16,105.35,105.355,105.295,105.295,21774
HFZ08,2008-10-16 11:00,16,105.3,105.32,105.275,105.31,14764
HFZ08,2008-10-16 11:30,16,105.31,105.34,105.3,105.335,6565
HFZ08,2008-10-16 12:00,16,105.33,105.36,105.315,105.325,4668
HFZ08,2008-10-16 12:30,16,105.32,105.345,105.31,105.31,770
HFZ08,2008-10-16 13:00,16,105.31,105.32,105.31,105.31,414
HFZ08,2008-10-16 13:30,16,105.315,105.32,105.305,105.31,95
HFZ08,2008-10-16 14:00,16,105.32,105.32,105.3,105.31,716
HFZ08,2008-10-16 14:30,16,105.305,105.335,105.29,105.305,1238
HFZ08,2008-10-16 15:00,16,105.305,105.305,105.305,105.305,4
HFZ08,2008-10-17 01:00,17,105.24,105.27,105.205,105.21,18453
HFZ08,2008-10-17 01:30,17,105.205,105.3,105.195,105.27,14438
HFZ08,2008-10-17 02:00,17,105.275,105.32,105.26,105.305,30016
HFZ08,2008-10-17 02:30,17,105.305,105.34,105.255,105.31,32002
HFZ08,2008-10-17 03:00,17,105.31,105.315,105.255,105.27,20202
HFZ08,2008-10-17 03:30,17,105.265,105.32,105.255,105.305,16339
HFZ08,2008-10-17 04:00,17,105.3,105.325,105.28,105.31,14091
HFZ08,2008-10-17 04:30,17,105.305,105.35,105.305,105.325,13163
HFZ08,2008-10-17 05:00,17,105.33,105.335,105.305,105.315,11313
HFZ08,2008-10-17 05:30,17,105.315,105.36,105.31,105.335,20390
HFZ08,2008-10-17 06:00,17,105.33,105.33,105.3,105.31,10679
HFZ08,2008-10-17 06:30,17,105.31,105.345,105.285,105.3,20023
HFZ08,2008-10-17 07:00,17,105.3,105.33,105.275,105.3,20122
HFZ08,2008-10-17 07:30,17,105.3,105.34,105.295,105.34,23919
HFZ08,2008-10-17 08:00,17,105.34,105.42,105.335,105.35,34892
HFZ08,2008-10-17 08:30,17,105.35,105.37,105.31,105.315,40677
HFZ08,2008-10-17 09:00,17,105.315,105.375,105.295,105.335,34305
HFZ08,2008-10-17 09:30,17,105.335,105.35,105.24,105.24,29135
HFZ08,2008-10-17 10:00,17,105.24,105.24,105.14,105.195,48435
HFZ08,2008-10-17 10:30,17,105.195,105.24,105.16,105.17,21058
HFZ08,2008-10-17 11:00,17,105.17,105.195,105.15,105.16,19165
HFZ08,2008-10-17 11:30,17,105.155,105.16,105.13,105.155,3626
HFZ08,2008-10-17 12:00,17,105.155,105.165,105.155,105.155,442
HFZ08,2008-10-17 12:30,17,105.155,105.155,105.12,105.135,2810
HFZ08,2008-10-17 13:00,17,105.135,105.215,105.135,105.17,1190
HFZ08,2008-10-17 13:30,17,105.155,105.2,105.155,105.17,329
HFZ08,2008-10-17 14:00,17,105.17,105.205,105.17,105.2,120
HFZ08,2008-10-17 14:30,17,105.2,105.215,105.185,105.205,214
HFZ08,2008-10-17 15:00,17,105.21,105.21,105.21,105.21,71
HFZ08,2008-10-20 01:00,20,105.14,105.165,104.97,105.03,36329
HFZ08,2008-10-20 01:30,20,105.03,105.07,105.03,105.05,13005
HFZ08,2008-10-20 02:00,20,105.05,105.125,105.045,105.11,13080
HFZ08,2008-10-20 02:30,20,105.11,105.11,105.065,105.105,19303
HFZ08,2008-10-20 03:00,20,105.105,105.115,105.055,105.095,26236
HFZ08,2008-10-20 03:30,20,105.095,105.165,105.08,105.135,41538
HFZ08,2008-10-20 04:00,20,105.14,105.15,105.115,105.13,15262
HFZ08,2008-10-20 04:30,20,105.13,105.14,105.125,105.13,9477
HFZ08,2008-10-20 05:00,20,105.135,105.14,105.12,105.13,6769
HFZ08,2008-10-20 05:30,20,105.135,105.145,105.12,105.135,14032
HFZ08,2008-10-20 06:00,20,105.135,105.205,105.135,105.2,15687
HFZ08,2008-10-20 06:30,20,105.2,105.28,105.185,105.28,27322
HFZ08,2008-10-20 07:00,20,105.28,105.28,105.21,105.225,18853
HFZ08,2008-10-20 07:30,20,105.225,105.26,105.22,105.235,15075
HFZ08,2008-10-20 08:00,20,105.24,105.265,105.225,105.25,15875
HFZ08,2008-10-20 08:30,20,105.255,105.28,105.225,105.225,20259
HFZ08,2008-10-20 09:00,20,105.225,105.27,105.2,105.24,17567
HFZ08,2008-10-20 09:30,20,105.235,105.25,105.19,105.23,18374
HFZ08,2008-10-20 10:00,20,105.225,105.29,105.225,105.27,19379
HFZ08,2008-10-20 10:30,20,105.265,105.28,105.225,105.26,7848
HFZ08,2008-10-20 11:00,20,105.265,105.285,105.205,105.23,6771
HFZ08,2008-10-20 11:30,20,105.23,105.24,105.205,105.21,5347
HFZ08,2008-10-20 12:00,20,105.21,105.225,105.205,105.215,900
HFZ08,2008-10-20 12:30,20,105.21,105.22,105.205,105.215,355
HFZ08,2008-10-20 13:00,20,105.21,105.24,105.21,105.22,402
HFZ08,2008-10-20 13:30,20,105.235,105.245,105.22,105.22,306
HFZ08,2008-10-20 14:00,20,105.22,105.24,105.22,105.225,62
HFZ08,2008-10-20 14:30,20,105.245,105.255,105.22,105.22,112
HFZ08,2008-10-20 15:00,20,105.215,105.215,105.215,105.215,12
HFZ08,2008-10-21 01:00,21,105.24,105.25,105.14,105.17,9430
HFZ08,2008-10-21 01:30,21,105.17,105.255,105.17,105.23,11506
HFZ08,2008-10-21 02:00,21,105.23,105.275,105.205,105.27,13939
HFZ08,2008-10-21 02:30,21,105.27,105.305,105.23,105.285,23540
HFZ08,2008-10-21 03:00,21,105.285,105.33,105.275,105.305,17134
HFZ08,2008-10-21 03:30,21,105.305,105.31,105.255,105.265,19426
HFZ08,2008-10-21 04:00,21,105.265,105.325,105.255,105.3,28613
HFZ08,2008-10-21 04:30,21,105.3,105.35,105.285,105.325,30056
HFZ08,2008-10-21 05:00,21,105.325,105.335,105.28,105.295,22035
HFZ08,2008-10-21 05:30,21,105.3,105.34,105.29,105.32,26362
HFZ08,2008-10-21 06:00,21,105.325,105.355,105.305,105.34,19680
HFZ08,2008-10-21 06:30,21,105.335,105.395,105.335,105.355,27004
HFZ08,2008-10-21 07:00,21,105.355,105.38,105.34,105.38,12059
HFZ08,2008-10-21 07:30,21,105.38,105.395,105.34,105.35,21477
HFZ08,2008-10-21 08:00,21,105.35,105.395,105.345,105.37,37871
HFZ08,2008-10-21 08:30,21,105.375,105.4,105.35,105.365,28083
HFZ08,2008-10-21 09:00,21,105.365,105.37,105.3,105.33,21278
HFZ08,2008-10-21 09:30,21,105.325,105.4,105.325,105.375,20209
HFZ08,2008-10-21 10:00,21,105.375,105.39,105.33,105.37,31283
HFZ08,2008-10-21 10:30,21,105.37,105.385,105.36,105.375,6738
HFZ08,2008-10-21 11:00,21,105.375,105.42,105.37,105.415,13140
HFZ08,2008-10-21 11:30,21,105.415,105.44,105.41,105.44,6411
HFZ08,2008-10-21 12:00,21,105.435,105.435,105.395,105.395,4305
HFZ08,2008-10-21 12:30,21,105.395,105.415,105.38,105.4,1473
HFZ08,2008-10-21 13:00,21,105.4,105.415,105.365,105.375,715
HFZ08,2008-10-21 13:30,21,105.365,105.39,105.36,105.385,709
HFZ08,2008-10-21 14:00,21,105.375,105.405,105.375,105.405,21
HFZ08,2008-10-21 14:30,21,105.4,105.41,105.385,105.41,356
HFZ08,2008-10-21 15:00,21,105.415,105.415,105.415,105.415,8
HFZ08,2008-10-22 01:00,22,105.485,105.495,105.44,105.47,15938
HFZ08,2008-10-22 01:30,22,105.47,105.48,105.43,105.445,17002
HFZ08,2008-10-22 02:00,22,105.45,105.455,105.42,105.435,21319
HFZ08,2008-10-22 02:30,22,105.435,105.49,105.425,105.455,23079
HFZ08,2008-10-22 03:00,22,105.46,105.48,105.45,105.465,21019
HFZ08,2008-10-22 03:30,22,105.46,105.51,105.46,105.505,27103
HFZ08,2008-10-22 04:00,22,105.505,105.555,105.495,105.545,41306
HFZ08,2008-10-22 04:30,22,105.545,105.585,105.53,105.565,30888
HFZ08,2008-10-22 05:00,22,105.555,105.57,105.51,105.515,39502
HFZ08,2008-10-22 05:30,22,105.51,105.535,105.485,105.525,25220
HFZ08,2008-10-22 06:00,22,105.525,105.54,105.505,105.52,11682
HFZ08,2008-10-22 06:30,22,105.52,105.53,105.49,105.51,6476
HFZ08,2008-10-22 07:00,22,105.505,105.53,105.485,105.49,9877
HFZ08,2008-10-22 07:30,22,105.49,105.54,105.455,105.525,18902
HFZ08,2008-10-22 08:00,22,105.52,105.535,105.5,105.5,15304
HFZ08,2008-10-22 08:30,22,105.5,105.54,105.49,105.525,30000
HFZ08,2008-10-22 09:00,22,105.53,105.575,105.515,105.56,27049
HFZ08,2008-10-22 09:30,22,105.56,105.56,105.46,105.495,27926
HFZ08,2008-10-22 10:00,22,105.495,105.525,105.48,105.49,23152
HFZ08,2008-10-22 10:30,22,105.49,105.51,105.47,105.49,23871
HFZ08,2008-10-22 11:00,22,105.495,105.525,105.49,105.52,5502
HFZ08,2008-10-22 11:30,22,105.525,105.54,105.48,105.485,3928
HFZ08,2008-10-22 12:00,22,105.49,105.54,105.49,105.535,1202
HFZ08,2008-10-22 12:30,22,105.535,105.56,105.53,105.545,762
HFZ08,2008-10-22 13:00,22,105.555,105.575,105.55,105.565,977
HFZ08,2008-10-22 13:30,22,105.56,105.58,105.54,105.57,1557
HFZ08,2008-10-22 14:00,22,105.57,105.585,105.57,105.585,1106
HFZ08,2008-10-22 14:30,22,105.585,105.605,105.56,105.565,1188
HFZ08,2008-10-22 15:00,22,105.56,105.56,105.56,105.56,1
HFZ08,2008-10-23 01:00,23,105.5,105.52,105.44,105.47,17525
HFZ08,2008-10-23 01:30,23,105.47,105.49,105.46,105.475,8662
HFZ08,2008-10-23 02:00,23,105.47,105.48,105.415,105.445,22401
HFZ08,2008-10-23 02:30,23,105.445,105.495,105.43,105.45,22390
HFZ08,2008-10-23 03:00,23,105.45,105.505,105.445,105.5,19775
HFZ08,2008-10-23 03:30,23,105.5,105.55,105.49,105.545,27921
