HRH00,1999-09-07 10:00,7,104.39,104.39,104.39,104.39,25
HRH00,1999-09-16 05:30,16,103.98,104.01,103.98,104.01,125
HRH00,1999-09-16 08:00,16,104.12,104.12,104.12,104.12,47
HRH00,1999-09-16 09:00,16,104.17,104.17,104.12,104.15,243
HRH00,1999-09-20 04:00,20,104.56,104.56,104.56,104.56,100
HRH00,1999-09-20 04:30,20,104.56,104.56,104.56,104.56,214
HRH00,1999-09-23 09:30,23,104.31,104.31,104.31,104.31,39
HRH00,1999-09-27 09:30,27,104.48,104.48,104.48,104.48,35
HRH00,1999-09-27 10:30,27,104.31,104.31,104.31,104.31,55
HRH00,1999-09-28 04:00,28,104.2,104.2,104.2,104.2,100
HRH00,1999-09-28 08:00,28,104.4,104.4,104.4,104.4,92
HRH00,1999-09-28 09:00,28,104.48,104.48,104.48,104.48,35
HRH00,1999-09-30 06:00,30,104.15,104.15,104.15,104.15,65
HRH00,1999-09-30 09:30,30,104.21,104.21,104.19,104.19,178
HRH00,1999-10-01 07:30,1,103.89,103.89,103.89,103.89,50
HRH00,1999-10-01 09:30,1,103.81,103.81,103.81,103.81,35
HRH00,1999-10-06 04:00,6,103.65,103.65,103.65,103.65,35
HRH00,1999-10-06 10:30,6,103.73,103.73,103.73,103.73,61
HRH00,1999-10-06 11:30,6,103.73,103.73,103.73,103.73,378
HRH00,1999-10-07 04:00,7,103.54,103.54,103.54,103.54,1
HRH00,1999-10-12 06:30,12,103.23,103.23,103.23,103.23,145
HRH00,1999-10-12 07:00,12,103.23,103.23,103.23,103.23,55
HRH00,1999-10-12 10:00,12,103.15,103.15,103.15,103.15,250
HRH00,1999-10-13 10:30,13,103.08,103.08,103.06,103.06,108
HRH00,1999-10-13 11:30,13,103.08,103.08,103.08,103.08,35
HRH00,1999-10-14 05:00,14,102.89,102.89,102.89,102.89,568
HRH00,1999-10-14 05:30,14,102.87,102.87,102.87,102.87,60
HRH00,1999-10-14 06:00,14,102.79,102.79,102.79,102.79,35
HRH00,1999-10-14 06:30,14,102.76,102.76,102.76,102.76,16
HRH00,1999-10-14 07:00,14,102.76,102.76,102.75,102.75,116
HRH00,1999-10-14 10:00,14,102.63,102.63,102.63,102.63,1
HRH00,1999-10-14 10:30,14,102.5,102.5,102.5,102.5,110
HRH00,1999-10-14 11:00,14,102.55,102.55,102.55,102.55,50
HRH00,1999-10-15 02:30,15,102.65,102.65,102.65,102.65,220
HRH00,1999-10-15 03:00,15,102.65,102.65,102.65,102.65,36
HRH00,1999-10-15 07:30,15,102.67,102.67,102.67,102.67,35
HRH00,1999-10-15 08:00,15,102.65,102.8,102.65,102.8,138
HRH00,1999-10-18 04:00,18,103.05,103.05,103.05,103.05,35
HRH00,1999-10-18 11:00,18,102.99,103.01,102.99,103.01,150
HRH00,1999-10-18 11:30,18,102.93,102.96,102.93,102.96,47
HRH00,1999-10-19 04:30,19,102.82,102.82,102.82,102.82,168
HRH00,1999-10-19 07:30,19,102.82,102.82,102.82,102.82,1
HRH00,1999-10-19 08:30,19,102.86,102.86,102.86,102.86,32
HRH00,1999-10-20 07:00,20,102.67,102.67,102.66,102.66,110
HRH00,1999-10-21 06:30,21,102.75,102.75,102.75,102.75,50
HRH00,1999-10-21 09:00,21,102.94,102.94,102.94,102.94,10
HRH00,1999-10-28 04:00,28,103.13,103.13,103.13,103.13,10
HRH00,1999-10-28 06:00,28,103.15,103.15,103.15,103.15,10
HRH00,1999-10-28 10:00,28,103.3,103.3,103.3,103.3,230
HRH00,1999-11-02 10:00,2,103.8,103.8,103.8,103.8,40
HRH00,1999-11-03 03:30,3,103.77,103.77,103.77,103.77,3
HRH00,1999-11-03 06:30,3,103.7,103.7,103.69,103.69,32
HRH00,1999-11-03 08:00,3,103.71,103.71,103.71,103.71,70
HRH00,1999-11-04 03:00,4,103.82,103.84,103.82,103.84,108
HRH00,1999-11-04 07:30,4,104.09,104.19,104.09,104.19,50
HRH00,1999-11-04 09:00,4,104.14,104.14,104.14,104.14,50
HRH00,1999-11-04 09:30,4,104.09,104.09,104.09,104.09,20
HRH00,1999-11-04 10:00,4,104.06,104.06,104.06,104.06,27
HRH00,1999-11-05 05:00,5,104.25,104.25,104.25,104.25,39
HRH00,1999-11-05 07:00,5,104.21,104.21,104.21,104.21,5
HRH00,1999-11-05 08:30,5,104.36,104.36,104.36,104.36,15
HRH00,1999-11-05 09:00,5,104.33,104.33,104.33,104.33,125
HRH00,1999-11-05 11:00,5,104.35,104.35,104.35,104.35,31
HRH00,1999-11-08 03:30,8,104.35,104.37,104.32,104.37,60
HRH00,1999-11-08 04:30,8,104.33,104.33,104.33,104.33,15
HRH00,1999-11-08 05:00,8,104.38,104.38,104.38,104.38,180
HRH00,1999-11-08 05:30,8,104.39,104.39,104.36,104.36,35
HRH00,1999-11-08 07:30,8,104.4,104.4,104.4,104.4,10
HRH00,1999-11-08 11:30,8,104.65,104.65,104.65,104.65,61
HRH00,1999-11-09 03:30,9,104.67,104.67,104.67,104.67,1
HRH00,1999-11-09 09:00,9,104.68,104.68,104.68,104.68,26
HRH00,1999-11-09 11:00,9,104.61,104.61,104.61,104.61,16
HRH00,1999-11-10 07:00,10,104.55,104.55,104.55,104.55,20
HRH00,1999-11-10 08:30,10,104.36,104.36,104.36,104.36,10
HRH00,1999-11-10 09:30,10,104.47,104.47,104.47,104.47,16
HRH00,1999-11-10 11:00,10,104.45,104.45,104.45,104.45,1
HRH00,1999-11-11 02:00,11,104.51,104.51,104.51,104.51,100
HRH00,1999-11-11 10:00,11,104.58,104.59,104.58,104.59,58
HRH00,1999-11-12 02:00,12,104.86,104.86,104.86,104.86,5
HRH00,1999-11-12 03:00,12,104.82,104.85,104.82,104.85,2
HRH00,1999-11-12 04:00,12,104.85,104.85,104.85,104.85,816
HRH00,1999-11-12 04:30,12,104.86,104.86,104.83,104.83,89
HRH00,1999-11-12 05:00,12,104.8,104.8,104.8,104.8,49
HRH00,1999-11-12 05:30,12,104.87,104.87,104.87,104.87,50
HRH00,1999-11-12 07:00,12,104.92,104.93,104.92,104.93,150
HRH00,1999-11-12 07:30,12,104.94,104.94,104.94,104.94,80
HRH00,1999-11-12 08:00,12,104.95,104.95,104.95,104.95,100
HRH00,1999-11-12 08:30,12,104.95,104.95,104.92,104.92,243
HRH00,1999-11-12 10:00,12,104.95,104.95,104.95,104.95,50
HRH00,1999-11-15 01:30,15,104.97,104.97,104.97,104.97,62
HRH00,1999-11-15 03:00,15,104.89,104.89,104.86,104.86,150
HRH00,1999-11-15 06:30,15,104.78,104.78,104.78,104.78,1450
HRH00,1999-11-15 08:30,15,104.82,104.82,104.79,104.8,59
HRH00,1999-11-15 11:00,15,104.76,104.76,104.76,104.76,4
HRH00,1999-11-16 02:00,16,104.89,104.89,104.89,104.89,47
HRH00,1999-11-16 03:30,16,104.86,104.86,104.85,104.86,290
HRH00,1999-11-16 06:30,16,104.92,104.92,104.92,104.92,120
HRH00,1999-11-16 07:00,16,104.94,104.94,104.94,104.94,190
HRH00,1999-11-16 08:00,16,104.9,104.9,104.9,104.9,100
HRH00,1999-11-16 10:00,16,104.93,104.93,104.93,104.93,62
HRH00,1999-11-17 02:00,17,104.75,104.75,104.75,104.75,50
HRH00,1999-11-17 02:30,17,104.76,104.77,104.76,104.77,200
HRH00,1999-11-17 03:00,17,104.65,104.65,104.65,104.65,140
HRH00,1999-11-17 03:30,17,104.65,104.65,104.65,104.65,58
HRH00,1999-11-17 04:00,17,104.66,104.66,104.66,104.66,50
HRH00,1999-11-17 05:00,17,104.69,104.69,104.69,104.69,220
HRH00,1999-11-17 06:00,17,104.66,104.66,104.66,104.66,50
HRH00,1999-11-17 07:30,17,104.58,104.58,104.58,104.58,2
HRH00,1999-11-17 08:00,17,104.54,104.54,104.47,104.47,333
HRH00,1999-11-17 08:30,17,104.51,104.51,104.48,104.48,51
HRH00,1999-11-17 09:30,17,104.51,104.51,104.51,104.51,100
HRH00,1999-11-17 10:00,17,104.47,104.47,104.47,104.47,46
HRH00,1999-11-17 10:30,17,104.44,104.45,104.44,104.45,35
HRH00,1999-11-18 02:30,18,104.33,104.4,104.33,104.4,140
HRH00,1999-11-18 03:00,18,104.33,104.34,104.25,104.26,263
HRH00,1999-11-18 03:30,18,104.3,104.3,104.26,104.26,590
HRH00,1999-11-18 04:00,18,104.26,104.27,104.26,104.27,210
HRH00,1999-11-18 04:30,18,104.29,104.3,104.29,104.3,643
HRH00,1999-11-18 05:00,18,104.26,104.26,104.26,104.26,1
HRH00,1999-11-18 05:30,18,104.3,104.3,104.3,104.3,1
HRH00,1999-11-18 07:00,18,104.34,104.34,104.34,104.34,25
HRH00,1999-11-18 07:30,18,104.36,104.36,104.35,104.35,51
HRH00,1999-11-18 08:00,18,104.29,104.29,104.29,104.29,212
HRH00,1999-11-18 09:00,18,104.31,104.35,104.29,104.35,1528
HRH00,1999-11-18 09:30,18,104.28,104.28,104.28,104.28,73
HRH00,1999-11-18 10:00,18,104.27,104.27,104.27,104.27,127
HRH00,1999-11-19 02:00,19,104.11,104.11,104.11,104.11,72
HRH00,1999-11-19 02:30,19,104.2,104.2,104.2,104.2,250
HRH00,1999-11-19 03:00,19,104.2,104.2,104.2,104.2,250
HRH00,1999-11-19 03:30,19,104.2,104.2,104.2,104.2,459
HRH00,1999-11-19 04:00,19,104.2,104.2,104.2,104.2,91
HRH00,1999-11-19 04:30,19,104.28,104.3,104.28,104.3,150
HRH00,1999-11-19 05:00,19,104.31,104.31,104.31,104.31,100
HRH00,1999-11-19 06:30,19,104.3,104.3,104.3,104.3,1
HRH00,1999-11-19 08:30,19,104.14,104.14,104.14,104.14,41
HRH00,1999-11-19 10:00,19,104.12,104.12,104.12,104.12,5
HRH00,1999-11-19 10:30,19,104.14,104.14,104.14,104.14,96
HRH00,1999-11-19 11:00,19,104.14,104.14,104.14,104.14,104
HRH00,1999-11-22 03:00,22,104.03,104.03,104,104,253
HRH00,1999-11-22 03:30,22,104,104,103.95,103.95,335
HRH00,1999-11-22 06:00,22,103.97,103.97,103.97,103.97,25
HRH00,1999-11-22 08:30,22,104.01,104.01,104.01,104.01,40
HRH00,1999-11-22 09:00,22,104.04,104.04,104.04,104.04,100
HRH00,1999-11-23 04:30,23,104.18,104.18,104.15,104.15,176
HRH00,1999-11-23 05:00,23,104.18,104.18,104.17,104.17,120
HRH00,1999-11-23 06:30,23,104.13,104.13,104.13,104.13,2
HRH00,1999-11-23 07:00,23,104.06,104.06,104.06,104.06,50
HRH00,1999-11-23 07:30,23,104.14,104.14,104.06,104.06,100
HRH00,1999-11-23 08:30,23,104.05,104.05,104.05,104.05,19
HRH00,1999-11-23 09:00,23,104.06,104.06,104.06,104.06,25
HRH00,1999-11-23 10:00,23,104.1,104.1,104.08,104.08,72
HRH00,1999-11-23 10:30,23,104.11,104.11,104.11,104.11,25
HRH00,1999-11-23 11:00,23,104.08,104.08,104.08,104.08,50
HRH00,1999-11-23 11:30,23,104.04,104.04,104.04,104.04,17
HRH00,1999-11-24 02:00,24,103.99,103.99,103.91,103.91,400
HRH00,1999-11-24 02:30,24,103.9,103.91,103.89,103.9,814
HRH00,1999-11-24 04:30,24,103.84,103.84,103.82,103.82,450
HRH00,1999-11-24 05:00,24,103.85,103.86,103.81,103.81,346
HRH00,1999-11-24 06:00,24,103.8,103.82,103.8,103.82,584
HRH00,1999-11-24 06:30,24,103.78,103.8,103.77,103.8,307