HFZ08,2008-10-23 04:00,23,105.545,105.61,105.53,105.6,27990
HFZ08,2008-10-23 04:30,23,105.6,105.68,105.585,105.655,49881
HFZ08,2008-10-23 05:00,23,105.655,105.665,105.62,105.64,26308
HFZ08,2008-10-23 05:30,23,105.64,105.685,105.625,105.66,22702
HFZ08,2008-10-23 06:00,23,105.665,105.7,105.655,105.67,13951
HFZ08,2008-10-23 06:30,23,105.67,105.69,105.655,105.675,19800
HFZ08,2008-10-23 07:00,23,105.675,105.68,105.63,105.655,13605
HFZ08,2008-10-23 07:30,23,105.655,105.705,105.605,105.61,36722
HFZ08,2008-10-23 08:00,23,105.61,105.69,105.6,105.64,26964
HFZ08,2008-10-23 08:30,23,105.64,105.665,105.615,105.635,30690
HFZ08,2008-10-23 09:00,23,105.635,105.64,105.605,105.62,17178
HFZ08,2008-10-23 09:30,23,105.62,105.625,105.485,105.52,35796
HFZ08,2008-10-23 10:00,23,105.52,105.565,105.51,105.56,20792
HFZ08,2008-10-23 10:30,23,105.56,105.57,105.545,105.555,10261
HFZ08,2008-10-23 11:00,23,105.555,105.6,105.55,105.6,6977
HFZ08,2008-10-23 11:30,23,105.605,105.615,105.565,105.61,3518
HFZ08,2008-10-23 12:00,23,105.61,105.645,105.59,105.635,1661
HFZ08,2008-10-23 12:30,23,105.64,105.685,105.625,105.64,2633
HFZ08,2008-10-23 13:00,23,105.645,105.695,105.645,105.655,1262
HFZ08,2008-10-23 13:30,23,105.66,105.68,105.645,105.675,843
HFZ08,2008-10-23 14:00,23,105.675,105.675,105.595,105.63,1040
HFZ08,2008-10-23 14:30,23,105.63,105.645,105.595,105.6,58
HFZ08,2008-10-23 15:00,23,105.6,105.6,105.6,105.6,1
HFZ08,2008-10-24 01:00,24,105.7,105.705,105.635,105.69,14624
HFZ08,2008-10-24 01:30,24,105.69,105.73,105.66,105.71,14540
HFZ08,2008-10-24 02:00,24,105.71,105.73,105.68,105.7,17817
HFZ08,2008-10-24 02:30,24,105.705,105.785,105.69,105.78,23710
HFZ08,2008-10-24 03:00,24,105.78,105.83,105.76,105.83,30628
HFZ08,2008-10-24 03:30,24,105.825,105.88,105.81,105.825,43495
HFZ08,2008-10-24 04:00,24,105.825,105.86,105.785,105.82,34167
HFZ08,2008-10-24 04:30,24,105.825,105.91,105.825,105.87,31523
HFZ08,2008-10-24 05:00,24,105.87,105.905,105.84,105.88,20304
HFZ08,2008-10-24 05:30,24,105.88,105.89,105.86,105.89,9594
HFZ08,2008-10-24 06:00,24,105.895,105.905,105.835,105.835,14437
HFZ08,2008-10-24 06:30,24,105.83,105.86,105.81,105.85,17073
HFZ08,2008-10-24 07:00,24,105.855,105.865,105.815,105.835,14352
HFZ08,2008-10-24 07:30,24,105.84,105.86,105.805,105.83,19779
HFZ08,2008-10-24 08:00,24,105.83,105.88,105.81,105.865,13075
HFZ08,2008-10-24 08:30,24,105.865,105.88,105.74,105.755,50453
HFZ08,2008-10-24 09:00,24,105.755,105.86,105.705,105.825,38769
HFZ08,2008-10-24 09:30,24,105.825,105.83,105.765,105.77,26390
HFZ08,2008-10-24 10:00,24,105.77,105.795,105.735,105.77,27153
HFZ08,2008-10-24 10:30,24,105.775,105.805,105.745,105.805,12430
HFZ08,2008-10-24 11:00,24,105.805,105.815,105.775,105.8,5014
HFZ08,2008-10-24 11:30,24,105.8,105.815,105.78,105.785,2359
HFZ08,2008-10-24 12:00,24,105.785,105.785,105.755,105.77,779
HFZ08,2008-10-24 12:30,24,105.765,105.82,105.765,105.82,420
HFZ08,2008-10-24 13:00,24,105.82,105.845,105.815,105.815,124
HFZ08,2008-10-24 13:30,24,105.815,105.83,105.76,105.765,537
HFZ08,2008-10-24 14:00,24,105.76,105.79,105.755,105.755,138
HFZ08,2008-10-24 14:30,24,105.765,105.8,105.75,105.79,96
HFZ08,2008-10-24 15:00,24,105.8,105.8,105.8,105.8,21
HFZ08,2008-10-27 02:00,27,105.87,105.945,105.845,105.905,16978
HFZ08,2008-10-27 02:30,27,105.91,105.915,105.84,105.865,15351
HFZ08,2008-10-27 03:00,27,105.87,105.905,105.84,105.895,14081
HFZ08,2008-10-27 03:30,27,105.9,105.92,105.875,105.91,12023
HFZ08,2008-10-27 04:00,27,105.905,105.905,105.825,105.85,17080
HFZ08,2008-10-27 04:30,27,105.85,105.9,105.83,105.865,15566
HFZ08,2008-10-27 05:00,27,105.865,105.9,105.865,105.88,14431
HFZ08,2008-10-27 05:30,27,105.88,105.9,105.865,105.89,7915
HFZ08,2008-10-27 06:00,27,105.89,105.905,105.865,105.87,12027
HFZ08,2008-10-27 06:30,27,105.865,105.905,105.865,105.89,15005
HFZ08,2008-10-27 07:00,27,105.89,105.895,105.87,105.885,8788
HFZ08,2008-10-27 07:30,27,105.885,105.915,105.875,105.875,14622
HFZ08,2008-10-27 08:00,27,105.88,105.925,105.875,105.88,17043
HFZ08,2008-10-27 08:30,27,105.88,105.9,105.835,105.845,18831
HFZ08,2008-10-27 09:00,27,105.845,105.9,105.795,105.87,46807
HFZ08,2008-10-27 09:30,27,105.865,105.92,105.865,105.885,21998
HFZ08,2008-10-27 10:00,27,105.88,105.98,105.88,105.95,33407
HFZ08,2008-10-27 10:30,27,105.945,105.98,105.91,105.96,25695
HFZ08,2008-10-27 11:00,27,105.955,105.97,105.92,105.96,16698
HFZ08,2008-10-27 11:30,27,105.955,105.97,105.93,105.935,6329
HFZ08,2008-10-27 12:00,27,105.935,105.95,105.93,105.94,3048
HFZ08,2008-10-27 12:30,27,105.935,105.935,105.9,105.905,3708
HFZ08,2008-10-27 13:00,27,105.91,105.92,105.905,105.915,470
HFZ08,2008-10-27 13:30,27,105.915,105.925,105.895,105.92,1993
HFZ08,2008-10-27 14:00,27,105.915,105.915,105.88,105.895,645
HFZ08,2008-10-27 14:30,27,105.895,105.91,105.885,105.91,336
HFZ08,2008-10-27 15:00,27,105.915,105.925,105.91,105.925,115
HFZ08,2008-10-27 15:30,27,105.95,105.965,105.93,105.965,94
HFZ08,2008-10-27 16:00,27,105.97,105.97,105.97,105.97,11
HFZ08,2008-10-28 02:00,28,105.82,105.9,105.805,105.84,26593
HFZ08,2008-10-28 02:30,28,105.84,105.875,105.805,105.82,20967
HFZ08,2008-10-28 03:00,28,105.82,105.835,105.78,105.81,29554
HFZ08,2008-10-28 03:30,28,105.81,105.855,105.785,105.85,19678
HFZ08,2008-10-28 04:00,28,105.85,105.91,105.84,105.87,22459
HFZ08,2008-10-28 04:30,28,105.865,105.88,105.795,105.795,25396
HFZ08,2008-10-28 05:00,28,105.8,105.835,105.77,105.82,26692
HFZ08,2008-10-28 05:30,28,105.82,105.87,105.81,105.84,14017
HFZ08,2008-10-28 06:00,28,105.835,105.845,105.82,105.83,9254
HFZ08,2008-10-28 06:30,28,105.83,105.855,105.82,105.855,7299
HFZ08,2008-10-28 07:00,28,105.85,105.885,105.85,105.88,14874
HFZ08,2008-10-28 07:30,28,105.875,105.955,105.875,105.955,21385
HFZ08,2008-10-28 08:00,28,105.95,106.015,105.93,106.005,27671
HFZ08,2008-10-28 08:30,28,106.005,106.05,105.965,106.03,25125
HFZ08,2008-10-28 09:00,28,106.03,106.095,106.02,106.03,35643
HFZ08,2008-10-28 09:30,28,106.03,106.065,106.01,106.045,17045
HFZ08,2008-10-28 10:00,28,106.05,106.065,106.02,106.04,22309
HFZ08,2008-10-28 10:30,28,106.04,106.05,105.985,105.99,13035
HFZ08,2008-10-28 11:00,28,105.99,106.015,105.97,106.015,12550
HFZ08,2008-10-28 11:30,28,106.015,106.055,106.005,106.05,6436
HFZ08,2008-10-28 12:00,28,106.055,106.055,106.02,106.035,3204
HFZ08,2008-10-28 12:30,28,106.035,106.035,106.005,106.015,1037
HFZ08,2008-10-28 13:00,28,106.01,106.03,106,106.005,641
HFZ08,2008-10-28 13:30,28,105.995,106.005,105.975,105.975,1497
HFZ08,2008-10-28 14:00,28,105.985,105.985,105.96,105.965,1262
HFZ08,2008-10-28 14:30,28,105.965,105.975,105.955,105.965,587
HFZ08,2008-10-28 15:00,28,105.955,105.97,105.95,105.95,392
HFZ08,2008-10-28 15:30,28,105.955,105.985,105.935,105.935,262
HFZ08,2008-10-28 16:00,28,105.935,105.935,105.935,105.935,1
HFZ08,2008-10-29 02:00,29,105.98,106.025,105.955,105.995,10174
HFZ08,2008-10-29 02:30,29,105.995,105.995,105.91,105.955,16481
HFZ08,2008-10-29 03:00,29,105.955,106.045,105.955,105.99,22026
HFZ08,2008-10-29 03:30,29,105.99,106.045,105.96,106.01,20894
HFZ08,2008-10-29 04:00,29,106.01,106.03,106.005,106.015,10726
HFZ08,2008-10-29 04:30,29,106.015,106.05,105.98,105.99,20630
HFZ08,2008-10-29 05:00,29,105.985,106.03,105.98,106.015,13136
HFZ08,2008-10-29 05:30,29,106.01,106.045,106,106.025,18033
HFZ08,2008-10-29 06:00,29,106.025,106.05,106.025,106.035,12611
HFZ08,2008-10-29 06:30,29,106.035,106.035,106.015,106.025,9902
HFZ08,2008-10-29 07:00,29,106.025,106.07,106.025,106.045,19744
HFZ08,2008-10-29 07:30,29,106.05,106.065,106.02,106.045,14378
HFZ08,2008-10-29 08:00,29,106.045,106.105,106.04,106.095,24561
HFZ08,2008-10-29 08:30,29,106.095,106.095,106.06,106.075,21426
HFZ08,2008-10-29 09:00,29,106.075,106.075,106.03,106.055,19812
HFZ08,2008-10-29 09:30,29,106.055,106.085,106.04,106.075,16967
HFZ08,2008-10-29 10:00,29,106.07,106.075,106.03,106.035,18183
HFZ08,2008-10-29 10:30,29,106.04,106.06,106.035,106.035,10166
HFZ08,2008-10-29 11:00,29,106.04,106.09,106.015,106.04,30628
HFZ08,2008-10-29 11:30,29,106.04,106.065,106.025,106.05,12806
HFZ08,2008-10-29 12:00,29,106.05,106.06,106.03,106.055,8514