HRH00,1999-11-24 07:00,24,103.82,103.83,103.81,103.83,810
HRH00,1999-11-24 07:30,24,103.84,103.85,103.84,103.85,100
HRH00,1999-11-24 08:00,24,103.81,103.81,103.79,103.79,72
HRH00,1999-11-24 09:00,24,103.81,103.81,103.81,103.81,1
HRH00,1999-11-24 09:30,24,103.81,103.9,103.81,103.82,895
HRH00,1999-11-24 10:00,24,103.84,103.84,103.81,103.81,522
HRH00,1999-11-24 11:00,24,103.8,103.84,103.8,103.84,150
HRH00,1999-11-24 11:30,24,103.86,103.86,103.86,103.86,50
HRH00,1999-11-25 01:00,25,103.86,103.86,103.86,103.86,9
HRH00,1999-11-25 01:30,25,103.86,103.86,103.86,103.86,88
HRH00,1999-11-25 02:00,25,103.81,103.81,103.8,103.81,248
HRH00,1999-11-25 02:30,25,103.79,103.79,103.77,103.77,120
HRH00,1999-11-25 03:30,25,103.8,103.8,103.8,103.8,55
HRH00,1999-11-25 04:00,25,103.77,103.77,103.76,103.76,391
HRH00,1999-11-25 04:30,25,103.76,103.76,103.76,103.76,4
HRH00,1999-11-25 05:30,25,103.8,103.8,103.8,103.8,270
HRH00,1999-11-25 06:00,25,103.8,103.8,103.8,103.8,100
HRH00,1999-11-25 07:00,25,103.78,103.78,103.78,103.78,15
HRH00,1999-11-25 08:00,25,103.8,103.8,103.8,103.8,75
HRH00,1999-11-25 08:30,25,103.78,103.78,103.78,103.78,30
HRH00,1999-11-25 09:30,25,103.79,103.79,103.79,103.79,15
HRH00,1999-11-25 10:30,25,103.81,103.81,103.81,103.81,19
HRH00,1999-11-25 11:00,25,103.8,103.8,103.8,103.8,46
HRH00,1999-11-25 11:30,25,103.81,103.81,103.81,103.81,85
HRH00,1999-11-26 01:30,26,103.71,103.71,103.46,103.46,200
HRH00,1999-11-26 02:00,26,103.47,103.56,103.47,103.56,803
HRH00,1999-11-26 02:30,26,103.58,103.58,103.58,103.58,100
HRH00,1999-11-26 03:00,26,103.57,103.59,103.56,103.56,566
HRH00,1999-11-26 03:30,26,103.58,103.58,103.58,103.58,356
HRH00,1999-11-26 04:30,26,103.59,103.6,103.59,103.6,1452
HRH00,1999-11-26 05:00,26,103.6,103.6,103.6,103.6,375
HRH00,1999-11-26 05:30,26,103.52,103.58,103.52,103.58,147
HRH00,1999-11-26 06:00,26,103.59,103.6,103.59,103.6,1287
HRH00,1999-11-26 06:30,26,103.61,103.61,103.61,103.61,25
HRH00,1999-11-26 07:00,26,103.57,103.57,103.57,103.57,302
HRH00,1999-11-26 07:30,26,103.55,103.58,103.53,103.58,753
HRH00,1999-11-26 08:00,26,103.56,103.56,103.55,103.55,221
HRH00,1999-11-26 09:00,26,103.56,103.56,103.56,103.56,100
HRH00,1999-11-26 09:30,26,103.54,103.54,103.51,103.53,970
HRH00,1999-11-26 10:00,26,103.58,103.65,103.58,103.65,602
HRH00,1999-11-26 11:30,26,103.61,103.61,103.57,103.57,30
HRH00,1999-11-29 01:00,29,103.57,103.6,103.49,103.49,486
HRH00,1999-11-29 01:30,29,103.45,103.48,103.44,103.48,350
HRH00,1999-11-29 02:00,29,103.53,103.53,103.53,103.53,50
HRH00,1999-11-29 02:30,29,103.53,103.53,103.53,103.53,143
HRH00,1999-11-29 03:00,29,103.53,103.62,103.53,103.62,1454
HRH00,1999-11-29 03:30,29,103.62,103.64,103.62,103.62,209
HRH00,1999-11-29 04:00,29,103.64,103.64,103.63,103.64,367
HRH00,1999-11-29 04:30,29,103.61,103.64,103.61,103.62,1118
HRH00,1999-11-29 05:00,29,103.64,103.65,103.64,103.64,92
HRH00,1999-11-29 05:30,29,103.65,103.65,103.62,103.64,853
HRH00,1999-11-29 06:00,29,103.64,103.64,103.62,103.63,2076
HRH00,1999-11-29 06:30,29,103.63,103.65,103.63,103.65,683
HRH00,1999-11-29 07:00,29,103.66,103.66,103.64,103.64,695
HRH00,1999-11-29 07:30,29,103.64,103.64,103.52,103.53,2742
HRH00,1999-11-29 08:00,29,103.51,103.54,103.44,103.44,1071
HRH00,1999-11-29 08:30,29,103.53,103.54,103.53,103.54,1791
HRH00,1999-11-29 09:00,29,103.53,103.56,103.53,103.54,884
HRH00,1999-11-29 09:30,29,103.5,103.5,103.5,103.5,427
HRH00,1999-11-29 10:00,29,103.5,103.55,103.5,103.55,1218
HRH00,1999-11-29 10:30,29,103.6,103.6,103.6,103.6,220
HRH00,1999-11-29 11:00,29,103.57,103.57,103.57,103.57,27
HRH00,1999-11-29 11:30,29,103.55,103.55,103.52,103.53,600
HRH00,1999-11-30 01:00,30,103.55,103.55,103.5,103.5,259
HRH00,1999-11-30 01:30,30,103.49,103.52,103.49,103.52,167
HRH00,1999-11-30 02:00,30,103.52,103.54,103.52,103.54,381
HRH00,1999-11-30 02:30,30,103.56,103.62,103.56,103.62,2111
HRH00,1999-11-30 03:00,30,103.63,103.7,103.63,103.68,813
HRH00,1999-11-30 03:30,30,103.67,103.67,103.67,103.67,21
HRH00,1999-11-30 04:00,30,103.7,103.74,103.7,103.73,2520
HRH00,1999-11-30 04:30,30,103.73,103.74,103.72,103.72,857
HRH00,1999-11-30 05:00,30,103.72,103.73,103.72,103.72,395
HRH00,1999-11-30 05:30,30,103.7,103.7,103.65,103.65,52
HRH00,1999-11-30 06:00,30,103.64,103.66,103.63,103.65,572
HRH00,1999-11-30 06:30,30,103.68,103.74,103.68,103.74,184
HRH00,1999-11-30 07:00,30,103.72,103.74,103.7,103.7,588
HRH00,1999-11-30 07:30,30,103.71,103.71,103.64,103.67,837
HRH00,1999-11-30 08:00,30,103.66,103.66,103.65,103.66,1078
HRH00,1999-11-30 08:30,30,103.66,103.66,103.63,103.66,1078
HRH00,1999-11-30 09:00,30,103.65,103.81,103.65,103.81,1645
HRH00,1999-11-30 09:30,30,103.81,103.95,103.8,103.92,970
HRH00,1999-11-30 10:00,30,103.92,103.98,103.9,103.98,674
HRH00,1999-11-30 10:30,30,103.99,104,103.97,103.97,142
HRH00,1999-11-30 11:00,30,103.97,103.97,103.97,103.97,12
HRH00,1999-11-30 11:30,30,104,104.02,103.98,104.02,1329
HRH00,1999-12-01 01:00,1,103.89,103.93,103.89,103.92,157
HRH00,1999-12-01 01:30,1,103.93,104.06,103.93,104.06,709
HRH00,1999-12-01 02:00,1,104.1,104.11,104.03,104.03,1218
HRH00,1999-12-01 02:30,1,104.03,104.07,104.03,104.06,2259
HRH00,1999-12-01 03:00,1,104.05,104.05,103.97,103.97,957
HRH00,1999-12-01 03:30,1,103.95,103.95,103.9,103.9,517
HRH00,1999-12-01 04:00,1,103.97,103.97,103.97,103.97,6
HRH00,1999-12-01 04:30,1,103.96,103.96,103.92,103.93,146
HRH00,1999-12-01 05:00,1,103.93,103.94,103.91,103.94,569
HRH00,1999-12-01 05:30,1,103.93,103.99,103.93,103.99,155
HRH00,1999-12-01 06:00,1,103.97,103.97,103.94,103.94,152
HRH00,1999-12-01 07:00,1,103.94,103.94,103.93,103.93,70
HRH00,1999-12-01 07:30,1,103.91,103.92,103.87,103.9,1794
HRH00,1999-12-01 08:00,1,103.89,103.91,103.87,103.91,330
HRH00,1999-12-01 08:30,1,103.85,103.89,103.85,103.89,202
HRH00,1999-12-01 09:00,1,103.94,103.98,103.94,103.94,400
HRH00,1999-12-01 09:30,1,104,104.03,104,104.02,796
HRH00,1999-12-01 10:00,1,104.06,104.09,104.05,104.05,217
HRH00,1999-12-01 10:30,1,104.08,104.08,104.05,104.05,285
HRH00,1999-12-01 11:00,1,104.04,104.04,104.03,104.03,250
HRH00,1999-12-01 11:30,1,104.01,104.02,103.96,103.96,144
HRH00,1999-12-02 01:00,2,103.98,104.02,103.98,103.99,238
HRH00,1999-12-02 01:30,2,103.98,104,103.91,103.91,1250
HRH00,1999-12-02 02:00,2,103.89,103.93,103.89,103.92,1593
HRH00,1999-12-02 02:30,2,103.92,103.92,103.9,103.9,582
HRH00,1999-12-02 03:00,2,103.88,103.88,103.83,103.88,1917
HRH00,1999-12-02 03:30,2,103.89,103.89,103.85,103.88,775
HRH00,1999-12-02 04:00,2,103.89,103.9,103.88,103.89,1335
HRH00,1999-12-02 04:30,2,103.91,103.92,103.9,103.9,1300
HRH00,1999-12-02 05:00,2,103.89,103.9,103.87,103.87,375
HRH00,1999-12-02 05:30,2,103.87,103.88,103.86,103.88,248
HRH00,1999-12-02 06:00,2,103.88,103.9,103.88,103.89,708
HRH00,1999-12-02 06:30,2,103.91,103.91,103.88,103.89,3053
HRH00,1999-12-02 07:00,2,103.88,103.89,103.88,103.89,728
HRH00,1999-12-02 07:30,2,103.89,103.9,103.85,103.88,1250
HRH00,1999-12-02 08:00,2,103.89,103.91,103.88,103.9,4886
HRH00,1999-12-02 08:30,2,103.89,103.93,103.89,103.91,4040
HRH00,1999-12-02 09:00,2,103.9,103.91,103.79,103.8,2297
HRH00,1999-12-02 09:30,2,103.8,103.8,103.72,103.73,970
HRH00,1999-12-02 10:00,2,103.72,103.76,103.68,103.75,668
HRH00,1999-12-02 10:30,2,103.73,103.77,103.72,103.76,473
HRH00,1999-12-02 11:00,2,103.74,103.74,103.73,103.73,418
HRH00,1999-12-02 11:30,2,103.73,103.73,103.68,103.68,851
HRH00,1999-12-03 01:00,3,103.6,103.6,103.5,103.51,1123
HRH00,1999-12-03 01:30,3,103.53,103.61,103.53,103.59,343
HRH00,1999-12-03 02:00,3,103.6,103.69,103.6,103.66,3693
HRH00,1999-12-03 02:30,3,103.68,103.72,103.66,103.7,2362
HRH00,1999-12-03 03:00,3,103.69,103.71,103.65,103.67,3322
HRH00,1999-12-03 03:30,3,103.66,103.67,103.65,103.65,2135
HRH00,1999-12-03 04:00,3,103.66,103.71,103.66,103.71,1097
HRH00,1999-12-03 04:30,3,103.68,103.69,103.67,103.67,739
HRH00,1999-12-03 05:00,3,103.69,103.69,103.67,103.69,671
HRH00,1999-12-03 05:30,3,103.69,103.71,103.67,103.71,828
HRH00,1999-12-03 06:00,3,103.72,103.72,103.67,103.67,575
HRH00,1999-12-03 06:30,3,103.67,103.67,103.64,103.67,1560
HRH00,1999-12-03 07:00,3,103.69,103.85,103.69,103.84,1161
HRH00,1999-12-03 07:30,3,103.84,103.84,103.77,103.83,2812
HRH00,1999-12-03 08:00,3,103.84,103.85,103.77,103.8,2340
HRH00,1999-12-03 08:30,3,103.84,103.87,103.84,103.85,2015
HRH00,1999-12-03 09:00,3,103.87,103.94,103.85,103.93,1957
HRH00,1999-12-03 09:30,3,103.93,103.98,103.92,103.95,2411
HRH00,1999-12-03 10:00,3,103.95,104,103.95,104,1467
HRH00,1999-12-03 10:30,3,103.96,104,103.96,104,301
HRH00,1999-12-03 11:30,3,104.04,104.06,104.03,104.06,433
HRH00,1999-12-06 01:00,6,104.05,104.08,104.02,104.02,1157
HRH00,1999-12-06 01:30,6,104,104.04,104,104.03,1710
HRH00,1999-12-06 02:00,6,104.03,104.06,104.01,104.02,4777
HRH00,1999-12-06 02:30,6,104.02,104.04,104.01,104.04,7361
HRH00,1999-12-06 03:00,6,104.03,104.03,104.01,104.03,4739
HRH00,1999-12-06 03:30,6,104.02,104.09,104,104,5135
HRH00,1999-12-06 04:00,6,104.01,104.07,104.01,104.07,4255
HRH00,1999-12-06 04:30,6,104.08,104.09,104.05,104.09,2198
HRH00,1999-12-06 05:00,6,104.09,104.1,104.07,104.1,2865
HRH00,1999-12-06 05:30,6,104.08,104.2,104.08,104.17,4110