HFZ08,2008-10-29 12:30,29,106.05,106.07,106.05,106.07,2704
HFZ08,2008-10-29 13:00,29,106.065,106.09,106.045,106.09,3451
HFZ08,2008-10-29 13:30,29,106.09,106.14,106.06,106.06,3847
HFZ08,2008-10-29 14:00,29,106.07,106.105,106.05,106.05,1246
HFZ08,2008-10-29 14:30,29,106.05,106.1,106.045,106.095,147
HFZ08,2008-10-29 15:00,29,106.095,106.1,106.08,106.09,252
HFZ08,2008-10-29 15:30,29,106.095,106.1,106.08,106.08,157
HFZ08,2008-10-29 16:00,29,106.085,106.085,106.085,106.085,1
HFZ08,2008-10-30 02:00,30,105.985,106.05,105.975,106.045,9375
HFZ08,2008-10-30 02:30,30,106.045,106.055,105.955,105.96,13442
HFZ08,2008-10-30 03:00,30,105.96,105.97,105.925,105.96,18652
HFZ08,2008-10-30 03:30,30,105.96,106.01,105.94,106,20156
HFZ08,2008-10-30 04:00,30,106,106.03,105.985,105.995,22412
HFZ08,2008-10-30 04:30,30,105.995,106.005,105.95,105.96,32157
HFZ08,2008-10-30 05:00,30,105.96,105.995,105.945,105.99,18553
HFZ08,2008-10-30 05:30,30,105.99,105.995,105.97,105.975,21529
HFZ08,2008-10-30 06:00,30,105.975,106,105.955,106,13737
HFZ08,2008-10-30 06:30,30,106,106.015,105.965,106.005,15541
HFZ08,2008-10-30 07:00,30,106.005,106.05,106,106.005,24145
HFZ08,2008-10-30 07:30,30,106.005,106.06,106,106.015,13992
HFZ08,2008-10-30 08:00,30,106.02,106.02,105.99,106,13558
HFZ08,2008-10-30 08:30,30,106,106.025,105.97,106.015,21661
HFZ08,2008-10-30 09:00,30,106.01,106.025,105.96,106.005,20426
HFZ08,2008-10-30 09:30,30,106.01,106.04,105.985,106.035,22736
HFZ08,2008-10-30 10:00,30,106.035,106.085,106.025,106.05,25462
HFZ08,2008-10-30 10:30,30,106.05,106.13,106.05,106.13,28727
HFZ08,2008-10-30 11:00,30,106.125,106.205,106.12,106.155,30434
HFZ08,2008-10-30 11:30,30,106.155,106.165,106.135,106.165,10142
HFZ08,2008-10-30 12:00,30,106.165,106.17,106.12,106.145,7097
HFZ08,2008-10-30 12:30,30,106.14,106.145,106.1,106.12,7637
HFZ08,2008-10-30 13:00,30,106.12,106.13,106.085,106.095,1120
HFZ08,2008-10-30 13:30,30,106.095,106.12,106.085,106.11,375
HFZ08,2008-10-30 14:00,30,106.105,106.14,106.105,106.14,422
HFZ08,2008-10-30 14:30,30,106.14,106.15,106.125,106.14,211
HFZ08,2008-10-30 15:00,30,106.13,106.155,106.12,106.14,117
HFZ08,2008-10-30 15:30,30,106.14,106.155,106.12,106.125,32
HFZ08,2008-10-30 16:00,30,106.125,106.125,106.125,106.125,1
HFZ08,2008-10-31 02:00,31,106.185,106.21,106.12,106.125,11047
HFZ08,2008-10-31 02:30,31,106.12,106.205,106.12,106.155,14474
HFZ08,2008-10-31 03:00,31,106.155,106.18,106.11,106.145,15622
HFZ08,2008-10-31 03:30,31,106.145,106.23,106.13,106.225,18481
HFZ08,2008-10-31 04:00,31,106.225,106.295,106.225,106.26,25424
HFZ08,2008-10-31 04:30,31,106.26,106.275,106.225,106.245,13225
HFZ08,2008-10-31 05:00,31,106.245,106.245,106.2,106.245,16287
HFZ08,2008-10-31 05:30,31,106.24,106.25,106.215,106.22,17873
HFZ08,2008-10-31 06:00,31,106.22,106.245,106.21,106.24,10045
HFZ08,2008-10-31 06:30,31,106.24,106.255,106.215,106.235,11825
HFZ08,2008-10-31 07:00,31,106.235,106.255,106.215,106.22,17988
HFZ08,2008-10-31 07:30,31,106.22,106.255,106.2,106.245,23175
HFZ08,2008-10-31 08:00,31,106.245,106.255,106.19,106.195,13626
HFZ08,2008-10-31 08:30,31,106.2,106.245,106.18,106.195,34875
HFZ08,2008-10-31 09:00,31,106.195,106.205,106.125,106.17,30856
HFZ08,2008-10-31 09:30,31,106.17,106.195,106.135,106.135,17381
HFZ08,2008-10-31 10:00,31,106.135,106.16,106.045,106.06,34371
HFZ08,2008-10-31 10:30,31,106.055,106.115,106.05,106.08,29178
HFZ08,2008-10-31 11:00,31,106.085,106.12,105.97,105.985,60859
HFZ08,2008-10-31 11:30,31,105.99,105.995,105.955,105.975,23246
HFZ08,2008-10-31 12:00,31,105.97,105.97,105.92,105.94,11571
HFZ08,2008-10-31 12:30,31,105.935,105.95,105.905,105.915,10611
HFZ08,2008-10-31 13:00,31,105.915,105.955,105.915,105.945,3105
HFZ08,2008-10-31 13:30,31,105.945,105.95,105.92,105.925,864
HFZ08,2008-10-31 14:00,31,105.925,105.95,105.92,105.945,423
HFZ08,2008-10-31 14:30,31,105.945,105.95,105.945,105.95,281
HFZ08,2008-10-31 15:00,31,105.95,105.96,105.95,105.95,95
HFZ08,2008-10-31 15:30,31,105.95,105.99,105.95,105.99,58
HFZ08,2008-10-31 16:00,31,105.965,105.965,105.965,105.965,5
HFZ08,2008-11-03 01:00,3,106,106.01,105.93,105.97,24795
HFZ08,2008-11-03 01:30,3,105.965,105.98,105.915,105.925,20879
HFZ08,2008-11-03 02:00,3,105.92,106,105.895,105.96,26073
HFZ08,2008-11-03 02:30,3,105.965,105.995,105.93,105.965,18236
HFZ08,2008-11-03 03:00,3,105.965,105.985,105.945,105.96,15438
HFZ08,2008-11-03 03:30,3,105.955,105.96,105.93,105.94,19421
HFZ08,2008-11-03 04:00,3,105.94,105.965,105.925,105.955,18759
HFZ08,2008-11-03 04:30,3,105.955,105.97,105.945,105.96,6938
HFZ08,2008-11-03 05:00,3,105.96,105.965,105.945,105.96,5956
HFZ08,2008-11-03 05:30,3,105.96,105.98,105.95,105.96,8425
HFZ08,2008-11-03 06:00,3,105.96,105.965,105.945,105.96,4404
HFZ08,2008-11-03 06:30,3,105.955,105.995,105.955,105.99,8635
HFZ08,2008-11-03 07:00,3,105.99,106.03,105.98,105.985,19119
HFZ08,2008-11-03 07:30,3,105.99,106.04,105.975,106.015,19919
HFZ08,2008-11-03 08:00,3,106.015,106.065,106,106.06,16693
HFZ08,2008-11-03 08:30,3,106.06,106.08,106,106.03,22898
HFZ08,2008-11-03 09:00,3,106.035,106.07,105.97,106.015,25960
HFZ08,2008-11-03 09:30,3,106.02,106.045,106.005,106.015,12202
HFZ08,2008-11-03 10:00,3,106.015,106.055,105.99,106,17280
HFZ08,2008-11-03 10:30,3,106,106.015,105.985,105.99,3921
HFZ08,2008-11-03 11:00,3,105.995,106.015,105.99,106.015,1911
HFZ08,2008-11-03 11:30,3,106.01,106.05,106.005,106.04,1249
HFZ08,2008-11-03 12:00,3,106.045,106.07,106.035,106.07,481
HFZ08,2008-11-03 12:30,3,106.075,106.09,106.07,106.085,1247
HFZ08,2008-11-03 13:00,3,106.08,106.085,106.07,106.07,92
HFZ08,2008-11-03 13:30,3,106.07,106.08,106.055,106.07,324
HFZ08,2008-11-03 14:00,3,106.07,106.08,106.05,106.075,252
HFZ08,2008-11-03 14:30,3,106.075,106.095,106.07,106.085,518
HFZ08,2008-11-03 15:00,3,106.095,106.095,106.095,106.095,3
HFZ08,2008-11-04 01:00,4,106.09,106.14,106.08,106.11,15051
HFZ08,2008-11-04 01:30,4,106.105,106.16,106.105,106.14,13919
HFZ08,2008-11-04 02:00,4,106.14,106.175,106.12,106.13,20430
HFZ08,2008-11-04 02:30,4,106.13,106.19,106.125,106.17,23517
HFZ08,2008-11-04 03:00,4,106.17,106.17,106.135,106.145,9355
HFZ08,2008-11-04 03:30,4,106.145,106.155,106.06,106.07,24234
HFZ08,2008-11-04 04:00,4,106.07,106.1,106.055,106.09,23443
HFZ08,2008-11-04 04:30,4,106.09,106.115,106.08,106.1,17076
HFZ08,2008-11-04 05:00,4,106.1,106.11,106.055,106.065,15599
HFZ08,2008-11-04 05:30,4,106.065,106.085,106.05,106.07,14513
HFZ08,2008-11-04 06:00,4,106.07,106.07,106.055,106.06,6464
HFZ08,2008-11-04 06:30,4,106.06,106.08,106.035,106.045,26210
HFZ08,2008-11-04 07:00,4,106.045,106.075,106.04,106.055,7256
HFZ08,2008-11-04 07:30,4,106.05,106.07,106.04,106.06,9372
HFZ08,2008-11-04 08:00,4,106.06,106.095,106.05,106.065,25305
HFZ08,2008-11-04 08:30,4,106.065,106.09,106.05,106.08,26979
HFZ08,2008-11-04 09:00,4,106.08,106.08,106,106.01,28975
HFZ08,2008-11-04 09:30,4,106.01,106.03,105.95,105.955,34961
HFZ08,2008-11-04 10:00,4,105.95,105.99,105.95,105.975,25554
HFZ08,2008-11-04 10:30,4,105.975,105.98,105.955,105.97,9059
HFZ08,2008-11-04 11:00,4,105.97,105.995,105.97,105.985,4527
HFZ08,2008-11-04 11:30,4,105.985,105.995,105.95,105.995,3507
HFZ08,2008-11-04 12:00,4,105.99,105.99,105.98,105.985,339
HFZ08,2008-11-04 12:30,4,105.99,105.995,105.97,105.99,407
HFZ08,2008-11-04 13:00,4,105.99,106.005,105.965,105.965,1894
HFZ08,2008-11-04 13:30,4,105.965,106.005,105.96,106,671
HFZ08,2008-11-04 14:00,4,106,106.015,105.985,106,949
HFZ08,2008-11-04 14:30,4,106.005,106.045,105.985,106.04,1186
HFZ08,2008-11-04 15:00,4,106.04,106.04,106.04,106.04,27
HFZ08,2008-11-05 01:00,5,106.01,106.08,105.985,106.07,15970
HFZ08,2008-11-05 01:30,5,106.075,106.13,106.075,106.095,22106
HFZ08,2008-11-05 02:00,5,106.095,106.12,106.08,106.115,14346
HFZ08,2008-11-05 02:30,5,106.115,106.115,106.045,106.055,19775
HFZ08,2008-11-05 03:00,5,106.055,106.07,106.035,106.06,14589
HFZ08,2008-11-05 03:30,5,106.06,106.065,106.045,106.05,14697
HFZ08,2008-11-05 04:00,5,106.05,106.055,106.035,106.045,11582
HFZ08,2008-11-05 04:30,5,106.045,106.05,106,106.005,15227
HFZ08,2008-11-05 05:00,5,106.005,106.01,105.925,105.955,34067
HFZ08,2008-11-05 05:30,5,105.955,105.965,105.8,105.86,62328
HFZ08,2008-11-05 06:00,5,105.855,105.885,105.825,105.875,27787
HFZ08,2008-11-05 06:30,5,105.875,105.905,105.87,105.89,11528
HFZ08,2008-11-05 07:00,5,105.885,105.955,105.88,105.94,26953
HFZ08,2008-11-05 07:30,5,105.94,106.01,105.93,105.96,33175
HFZ08,2008-11-05 08:00,5,105.965,105.995,105.96,105.985,18387
HFZ08,2008-11-05 08:30,5,105.985,106.04,105.98,106.015,27539
HFZ08,2008-11-05 09:00,5,106.01,106.02,105.96,105.98,30691
HFZ08,2008-11-05 09:30,5,105.98,105.98,105.94,105.965,14936
HFZ08,2008-11-05 10:00,5,105.965,106.03,105.96,106.025,17785
HFZ08,2008-11-05 10:30,5,106.025,106.03,106,106.02,7353
HFZ08,2008-11-05 11:00,5,106.025,106.035,106.005,106.025,2792
HFZ08,2008-11-05 11:30,5,106.025,106.025,106.01,106.015,880
HFZ08,2008-11-05 12:00,5,106.015,106.025,106.01,106.015,401
HFZ08,2008-11-05 12:30,5,106.015,106.02,106,106,892
HFZ08,2008-11-05 13:00,5,106.01,106.03,106.005,106.005,554
HFZ08,2008-11-05 13:30,5,106.005,106.01,106,106,286
HFZ08,2008-11-05 14:00,5,106.01,106.045,106.005,106.04,391
HFZ08,2008-11-05 14:30,5,106.04,106.08,106.025,106.065,2769
HFZ08,2008-11-05 15:00,5,106.02,106.02,106.02,106.02,20
HFZ08,2008-11-06 01:00,6,106.05,106.085,106.03,106.075,10483
HFZ08,2008-11-06 01:30,6,106.07,106.085,106.045,106.06,15657
HFZ08,2008-11-06 02:00,6,106.055,106.09,106.05,106.07,14205
HFZ08,2008-11-06 02:30,6,106.065,106.07,106.03,106.05,14110
HFZ08,2008-11-06 03:00,6,106.055,106.07,106.03,106.04,13984
HFZ08,2008-11-06 03:30,6,106.04,106.12,106.04,106.11,28343
HFZ08,2008-11-06 04:00,6,106.11,106.175,106.11,106.145,25722
HFZ08,2008-11-06 04:30,6,106.14,106.2,106.14,106.165,30370
HFZ08,2008-11-06 05:00,6,106.165,106.175,106.145,106.16,15961
HFZ08,2008-11-06 05:30,6,106.16,106.39,106.155,106.38,51156
HFZ08,2008-11-06 06:00,6,106.385,106.545,106.355,106.43,103988
HFZ08,2008-11-06 06:30,6,106.43,106.5,106.195,106.275,82980
HFZ08,2008-11-06 07:00,6,106.27,106.315,106.225,106.285,48706
HFZ08,2008-11-06 07:30,6,106.28,106.325,106.2,106.265,79385
HFZ08,2008-11-06 08:00,6,106.26,106.27,106.155,106.205,40098
HFZ08,2008-11-06 08:30,6,106.205,106.205,106.08,106.09,49329
HFZ08,2008-11-06 09:00,6,106.085,106.175,106.085,106.16,37630
HFZ08,2008-11-06 09:30,6,106.165,106.19,106.1,106.12,23900
HFZ08,2008-11-06 10:00,6,106.115,106.165,106.11,106.15,18420
HFZ08,2008-11-06 10:30,6,106.15,106.19,106.135,106.175,17976
HFZ08,2008-11-06 11:00,6,106.175,106.21,106.175,106.21,6672
HFZ08,2008-11-06 11:30,6,106.21,106.21,106.19,106.195,1865
HFZ08,2008-11-06 12:00,6,106.195,106.225,106.185,106.215,1496
HFZ08,2008-11-06 12:30,6,106.215,106.225,106.21,106.215,277
HFZ08,2008-11-06 13:00,6,106.215,106.25,106.215,106.245,656
HFZ08,2008-11-06 13:30,6,106.245,106.25,106.225,106.25,293
HFZ08,2008-11-06 14:00,6,106.24,106.26,106.23,106.25,681
HFZ08,2008-11-06 14:30,6,106.255,106.26,106.24,106.26,460
HFZ08,2008-11-06 15:00,6,106.245,106.245,106.245,106.245,90
HFZ08,2008-11-07 01:00,7,106.21,106.235,106.175,106.2,12081
HFZ08,2008-11-07 01:30,7,106.2,106.215,106.18,106.21,14386
HFZ08,2008-11-07 02:00,7,106.21,106.21,106.155,106.19,22624
HFZ08,2008-11-07 02:30,7,106.195,106.205,106.17,106.175,16637
HFZ08,2008-11-07 03:00,7,106.17,106.18,106.125,106.175,19941
HFZ08,2008-11-07 03:30,7,106.175,106.18,106.14,106.16,10068
HFZ08,2008-11-07 04:00,7,106.16,106.19,106.15,106.19,13119
HFZ08,2008-11-07 04:30,7,106.19,106.195,106.175,106.19,8865
HFZ08,2008-11-07 05:00,7,106.19,106.2,106.17,106.18,9819
HFZ08,2008-11-07 05:30,7,106.185,106.22,106.185,106.205,11825
HFZ08,2008-11-07 06:00,7,106.205,106.205,106.18,106.19,9542
HFZ08,2008-11-07 06:30,7,106.19,106.215,106.19,106.215,8249
HFZ08,2008-11-07 07:00,7,106.21,106.28,106.205,106.24,23214
HFZ08,2008-11-07 07:30,7,106.245,106.255,106.175,106.225,53476
HFZ08,2008-11-07 08:00,7,106.225,106.26,106.2,106.215,20894
HFZ08,2008-11-07 08:30,7,106.22,106.23,106.185,106.195,16121
HFZ08,2008-11-07 09:00,7,106.195,106.195,106.145,106.16,21192
HFZ08,2008-11-07 09:30,7,106.16,106.225,106.15,106.21,16457
HFZ08,2008-11-07 10:00,7,106.205,106.23,106.17,106.21,17049
HFZ08,2008-11-07 10:30,7,106.21,106.225,106.18,106.215,9945
HFZ08,2008-11-07 11:00,7,106.215,106.225,106.185,106.21,4443
HFZ08,2008-11-07 11:30,7,106.21,106.215,106.195,106.205,1609
HFZ08,2008-11-07 12:00,7,106.2,106.205,106.18,106.18,330
HFZ08,2008-11-07 12:30,7,106.185,106.195,106.18,106.195,74
HFZ08,2008-11-07 13:00,7,106.195,106.21,106.185,106.205,142
HFZ08,2008-11-07 13:30,7,106.19,106.21,106.19,106.21,221
HFZ08,2008-11-07 14:00,7,106.2,106.215,106.19,106.195,104
HFZ08,2008-11-07 14:30,7,106.2,106.215,106.18,106.205,171
HFZ08,2008-11-07 15:00,7,106.175,106.175,106.175,106.175,13
HFZ08,2008-11-10 01:00,10,106.16,106.175,106.12,106.125,10729
HFZ08,2008-11-10 01:30,10,106.125,106.135,106.045,106.055,19597
HFZ08,2008-11-10 02:00,10,106.06,106.12,106.055,106.09,9718
HFZ08,2008-11-10 02:30,10,106.09,106.145,106.08,106.125,11973
HFZ08,2008-11-10 03:00,10,106.125,106.17,106.125,106.14,11722
HFZ08,2008-11-10 03:30,10,106.14,106.15,106.095,106.105,12927
HFZ08,2008-11-10 04:00,10,106.105,106.115,106.05,106.075,19612
HFZ08,2008-11-10 04:30,10,106.075,106.09,106.06,106.06,13245
HFZ08,2008-11-10 05:00,10,106.065,106.11,106.065,106.1,11008
HFZ08,2008-11-10 05:30,10,106.1,106.105,106.075,106.095,9681
HFZ08,2008-11-10 06:00,10,106.095,106.1,106.08,106.09,5016
HFZ08,2008-11-10 06:30,10,106.095,106.11,106.08,106.09,6077
HFZ08,2008-11-10 07:00,10,106.09,106.115,106.09,106.1,13374
HFZ08,2008-11-10 07:30,10,106.1,106.11,106.07,106.1,23831
HFZ08,2008-11-10 08:00,10,106.1,106.105,106.075,106.1,23204
HFZ08,2008-11-10 08:30,10,106.1,106.135,106.085,106.13,22652
HFZ08,2008-11-10 09:00,10,106.13,106.185,106.125,106.17,25577
HFZ08,2008-11-10 09:30,10,106.17,106.205,106.155,106.19,25727
HFZ08,2008-11-10 10:00,10,106.19,106.245,106.18,106.225,19719
HFZ08,2008-11-10 10:30,10,106.225,106.26,106.22,106.25,9269
HFZ08,2008-11-10 11:00,10,106.25,106.255,106.22,106.245,7013
HFZ08,2008-11-10 11:30,10,106.245,106.255,106.23,106.245,3933
HFZ08,2008-11-10 12:00,10,106.245,106.255,106.235,106.24,1274
HFZ08,2008-11-10 12:30,10,106.235,106.245,106.235,106.245,147
HFZ08,2008-11-10 13:00,10,106.245,106.255,106.24,106.255,70
HFZ08,2008-11-10 13:30,10,106.255,106.255,106.245,106.245,75
HFZ08,2008-11-10 14:00,10,106.245,106.26,106.245,106.25,343
HFZ08,2008-11-10 14:30,10,106.25,106.255,106.23,106.23,65
HFZ08,2008-11-11 01:00,11,106.285,106.285,106.22,106.25,11109
HFZ08,2008-11-11 01:30,11,106.255,106.275,106.24,106.265,8540
HFZ08,2008-11-11 02:00,11,106.265,106.275,106.22,106.23,14863
HFZ08,2008-11-11 02:30,11,106.235,106.27,106.22,106.225,18926
HFZ08,2008-11-11 03:00,11,106.23,106.23,106.165,106.2,49918
HFZ08,2008-11-11 03:30,11,106.205,106.265,106.19,106.22,27974
HFZ08,2008-11-11 04:00,11,106.215,106.24,106.2,106.215,12841
HFZ08,2008-11-11 04:30,11,106.22,106.235,106.205,106.225,16056
HFZ08,2008-11-11 05:00,11,106.225,106.245,106.21,106.23,19195
HFZ08,2008-11-11 05:30,11,106.23,106.235,106.19,106.195,14464
HFZ08,2008-11-11 06:00,11,106.195,106.23,106.175,106.225,16075
HFZ08,2008-11-11 06:30,11,106.22,106.255,106.22,106.235,16064
HFZ08,2008-11-11 07:00,11,106.235,106.245,106.21,106.22,6118
HFZ08,2008-11-11 07:30,11,106.225,106.245,106.215,106.24,9980
HFZ08,2008-11-11 08:00,11,106.24,106.25,106.23,106.235,13089
HFZ08,2008-11-11 08:30,11,106.24,106.28,106.24,106.28,24017
HFZ08,2008-11-11 09:00,11,106.28,106.3,106.265,106.3,35467
HFZ08,2008-11-11 09:30,11,106.3,106.31,106.275,106.305,18212
HFZ08,2008-11-11 10:00,11,106.305,106.355,106.3,106.315,15941
HFZ08,2008-11-11 10:30,11,106.315,106.325,106.3,106.315,4392
HFZ08,2008-11-11 11:00,11,106.31,106.33,106.305,106.33,3765
HFZ08,2008-11-11 11:30,11,106.33,106.335,106.32,106.335,1017
HFZ08,2008-11-11 12:00,11,106.34,106.34,106.32,106.33,1010
HFZ08,2008-11-11 12:30,11,106.335,106.335,106.32,106.32,298
HFZ08,2008-11-11 13:00,11,106.32,106.325,106.295,106.295,1074
HFZ08,2008-11-11 13:30,11,106.3,106.3,106.28,106.295,935
HFZ08,2008-11-11 14:00,11,106.305,106.305,106.285,106.295,163