HRH00,1999-12-06 06:00,6,104.16,104.19,104.15,104.17,3221
HRH00,1999-12-06 06:30,6,104.16,104.28,104.16,104.26,8135
HRH00,1999-12-06 07:00,6,104.26,104.29,104.24,104.26,8388
HRH00,1999-12-06 07:30,6,104.26,104.27,104.21,104.23,5040
HRH00,1999-12-06 08:00,6,104.23,104.26,104.2,104.21,5117
HRH00,1999-12-06 08:30,6,104.21,104.24,104.2,104.21,6906
HRH00,1999-12-06 09:00,6,104.22,104.23,104.19,104.22,5828
HRH00,1999-12-06 09:30,6,104.22,104.23,104.19,104.23,5383
HRH00,1999-12-06 10:00,6,104.22,104.28,104.22,104.27,4616
HRH00,1999-12-06 10:30,6,104.26,104.27,104.25,104.25,1471
HRH00,1999-12-06 11:00,6,104.25,104.25,104.23,104.24,1264
HRH00,1999-12-06 11:30,6,104.23,104.34,104.23,104.34,1670
HRH00,1999-12-07 01:00,7,104.32,104.36,104.26,104.32,4794
HRH00,1999-12-07 01:30,7,104.32,104.33,104.27,104.32,6568
HRH00,1999-12-07 02:00,7,104.31,104.31,104.25,104.26,10181
HRH00,1999-12-07 02:30,7,104.25,104.26,104.22,104.25,14423
HRH00,1999-12-07 03:00,7,104.25,104.38,104.25,104.38,15473
HRH00,1999-12-07 03:30,7,104.38,104.4,104.34,104.35,19569
HRH00,1999-12-07 04:00,7,104.36,104.41,104.34,104.38,16678
HRH00,1999-12-07 04:30,7,104.38,104.38,104.34,104.35,9720
HRH00,1999-12-07 05:00,7,104.35,104.35,104.27,104.3,8755
HRH00,1999-12-07 05:30,7,104.3,104.34,104.29,104.32,5365
HRH00,1999-12-07 06:00,7,104.31,104.34,104.3,104.33,3493
HRH00,1999-12-07 06:30,7,104.32,104.35,104.32,104.33,1346
HRH00,1999-12-07 07:00,7,104.33,104.37,104.32,104.37,4761
HRH00,1999-12-07 07:30,7,104.37,104.39,104.31,104.33,16014
HRH00,1999-12-07 08:00,7,104.33,104.33,104.26,104.28,16005
HRH00,1999-12-07 08:30,7,104.27,104.3,104.27,104.3,8915
HRH00,1999-12-07 09:00,7,104.29,104.34,104.29,104.32,10383
HRH00,1999-12-07 09:30,7,104.33,104.38,104.33,104.35,14506
HRH00,1999-12-07 10:00,7,104.35,104.38,104.34,104.37,5379
HRH00,1999-12-07 10:30,7,104.37,104.38,104.29,104.29,9432
HRH00,1999-12-07 11:00,7,104.29,104.32,104.29,104.31,2067
HRH00,1999-12-07 11:30,7,104.31,104.34,104.29,104.33,2459
HRH00,1999-12-08 01:00,8,104.36,104.41,104.34,104.36,4511
HRH00,1999-12-08 01:30,8,104.38,104.5,104.37,104.45,12109
HRH00,1999-12-08 02:00,8,104.45,104.45,104.39,104.43,6939
HRH00,1999-12-08 02:30,8,104.43,104.43,104.38,104.4,8558
HRH00,1999-12-08 03:00,8,104.41,104.41,104.34,104.35,10429
HRH00,1999-12-08 03:30,8,104.35,104.39,104.34,104.39,6613
HRH00,1999-12-08 04:00,8,104.38,104.42,104.35,104.36,8056
HRH00,1999-12-08 04:30,8,104.36,104.38,104.35,104.38,6559
HRH00,1999-12-08 05:00,8,104.37,104.37,104.34,104.36,5167
HRH00,1999-12-08 05:30,8,104.35,104.36,104.29,104.32,6503
HRH00,1999-12-08 06:00,8,104.32,104.32,104.24,104.27,5770
HRH00,1999-12-08 06:30,8,104.27,104.29,104.26,104.29,3747
HRH00,1999-12-08 07:00,8,104.29,104.29,104.26,104.29,3501
HRH00,1999-12-08 07:30,8,104.29,104.32,104.25,104.26,10135
HRH00,1999-12-08 08:00,8,104.26,104.3,104.25,104.27,9245
HRH00,1999-12-08 08:30,8,104.27,104.3,104.23,104.25,9377
HRH00,1999-12-08 09:00,8,104.25,104.25,104.16,104.2,15463
HRH00,1999-12-08 09:30,8,104.2,104.21,104.15,104.17,7526
HRH00,1999-12-08 10:00,8,104.17,104.21,104.15,104.15,2940
HRH00,1999-12-08 10:30,8,104.16,104.2,104.14,104.2,992
HRH00,1999-12-08 11:00,8,104.2,104.22,104.18,104.2,1177
HRH00,1999-12-08 11:30,8,104.19,104.2,104.18,104.19,1051
HRH00,1999-12-09 01:00,9,104.18,104.2,104.09,104.15,2243
HRH00,1999-12-09 01:30,9,104.16,104.22,104.16,104.21,2720
HRH00,1999-12-09 02:00,9,104.2,104.26,104.16,104.26,5140
HRH00,1999-12-09 02:30,9,104.26,104.31,104.24,104.27,11644
HRH00,1999-12-09 03:00,9,104.28,104.31,104.25,104.26,9763
HRH00,1999-12-09 03:30,9,104.27,104.29,104.23,104.24,9732
HRH00,1999-12-09 04:00,9,104.24,104.28,104.22,104.27,10364
HRH00,1999-12-09 04:30,9,104.27,104.27,104.24,104.25,5436
HRH00,1999-12-09 05:00,9,104.25,104.28,104.24,104.26,8114
HRH00,1999-12-09 05:30,9,104.26,104.29,104.21,104.29,10699
HRH00,1999-12-09 06:00,9,104.29,104.32,104.27,104.29,7737
HRH00,1999-12-09 06:30,9,104.29,104.31,104.26,104.28,11340
HRH00,1999-12-09 07:00,9,104.28,104.31,104.27,104.3,7483
HRH00,1999-12-09 07:30,9,104.3,104.38,104.3,104.34,17435
HRH00,1999-12-09 08:00,9,104.34,104.37,104.3,104.34,14026
HRH00,1999-12-09 08:30,9,104.35,104.38,104.34,104.37,10712
HRH00,1999-12-09 09:00,9,104.36,104.37,104.32,104.34,8349
HRH00,1999-12-09 09:30,9,104.34,104.4,104.33,104.39,8150
HRH00,1999-12-09 10:00,9,104.39,104.39,104.36,104.37,4306
HRH00,1999-12-09 10:30,9,104.37,104.41,104.37,104.38,4301
HRH00,1999-12-09 11:00,9,104.39,104.44,104.37,104.42,3666
HRH00,1999-12-09 11:30,9,104.42,104.52,104.42,104.48,4935
HRH00,1999-12-10 01:00,10,104.48,104.48,104.4,104.43,4366
HRH00,1999-12-10 01:30,10,104.43,104.44,104.39,104.42,3458
HRH00,1999-12-10 02:00,10,104.42,104.6,104.4,104.53,13985
HRH00,1999-12-10 02:30,10,104.54,104.54,104.48,104.52,13527
HRH00,1999-12-10 03:00,10,104.52,104.56,104.47,104.49,11609
HRH00,1999-12-10 03:30,10,104.49,104.53,104.44,104.49,12576
HRH00,1999-12-10 04:00,10,104.5,104.51,104.46,104.5,9231
HRH00,1999-12-10 04:30,10,104.5,104.51,104.46,104.46,8308
HRH00,1999-12-10 05:00,10,104.47,104.51,104.45,104.47,10724
HRH00,1999-12-10 05:30,10,104.46,104.49,104.44,104.47,4910
HRH00,1999-12-10 06:00,10,104.47,104.49,104.47,104.48,2687
HRH00,1999-12-10 06:30,10,104.48,104.5,104.48,104.49,2324
HRH00,1999-12-10 07:00,10,104.49,104.56,104.46,104.54,8643
HRH00,1999-12-10 07:30,10,104.53,104.58,104.5,104.52,13319
HRH00,1999-12-10 08:00,10,104.52,104.56,104.51,104.53,11168
HRH00,1999-12-10 08:30,10,104.54,104.6,104.53,104.59,13958
HRH00,1999-12-10 09:00,10,104.6,104.68,104.59,104.63,19697
HRH00,1999-12-10 09:30,10,104.63,104.69,104.61,104.65,7258
HRH00,1999-12-10 10:00,10,104.65,104.65,104.63,104.65,4066
HRH00,1999-12-10 10:30,10,104.65,104.69,104.64,104.66,1833
HRH00,1999-12-10 11:00,10,104.67,104.72,104.66,104.67,2679
HRH00,1999-12-10 11:30,10,104.67,104.75,104.66,104.74,1582
HRH00,1999-12-13 01:00,13,104.74,104.74,104.67,104.68,2952
HRH00,1999-12-13 01:30,13,104.68,104.68,104.62,104.65,4459
HRH00,1999-12-13 02:00,13,104.65,104.71,104.65,104.65,6037
HRH00,1999-12-13 02:30,13,104.66,104.69,104.62,104.67,5613
HRH00,1999-12-13 03:00,13,104.66,104.67,104.63,104.64,3016
HRH00,1999-12-13 03:30,13,104.63,104.65,104.61,104.62,6136
HRH00,1999-12-13 04:00,13,104.61,104.63,104.58,104.58,11045
HRH00,1999-12-13 04:30,13,104.58,104.61,104.57,104.6,6746
HRH00,1999-12-13 05:00,13,104.6,104.6,104.58,104.59,4187
HRH00,1999-12-13 05:30,13,104.59,104.59,104.5,104.54,5912
HRH00,1999-12-13 06:00,13,104.55,104.56,104.53,104.56,2385
HRH00,1999-12-13 06:30,13,104.56,104.57,104.54,104.56,3221
HRH00,1999-12-13 07:00,13,104.56,104.57,104.45,104.46,6592
HRH00,1999-12-13 07:30,13,104.46,104.52,104.46,104.52,10547
HRH00,1999-12-13 08:00,13,104.51,104.54,104.49,104.53,8148
HRH00,1999-12-13 08:30,13,104.52,104.58,104.51,104.53,8878
HRH00,1999-12-13 09:00,13,104.53,104.56,104.53,104.53,9015
HRH00,1999-12-13 09:30,13,104.54,104.55,104.5,104.53,4990
HRH00,1999-12-13 10:00,13,104.52,104.53,104.42,104.49,5788
HRH00,1999-12-13 10:30,13,104.49,104.55,104.49,104.52,2759
HRH00,1999-12-13 11:00,13,104.52,104.53,104.49,104.53,916
HRH00,1999-12-13 11:30,13,104.51,104.53,104.49,104.5,2210
HRH00,1999-12-14 01:00,14,104.43,104.47,104.41,104.47,2384
HRH00,1999-12-14 01:30,14,104.47,104.54,104.46,104.51,4411
HRH00,1999-12-14 02:00,14,104.52,104.57,104.51,104.56,4475
HRH00,1999-12-14 02:30,14,104.57,104.57,104.51,104.52,5876
HRH00,1999-12-14 03:00,14,104.51,104.52,104.43,104.44,14928
HRH00,1999-12-14 03:30,14,104.44,104.47,104.36,104.4,14447
HRH00,1999-12-14 04:00,14,104.41,104.43,104.39,104.41,9090
HRH00,1999-12-14 04:30,14,104.41,104.42,104.37,104.4,14627
HRH00,1999-12-14 05:00,14,104.39,104.45,104.39,104.44,9930
HRH00,1999-12-14 05:30,14,104.44,104.44,104.4,104.4,9274
HRH00,1999-12-14 06:00,14,104.4,104.44,104.4,104.44,5269
HRH00,1999-12-14 06:30,14,104.44,104.45,104.39,104.41,5569
HRH00,1999-12-14 07:00,14,104.42,104.5,104.41,104.45,8976
HRH00,1999-12-14 07:30,14,104.43,104.45,104.36,104.38,26630
HRH00,1999-12-14 08:00,14,104.37,104.38,104.32,104.33,24507
HRH00,1999-12-14 08:30,14,104.33,104.39,104.32,104.37,14822
HRH00,1999-12-14 09:00,14,104.37,104.39,104.31,104.33,12070
HRH00,1999-12-14 09:30,14,104.33,104.35,104.3,104.34,11236
HRH00,1999-12-14 10:00,14,104.35,104.36,104.29,104.31,7440
HRH00,1999-12-14 10:30,14,104.3,104.31,104.26,104.27,3375
HRH00,1999-12-14 11:00,14,104.28,104.29,104.25,104.28,1575
HRH00,1999-12-14 11:30,14,104.27,104.29,104.26,104.27,1054
HRH00,1999-12-15 01:00,15,104.27,104.32,104.21,104.31,2479
HRH00,1999-12-15 01:30,15,104.32,104.33,104.26,104.28,3593
HRH00,1999-12-15 02:00,15,104.27,104.35,104.27,104.34,5001
HRH00,1999-12-15 02:30,15,104.35,104.36,104.32,104.34,5925
HRH00,1999-12-15 03:00,15,104.34,104.39,104.34,104.37,6983
HRH00,1999-12-15 03:30,15,104.37,104.39,104.34,104.36,8131
HRH00,1999-12-15 04:00,15,104.36,104.38,104.32,104.33,9632
HRH00,1999-12-15 04:30,15,104.33,104.35,104.31,104.33,4594
HRH00,1999-12-15 05:00,15,104.32,104.35,104.32,104.33,4979
HRH00,1999-12-15 05:30,15,104.33,104.35,104.3,104.33,9763
HRH00,1999-12-15 06:00,15,104.32,104.32,104.29,104.32,6168
HRH00,1999-12-15 06:30,15,104.32,104.33,104.31,104.32,2463
HRH00,1999-12-15 07:00,15,104.33,104.34,104.32,104.34,3093
HRH00,1999-12-15 07:30,15,104.33,104.36,104.31,104.33,5141
HRH00,1999-12-15 08:00,15,104.34,104.36,104.32,104.35,7533
HRH00,1999-12-15 08:30,15,104.35,104.42,104.35,104.41,11182
HRH00,1999-12-15 09:00,15,104.41,104.41,104.37,104.41,7541
HRH00,1999-12-15 09:30,15,104.41,104.5,104.4,104.46,8704
HRH00,1999-12-15 10:00,15,104.47,104.49,104.45,104.49,3895
HRH00,1999-12-15 10:30,15,104.49,104.49,104.45,104.45,1600
HRH00,1999-12-15 11:00,15,104.45,104.47,104.44,104.47,687
HRH00,1999-12-15 11:30,15,104.47,104.52,104.47,104.51,2246
HRH00,1999-12-16 01:00,16,104.45,104.48,104.43,104.43,1635
HRH00,1999-12-16 01:30,16,104.43,104.46,104.43,104.44,1449
HRH00,1999-12-16 02:00,16,104.44,104.44,104.35,104.37,4692
HRH00,1999-12-16 02:30,16,104.36,104.39,104.2,104.24,6976
HRH00,1999-12-16 03:00,16,104.2,104.3,104.1,104.2,24173
HRH00,1999-12-16 03:30,16,104.19,104.2,104,104.08,19234
HRH00,1999-12-16 04:00,16,104.08,104.08,104.02,104.06,17125
HRH00,1999-12-16 04:30,16,104.05,104.06,104.04,104.04,3007
HRH00,1999-12-16 06:30,16,104.05,104.05,104.05,104.05,1748
HRH00,1999-12-16 07:00,16,104.05,104.05,103.94,104.01,28189
HRH00,1999-12-16 07:30,16,104.01,104.08,103.98,104.05,8550
HRH00,1999-12-16 08:00,16,104.05,104.05,104,104,6170
HRH00,1999-12-16 08:30,16,104,104.01,103.93,104,9836
HRH00,1999-12-16 09:00,16,104.01,104.03,103.96,104.02,7019
HRH00,1999-12-16 09:30,16,104.02,104.04,103.96,103.97,7760
HRH00,1999-12-16 10:00,16,103.96,103.96,103.8,103.86,17117
HRH00,1999-12-16 10:30,16,103.86,103.88,103.78,103.83,11719
HRH00,1999-12-16 11:00,16,103.83,103.85,103.81,103.85,3564
HRH00,1999-12-16 11:30,16,103.82,103.82,103.69,103.7,4385
HRH00,1999-12-17 01:00,17,103.75,103.83,103.75,103.83,3958
HRH00,1999-12-17 01:30,17,103.82,103.89,103.82,103.88,5031
HRH00,1999-12-17 02:00,17,103.88,103.89,103.77,103.77,5809
HRH00,1999-12-17 02:30,17,103.77,103.77,103.6,103.68,13323
HRH00,1999-12-17 03:00,17,103.68,103.74,103.62,103.7,7730
HRH00,1999-12-17 03:30,17,103.71,103.72,103.57,103.6,7868
HRH00,1999-12-17 04:00,17,103.59,103.67,103.59,103.67,4387
HRH00,1999-12-17 04:30,17,103.67,103.68,103.64,103.68,6634
HRH00,1999-12-17 05:00,17,103.68,103.74,103.68,103.71,5720
HRH00,1999-12-17 05:30,17,103.7,103.75,103.7,103.75,3412
HRH00,1999-12-17 06:00,17,103.75,103.76,103.73,103.75,3271
HRH00,1999-12-17 06:30,17,103.74,103.79,103.73,103.76,2148
HRH00,1999-12-17 07:00,17,103.75,103.75,103.72,103.75,2944
HRH00,1999-12-17 07:30,17,103.75,103.83,103.74,103.83,8847
HRH00,1999-12-17 08:00,17,103.82,103.84,103.78,103.82,5506
HRH00,1999-12-17 08:30,17,103.82,103.82,103.65,103.66,11661
HRH00,1999-12-17 09:00,17,103.66,103.73,103.61,103.73,10367
HRH00,1999-12-17 09:30,17,103.72,103.74,103.7,103.71,6952
HRH00,1999-12-17 10:00,17,103.71,103.71,103.6,103.62,6612
HRH00,1999-12-17 10:30,17,103.61,103.64,103.59,103.62,2914
HRH00,1999-12-17 11:00,17,103.62,103.64,103.61,103.63,1734
HRH00,1999-12-17 11:30,17,103.64,103.65,103.6,103.6,1132
HRH00,1999-12-20 01:00,20,103.65,103.68,103.38,103.54,3883
HRH00,1999-12-20 01:30,20,103.55,103.67,103.55,103.58,3899
HRH00,1999-12-20 02:00,20,103.58,103.64,103.56,103.62,6306
HRH00,1999-12-20 02:30,20,103.62,103.66,103.6,103.6,5349
HRH00,1999-12-20 03:00,20,103.6,103.63,103.55,103.63,4619
HRH00,1999-12-20 03:30,20,103.63,103.65,103.61,103.64,4010
HRH00,1999-12-20 04:00,20,103.64,103.64,103.61,103.61,3544
HRH00,1999-12-20 04:30,20,103.61,103.64,103.6,103.63,3255
HRH00,1999-12-20 05:00,20,103.62,103.66,103.61,103.66,1907
HRH00,1999-12-20 05:30,20,103.66,103.66,103.64,103.65,1862
HRH00,1999-12-20 06:00,20,103.65,103.67,103.64,103.67,2013
HRH00,1999-12-20 06:30,20,103.67,103.68,103.67,103.67,1165
HRH00,1999-12-20 07:00,20,103.67,103.68,103.64,103.65,3170
HRH00,1999-12-20 07:30,20,103.64,103.66,103.64,103.66,2645
HRH00,1999-12-20 08:00,20,103.65,103.66,103.61,103.65,6463
HRH00,1999-12-20 08:30,20,103.64,103.65,103.62,103.63,3829
HRH00,1999-12-20 09:00,20,103.63,103.64,103.61,103.62,2966
HRH00,1999-12-20 09:30,20,103.62,103.65,103.62,103.64,4323
HRH00,1999-12-20 10:00,20,103.64,103.64,103.6,103.61,2693
HRH00,1999-12-20 10:30,20,103.61,103.61,103.57,103.57,3169
HRH00,1999-12-20 11:00,20,103.55,103.58,103.55,103.58,999
HRH00,1999-12-20 11:30,20,103.57,103.61,103.56,103.56,633
HRH00,1999-12-21 01:00,21,103.48,103.53,103.47,103.53,1228
HRH00,1999-12-21 01:30,21,103.52,103.58,103.5,103.58,2063
HRH00,1999-12-21 02:00,21,103.57,103.6,103.55,103.59,5969
HRH00,1999-12-21 02:30,21,103.6,103.63,103.58,103.62,4116
HRH00,1999-12-21 03:00,21,103.61,103.62,103.58,103.61,3841
HRH00,1999-12-21 03:30,21,103.6,103.62,103.6,103.61,3004
HRH00,1999-12-21 04:00,21,103.61,103.67,103.6,103.65,6034
HRH00,1999-12-21 04:30,21,103.65,103.66,103.64,103.66,2721
HRH00,1999-12-21 05:00,21,103.66,103.66,103.63,103.63,2808
HRH00,1999-12-21 05:30,21,103.63,103.65,103.63,103.64,1256
HRH00,1999-12-21 06:00,21,103.64,103.65,103.62,103.63,670
HRH00,1999-12-21 06:30,21,103.63,103.68,103.63,103.67,1793
HRH00,1999-12-21 07:00,21,103.67,103.71,103.66,103.7,4416
HRH00,1999-12-21 07:30,21,103.71,103.73,103.68,103.69,4855
HRH00,1999-12-21 08:00,21,103.69,103.71,103.67,103.67,5593
HRH00,1999-12-21 08:30,21,103.67,103.73,103.67,103.73,4998
HRH00,1999-12-21 09:00,21,103.73,103.78,103.72,103.76,6176
HRH00,1999-12-21 09:30,21,103.76,103.79,103.74,103.78,2952
HRH00,1999-12-21 10:00,21,103.78,103.79,103.74,103.75,2255
HRH00,1999-12-21 10:30,21,103.75,103.75,103.72,103.74,1147
HRH00,1999-12-21 11:00,21,103.74,103.76,103.74,103.76,670
HRH00,1999-12-21 11:30,21,103.77,103.88,103.75,103.84,782
HRH00,1999-12-22 01:00,22,103.68,103.74,103.64,103.71,1977
HRH00,1999-12-22 01:30,22,103.72,103.74,103.66,103.67,2790
HRH00,1999-12-22 02:00,22,103.67,103.68,103.62,103.65,4486
HRH00,1999-12-22 02:30,22,103.64,103.68,103.64,103.66,1984
HRH00,1999-12-22 03:00,22,103.66,103.68,103.65,103.67,3423
HRH00,1999-12-22 03:30,22,103.67,103.67,103.63,103.65,3555
HRH00,1999-12-22 04:00,22,103.65,103.66,103.62,103.63,3487
HRH00,1999-12-22 04:30,22,103.62,103.63,103.56,103.56,4813
HRH00,1999-12-22 05:00,22,103.56,103.58,103.52,103.56,5375
HRH00,1999-12-22 05:30,22,103.56,103.59,103.55,103.58,2779
HRH00,1999-12-22 06:00,22,103.57,103.61,103.57,103.6,1854
HRH00,1999-12-22 06:30,22,103.59,103.62,103.58,103.62,1077
HRH00,1999-12-22 07:00,22,103.62,103.66,103.61,103.63,3796
HRH00,1999-12-22 07:30,22,103.63,103.66,103.59,103.66,3462
HRH00,1999-12-22 08:00,22,103.66,103.71,103.63,103.7,5086
HRH00,1999-12-22 08:30,22,103.69,103.69,103.62,103.66,3466
HRH00,1999-12-22 09:00,22,103.65,103.75,103.65,103.71,5659
HRH00,1999-12-22 09:30,22,103.71,103.74,103.69,103.74,4607
HRH00,1999-12-22 10:00,22,103.75,103.75,103.71,103.74,1834
HRH00,1999-12-22 10:30,22,103.74,103.77,103.73,103.76,7937
HRH00,1999-12-22 11:00,22,103.76,103.77,103.74,103.75,951
HRH00,1999-12-22 11:30,22,103.74,103.78,103.71,103.74,1282
HRH00,1999-12-23 01:00,23,103.76,103.78,103.75,103.78,347
HRH00,1999-12-23 01:30,23,103.77,103.79,103.77,103.79,528
HRH00,1999-12-23 02:00,23,103.79,103.87,103.79,103.87,2093
HRH00,1999-12-23 02:30,23,103.87,103.89,103.83,103.86,1558
HRH00,1999-12-23 03:00,23,103.84,103.85,103.82,103.82,1905
HRH00,1999-12-23 03:30,23,103.82,103.82,103.81,103.82,1111
HRH00,1999-12-23 04:00,23,103.82,103.83,103.8,103.81,1748
HRH00,1999-12-23 04:30,23,103.82,103.82,103.75,103.77,2698
HRH00,1999-12-23 05:00,23,103.77,103.79,103.75,103.76,1077
HRH00,1999-12-23 05:30,23,103.76,103.79,103.76,103.78,932
HRH00,1999-12-23 06:00,23,103.78,103.79,103.78,103.78,469
HRH00,1999-12-23 06:30,23,103.78,103.81,103.78,103.81,1015
HRH00,1999-12-23 07:00,23,103.8,103.8,103.78,103.8,419
HRH00,1999-12-23 07:30,23,103.79,103.84,103.79,103.83,1935
HRH00,1999-12-23 08:00,23,103.84,103.85,103.82,103.83,1567
HRH00,1999-12-23 08:30,23,103.84,103.84,103.82,103.84,1381
HRH00,1999-12-23 09:00,23,103.83,103.85,103.82,103.83,2376
HRH00,1999-12-23 09:30,23,103.82,103.84,103.8,103.84,1430
HRH00,1999-12-23 10:00,23,103.84,103.85,103.83,103.84,630
HRH00,1999-12-23 10:30,23,103.83,103.83,103.78,103.8,696
HRH00,1999-12-23 11:00,23,103.79,103.8,103.79,103.8,71
HRH00,1999-12-23 11:30,23,103.81,103.81,103.78,103.79,76
HRH00,1999-12-27 01:00,27,103.72,103.74,103.71,103.71,262
HRH00,1999-12-27 01:30,27,103.71,103.73,103.71,103.73,222
HRH00,1999-12-27 02:00,27,103.72,103.74,103.72,103.74,137
HRH00,1999-12-27 02:30,27,103.74,103.75,103.73,103.73,400
HRH00,1999-12-27 03:00,27,103.73,103.74,103.72,103.73,454
HRH00,1999-12-27 03:30,27,103.73,103.75,103.71,103.73,1048
HRH00,1999-12-27 04:00,27,103.73,103.75,103.7,103.72,1919
HRH00,1999-12-27 04:30,27,103.73,103.74,103.72,103.72,449
HRH00,1999-12-27 05:00,27,103.73,103.74,103.73,103.74,923
HRH00,1999-12-27 05:30,27,103.73,103.75,103.73,103.75,232
HRH00,1999-12-27 06:00,27,103.78,103.78,103.74,103.75,449
HRH00,1999-12-27 06:30,27,103.75,103.75,103.73,103.74,193
HRH00,1999-12-27 07:00,27,103.74,103.76,103.74,103.74,1131
HRH00,1999-12-27 07:30,27,103.74,103.76,103.73,103.75,518
HRH00,1999-12-27 08:00,27,103.75,103.77,103.75,103.75,429