HFZ08,2008-11-11 14:30,11,106.295,106.32,106.29,106.295,148
HFZ08,2008-11-12 01:00,12,106.295,106.305,106.275,106.285,8145
HFZ08,2008-11-12 01:30,12,106.28,106.285,106.25,106.285,7791
HFZ08,2008-11-12 02:00,12,106.285,106.335,106.285,106.3,22246
HFZ08,2008-11-12 02:30,12,106.305,106.34,106.295,106.34,16337
HFZ08,2008-11-12 03:00,12,106.345,106.36,106.295,106.3,26144
HFZ08,2008-11-12 03:30,12,106.3,106.36,106.3,106.34,37926
HFZ08,2008-11-12 04:00,12,106.34,106.34,106.305,106.325,14273
HFZ08,2008-11-12 04:30,12,106.325,106.38,106.31,106.36,18959
HFZ08,2008-11-12 05:00,12,106.36,106.39,106.335,106.36,16407
HFZ08,2008-11-12 05:30,12,106.36,106.37,106.34,106.35,10974
HFZ08,2008-11-12 06:00,12,106.345,106.4,106.345,106.38,14664
HFZ08,2008-11-12 06:30,12,106.38,106.405,106.365,106.39,27075
HFZ08,2008-11-12 07:00,12,106.39,106.425,106.385,106.42,22251
HFZ08,2008-11-12 07:30,12,106.42,106.44,106.405,106.425,19965
HFZ08,2008-11-12 08:00,12,106.43,106.49,106.425,106.425,30538
HFZ08,2008-11-12 08:30,12,106.43,106.445,106.41,106.42,21530
HFZ08,2008-11-12 09:00,12,106.415,106.435,106.395,106.43,28249
HFZ08,2008-11-12 09:30,12,106.425,106.465,106.405,106.46,30744
HFZ08,2008-11-12 10:00,12,106.46,106.49,106.45,106.465,29937
HFZ08,2008-11-12 10:30,12,106.465,106.465,106.43,106.435,16138
HFZ08,2008-11-12 11:00,12,106.435,106.45,106.415,106.425,4975
HFZ08,2008-11-12 11:30,12,106.425,106.455,106.42,106.44,2058
HFZ08,2008-11-12 12:00,12,106.44,106.475,106.43,106.475,812
HFZ08,2008-11-12 12:30,12,106.475,106.485,106.435,106.455,1954
HFZ08,2008-11-12 13:00,12,106.46,106.48,106.425,106.465,1715
HFZ08,2008-11-12 13:30,12,106.46,106.485,106.46,106.48,540
HFZ08,2008-11-12 14:00,12,106.48,106.485,106.475,106.48,367
HFZ08,2008-11-12 14:30,12,106.48,106.49,106.465,106.485,829
HFZ08,2008-11-12 15:00,12,106.49,106.49,106.49,106.49,30
HFZ08,2008-11-13 01:00,13,106.47,106.49,106.445,106.485,16439
HFZ08,2008-11-13 01:30,13,106.49,106.535,106.485,106.53,13017
HFZ08,2008-11-13 02:00,13,106.53,106.555,106.515,106.525,23471
HFZ08,2008-11-13 02:30,13,106.525,106.545,106.515,106.54,15981
HFZ08,2008-11-13 03:00,13,106.535,106.535,106.495,106.5,29168
HFZ08,2008-11-13 03:30,13,106.5,106.5,106.41,106.43,39196
HFZ08,2008-11-13 04:00,13,106.435,106.48,106.42,106.45,20785
HFZ08,2008-11-13 04:30,13,106.455,106.53,106.45,106.52,18217
HFZ08,2008-11-13 05:00,13,106.52,106.525,106.485,106.495,11626
HFZ08,2008-11-13 05:30,13,106.495,106.51,106.48,106.48,7595
HFZ08,2008-11-13 06:00,13,106.48,106.485,106.45,106.465,16041
HFZ08,2008-11-13 06:30,13,106.465,106.5,106.455,106.49,12394
HFZ08,2008-11-13 07:00,13,106.49,106.555,106.465,106.545,16926
HFZ08,2008-11-13 07:30,13,106.545,106.55,106.525,106.53,30094
HFZ08,2008-11-13 08:00,13,106.535,106.56,106.485,106.49,21287
HFZ08,2008-11-13 08:30,13,106.49,106.55,106.47,106.54,21309
HFZ08,2008-11-13 09:00,13,106.535,106.535,106.41,106.415,34018
HFZ08,2008-11-13 09:30,13,106.415,106.455,106.4,106.445,28257
HFZ08,2008-11-13 10:00,13,106.44,106.49,106.43,106.465,15273
HFZ08,2008-11-13 10:30,13,106.465,106.495,106.465,106.475,8848
HFZ08,2008-11-13 11:00,13,106.47,106.51,106.46,106.495,4322
HFZ08,2008-11-13 11:30,13,106.495,106.55,106.48,106.545,4571
HFZ08,2008-11-13 12:00,13,106.545,106.545,106.51,106.515,894
HFZ08,2008-11-13 12:30,13,106.52,106.52,106.48,106.485,856
HFZ08,2008-11-13 13:00,13,106.49,106.49,106.44,106.45,474
HFZ08,2008-11-13 13:30,13,106.45,106.46,106.425,106.43,1006
HFZ08,2008-11-13 14:00,13,106.43,106.435,106.4,106.405,1582
HFZ08,2008-11-13 14:30,13,106.405,106.42,106.395,106.4,740
HFZ08,2008-11-14 01:00,14,106.425,106.455,106.38,106.445,15960
HFZ08,2008-11-14 01:30,14,106.45,106.455,106.41,106.415,10735
HFZ08,2008-11-14 02:00,14,106.41,106.435,106.37,106.38,22171
HFZ08,2008-11-14 02:30,14,106.385,106.405,106.375,106.395,11422
HFZ08,2008-11-14 03:00,14,106.39,106.395,106.335,106.36,23893
HFZ08,2008-11-14 03:30,14,106.365,106.41,106.355,106.395,15774
HFZ08,2008-11-14 04:00,14,106.395,106.415,106.375,106.39,18541
HFZ08,2008-11-14 04:30,14,106.39,106.42,106.37,106.41,14438
HFZ08,2008-11-14 05:00,14,106.405,106.415,106.38,106.415,9929
HFZ08,2008-11-14 05:30,14,106.415,106.43,106.4,106.425,6238
HFZ08,2008-11-14 06:00,14,106.43,106.45,106.42,106.44,9871
HFZ08,2008-11-14 06:30,14,106.44,106.46,106.425,106.445,8725
HFZ08,2008-11-14 07:00,14,106.44,106.48,106.435,106.465,17168
HFZ08,2008-11-14 07:30,14,106.465,106.485,106.445,106.465,20056
HFZ08,2008-11-14 08:00,14,106.46,106.505,106.455,106.495,23975
HFZ08,2008-11-14 08:30,14,106.49,106.495,106.43,106.44,28589
HFZ08,2008-11-14 09:00,14,106.435,106.565,106.43,106.545,37045
HFZ08,2008-11-14 09:30,14,106.545,106.555,106.515,106.53,25806
HFZ08,2008-11-14 10:00,14,106.53,106.575,106.53,106.55,21662
HFZ08,2008-11-14 10:30,14,106.55,106.57,106.53,106.56,11064
HFZ08,2008-11-14 11:00,14,106.565,106.565,106.54,106.54,13239
HFZ08,2008-11-14 11:30,14,106.545,106.555,106.52,106.54,2122
HFZ08,2008-11-14 12:00,14,106.54,106.55,106.52,106.525,518
HFZ08,2008-11-14 12:30,14,106.525,106.545,106.52,106.54,273
HFZ08,2008-11-14 13:00,14,106.545,106.565,106.52,106.53,1090
HFZ08,2008-11-14 13:30,14,106.54,106.555,106.54,106.555,395
HFZ08,2008-11-14 14:00,14,106.555,106.555,106.525,106.535,222
HFZ08,2008-11-14 14:30,14,106.525,106.55,106.525,106.535,239
HFZ08,2008-11-17 01:00,17,106.515,106.58,106.51,106.53,6169
HFZ08,2008-11-17 01:30,17,106.525,106.545,106.52,106.52,4677
HFZ08,2008-11-17 02:00,17,106.52,106.575,106.515,106.525,10713
HFZ08,2008-11-17 02:30,17,106.525,106.545,106.505,106.52,9533
HFZ08,2008-11-17 03:00,17,106.515,106.53,106.495,106.52,15172
HFZ08,2008-11-17 03:30,17,106.52,106.565,106.5,106.545,20050
HFZ08,2008-11-17 04:00,17,106.545,106.58,106.525,106.555,23071
HFZ08,2008-11-17 04:30,17,106.555,106.595,106.555,106.58,28278
HFZ08,2008-11-17 05:00,17,106.58,106.63,106.58,106.605,40667
HFZ08,2008-11-17 05:30,17,106.6,106.62,106.585,106.605,23574
HFZ08,2008-11-17 06:00,17,106.605,106.625,106.595,106.615,7817
HFZ08,2008-11-17 06:30,17,106.62,106.625,106.595,106.61,15224
HFZ08,2008-11-17 07:00,17,106.61,106.625,106.59,106.6,18735
HFZ08,2008-11-17 07:30,17,106.6,106.635,106.595,106.62,13634
HFZ08,2008-11-17 08:00,17,106.62,106.63,106.6,106.61,14146
HFZ08,2008-11-17 08:30,17,106.61,106.615,106.565,106.585,26966
HFZ08,2008-11-17 09:00,17,106.585,106.64,106.58,106.635,24657
HFZ08,2008-11-17 09:30,17,106.635,106.64,106.61,106.625,17098
HFZ08,2008-11-17 10:00,17,106.63,106.635,106.6,106.615,14566
HFZ08,2008-11-17 10:30,17,106.62,106.64,106.61,106.615,10205
HFZ08,2008-11-17 11:00,17,106.615,106.625,106.61,106.615,5639
HFZ08,2008-11-17 11:30,17,106.615,106.63,106.605,106.605,2345
HFZ08,2008-11-17 12:00,17,106.615,106.625,106.61,106.61,583
HFZ08,2008-11-17 12:30,17,106.615,106.655,106.615,106.63,1232
HFZ08,2008-11-17 13:00,17,106.635,106.64,106.61,106.62,278
HFZ08,2008-11-17 13:30,17,106.62,106.635,106.615,106.62,108
HFZ08,2008-11-17 14:00,17,106.625,106.63,106.62,106.63,24
HFZ08,2008-11-17 14:30,17,106.63,106.635,106.625,106.625,50
HFZ08,2008-11-17 15:00,17,106.64,106.64,106.64,106.64,12
HFZ08,2008-11-18 01:00,18,106.66,106.675,106.64,106.645,11367
HFZ08,2008-11-18 01:30,18,106.645,106.665,106.63,106.655,8921
HFZ08,2008-11-18 02:00,18,106.655,106.665,106.64,106.65,13127
HFZ08,2008-11-18 02:30,18,106.65,106.675,106.635,106.65,22297
HFZ08,2008-11-18 03:00,18,106.65,106.685,106.65,106.675,12937
HFZ08,2008-11-18 03:30,18,106.675,106.7,106.655,106.675,18130
HFZ08,2008-11-18 04:00,18,106.68,106.68,106.67,106.67,19122
HFZ08,2008-11-18 04:30,18,106.67,106.675,106.63,106.64,26764
HFZ08,2008-11-18 05:00,18,106.64,106.655,106.63,106.65,9389
HFZ08,2008-11-18 05:30,18,106.65,106.665,106.635,106.645,11214
HFZ08,2008-11-18 06:00,18,106.645,106.655,106.635,106.645,8571
HFZ08,2008-11-18 06:30,18,106.645,106.665,106.645,106.655,7593
HFZ08,2008-11-18 07:00,18,106.655,106.66,106.635,106.64,11656
HFZ08,2008-11-18 07:30,18,106.635,106.66,106.605,106.655,22795
HFZ08,2008-11-18 08:00,18,106.655,106.655,106.62,106.63,21939