HRH00,1999-12-27 08:30,27,103.75,103.77,103.74,103.76,562
HRH00,1999-12-27 09:00,27,103.77,103.78,103.76,103.77,518
HRH00,1999-12-27 09:30,27,103.78,103.85,103.78,103.85,642
HRH00,1999-12-27 10:00,27,103.84,103.9,103.84,103.87,2418
HRH00,1999-12-27 10:30,27,103.87,103.88,103.86,103.87,286
HRH00,1999-12-27 11:00,27,103.88,103.88,103.88,103.88,1
HRH00,1999-12-27 11:30,27,103.89,103.89,103.87,103.89,257
HRH00,1999-12-28 01:00,28,103.88,103.9,103.86,103.87,500
HRH00,1999-12-28 01:30,28,103.87,103.87,103.79,103.79,1126
HRH00,1999-12-28 02:00,28,103.79,103.81,103.79,103.8,688
HRH00,1999-12-28 02:30,28,103.8,103.81,103.78,103.8,331
HRH00,1999-12-28 03:00,28,103.79,103.8,103.69,103.7,3092
HRH00,1999-12-28 03:30,28,103.69,103.71,103.59,103.63,5873
HRH00,1999-12-28 04:00,28,103.64,103.64,103.6,103.6,1224
HRH00,1999-12-28 04:30,28,103.61,103.65,103.61,103.64,1327
HRH00,1999-12-28 05:00,28,103.64,103.64,103.63,103.63,348
HRH00,1999-12-28 05:30,28,103.6,103.65,103.6,103.63,1512
HRH00,1999-12-28 06:00,28,103.63,103.64,103.62,103.64,936
HRH00,1999-12-28 06:30,28,103.64,103.67,103.64,103.66,977
HRH00,1999-12-28 07:00,28,103.65,103.67,103.65,103.66,646
HRH00,1999-12-28 07:30,28,103.65,103.67,103.64,103.66,1633
HRH00,1999-12-28 08:00,28,103.66,103.67,103.63,103.65,1306
HRH00,1999-12-28 08:30,28,103.65,103.67,103.6,103.6,1210
HRH00,1999-12-28 09:00,28,103.61,103.63,103.58,103.61,1926
HRH00,1999-12-28 09:30,28,103.6,103.6,103.59,103.6,698
HRH00,1999-12-28 10:00,28,103.6,103.6,103.59,103.6,603
HRH00,1999-12-28 10:30,28,103.61,103.61,103.59,103.59,375
HRH00,1999-12-28 11:00,28,103.6,103.62,103.6,103.61,93
HRH00,1999-12-28 11:30,28,103.62,103.62,103.59,103.6,199
HRH00,1999-12-29 01:00,29,103.6,103.61,103.6,103.61,425
HRH00,1999-12-29 01:30,29,103.61,103.62,103.6,103.62,956
HRH00,1999-12-29 02:00,29,103.62,103.62,103.6,103.62,1023
HRH00,1999-12-29 02:30,29,103.62,103.79,103.62,103.78,4020
HRH00,1999-12-29 03:00,29,103.78,103.78,103.71,103.73,2498
HRH00,1999-12-29 03:30,29,103.73,103.74,103.7,103.7,1812
HRH00,1999-12-29 04:00,29,103.7,103.75,103.7,103.75,1826
HRH00,1999-12-29 04:30,29,103.75,103.75,103.65,103.7,1584
HRH00,1999-12-29 05:00,29,103.7,103.75,103.7,103.73,441
HRH00,1999-12-29 05:30,29,103.73,103.74,103.71,103.71,302
HRH00,1999-12-29 06:00,29,103.71,103.72,103.7,103.71,587
HRH00,1999-12-29 06:30,29,103.72,103.74,103.69,103.69,766
HRH00,1999-12-29 07:00,29,103.71,103.72,103.65,103.66,1189
HRH00,1999-12-29 07:30,29,103.65,103.67,103.63,103.65,569
HRH00,1999-12-29 08:00,29,103.66,103.67,103.64,103.67,458
HRH00,1999-12-29 08:30,29,103.66,103.66,103.55,103.63,1873
HRH00,1999-12-29 09:00,29,103.64,103.65,103.59,103.59,1374
HRH00,1999-12-29 09:30,29,103.6,103.6,103.55,103.58,2121
HRH00,1999-12-29 10:00,29,103.57,103.58,103.55,103.57,820
HRH00,1999-12-29 10:30,29,103.57,103.57,103.56,103.57,236
HRH00,1999-12-29 11:00,29,103.58,103.58,103.58,103.58,252
HRH00,1999-12-29 11:30,29,103.59,103.61,103.58,103.58,203
HRH00,1999-12-30 01:00,30,103.61,103.61,103.56,103.6,616
HRH00,1999-12-30 01:30,30,103.59,103.59,103.45,103.47,2312
HRH00,1999-12-30 02:00,30,103.47,103.49,103.44,103.46,1780
HRH00,1999-12-30 02:30,30,103.45,103.48,103.45,103.48,987
HRH00,1999-12-30 03:00,30,103.47,103.48,103.47,103.47,594
HRH00,1999-12-30 03:30,30,103.46,103.48,103.46,103.47,602
HRH00,1999-12-30 04:00,30,103.46,103.46,103.43,103.45,2352
HRH00,1999-12-30 04:30,30,103.44,103.48,103.44,103.46,1418
HRH00,1999-12-30 05:00,30,103.46,103.46,103.42,103.43,1054
HRH00,1999-12-30 05:30,30,103.42,103.43,103.34,103.37,1413
HRH00,1999-12-30 06:00,30,103.36,103.41,103.35,103.41,1248
HRH00,1999-12-30 06:30,30,103.41,103.44,103.25,103.32,4476
HRH00,2000-01-03 01:00,3,103.07,103.07,102.98,103.04,10087
HRH00,2000-01-03 01:30,3,103.06,103.11,103.01,103.05,4775
HRH00,2000-01-03 02:00,3,103.05,103.08,103.02,103.05,7060
HRH00,2000-01-03 02:30,3,103.05,103.11,103.02,103.08,7234
HRH00,2000-01-03 03:00,3,103.09,103.18,103.08,103.15,7439
HRH00,2000-01-03 03:30,3,103.16,103.17,103.13,103.16,7687
HRH00,2000-01-03 04:00,3,103.16,103.21,103.15,103.17,7562
HRH00,2000-01-03 04:30,3,103.17,103.18,103.16,103.17,8179
HRH00,2000-01-03 05:00,3,103.17,103.17,103.07,103.08,8452
HRH00,2000-01-03 05:30,3,103.07,103.08,103,103.01,13971
HRH00,2000-01-03 06:00,3,103.01,103.02,102.93,102.97,12027
HRH00,2000-01-03 06:30,3,102.97,103.04,102.95,102.98,8636
HRH00,2000-01-03 07:00,3,102.98,103.05,102.89,102.89,12257
HRH00,2000-01-03 07:30,3,102.88,102.94,102.85,102.92,16416
HRH00,2000-01-03 08:00,3,102.92,102.96,102.9,102.9,16260
HRH00,2000-01-03 08:30,3,102.9,102.92,102.84,102.92,21453
HRH00,2000-01-03 09:00,3,102.92,102.94,102.87,102.88,10414
HRH00,2000-01-03 09:30,3,102.88,102.94,102.84,102.91,11305
HRH00,2000-01-03 10:00,3,102.92,103,102.86,102.96,9499
HRH00,2000-01-03 10:30,3,102.95,102.97,102.91,102.96,3331
HRH00,2000-01-03 11:00,3,102.96,102.96,102.94,102.95,726
HRH00,2000-01-03 11:30,3,102.95,103,102.95,102.96,1208
HRH00,2000-01-04 01:00,4,102.8,102.85,102.72,102.78,13239
HRH00,2000-01-04 01:30,4,102.78,102.78,102.56,102.58,18983
HRH00,2000-01-04 02:00,4,102.58,102.7,102.53,102.68,20884
HRH00,2000-01-04 02:30,4,102.69,102.74,102.65,102.71,19989
HRH00,2000-01-04 03:00,4,102.7,102.8,102.68,102.77,22378
HRH00,2000-01-04 03:30,4,102.76,102.77,102.69,102.69,16032
HRH00,2000-01-04 04:00,4,102.69,102.77,102.65,102.75,14439
HRH00,2000-01-04 04:30,4,102.75,102.83,102.71,102.81,19508
HRH00,2000-01-04 05:00,4,102.81,102.89,102.79,102.85,16688
HRH00,2000-01-04 05:30,4,102.85,102.91,102.84,102.84,15261
HRH00,2000-01-04 06:00,4,102.84,102.87,102.82,102.82,5898
HRH00,2000-01-04 06:30,4,102.81,102.9,102.81,102.88,10691
HRH00,2000-01-04 07:00,4,102.88,103.05,102.88,103.01,21860
HRH00,2000-01-04 07:30,4,103.02,103.03,102.95,102.99,19151
HRH00,2000-01-04 08:00,4,102.99,102.99,102.93,102.96,15283
HRH00,2000-01-04 08:30,4,102.97,103.01,102.94,102.96,8521
HRH00,2000-01-04 09:00,4,102.96,102.99,102.92,102.97,9776
HRH00,2000-01-04 09:30,4,102.96,103,102.92,102.98,10783
HRH00,2000-01-04 10:00,4,102.97,103.03,102.95,103,9449
HRH00,2000-01-04 10:30,4,103,103.01,102.94,102.95,2205
HRH00,2000-01-04 11:00,4,102.96,103,102.94,102.97,713
HRH00,2000-01-04 11:30,4,102.97,103.01,102.94,102.98,2396
HRH00,2000-01-05 01:00,5,103.03,103.1,103.03,103.04,9502
HRH00,2000-01-05 01:30,5,103.04,103.1,103.02,103.08,10066
HRH00,2000-01-05 02:00,5,103.08,103.11,102.96,102.97,16414
HRH00,2000-01-05 02:30,5,102.97,102.97,102.86,102.94,21702
HRH00,2000-01-05 03:00,5,102.94,102.95,102.85,102.91,21256
HRH00,2000-01-05 03:30,5,102.9,102.97,102.89,102.93,17252
HRH00,2000-01-05 04:00,5,102.94,102.94,102.86,102.91,18062
HRH00,2000-01-05 04:30,5,102.91,102.92,102.89,102.89,17913
HRH00,2000-01-05 05:00,5,102.89,102.99,102.89,102.97,12514
HRH00,2000-01-05 05:30,5,102.98,102.99,102.93,102.95,11215
HRH00,2000-01-05 06:00,5,102.96,102.98,102.85,102.89,9896
HRH00,2000-01-05 06:30,5,102.89,102.95,102.81,102.87,21381
HRH00,2000-01-05 07:00,5,102.87,102.92,102.83,102.92,13693
HRH00,2000-01-05 07:30,5,102.91,103.07,102.88,103.04,35891
HRH00,2000-01-05 08:00,5,103.04,103.12,103.03,103.07,20274
HRH00,2000-01-05 08:30,5,103.07,103.19,103.03,103.17,28301
HRH00,2000-01-05 09:00,5,103.17,103.18,103.03,103.05,20826
HRH00,2000-01-05 09:30,5,103.05,103.09,103.01,103.03,14709
HRH00,2000-01-05 10:00,5,103.04,103.04,103,103.02,16851
HRH00,2000-01-05 10:30,5,103.02,103.02,102.97,103,5198
HRH00,2000-01-05 11:00,5,103,103.02,102.96,102.99,3739
HRH00,2000-01-05 11:30,5,102.98,102.99,102.93,102.95,1606
HRH00,2000-01-06 01:00,6,103,103.11,102.94,102.97,11542
HRH00,2000-01-06 01:30,6,102.97,103,102.87,102.9,8923
HRH00,2000-01-06 02:00,6,102.9,102.91,102.84,102.87,15251
HRH00,2000-01-06 02:30,6,102.87,102.95,102.84,102.93,14806
HRH00,2000-01-06 03:00,6,102.93,102.95,102.88,102.89,10269
HRH00,2000-01-06 03:30,6,102.89,102.91,102.84,102.84,16226
HRH00,2000-01-06 04:00,6,102.85,102.95,102.83,102.93,13042
HRH00,2000-01-06 04:30,6,102.93,102.94,102.9,102.94,7961
HRH00,2000-01-06 05:00,6,102.94,102.96,102.88,102.91,7953
HRH00,2000-01-06 05:30,6,102.91,102.94,102.9,102.94,8770
HRH00,2000-01-06 06:00,6,102.94,103,102.94,102.97,10441
HRH00,2000-01-06 06:30,6,103,103.01,102.91,102.94,10744
HRH00,2000-01-06 07:00,6,102.94,102.97,102.91,102.95,9364
HRH00,2000-01-06 07:30,6,102.95,102.97,102.91,102.91,18864
HRH00,2000-01-06 08:00,6,102.92,102.96,102.92,102.95,23858
HRH00,2000-01-06 08:30,6,102.95,103,102.9,103,21802
HRH00,2000-01-06 09:00,6,102.99,103.01,102.93,102.97,15262
HRH00,2000-01-06 09:30,6,102.96,102.97,102.89,102.91,12489
HRH00,2000-01-06 10:00,6,102.9,102.95,102.9,102.95,6697
HRH00,2000-01-06 10:30,6,102.94,102.95,102.92,102.93,2782
HRH00,2000-01-06 11:00,6,102.93,102.97,102.92,102.95,1960
HRH00,2000-01-06 11:30,6,102.95,103,102.94,102.95,1469
HRH00,2000-01-07 01:00,7,103.03,103.03,102.99,103.02,5211
HRH00,2000-01-07 01:30,7,103.01,103.02,102.94,102.99,6623
HRH00,2000-01-07 02:00,7,102.99,103.11,102.97,103.09,12881
HRH00,2000-01-07 02:30,7,103.1,103.15,103.07,103.1,15882
HRH00,2000-01-07 03:00,7,103.09,103.2,103.09,103.17,13492
HRH00,2000-01-07 03:30,7,103.18,103.18,103.14,103.14,9778