HFZ08,2008-11-18 08:30,18,106.63,106.635,106.58,106.615,29836
HFZ08,2008-11-18 09:00,18,106.62,106.635,106.595,106.605,17559
HFZ08,2008-11-18 09:30,18,106.61,106.62,106.59,106.595,11099
HFZ08,2008-11-18 10:00,18,106.6,106.63,106.59,106.625,11182
HFZ08,2008-11-18 10:30,18,106.625,106.63,106.58,106.605,10888
HFZ08,2008-11-18 11:00,18,106.605,106.605,106.59,106.595,2686
HFZ08,2008-11-18 11:30,18,106.595,106.615,106.585,106.61,3026
HFZ08,2008-11-18 12:00,18,106.61,106.65,106.61,106.64,4424
HFZ08,2008-11-18 12:30,18,106.645,106.655,106.62,106.62,3138
HFZ08,2008-11-18 13:00,18,106.625,106.645,106.625,106.625,1096
HFZ08,2008-11-18 13:30,18,106.635,106.66,106.62,106.655,1219
HFZ08,2008-11-18 14:00,18,106.66,106.66,106.63,106.63,224
HFZ08,2008-11-18 14:30,18,106.635,106.64,106.63,106.63,97
HFZ08,2008-11-18 15:00,18,106.62,106.62,106.62,106.62,57
HFZ08,2008-11-19 01:00,19,106.67,106.67,106.605,106.63,9487
HFZ08,2008-11-19 01:30,19,106.625,106.63,106.555,106.57,20090
HFZ08,2008-11-19 02:00,19,106.575,106.595,106.57,106.575,33289
HFZ08,2008-11-19 02:30,19,106.575,106.605,106.565,106.59,23164
HFZ08,2008-11-19 03:00,19,106.595,106.605,106.57,106.58,12839
HFZ08,2008-11-19 03:30,19,106.58,106.605,106.575,106.59,19832
HFZ08,2008-11-19 04:00,19,106.59,106.63,106.59,106.62,24036
HFZ08,2008-11-19 04:30,19,106.62,106.63,106.595,106.61,24409
HFZ08,2008-11-19 05:00,19,106.61,106.63,106.595,106.625,20234
HFZ08,2008-11-19 05:30,19,106.625,106.65,106.62,106.64,14752
HFZ08,2008-11-19 06:00,19,106.635,106.64,106.605,106.61,14314
HFZ08,2008-11-19 06:30,19,106.615,106.635,106.605,106.615,12944
HFZ08,2008-11-19 07:00,19,106.615,106.64,106.605,106.62,18768
HFZ08,2008-11-19 07:30,19,106.625,106.635,106.585,106.6,28413
HFZ08,2008-11-19 08:00,19,106.6,106.61,106.58,106.585,11570
HFZ08,2008-11-19 08:30,19,106.585,106.61,106.555,106.605,33201
HFZ08,2008-11-19 09:00,19,106.61,106.615,106.58,106.595,15355
HFZ08,2008-11-19 09:30,19,106.6,106.625,106.58,106.61,23522
HFZ08,2008-11-19 10:00,19,106.61,106.61,106.575,106.6,27391
HFZ08,2008-11-19 10:30,19,106.6,106.625,106.59,106.605,13014
HFZ08,2008-11-19 11:00,19,106.605,106.625,106.605,106.61,4225
HFZ08,2008-11-19 11:30,19,106.615,106.615,106.59,106.59,4825
HFZ08,2008-11-19 12:00,19,106.59,106.615,106.58,106.615,1472
HFZ08,2008-11-19 12:30,19,106.615,106.62,106.61,106.615,314
HFZ08,2008-11-19 13:00,19,106.615,106.65,106.595,106.64,2218
HFZ08,2008-11-19 13:30,19,106.64,106.645,106.61,106.63,432
HFZ08,2008-11-19 14:00,19,106.625,106.635,106.61,106.63,310
HFZ08,2008-11-19 14:30,19,106.63,106.655,106.62,106.655,2319
HFZ08,2008-11-19 15:00,19,106.635,106.635,106.635,106.635,24
HFZ08,2008-11-20 01:00,20,106.7,106.73,106.675,106.695,19009
HFZ08,2008-11-20 01:30,20,106.69,106.715,106.685,106.69,13471
HFZ08,2008-11-20 02:00,20,106.685,106.72,106.685,106.71,21091
HFZ08,2008-11-20 02:30,20,106.71,106.73,106.67,106.67,27809
HFZ08,2008-11-20 03:00,20,106.675,106.695,106.66,106.67,31910
HFZ08,2008-11-20 03:30,20,106.675,106.715,106.65,106.695,35883
HFZ08,2008-11-20 04:00,20,106.69,106.7,106.655,106.665,18824
HFZ08,2008-11-20 04:30,20,106.665,106.675,106.65,106.67,14882
HFZ08,2008-11-20 05:00,20,106.67,106.675,106.655,106.665,13880
HFZ08,2008-11-20 05:30,20,106.67,106.685,106.66,106.68,9613
HFZ08,2008-11-20 06:00,20,106.685,106.85,106.68,106.835,72793
HFZ08,2008-11-20 06:30,20,106.835,106.875,106.825,106.845,43032
HFZ08,2008-11-20 07:00,20,106.84,106.86,106.8,106.815,37662
HFZ08,2008-11-20 07:30,20,106.815,106.92,106.81,106.89,35993
HFZ08,2008-11-20 08:00,20,106.89,106.905,106.825,106.835,32258
HFZ08,2008-11-20 08:30,20,106.835,106.835,106.785,106.805,31321
HFZ08,2008-11-20 09:00,20,106.81,106.94,106.805,106.91,56510
HFZ08,2008-11-20 09:30,20,106.915,106.925,106.845,106.85,27439
HFZ08,2008-11-20 10:00,20,106.85,106.85,106.785,106.825,42103
HFZ08,2008-11-20 10:30,20,106.825,106.835,106.785,106.83,16942
HFZ08,2008-11-20 11:00,20,106.84,106.86,106.8,106.8,10341
HFZ08,2008-11-20 11:30,20,106.805,106.825,106.78,106.81,4963
HFZ08,2008-11-20 12:00,20,106.81,106.845,106.8,106.815,2042
HFZ08,2008-11-20 12:30,20,106.815,106.84,106.805,106.83,1501
HFZ08,2008-11-20 13:00,20,106.815,106.825,106.815,106.815,216
HFZ08,2008-11-20 13:30,20,106.82,106.86,106.82,106.835,579
HFZ08,2008-11-20 14:00,20,106.835,106.855,106.825,106.83,212
HFZ08,2008-11-20 14:30,20,106.84,106.93,106.83,106.91,1297
HFZ08,2008-11-20 15:00,20,106.875,106.875,106.875,106.875,1
HFZ08,2008-11-21 01:00,21,106.81,106.825,106.75,106.76,14261
HFZ08,2008-11-21 01:30,21,106.76,106.78,106.745,106.76,9849
HFZ08,2008-11-21 02:00,21,106.76,106.78,106.715,106.755,24905
HFZ08,2008-11-21 02:30,21,106.755,106.79,106.745,106.755,25138
HFZ08,2008-11-21 03:00,21,106.76,106.765,106.705,106.71,27700
HFZ08,2008-11-21 03:30,21,106.71,106.72,106.64,106.65,36879
HFZ08,2008-11-21 04:00,21,106.65,106.675,106.59,106.605,43449
HFZ08,2008-11-21 04:30,21,106.605,106.69,106.6,106.65,25586
HFZ08,2008-11-21 05:00,21,106.65,106.7,106.635,106.64,30338
HFZ08,2008-11-21 05:30,21,106.635,106.7,106.615,106.695,19931
HFZ08,2008-11-21 06:00,21,106.7,106.74,106.695,106.73,17248
HFZ08,2008-11-21 06:30,21,106.73,106.75,106.64,106.655,23533
HFZ08,2008-11-21 07:00,21,106.655,106.695,106.645,106.685,13711
HFZ08,2008-11-21 07:30,21,106.685,106.74,106.68,106.695,22372
HFZ08,2008-11-21 08:00,21,106.695,106.73,106.69,106.715,10376
HFZ08,2008-11-21 08:30,21,106.72,106.76,106.71,106.755,19697
HFZ08,2008-11-21 09:00,21,106.76,106.78,106.725,106.745,25088
HFZ08,2008-11-21 09:30,21,106.745,106.805,106.725,106.785,22308
HFZ08,2008-11-21 10:00,21,106.785,106.795,106.72,106.735,24580
HFZ08,2008-11-21 10:30,21,106.735,106.74,106.69,106.73,20355
HFZ08,2008-11-21 11:00,21,106.73,106.77,106.725,106.755,7991
HFZ08,2008-11-21 11:30,21,106.755,106.775,106.73,106.745,2599
HFZ08,2008-11-21 12:00,21,106.75,106.765,106.74,106.76,560
HFZ08,2008-11-21 12:30,21,106.755,106.795,106.735,106.78,909
HFZ08,2008-11-21 13:00,21,106.775,106.775,106.745,106.75,145
HFZ08,2008-11-21 13:30,21,106.75,106.8,106.75,106.775,531
HFZ08,2008-11-21 14:00,21,106.775,106.775,106.75,106.76,108
HFZ08,2008-11-21 14:30,21,106.78,106.79,106.745,106.745,95
HFZ08,2008-11-21 15:00,21,106.73,106.73,106.73,106.73,5
HFZ08,2008-11-24 01:00,24,106.75,106.75,106.675,106.695,7443
HFZ08,2008-11-24 01:30,24,106.695,106.725,106.67,106.725,6897
HFZ08,2008-11-24 02:00,24,106.72,106.755,106.7,106.705,13674
HFZ08,2008-11-24 02:30,24,106.7,106.72,106.67,106.685,13264
HFZ08,2008-11-24 03:00,24,106.685,106.69,106.63,106.655,30106
HFZ08,2008-11-24 03:30,24,106.65,106.685,106.645,106.67,10499
HFZ08,2008-11-24 04:00,24,106.67,106.675,106.6,106.605,21567
HFZ08,2008-11-24 04:30,24,106.605,106.61,106.565,106.59,35788
HFZ08,2008-11-24 05:00,24,106.585,106.605,106.575,106.595,20493
HFZ08,2008-11-24 05:30,24,106.6,106.61,106.585,106.6,13994
HFZ08,2008-11-24 06:00,24,106.595,106.615,106.585,106.61,10766
HFZ08,2008-11-24 06:30,24,106.605,106.63,106.595,106.62,8313
HFZ08,2008-11-24 07:00,24,106.62,106.62,106.58,106.59,14704
HFZ08,2008-11-24 07:30,24,106.59,106.62,106.58,106.6,26646
HFZ08,2008-11-24 08:00,24,106.605,106.635,106.605,106.61,11944
HFZ08,2008-11-24 08:30,24,106.61,106.645,106.595,106.625,19240
HFZ08,2008-11-24 09:00,24,106.625,106.645,106.535,106.545,32578
HFZ08,2008-11-24 09:30,24,106.545,106.6,106.545,106.555,27267
HFZ08,2008-11-24 10:00,24,106.555,106.585,106.525,106.54,24466
HFZ08,2008-11-24 10:30,24,106.54,106.545,106.495,106.52,24524
HFZ08,2008-11-24 11:00,24,106.515,106.53,106.5,106.51,15677
HFZ08,2008-11-24 11:30,24,106.51,106.51,106.435,106.455,22121
HFZ08,2008-11-24 12:00,24,106.45,106.46,106.415,106.45,1943
HFZ08,2008-11-24 12:30,24,106.45,106.46,106.43,106.435,371
HFZ08,2008-11-24 13:00,24,106.435,106.46,106.425,106.43,348
HFZ08,2008-11-24 13:30,24,106.425,106.445,106.415,106.44,473
HFZ08,2008-11-24 14:00,24,106.425,106.435,106.41,106.415,851
HFZ08,2008-11-24 14:30,24,106.425,106.445,106.405,106.445,231
HFZ08,2008-11-24 15:00,24,106.445,106.445,106.445,106.445,4
HFZ08,2008-11-25 01:00,25,106.51,106.555,106.47,106.525,17116
HFZ08,2008-11-25 01:30,25,106.525,106.53,106.465,106.51,10997
HFZ08,2008-11-25 02:00,25,106.51,106.585,106.49,106.575,22487
HFZ08,2008-11-25 02:30,25,106.575,106.62,106.565,106.595,27834
HFZ08,2008-11-25 03:00,25,106.6,106.6,106.51,106.515,19798
HFZ08,2008-11-25 03:30,25,106.515,106.545,106.485,106.525,25648
HFZ08,2008-11-25 04:00,25,106.525,106.55,106.51,106.525,22410
HFZ08,2008-11-25 04:30,25,106.53,106.545,106.515,106.53,15292
HFZ08,2008-11-25 05:00,25,106.53,106.53,106.5,106.505,14317
HFZ08,2008-11-25 05:30,25,106.5,106.505,106.475,106.49,9971
HFZ08,2008-11-25 06:00,25,106.49,106.5,106.48,106.5,15170
HFZ08,2008-11-25 06:30,25,106.5,106.53,106.485,106.525,19264
HFZ08,2008-11-25 07:00,25,106.525,106.56,106.445,106.495,35886
HFZ08,2008-11-25 07:30,25,106.5,106.56,106.49,106.55,33004
HFZ08,2008-11-25 08:00,25,106.545,106.57,106.465,106.48,27350
HFZ08,2008-11-25 08:30,25,106.48,106.48,106.4,106.435,48959
HFZ08,2008-11-25 09:00,25,106.435,106.475,106.415,106.465,36349
HFZ08,2008-11-25 09:30,25,106.465,106.505,106.445,106.46,26290
HFZ08,2008-11-25 10:00,25,106.465,106.48,106.425,106.475,29548
HFZ08,2008-11-25 10:30,25,106.47,106.49,106.31,106.375,28983
HFZ08,2008-11-25 11:00,25,106.38,106.41,106.345,106.4,17501
HFZ08,2008-11-25 11:30,25,106.39,106.405,106.38,106.39,3575
HFZ08,2008-11-25 12:00,25,106.385,106.44,106.385,106.43,2444
HFZ08,2008-11-25 12:30,25,106.43,106.485,106.43,106.465,1606
HFZ08,2008-11-25 13:00,25,106.47,106.5,106.46,106.485,1148
HFZ08,2008-11-25 13:30,25,106.475,106.475,106.445,106.445,564
HFZ08,2008-11-25 14:00,25,106.44,106.46,106.44,106.445,76
HFZ08,2008-11-25 14:30,25,106.45,106.48,106.445,106.47,223
HFZ08,2008-11-25 15:00,25,106.475,106.475,106.475,106.475,3
HFZ08,2008-11-26 01:00,26,106.52,106.545,106.49,106.495,17317
HFZ08,2008-11-26 01:30,26,106.495,106.51,106.45,106.48,15386
HFZ08,2008-11-26 02:00,26,106.485,106.53,106.48,106.48,17944
HFZ08,2008-11-26 02:30,26,106.485,106.575,106.48,106.55,33408
HFZ08,2008-11-26 03:00,26,106.55,106.56,106.535,106.54,28734
HFZ08,2008-11-26 03:30,26,106.535,106.545,106.495,106.505,22234
HFZ08,2008-11-26 04:00,26,106.5,106.52,106.46,106.495,17001
HFZ08,2008-11-26 04:30,26,106.495,106.525,106.475,106.515,13919
HFZ08,2008-11-26 05:00,26,106.52,106.565,106.515,106.545,14294
HFZ08,2008-11-26 05:30,26,106.545,106.575,106.53,106.55,11742
HFZ08,2008-11-26 06:00,26,106.55,106.585,106.55,106.575,7909
HFZ08,2008-11-26 06:30,26,106.575,106.59,106.56,106.58,14091
HFZ08,2008-11-26 07:00,26,106.58,106.59,106.525,106.545,21030
HFZ08,2008-11-26 07:30,26,106.545,106.555,106.445,106.495,33348
HFZ08,2008-11-26 08:00,26,106.495,106.545,106.47,106.52,22738
HFZ08,2008-11-26 08:30,26,106.52,106.54,106.49,106.495,22079
HFZ08,2008-11-26 09:00,26,106.5,106.54,106.48,106.535,21370
HFZ08,2008-11-26 09:30,26,106.535,106.555,106.5,106.535,18206
HFZ08,2008-11-26 10:00,26,106.53,106.55,106.495,106.54,14124
HFZ08,2008-11-26 10:30,26,106.54,106.565,106.5,106.505,16127
HFZ08,2008-11-26 11:00,26,106.505,106.555,106.5,106.55,5566
HFZ08,2008-11-26 11:30,26,106.55,106.555,106.53,106.535,3125
HFZ08,2008-11-26 12:00,26,106.53,106.535,106.52,106.52,168
HFZ08,2008-11-26 12:30,26,106.525,106.55,106.525,106.55,86
HFZ08,2008-11-26 13:00,26,106.555,106.56,106.545,106.55,103
HFZ08,2008-11-26 13:30,26,106.55,106.555,106.525,106.525,245
HFZ08,2008-11-26 14:00,26,106.535,106.545,106.525,106.53,91
HFZ08,2008-11-26 14:30,26,106.515,106.545,106.515,106.535,126
HFZ08,2008-11-27 01:00,27,106.48,106.53,106.475,106.51,6361
HFZ08,2008-11-27 01:30,27,106.505,106.51,106.465,106.475,6502
HFZ08,2008-11-27 02:00,27,106.48,106.495,106.43,106.44,19487
HFZ08,2008-11-27 02:30,27,106.44,106.46,106.435,106.45,12571
HFZ08,2008-11-27 03:00,27,106.445,106.475,106.415,106.475,23409
HFZ08,2008-11-27 03:30,27,106.475,106.485,106.46,106.48,26094
HFZ08,2008-11-27 04:00,27,106.48,106.57,106.47,106.535,22916
HFZ08,2008-11-27 04:30,27,106.54,106.59,106.54,106.585,28639
HFZ08,2008-11-27 05:00,27,106.59,106.605,106.565,106.575,23790
HFZ08,2008-11-27 05:30,27,106.575,106.58,106.535,106.555,18276
HFZ08,2008-11-27 06:00,27,106.55,106.565,106.545,106.555,4753
HFZ08,2008-11-27 06:30,27,106.55,106.56,106.525,106.55,5352
HFZ08,2008-11-27 07:00,27,106.55,106.57,106.545,106.56,7920
HFZ08,2008-11-27 07:30,27,106.555,106.56,106.51,106.51,10087
HFZ08,2008-11-27 08:00,27,106.515,106.525,106.48,106.485,20344
HFZ08,2008-11-27 08:30,27,106.485,106.505,106.46,106.465,13984
HFZ08,2008-11-27 09:00,27,106.465,106.485,106.46,106.475,12998
HFZ08,2008-11-27 09:30,27,106.47,106.52,106.46,106.49,11242
HFZ08,2008-11-27 10:00,27,106.49,106.505,106.48,106.49,6517
HFZ08,2008-11-27 10:30,27,106.495,106.505,106.485,106.495,3201
HFZ08,2008-11-27 11:00,27,106.495,106.51,106.49,106.49,3258
HFZ08,2008-11-27 11:30,27,106.49,106.52,106.48,106.515,901
HFZ08,2008-11-27 12:00,27,106.515,106.52,106.51,106.51,189
HFZ08,2008-11-27 12:30,27,106.51,106.52,106.51,106.52,4
HFZ08,2008-11-27 13:00,27,106.51,106.51,106.505,106.505,2
HFZ08,2008-11-27 13:30,27,106.515,106.515,106.515,106.515,1
HFZ08,2008-11-27 14:00,27,106.515,106.52,106.505,106.52,5
HFZ08,2008-11-27 14:30,27,106.515,106.52,106.505,106.52,23
HFZ08,2008-11-28 01:00,28,106.53,106.575,106.485,106.555,7381
HFZ08,2008-11-28 01:30,28,106.56,106.58,106.55,106.575,4141
HFZ08,2008-11-28 02:00,28,106.575,106.625,106.575,106.6,26489
HFZ08,2008-11-28 02:30,28,106.595,106.685,106.59,106.675,38684
HFZ08,2008-11-28 03:00,28,106.675,106.675,106.635,106.645,17792
HFZ08,2008-11-28 03:30,28,106.645,106.685,106.635,106.685,20026
HFZ08,2008-11-28 04:00,28,106.68,106.685,106.66,106.67,15919
HFZ08,2008-11-28 04:30,28,106.67,106.71,106.655,106.69,24382
HFZ08,2008-11-28 05:00,28,106.695,106.72,106.67,106.685,38949
HFZ08,2008-11-28 05:30,28,106.685,106.69,106.665,106.675,5776
HFZ08,2008-11-28 06:00,28,106.68,106.705,106.665,106.7,6392
HFZ08,2008-11-28 06:30,28,106.7,106.7,106.675,106.675,5259
HFZ08,2008-11-28 07:00,28,106.68,106.7,106.67,106.675,16501
HFZ08,2008-11-28 07:30,28,106.67,106.68,106.655,106.66,38105
HFZ08,2008-11-28 08:00,28,106.665,106.68,106.655,106.67,10922
HFZ08,2008-11-28 08:30,28,106.675,106.68,106.655,106.66,8172
HFZ08,2008-11-28 09:00,28,106.66,106.68,106.63,106.635,13263
HFZ08,2008-11-28 09:30,28,106.635,106.635,106.58,106.615,37375
HFZ08,2008-11-28 10:00,28,106.615,106.615,106.525,106.55,47112
HFZ08,2008-11-28 10:30,28,106.55,106.56,106.51,106.53,13417
HFZ08,2008-11-28 11:00,28,106.53,106.56,106.525,106.56,4557
HFZ08,2008-11-28 11:30,28,106.56,106.57,106.55,106.555,1533
HFZ08,2008-11-28 12:00,28,106.56,106.575,106.555,106.575,125
HFZ08,2008-11-28 12:30,28,106.58,106.58,106.555,106.555,698
HFZ08,2008-11-28 13:00,28,106.55,106.565,106.54,106.565,68
HFZ08,2008-11-28 13:30,28,106.57,106.57,106.55,106.55,46
HFZ08,2008-11-28 14:00,28,106.55,106.55,106.55,106.55,1
HFZ08,2008-11-28 14:30,28,106.55,106.595,106.545,106.595,27
HFZ08,2008-12-01 01:00,1,106.58,106.72,106.57,106.705,19066
HFZ08,2008-12-01 01:30,1,106.7,106.72,106.66,106.67,14393
HFZ08,2008-12-01 02:00,1,106.67,106.705,106.66,106.705,13605
HFZ08,2008-12-01 02:30,1,106.705,106.735,106.68,106.73,21038
HFZ08,2008-12-01 03:00,1,106.73,106.76,106.72,106.745,22830
HFZ08,2008-12-01 03:30,1,106.745,106.79,106.73,106.74,27023
HFZ08,2008-12-01 04:00,1,106.745,106.775,106.74,106.755,19710
HFZ08,2008-12-01 04:30,1,106.755,106.78,106.745,106.77,17417
HFZ08,2008-12-01 05:00,1,106.77,106.775,106.755,106.765,11788
HFZ08,2008-12-01 05:30,1,106.76,106.77,106.745,106.755,10733
HFZ08,2008-12-01 06:00,1,106.755,106.78,106.755,106.765,12597
HFZ08,2008-12-01 06:30,1,106.76,106.77,106.745,106.745,21929
HFZ08,2008-12-01 07:00,1,106.745,106.76,106.725,106.74,18106
HFZ08,2008-12-01 07:30,1,106.745,106.775,106.735,106.76,16439
HFZ08,2008-12-01 08:00,1,106.755,106.76,106.74,106.74,17639
HFZ08,2008-12-01 08:30,1,106.74,106.76,106.695,106.755,34482
HFZ08,2008-12-01 09:00,1,106.755,106.755,106.72,106.745,17318
HFZ08,2008-12-01 09:30,1,106.74,106.745,106.7,106.72,19578
HFZ08,2008-12-01 10:00,1,106.725,106.735,106.665,106.69,17913
HFZ08,2008-12-01 10:30,1,106.69,106.705,106.675,106.69,10325