HRH00,2000-01-07 04:00,7,103.15,103.16,103.11,103.15,9131
HRH00,2000-01-07 04:30,7,103.15,103.19,103.13,103.15,10206
HRH00,2000-01-07 05:00,7,103.15,103.18,103.13,103.16,10486
HRH00,2000-01-07 05:30,7,103.15,103.16,103.12,103.13,3885
HRH00,2000-01-07 06:00,7,103.13,103.15,103.12,103.14,3513
HRH00,2000-01-07 06:30,7,103.15,103.18,103.13,103.17,5751
HRH00,2000-01-07 07:00,7,103.17,103.23,103.08,103.11,11340
HRH00,2000-01-07 07:30,7,103.11,103.24,103.1,103.14,31108
HRH00,2000-01-07 08:00,7,103.14,103.34,103.14,103.32,33132
HRH00,2000-01-07 08:30,7,103.32,103.32,103.25,103.31,22384
HRH00,2000-01-07 09:00,7,103.3,103.31,103.23,103.29,13336
HRH00,2000-01-07 09:30,7,103.29,103.39,103.29,103.34,19292
HRH00,2000-01-07 10:00,7,103.34,103.51,103.33,103.5,19189
HRH00,2000-01-07 10:30,7,103.5,103.54,103.46,103.47,6688
HRH00,2000-01-07 11:00,7,103.47,103.49,103.45,103.48,2283
HRH00,2000-01-07 11:30,7,103.49,103.49,103.43,103.43,1533
HRH00,2000-01-10 01:00,10,103.54,103.54,103.4,103.4,8770
HRH00,2000-01-10 01:30,10,103.4,103.48,103.38,103.43,9725
HRH00,2000-01-10 02:00,10,103.42,103.5,103.42,103.49,9175
HRH00,2000-01-10 02:30,10,103.49,103.62,103.49,103.59,25781
HRH00,2000-01-10 03:00,10,103.59,103.63,103.57,103.58,12110
HRH00,2000-01-10 03:30,10,103.58,103.59,103.55,103.55,12256
HRH00,2000-01-10 04:00,10,103.55,103.57,103.51,103.52,14395
HRH00,2000-01-10 04:30,10,103.52,103.56,103.5,103.56,7695
HRH00,2000-01-10 05:00,10,103.55,103.58,103.55,103.58,7312
HRH00,2000-01-10 05:30,10,103.58,103.59,103.52,103.52,6614
HRH00,2000-01-10 06:00,10,103.53,103.53,103.48,103.5,7001
HRH00,2000-01-10 06:30,10,103.5,103.53,103.49,103.51,7241
HRH00,2000-01-10 07:00,10,103.51,103.53,103.49,103.5,9271
HRH00,2000-01-10 07:30,10,103.5,103.53,103.47,103.52,12559
HRH00,2000-01-10 08:00,10,103.52,103.58,103.5,103.57,20102
HRH00,2000-01-10 08:30,10,103.57,103.61,103.51,103.51,22425
HRH00,2000-01-10 09:00,10,103.5,103.57,103.5,103.53,14574
HRH00,2000-01-10 09:30,10,103.53,103.64,103.53,103.63,22435
HRH00,2000-01-10 10:00,10,103.63,103.66,103.59,103.6,12726
HRH00,2000-01-10 10:30,10,103.6,103.61,103.56,103.56,12172
HRH00,2000-01-10 11:00,10,103.56,103.57,103.53,103.55,4048
HRH00,2000-01-10 11:30,10,103.55,103.56,103.51,103.53,1850
HRH00,2000-01-11 01:00,11,103.56,103.56,103.46,103.49,8424
HRH00,2000-01-11 01:30,11,103.49,103.52,103.46,103.51,9453
HRH00,2000-01-11 02:00,11,103.5,103.5,103.43,103.46,15563
HRH00,2000-01-11 02:30,11,103.45,103.47,103.33,103.34,32212
HRH00,2000-01-11 03:00,11,103.34,103.38,103.33,103.36,21745
HRH00,2000-01-11 03:30,11,103.36,103.36,103.3,103.32,19663
HRH00,2000-01-11 04:00,11,103.32,103.32,103.26,103.28,24471
HRH00,2000-01-11 04:30,11,103.29,103.29,103.23,103.27,17878
HRH00,2000-01-11 05:00,11,103.27,103.31,103.26,103.3,10394
HRH00,2000-01-11 05:30,11,103.3,103.32,103.24,103.26,7945
HRH00,2000-01-11 06:00,11,103.26,103.29,103.24,103.28,5792
HRH00,2000-01-11 06:30,11,103.28,103.28,103.06,103.09,11808
HRH00,2000-01-11 07:00,11,103.09,103.17,103.07,103.12,22939
HRH00,2000-01-11 07:30,11,103.12,103.17,103.11,103.12,20592
HRH00,2000-01-11 08:00,11,103.11,103.14,103.06,103.1,23947
HRH00,2000-01-11 08:30,11,103.11,103.16,103.1,103.14,15096
HRH00,2000-01-11 09:00,11,103.14,103.16,103.1,103.15,13497
HRH00,2000-01-11 09:30,11,103.15,103.18,103.12,103.14,11199
HRH00,2000-01-11 10:00,11,103.14,103.17,103.13,103.13,10015
HRH00,2000-01-11 10:30,11,103.13,103.14,103.1,103.13,5086
HRH00,2000-01-11 11:00,11,103.14,103.14,103.1,103.1,2796
HRH00,2000-01-11 11:30,11,103.1,103.11,103.04,103.07,5861
HRH00,2000-01-12 01:00,12,103.1,103.1,102.96,103,10150
HRH00,2000-01-12 01:30,12,103,103.03,102.83,102.86,21897
HRH00,2000-01-12 02:00,12,102.87,102.96,102.86,102.95,21079
HRH00,2000-01-12 02:30,12,102.95,103.04,102.93,103.03,25935
HRH00,2000-01-12 03:00,12,103.03,103.05,103,103.02,24367
HRH00,2000-01-12 03:30,12,103.02,103.04,102.96,102.96,16275
HRH00,2000-01-12 04:00,12,102.97,103.02,102.92,103,20964
HRH00,2000-01-12 04:30,12,102.99,103.07,102.99,103.07,16071
HRH00,2000-01-12 05:00,12,103.07,103.07,102.98,103.03,23124
HRH00,2000-01-12 05:30,12,103.02,103.03,102.94,102.96,13004
HRH00,2000-01-12 06:00,12,102.97,103.02,102.97,103.02,7730
HRH00,2000-01-12 06:30,12,103.01,103.03,103,103.02,6103
HRH00,2000-01-12 07:00,12,103.02,103.07,103.01,103.01,9352
HRH00,2000-01-12 07:30,12,103.01,103.03,102.95,102.97,24315
HRH00,2000-01-12 08:00,12,102.97,103.03,102.95,103,13731
HRH00,2000-01-12 08:30,12,103.01,103.11,103.01,103.06,21381
HRH00,2000-01-12 09:00,12,103.06,103.12,103.05,103.11,14683
HRH00,2000-01-12 09:30,12,103.11,103.12,103.05,103.07,15926
HRH00,2000-01-12 10:00,12,103.07,103.07,103.03,103.05,9380
HRH00,2000-01-12 10:30,12,103.05,103.06,102.99,103.02,5132
HRH00,2000-01-12 11:00,12,103.01,103.03,103,103.01,2978
HRH00,2000-01-12 11:30,12,103.01,103.07,103,103.07,1610
HRH00,2000-01-13 01:00,13,103,103,102.93,102.96,6392
HRH00,2000-01-13 01:30,13,102.96,102.99,102.94,102.99,6512
HRH00,2000-01-13 02:00,13,102.98,103.05,102.95,103.05,13877
HRH00,2000-01-13 02:30,13,103.04,103.06,103.02,103.05,9917
HRH00,2000-01-13 03:00,13,103.04,103.04,102.98,103,8618
HRH00,2000-01-13 03:30,13,103,103.02,102.98,103,9002
HRH00,2000-01-13 04:00,13,103,103.06,103,103.04,12392
HRH00,2000-01-13 04:30,13,103.04,103.05,103.01,103.01,10030
HRH00,2000-01-13 05:00,13,103.02,103.05,103.01,103.02,7788
HRH00,2000-01-13 05:30,13,103.03,103.03,103,103.03,8897
HRH00,2000-01-13 06:00,13,103.03,103.07,102.97,103.05,13795
HRH00,2000-01-13 06:30,13,103.04,103.1,103.04,103.07,8057
HRH00,2000-01-13 07:00,13,103.07,103.11,103.05,103.08,12509
HRH00,2000-01-13 07:30,13,103.08,103.16,103.03,103.09,42211
HRH00,2000-01-13 08:00,13,103.1,103.18,103.09,103.17,25427
HRH00,2000-01-13 08:30,13,103.17,103.17,103.1,103.14,24258
HRH00,2000-01-13 09:00,13,103.15,103.18,103.11,103.14,17768
HRH00,2000-01-13 09:30,13,103.14,103.18,103.11,103.16,23074
HRH00,2000-01-13 10:00,13,103.16,103.2,103.09,103.1,18134
HRH00,2000-01-13 10:30,13,103.1,103.15,103.1,103.11,6053
HRH00,2000-01-13 11:00,13,103.11,103.12,103.09,103.1,3759
HRH00,2000-01-13 11:30,13,103.1,103.13,103.09,103.1,2407
HRH00,2000-01-14 01:00,14,103.16,103.21,103.06,103.08,12251
HRH00,2000-01-14 01:30,14,103.09,103.13,103.06,103.13,8504
HRH00,2000-01-14 02:00,14,103.13,103.19,103.11,103.15,11887
HRH00,2000-01-14 02:30,14,103.14,103.19,103.12,103.16,11626
HRH00,2000-01-14 03:00,14,103.15,103.18,103.13,103.18,14589
HRH00,2000-01-14 03:30,14,103.18,103.22,103.16,103.19,16811
HRH00,2000-01-14 04:00,14,103.2,103.2,103.15,103.18,14557
HRH00,2000-01-14 04:30,14,103.19,103.2,103.15,103.16,11044
HRH00,2000-01-14 05:00,14,103.16,103.17,103.14,103.16,9626
HRH00,2000-01-14 05:30,14,103.15,103.19,103.15,103.17,11132
HRH00,2000-01-14 06:00,14,103.17,103.18,103.14,103.16,9445
HRH00,2000-01-14 06:30,14,103.16,103.18,103.14,103.17,10758
HRH00,2000-01-14 07:00,14,103.17,103.28,103.16,103.25,11528
HRH00,2000-01-14 07:30,14,103.26,103.35,103.25,103.32,37607
HRH00,2000-01-14 08:00,14,103.33,103.33,103.3,103.31,19655
HRH00,2000-01-14 08:30,14,103.31,103.31,103.27,103.29,22135
HRH00,2000-01-14 09:00,14,103.28,103.32,103.2,103.22,26242
HRH00,2000-01-14 09:30,14,103.22,103.22,103.13,103.14,29870
HRH00,2000-01-14 10:00,14,103.15,103.15,102.98,102.99,29324
HRH00,2000-01-14 10:30,14,102.99,103.07,102.99,103.04,9374
HRH00,2000-01-14 11:00,14,103.03,103.03,102.95,103,5987
HRH00,2000-01-14 11:30,14,103,103.02,102.95,103,1899
HRH00,2000-01-17 01:00,17,102.93,102.99,102.89,102.96,10260
HRH00,2000-01-17 01:30,17,102.96,103.01,102.93,102.97,7925
HRH00,2000-01-17 02:00,17,102.97,102.99,102.95,102.98,9516
HRH00,2000-01-17 02:30,17,102.99,103.05,102.99,103.03,17892
HRH00,2000-01-17 03:00,17,103.03,103.04,102.97,103.01,14451
HRH00,2000-01-17 03:30,17,103.01,103.05,103,103.04,8732
HRH00,2000-01-17 04:00,17,103.03,103.06,103.02,103.05,9493
HRH00,2000-01-17 04:30,17,103.05,103.06,103.01,103.03,8675
HRH00,2000-01-17 05:00,17,103.02,103.04,103,103.02,7174
HRH00,2000-01-17 05:30,17,103.03,103.04,102.99,103,5200
HRH00,2000-01-17 06:00,17,103,103.07,102.98,103.04,5146
HRH00,2000-01-17 06:30,17,103.03,103.05,103.02,103.04,3320
HRH00,2000-01-17 07:00,17,103.1,103.1,103.02,103.03,5424
HRH00,2000-01-17 07:30,17,103.03,103.05,102.96,103.04,11803
HRH00,2000-01-17 08:00,17,103.04,103.08,103,103.01,11942
HRH00,2000-01-17 08:30,17,103.01,103.02,102.98,103.01,8682
HRH00,2000-01-17 09:00,17,103,103.03,103,103.02,6249
HRH00,2000-01-17 09:30,17,103.01,103.04,103,103.02,7191
HRH00,2000-01-17 10:00,17,103.02,103.04,103.01,103.04,26534
HRH00,2000-01-17 10:30,17,103.04,103.08,103,103,4786
HRH00,2000-01-17 11:00,17,103.01,103.04,103,103.02,581
HRH00,2000-01-17 11:30,17,103.01,103.03,102.97,102.98,1301
HRH00,2000-01-18 01:00,18,102.96,103.03,102.96,103.01,2999
HRH00,2000-01-18 01:30,18,103.01,103.03,102.93,102.95,16244
HRH00,2000-01-18 02:00,18,102.95,102.97,102.88,102.93,15703
HRH00,2000-01-18 02:30,18,102.93,102.97,102.91,102.97,12563
HRH00,2000-01-18 03:00,18,102.97,102.98,102.92,102.93,13600
HRH00,2000-01-18 03:30,18,102.93,102.94,102.86,102.88,22452
HRH00,2000-01-18 04:00,18,102.89,102.94,102.88,102.9,21416
HRH00,2000-01-18 04:30,18,102.9,102.91,102.86,102.89,27916
HRH00,2000-01-18 05:00,18,102.88,102.9,102.85,102.88,16903
HRH00,2000-01-18 05:30,18,102.88,102.9,102.74,102.78,28314
HRH00,2000-01-18 06:00,18,102.77,102.8,102.7,102.79,13411
HRH00,2000-01-18 06:30,18,102.8,102.83,102.78,102.82,15213
HRH00,2000-01-18 07:00,18,102.82,102.82,102.76,102.77,9304
HRH00,2000-01-18 07:30,18,102.77,102.84,102.77,102.8,14215
HRH00,2000-01-18 08:00,18,102.79,102.81,102.74,102.81,26248
HRH00,2000-01-18 08:30,18,102.8,102.83,102.78,102.82,17086
HRH00,2000-01-18 09:00,18,102.83,102.86,102.81,102.85,13020
HRH00,2000-01-18 09:30,18,102.85,102.87,102.79,102.8,15554
HRH00,2000-01-18 10:00,18,102.81,102.84,102.79,102.82,15174
HRH00,2000-01-18 10:30,18,102.83,102.86,102.81,102.81,4953
HRH00,2000-01-18 11:00,18,102.82,102.85,102.82,102.84,1869
HRH00,2000-01-18 11:30,18,102.85,102.85,102.8,102.81,1585
HRH00,2000-01-19 01:00,19,102.83,102.86,102.77,102.81,8813
HRH00,2000-01-19 01:30,19,102.8,102.84,102.75,102.77,14441
HRH00,2000-01-19 02:00,19,102.78,102.83,102.74,102.78,17216
HRH00,2000-01-19 02:30,19,102.79,102.83,102.76,102.79,22794
HRH00,2000-01-19 03:00,19,102.79,102.8,102.71,102.72,17953
HRH00,2000-01-19 03:30,19,102.72,102.84,102.72,102.81,15902
HRH00,2000-01-19 04:00,19,102.81,102.84,102.74,102.76,26697
HRH00,2000-01-19 04:30,19,102.75,102.83,102.75,102.82,15728
HRH00,2000-01-19 05:00,19,102.82,102.88,102.82,102.87,13397
HRH00,2000-01-19 05:30,19,102.87,102.87,102.83,102.85,10395
HRH00,2000-01-19 06:00,19,102.85,102.88,102.84,102.86,4578
HRH00,2000-01-19 06:30,19,102.87,102.94,102.86,102.92,14464
HRH00,2000-01-19 07:00,19,102.92,102.94,102.9,102.92,9729
HRH00,2000-01-19 07:30,19,102.92,102.97,102.9,102.91,18300
HRH00,2000-01-19 08:00,19,102.92,102.92,102.86,102.88,18892
HRH00,2000-01-19 08:30,19,102.88,102.94,102.86,102.94,17906
HRH00,2000-01-19 09:00,19,102.94,102.97,102.93,102.96,22844
HRH00,2000-01-19 09:30,19,102.96,102.96,102.91,102.93,20342
HRH00,2000-01-19 10:00,19,102.94,102.99,102.93,102.96,12839
HRH00,2000-01-19 10:30,19,102.95,102.95,102.92,102.92,3967
HRH00,2000-01-19 11:00,19,102.92,102.98,102.92,102.96,2777
HRH00,2000-01-19 11:30,19,102.96,102.97,102.94,102.94,832
HRH00,2000-01-20 01:00,20,102.93,102.93,102.86,102.87,8193
HRH00,2000-01-20 01:30,20,102.86,102.87,102.82,102.84,11048
HRH00,2000-01-20 02:00,20,102.84,102.86,102.82,102.83,15376
HRH00,2000-01-20 02:30,20,102.83,102.9,102.81,102.86,36136
HRH00,2000-01-20 03:00,20,102.87,102.93,102.85,102.87,46532
HRH00,2000-01-20 03:30,20,102.87,102.88,102.8,102.82,38303
HRH00,2000-01-20 04:00,20,102.82,102.85,102.78,102.85,27636
HRH00,2000-01-20 04:30,20,102.84,102.85,102.73,102.75,34295
HRH00,2000-01-20 05:00,20,102.75,102.75,102.66,102.73,35532
HRH00,2000-01-20 05:30,20,102.72,102.75,102.69,102.69,13556
HRH00,2000-01-20 06:00,20,102.69,102.74,102.69,102.71,8917
HRH00,2000-01-20 06:30,20,102.71,102.76,102.61,102.67,24643
HRH00,2000-01-20 07:00,20,102.68,102.71,102.65,102.69,20848
HRH00,2000-01-20 07:30,20,102.69,102.75,102.69,102.73,20396
HRH00,2000-01-20 08:00,20,102.73,102.77,102.72,102.76,17694
HRH00,2000-01-20 08:30,20,102.76,102.8,102.71,102.8,17363
HRH00,2000-01-20 09:00,20,102.8,102.86,102.77,102.85,26142
HRH00,2000-01-20 09:30,20,102.85,102.86,102.81,102.84,16033
HRH00,2000-01-20 10:00,20,102.84,102.9,102.83,102.87,14383
HRH00,2000-01-20 10:30,20,102.87,102.92,102.86,102.89,6513
HRH00,2000-01-20 11:00,20,102.89,103.04,102.87,102.96,12156
HRH00,2000-01-20 11:30,20,102.96,103.09,102.96,103.05,6816
HRH00,2000-01-21 01:00,21,102.94,102.96,102.89,102.91,9719
HRH00,2000-01-21 01:30,21,102.91,102.93,102.88,102.91,9039
HRH00,2000-01-21 02:00,21,102.92,103,102.9,102.97,20843
HRH00,2000-01-21 02:30,21,102.97,103.05,102.97,102.99,25603
HRH00,2000-01-21 03:00,21,102.99,103.01,102.96,102.98,15014
HRH00,2000-01-21 03:30,21,102.98,103,102.94,102.96,8055
HRH00,2000-01-21 04:00,21,102.96,102.97,102.92,102.92,10944
HRH00,2000-01-21 04:30,21,102.92,102.96,102.88,102.94,17602
HRH00,2000-01-21 05:00,21,102.94,102.96,102.9,102.92,8862
HRH00,2000-01-21 05:30,21,102.91,102.94,102.9,102.93,8334
HRH00,2000-01-21 06:00,21,102.92,102.93,102.87,102.93,9011
HRH00,2000-01-21 06:30,21,102.93,102.99,102.92,102.97,8668
HRH00,2000-01-21 07:00,21,102.98,102.98,102.93,102.93,6850
HRH00,2000-01-21 07:30,21,102.93,102.97,102.84,102.85,26389
HRH00,2000-01-21 08:00,21,102.84,102.9,102.84,102.84,16774
HRH00,2000-01-21 08:30,21,102.85,102.86,102.76,102.81,17816
HRH00,2000-01-21 09:00,21,102.8,102.82,102.75,102.82,12911
HRH00,2000-01-21 09:30,21,102.83,102.87,102.79,102.86,13695
HRH00,2000-01-21 10:00,21,102.86,102.91,102.84,102.86,8101
HRH00,2000-01-21 10:30,21,102.86,102.94,102.85,102.94,3874
HRH00,2000-01-21 11:00,21,102.95,102.97,102.93,102.94,3127
HRH00,2000-01-21 11:30,21,102.93,102.95,102.87,102.88,1064
HRH00,2000-01-24 01:00,24,102.9,102.92,102.87,102.9,4015
HRH00,2000-01-24 01:30,24,102.89,102.9,102.75,102.78,12777
HRH00,2000-01-24 02:00,24,102.77,102.81,102.73,102.76,9668
HRH00,2000-01-24 02:30,24,102.76,102.83,102.75,102.78,12107
HRH00,2000-01-24 03:00,24,102.77,102.84,102.76,102.82,11857
HRH00,2000-01-24 03:30,24,102.82,102.85,102.81,102.85,6788
HRH00,2000-01-24 04:00,24,102.85,102.92,102.85,102.88,18142
HRH00,2000-01-24 04:30,24,102.89,102.93,102.87,102.89,14555
HRH00,2000-01-24 05:00,24,102.88,102.94,102.88,102.92,10564
HRH00,2000-01-24 05:30,24,102.91,102.95,102.9,102.94,7619
HRH00,2000-01-24 06:00,24,102.93,102.93,102.9,102.91,3536
HRH00,2000-01-24 06:30,24,102.91,102.98,102.9,102.96,8101
HRH00,2000-01-24 07:00,24,102.96,102.97,102.91,102.91,8481
HRH00,2000-01-24 07:30,24,102.9,102.92,102.85,102.92,15824
HRH00,2000-01-24 08:00,24,102.92,102.94,102.81,102.87,22148
HRH00,2000-01-24 08:30,24,102.87,102.87,102.75,102.8,23855
HRH00,2000-01-24 09:00,24,102.79,102.85,102.78,102.85,15701
HRH00,2000-01-24 09:30,24,102.84,102.92,102.84,102.89,16823
HRH00,2000-01-24 10:00,24,102.89,102.91,102.85,102.9,8511
HRH00,2000-01-24 10:30,24,102.91,102.92,102.89,102.9,3565
HRH00,2000-01-24 11:00,24,102.91,102.96,102.9,102.95,2353
HRH00,2000-01-24 11:30,24,102.96,102.98,102.93,102.94,3157
HRH00,2000-01-25 01:00,25,103.06,103.14,103.04,103.14,16198
HRH00,2000-01-25 01:30,25,103.14,103.17,103.06,103.11,14679
HRH00,2000-01-25 02:00,25,103.11,103.16,103.04,103.07,18249
HRH00,2000-01-25 02:30,25,103.07,103.08,103.03,103.03,15666
HRH00,2000-01-25 03:00,25,103.03,103.1,103.01,103.08,14885
HRH00,2000-01-25 03:30,25,103.08,103.09,103.05,103.06,10536
HRH00,2000-01-25 04:00,25,103.06,103.08,103.03,103.06,11597
HRH00,2000-01-25 04:30,25,103.05,103.06,103.02,103.02,8488
HRH00,2000-01-25 05:00,25,103.01,103.02,102.98,103.02,12526
HRH00,2000-01-25 05:30,25,103.01,103.03,102.99,102.99,3793
HRH00,2000-01-25 06:00,25,103,103.05,103,103.05,4743
HRH00,2000-01-25 06:30,25,103.05,103.08,103.02,103.06,9039
HRH00,2000-01-25 07:00,25,103.06,103.08,103.03,103.04,7994
HRH00,2000-01-25 07:30,25,103.04,103.04,102.94,103.01,39554
HRH00,2000-01-25 08:00,25,103.01,103.02,102.99,103.01,14571
HRH00,2000-01-25 08:30,25,103,103.1,102.98,103.04,22124
HRH00,2000-01-25 09:00,25,103.04,103.07,103,103,14663
HRH00,2000-01-25 09:30,25,103.01,103.11,103,103.08,16153
HRH00,2000-01-25 10:00,25,103.08,103.14,103.08,103.14,14979
HRH00,2000-01-25 10:30,25,103.15,103.15,103.11,103.15,7811
HRH00,2000-01-25 11:00,25,103.15,103.19,103.15,103.16,5286
HRH00,2000-01-25 11:30,25,103.17,103.18,103.13,103.15,4391
HRH00,2000-01-26 01:00,26,103.05,103.05,102.98,103.02,6606
HRH00,2000-01-26 01:30,26,103.02,103.03,102.99,102.99,6217
HRH00,2000-01-26 02:00,26,102.99,103.07,102.99,103.05,14542
HRH00,2000-01-26 02:30,26,103.04,103.1,103.03,103.05,19688
HRH00,2000-01-26 03:00,26,103.06,103.1,103.05,103.06,13680
HRH00,2000-01-26 03:30,26,103.06,103.09,103.05,103.07,10447
HRH00,2000-01-26 04:00,26,103.08,103.13,103.07,103.11,24225
HRH00,2000-01-26 04:30,26,103.11,103.17,103.11,103.12,12875
HRH00,2000-01-26 05:00,26,103.12,103.17,103.11,103.17,10983
HRH00,2000-01-26 05:30,26,103.17,103.17,103.12,103.13,9065
HRH00,2000-01-26 06:00,26,103.13,103.14,103.1,103.12,10757
HRH00,2000-01-26 06:30,26,103.12,103.13,103.08,103.1,10771
HRH00,2000-01-26 07:00,26,103.11,103.13,103.09,103.12,10533
HRH00,2000-01-26 07:30,26,103.12,103.13,103.09,103.12,14882
HRH00,2000-01-26 08:00,26,103.13,103.15,103.12,103.13,20507
HRH00,2000-01-26 08:30,26,103.14,103.15,103.06,103.07,19575
HRH00,2000-01-26 09:00,26,103.06,103.07,102.97,103,50003
HRH00,2000-01-26 09:30,26,103,103.05,103,103.04,24525
HRH00,2000-01-26 10:00,26,103.05,103.07,103.02,103.02,8493
HRH00,2000-01-26 10:30,26,103.02,103.02,102.98,102.98,6407
HRH00,2000-01-26 11:00,26,102.98,102.99,102.94,102.96,6034
HRH00,2000-01-26 11:30,26,102.96,103.04,102.9,102.97,5406
HRH00,2000-01-27 01:00,27,102.97,103.05,102.97,102.98,7413
HRH00,2000-01-27 01:30,27,102.98,102.99,102.82,102.87,16540
HRH00,2000-01-27 02:00,27,102.87,102.92,102.85,102.91,15724
HRH00,2000-01-27 02:30,27,102.91,102.91,102.82,102.86,16245
HRH00,2000-01-27 03:00,27,102.86,102.93,102.84,102.91,12920