HFZ08,2008-12-01 11:00,1,106.69,106.695,106.66,106.665,12047
HFZ08,2008-12-01 11:30,1,106.665,106.675,106.64,106.655,10832
HFZ08,2008-12-01 12:00,1,106.65,106.67,106.645,106.67,601
HFZ08,2008-12-01 12:30,1,106.665,106.715,106.645,106.705,3921
HFZ08,2008-12-01 13:00,1,106.71,106.74,106.7,106.72,1002
HFZ08,2008-12-01 13:30,1,106.72,106.735,106.715,106.73,1386
HFZ08,2008-12-01 14:00,1,106.73,106.75,106.715,106.74,890
HFZ08,2008-12-01 14:30,1,106.74,106.755,106.74,106.75,506
HFZ08,2008-12-01 15:00,1,106.72,106.72,106.72,106.72,34
HFZ08,2008-12-02 01:00,2,106.71,106.72,106.665,106.705,41947
HFZ08,2008-12-02 01:30,2,106.705,106.735,106.685,106.69,10985
HFZ08,2008-12-02 02:00,2,106.69,106.77,106.685,106.735,23570
HFZ08,2008-12-02 02:30,2,106.73,106.755,106.715,106.755,18142
HFZ08,2008-12-02 03:00,2,106.75,106.79,106.75,106.765,20115
HFZ08,2008-12-02 03:30,2,106.76,106.765,106.72,106.73,24960
HFZ08,2008-12-02 04:00,2,106.73,106.76,106.71,106.75,25676
HFZ08,2008-12-02 04:30,2,106.75,106.78,106.735,106.75,38257
HFZ08,2008-12-02 05:00,2,106.75,106.76,106.735,106.755,19255
HFZ08,2008-12-02 05:30,2,106.76,106.765,106.725,106.73,22774
HFZ08,2008-12-02 06:00,2,106.725,106.725,106.685,106.725,17681
HFZ08,2008-12-02 06:30,2,106.725,106.725,106.665,106.675,26329
HFZ08,2008-12-02 07:00,2,106.675,106.695,106.64,106.65,35549
HFZ08,2008-12-02 07:30,2,106.645,106.69,106.63,106.675,38940
HFZ08,2008-12-02 08:00,2,106.675,106.71,106.665,106.695,42028
HFZ08,2008-12-02 08:30,2,106.695,106.735,106.675,106.72,44201
HFZ08,2008-12-02 09:00,2,106.72,106.725,106.69,106.715,24992
HFZ08,2008-12-02 09:30,2,106.71,106.72,106.69,106.705,25885
HFZ08,2008-12-02 10:00,2,106.71,106.715,106.68,106.7,25135
HFZ08,2008-12-02 10:30,2,106.695,106.73,106.675,106.715,15295
HFZ08,2008-12-02 11:00,2,106.72,106.735,106.705,106.705,9712
HFZ08,2008-12-02 11:30,2,106.71,106.715,106.695,106.7,1745
HFZ08,2008-12-02 12:00,2,106.7,106.715,106.69,106.695,694
HFZ08,2008-12-02 12:30,2,106.695,106.715,106.69,106.705,388
HFZ08,2008-12-02 13:00,2,106.71,106.745,106.71,106.715,540
HFZ08,2008-12-02 13:30,2,106.715,106.715,106.685,106.695,161
HFZ08,2008-12-02 14:00,2,106.685,106.72,106.685,106.71,231
HFZ08,2008-12-02 14:30,2,106.705,106.72,106.7,106.7,71
HFZ08,2008-12-02 15:00,2,106.705,106.705,106.705,106.705,12
HFZ08,2008-12-03 01:00,3,106.65,106.68,106.61,106.655,12419
HFZ08,2008-12-03 01:30,3,106.655,106.695,106.645,106.645,11969
HFZ08,2008-12-03 02:00,3,106.645,106.67,106.635,106.66,33596
HFZ08,2008-12-03 02:30,3,106.66,106.695,106.65,106.695,34032
HFZ08,2008-12-03 03:00,3,106.695,106.7,106.665,106.675,38527
HFZ08,2008-12-03 03:30,3,106.675,106.695,106.665,106.695,32894
HFZ08,2008-12-03 04:00,3,106.7,106.705,106.66,106.685,67832
HFZ08,2008-12-03 04:30,3,106.685,106.72,106.675,106.715,44592
HFZ08,2008-12-03 05:00,3,106.71,106.71,106.62,106.63,38036
HFZ08,2008-12-03 05:30,3,106.63,106.645,106.565,106.62,53846
HFZ08,2008-12-03 06:00,3,106.615,106.685,106.615,106.675,30028
HFZ08,2008-12-03 06:30,3,106.675,106.7,106.67,106.69,23058
HFZ08,2008-12-03 07:00,3,106.69,106.695,106.665,106.675,20543
HFZ08,2008-12-03 07:30,3,106.675,106.805,106.675,106.79,41392
HFZ08,2008-12-03 08:00,3,106.795,106.795,106.755,106.76,41722
HFZ08,2008-12-03 08:30,3,106.76,106.8,106.76,106.795,37859
HFZ08,2008-12-03 09:00,3,106.795,106.795,106.705,106.72,29439
HFZ08,2008-12-03 09:30,3,106.72,106.75,106.685,106.7,26922
HFZ08,2008-12-03 10:00,3,106.705,106.735,106.7,106.72,31197
HFZ08,2008-12-03 10:30,3,106.72,106.72,106.675,106.715,10437
HFZ08,2008-12-03 11:00,3,106.715,106.74,106.7,106.735,7476
HFZ08,2008-12-03 11:30,3,106.735,106.78,106.73,106.76,3265
HFZ08,2008-12-03 12:00,3,106.76,106.79,106.755,106.78,2654
HFZ08,2008-12-03 12:30,3,106.78,106.795,106.775,106.78,1795
HFZ08,2008-12-03 13:00,3,106.78,106.78,106.74,106.755,1354
HFZ08,2008-12-03 13:30,3,106.755,106.78,106.745,106.765,465
HFZ08,2008-12-03 14:00,3,106.76,106.77,106.745,106.76,188
HFZ08,2008-12-03 14:30,3,106.76,106.765,106.745,106.76,266
HFZ08,2008-12-03 15:00,3,106.765,106.765,106.765,106.765,6
HFZ08,2008-12-04 01:00,4,106.76,106.865,106.725,106.795,14007
HFZ08,2008-12-04 01:30,4,106.795,106.795,106.71,106.73,21179
HFZ08,2008-12-04 02:00,4,106.725,106.84,106.71,106.83,57964
HFZ08,2008-12-04 02:30,4,106.835,106.96,106.825,106.91,54643
HFZ08,2008-12-04 03:00,4,106.905,106.91,106.84,106.865,38432
HFZ08,2008-12-04 03:30,4,106.87,106.92,106.87,106.89,29500
HFZ08,2008-12-04 04:00,4,106.885,106.935,106.88,106.93,35163
HFZ08,2008-12-04 04:30,4,106.93,106.94,106.915,106.92,36956
HFZ08,2008-12-04 05:00,4,106.92,106.925,106.895,106.895,36083
HFZ08,2008-12-04 05:30,4,106.895,106.91,106.84,106.87,20918
HFZ08,2008-12-04 06:00,4,106.865,106.88,106.75,106.795,45156
HFZ08,2008-12-04 06:30,4,106.8,106.91,106.71,106.725,61604
HFZ08,2008-12-04 07:00,4,106.725,106.825,106.725,106.82,45363
HFZ08,2008-12-04 07:30,4,106.82,106.935,106.805,106.89,40559
HFZ08,2008-12-04 08:00,4,106.88,106.885,106.82,106.84,35110
HFZ08,2008-12-04 08:30,4,106.835,106.9,106.79,106.825,58852
HFZ08,2008-12-04 09:00,4,106.83,106.875,106.73,106.765,39413
HFZ08,2008-12-04 09:30,4,106.765,106.765,106.635,106.635,31730
HFZ08,2008-12-04 10:00,4,106.64,106.685,106.585,106.6,41277
HFZ08,2008-12-04 10:30,4,106.595,106.61,106.515,106.53,51881
HFZ08,2008-12-04 11:00,4,106.53,106.53,106.465,106.49,14789
HFZ08,2008-12-04 11:30,4,106.49,106.545,106.475,106.52,3338
HFZ08,2008-12-04 12:00,4,106.53,106.535,106.52,106.53,1288
HFZ08,2008-12-04 12:30,4,106.53,106.555,106.525,106.54,298
HFZ08,2008-12-04 13:00,4,106.54,106.55,106.54,106.545,52
HFZ08,2008-12-04 13:30,4,106.545,106.55,106.54,106.54,176
HFZ08,2008-12-04 14:00,4,106.55,106.615,106.55,106.615,58
HFZ08,2008-12-04 14:30,4,106.61,106.66,106.61,106.61,371
HFZ08,2008-12-05 01:00,5,106.585,106.735,106.58,106.73,19088
HFZ08,2008-12-05 01:30,5,106.735,106.78,106.7,106.705,16775
HFZ08,2008-12-05 02:00,5,106.705,106.71,106.63,106.64,23574
HFZ08,2008-12-05 02:30,5,106.64,106.735,106.625,106.715,54047
HFZ08,2008-12-05 03:00,5,106.72,106.72,106.64,106.655,17847
HFZ08,2008-12-05 03:30,5,106.655,106.69,106.645,106.655,25578
HFZ08,2008-12-05 04:00,5,106.66,106.69,106.63,106.64,24157
HFZ08,2008-12-05 04:30,5,106.64,106.68,106.615,106.675,20071
HFZ08,2008-12-05 05:00,5,106.675,106.675,106.655,106.675,19706
HFZ08,2008-12-05 05:30,5,106.675,106.72,106.665,106.69,24106
HFZ08,2008-12-05 06:00,5,106.69,106.705,106.685,106.7,24977
HFZ08,2008-12-05 06:30,5,106.7,106.75,106.695,106.74,14107
HFZ08,2008-12-05 07:00,5,106.74,106.825,106.735,106.75,12606
HFZ08,2008-12-05 07:30,5,106.76,106.795,106.705,106.715,19856
HFZ08,2008-12-05 08:00,5,106.715,106.77,106.7,106.73,26673
HFZ08,2008-12-05 08:30,5,106.725,106.745,106.69,106.735,18924
HFZ08,2008-12-05 09:00,5,106.73,106.81,106.705,106.79,20101
HFZ08,2008-12-05 09:30,5,106.78,106.825,106.76,106.815,11486
HFZ08,2008-12-05 10:00,5,106.82,106.91,106.815,106.89,8856
HFZ08,2008-12-05 10:30,5,106.885,106.92,106.865,106.91,8315
HFZ08,2008-12-05 11:00,5,106.91,106.945,106.875,106.91,2346
HFZ08,2008-12-05 11:30,5,106.915,106.955,106.9,106.94,1497
HFZ08,2008-12-05 12:00,5,106.925,106.945,106.92,106.925,248
HFZ08,2008-12-05 12:30,5,106.925,106.925,106.91,106.91,21
HFZ08,2008-12-05 13:00,5,106.905,106.92,106.905,106.92,45
HFZ08,2008-12-05 13:30,5,106.905,106.905,106.9,106.9,147
HFZ08,2008-12-05 14:00,5,106.9,106.95,106.895,106.93,317
HFZ08,2008-12-05 14:30,5,106.95,106.955,106.805,106.88,986
HFZ08,2008-12-05 15:00,5,106.75,106.75,106.75,106.75,1
HFZ08,2008-12-08 01:00,8,106.755,106.855,106.755,106.795,1206
HFZ08,2008-12-08 01:30,8,106.665,106.68,106.49,106.525,5968
HFZ08,2008-12-08 02:00,8,106.525,106.555,106.48,106.525,6930
HFZ08,2008-12-08 02:30,8,106.52,106.595,106.485,106.595,9447
HFZ08,2008-12-08 03:00,8,106.59,106.6,106.58,106.595,8231
HFZ08,2008-12-08 03:30,8,106.6,106.62,106.59,106.6,7189
HFZ08,2008-12-08 04:00,8,106.61,106.61,106.59,106.6,7758
HFZ08,2008-12-08 04:30,8,106.6,106.62,106.56,106.61,2055
HFZ08,2008-12-08 05:00,8,106.61,106.62,106.405,106.43,1011