HRH00,2000-01-27 03:30,27,102.91,102.97,102.91,102.95,10106
HRH00,2000-01-27 04:00,27,102.95,102.97,102.93,102.96,9542
HRH00,2000-01-27 04:30,27,102.96,102.99,102.95,102.96,14652
HRH00,2000-01-27 05:00,27,102.97,102.97,102.92,102.93,11908
HRH00,2000-01-27 05:30,27,102.93,102.96,102.93,102.95,6929
HRH00,2000-01-27 06:00,27,102.94,102.98,102.88,102.91,12983
HRH00,2000-01-27 06:30,27,102.91,102.91,102.83,102.85,17561
HRH00,2000-01-27 07:00,27,102.85,102.86,102.77,102.79,22203
HRH00,2000-01-27 07:30,27,102.79,102.83,102.66,102.71,39658
HRH00,2000-01-27 08:00,27,102.71,102.77,102.64,102.66,33121
HRH00,2000-01-27 08:30,27,102.66,102.73,102.64,102.73,28973
HRH00,2000-01-27 09:00,27,102.73,102.73,102.47,102.6,32227
HRH00,2000-01-27 09:30,27,102.61,102.63,102.55,102.61,27657
HRH00,2000-01-27 10:00,27,102.61,102.64,102.54,102.62,17083
HRH00,2000-01-27 10:30,27,102.62,102.67,102.58,102.59,5937
HRH00,2000-01-27 11:00,27,102.59,102.64,102.59,102.61,3944
HRH00,2000-01-27 11:30,27,102.6,102.67,102.6,102.65,2063
HRH00,2000-01-28 01:00,28,102.7,102.7,102.56,102.58,7751
HRH00,2000-01-28 01:30,28,102.58,102.59,102.39,102.46,25481
HRH00,2000-01-28 02:00,28,102.47,102.55,102.47,102.52,22273
HRH00,2000-01-28 02:30,28,102.53,102.66,102.53,102.66,22637
HRH00,2000-01-28 03:00,28,102.66,102.71,102.63,102.7,23999
HRH00,2000-01-28 03:30,28,102.71,102.74,102.68,102.68,17798
HRH00,2000-01-28 04:00,28,102.68,102.74,102.68,102.69,14355
HRH00,2000-01-28 04:30,28,102.69,102.7,102.61,102.63,19319
HRH00,2000-01-28 05:00,28,102.62,102.68,102.62,102.65,8527
HRH00,2000-01-28 05:30,28,102.66,102.67,102.64,102.66,5993
HRH00,2000-01-28 06:00,28,102.65,102.67,102.61,102.66,11359
HRH00,2000-01-28 06:30,28,102.66,102.71,102.66,102.7,6901
HRH00,2000-01-28 07:00,28,102.7,102.71,102.59,102.62,11193
HRH00,2000-01-28 07:30,28,102.62,102.66,102.54,102.65,32821
HRH00,2000-01-28 08:00,28,102.65,102.67,102.56,102.64,21402
HRH00,2000-01-28 08:30,28,102.63,102.73,102.59,102.7,23037
HRH00,2000-01-28 09:00,28,102.7,102.71,102.51,102.57,29268
HRH00,2000-01-28 09:30,28,102.57,102.64,102.55,102.64,18514
HRH00,2000-01-28 10:00,28,102.64,102.72,102.6,102.69,18782
HRH00,2000-01-28 10:30,28,102.68,102.76,102.67,102.73,11885
HRH00,2000-01-28 11:00,28,102.73,102.83,102.71,102.77,9458
HRH00,2000-01-28 11:30,28,102.77,102.82,102.76,102.8,2541
HRH00,2000-01-31 01:00,31,102.68,102.75,102.68,102.71,5268
HRH00,2000-01-31 01:30,31,102.7,102.7,102.65,102.65,7217
HRH00,2000-01-31 02:00,31,102.65,102.7,102.65,102.69,3933
HRH00,2000-01-31 02:30,31,102.69,102.77,102.69,102.74,9781
HRH00,2000-01-31 03:00,31,102.74,102.8,102.74,102.78,10930
HRH00,2000-01-31 03:30,31,102.77,102.8,102.72,102.73,9049
HRH00,2000-01-31 04:00,31,102.73,102.77,102.72,102.77,9254
HRH00,2000-01-31 04:30,31,102.77,102.78,102.73,102.75,10683
HRH00,2000-01-31 05:00,31,102.76,102.8,102.75,102.76,10842
HRH00,2000-01-31 05:30,31,102.76,102.76,102.68,102.71,9744
HRH00,2000-01-31 06:00,31,102.71,102.74,102.71,102.71,5349
HRH00,2000-01-31 06:30,31,102.71,102.71,102.64,102.68,9883
HRH00,2000-01-31 07:00,31,102.68,102.69,102.65,102.68,7916
HRH00,2000-01-31 07:30,31,102.69,102.72,102.66,102.71,13264
HRH00,2000-01-31 08:00,31,102.71,102.73,102.7,102.72,12828
HRH00,2000-01-31 08:30,31,102.72,102.78,102.71,102.76,15644
HRH00,2000-01-31 09:00,31,102.77,102.85,102.75,102.81,28186
HRH00,2000-01-31 09:30,31,102.81,102.92,102.81,102.89,28376
HRH00,2000-01-31 10:00,31,102.88,102.9,102.87,102.89,11662
HRH00,2000-01-31 10:30,31,102.89,102.94,102.87,102.94,3992
HRH00,2000-01-31 11:00,31,102.94,102.95,102.86,102.87,3490
HRH00,2000-01-31 11:30,31,102.87,102.92,102.87,102.92,2171
HRH00,2000-02-01 01:00,1,102.84,102.85,102.8,102.8,4104
HRH00,2000-02-01 01:30,1,102.8,102.81,102.75,102.76,12327
HRH00,2000-02-01 02:00,1,102.76,102.85,102.76,102.83,10342
HRH00,2000-02-01 02:30,1,102.83,102.85,102.81,102.84,9163
HRH00,2000-02-01 03:00,1,102.84,102.9,102.83,102.83,13683
HRH00,2000-02-01 03:30,1,102.83,102.91,102.82,102.91,11229
HRH00,2000-02-01 04:00,1,102.91,102.93,102.87,102.92,14191
HRH00,2000-02-01 04:30,1,102.92,102.95,102.92,102.92,10477
HRH00,2000-02-01 05:00,1,102.92,102.94,102.89,102.92,7793
HRH00,2000-02-01 05:30,1,102.91,102.95,102.9,102.92,7616
HRH00,2000-02-01 06:00,1,102.92,103.01,102.91,102.98,16946
HRH00,2000-02-01 06:30,1,102.98,103.01,102.97,102.97,10100
HRH00,2000-02-01 07:00,1,102.97,102.98,102.93,102.95,7014
HRH00,2000-02-01 07:30,1,102.95,103,102.94,102.99,10121
HRH00,2000-02-01 08:00,1,102.98,103.11,102.96,103.11,31797
HRH00,2000-02-01 08:30,1,103.12,103.12,103.04,103.06,18536
HRH00,2000-02-01 09:00,1,103.06,103.23,103.02,103.2,27321
HRH00,2000-02-01 09:30,1,103.2,103.3,103.18,103.26,40647
HRH00,2000-02-01 10:00,1,103.26,103.3,103.23,103.26,14781
HRH00,2000-02-01 10:30,1,103.26,103.29,103.23,103.26,8915
HRH00,2000-02-01 11:00,1,103.26,103.3,103.24,103.27,2767
HRH00,2000-02-01 11:30,1,103.26,103.29,103.25,103.29,2051
HRH00,2000-02-02 01:00,2,103.24,103.38,103.21,103.37,17162
HRH00,2000-02-02 01:30,2,103.37,103.43,103.33,103.34,13906
HRH00,2000-02-02 02:00,2,103.34,103.35,103.27,103.33,21719
HRH00,2000-02-02 02:30,2,103.33,103.34,103.25,103.25,12969
HRH00,2000-02-02 03:00,2,103.25,103.28,103.19,103.22,23250
HRH00,2000-02-02 03:30,2,103.22,103.28,103.2,103.25,20715
HRH00,2000-02-02 04:00,2,103.25,103.26,103.2,103.22,12188
HRH00,2000-02-02 04:30,2,103.21,103.23,103.19,103.19,15225
HRH00,2000-02-02 05:00,2,103.2,103.22,103.18,103.2,7437
HRH00,2000-02-02 05:30,2,103.21,103.25,103.17,103.22,13153
HRH00,2000-02-02 06:00,2,103.22,103.26,103.22,103.25,4531
HRH00,2000-02-02 06:30,2,103.25,103.28,103.25,103.27,5376
HRH00,2000-02-02 07:00,2,103.28,103.31,103.25,103.26,10737
HRH00,2000-02-02 07:30,2,103.26,103.28,103.23,103.25,13644
HRH00,2000-02-02 08:00,2,103.25,103.29,103.18,103.21,19239
HRH00,2000-02-02 08:30,2,103.21,103.26,103.19,103.24,19196
HRH00,2000-02-02 09:00,2,103.24,103.26,103.17,103.17,19928
HRH00,2000-02-02 09:30,2,103.18,103.25,103.16,103.23,16681
HRH00,2000-02-02 10:00,2,103.24,103.25,103.17,103.17,9382
HRH00,2000-02-02 10:30,2,103.17,103.22,103.16,103.2,8790
HRH00,2000-02-02 11:00,2,103.21,103.21,103.18,103.21,3765
HRH00,2000-02-02 11:30,2,103.21,103.29,103.2,103.22,6170
HRH00,2000-02-03 01:00,3,103.27,103.3,103.14,103.22,10147
HRH00,2000-02-03 01:30,3,103.23,103.24,103.19,103.19,9436
HRH00,2000-02-03 02:00,3,103.19,103.24,103.19,103.19,7368
HRH00,2000-02-03 02:30,3,103.19,103.2,103.16,103.17,10831
HRH00,2000-02-03 03:00,3,103.18,103.18,103.12,103.14,14089
HRH00,2000-02-03 03:30,3,103.13,103.16,103.13,103.15,13979
HRH00,2000-02-03 04:00,3,103.16,103.16,103.13,103.13,12919
HRH00,2000-02-03 04:30,3,103.13,103.14,103.05,103.08,14925
HRH00,2000-02-03 05:00,3,103.08,103.08,103.06,103.07,5988
HRH00,2000-02-03 05:30,3,103.07,103.08,103.05,103.06,8130
HRH00,2000-02-03 06:00,3,103.06,103.06,102.97,103.01,10355
HRH00,2000-02-03 06:30,3,103.01,103.14,102.89,103.14,27357
HRH00,2000-02-03 07:00,3,103.14,103.23,103.08,103.1,36453
HRH00,2000-02-03 07:30,3,103.09,103.12,102.96,103.04,49498
HRH00,2000-02-03 08:00,3,103.05,103.11,103.01,103.01,34317
HRH00,2000-02-03 08:30,3,103.01,103.11,103.01,103.07,25361
HRH00,2000-02-03 09:00,3,103.08,103.23,103.06,103.22,27623
HRH00,2000-02-03 09:30,3,103.23,103.26,103.17,103.17,28103
HRH00,2000-02-03 10:00,3,103.18,103.22,103.13,103.2,10593
HRH00,2000-02-03 10:30,3,103.2,103.26,103.17,103.25,6055
HRH00,2000-02-03 11:00,3,103.26,103.47,103.25,103.46,13597
HRH00,2000-02-03 11:30,3,103.46,103.6,103.42,103.45,17898
HRH00,2000-02-04 01:00,4,103.38,103.45,103.37,103.39,9466
HRH00,2000-02-04 01:30,4,103.38,103.54,103.38,103.48,11942
HRH00,2000-02-04 02:00,4,103.48,103.48,103.4,103.4,13691
HRH00,2000-02-04 02:30,4,103.41,103.46,103.34,103.39,17511
HRH00,2000-02-04 03:00,4,103.39,103.4,103.35,103.38,18212
HRH00,2000-02-04 03:30,4,103.38,103.43,103.36,103.41,9063
HRH00,2000-02-04 04:00,4,103.42,103.49,103.41,103.46,16596
HRH00,2000-02-04 04:30,4,103.47,103.47,103.36,103.37,13058
HRH00,2000-02-04 05:00,4,103.37,103.39,103.35,103.36,10029
HRH00,2000-02-04 05:30,4,103.36,103.37,103.33,103.35,6651
HRH00,2000-02-04 06:00,4,103.35,103.36,103.32,103.33,4623
HRH00,2000-02-04 06:30,4,103.34,103.34,103.3,103.31,4845
HRH00,2000-02-04 07:00,4,103.31,103.35,103.24,103.28,8064
HRH00,2000-02-04 07:30,4,103.28,103.4,103.19,103.25,31219
HRH00,2000-02-04 08:00,4,103.25,103.3,103.09,103.09,24955
HRH00,2000-02-04 08:30,4,103.1,103.12,103.01,103.08,27100
HRH00,2000-02-04 09:00,4,103.08,103.14,103.05,103.14,11807
HRH00,2000-02-04 09:30,4,103.14,103.14,103.06,103.06,7609
HRH00,2000-02-04 10:00,4,103.06,103.07,102.94,102.98,11727
HRH00,2000-02-04 10:30,4,102.97,103.02,102.97,102.98,4686
HRH00,2000-02-04 11:00,4,102.98,102.98,102.92,102.97,1926
HRH00,2000-02-04 11:30,4,102.96,103,102.92,102.92,1177
HRH00,2000-02-07 01:00,7,102.88,102.97,102.83,102.96,14085
HRH00,2000-02-07 01:30,7,102.97,103.01,102.94,102.94,10815
HRH00,2000-02-07 02:00,7,102.94,102.96,102.91,102.94,6732
HRH00,2000-02-07 02:30,7,102.95,102.96,102.91,102.92,7286
HRH00,2000-02-07 03:00,7,102.93,102.96,102.88,102.9,10470
HRH00,2000-02-07 03:30,7,102.9,102.93,102.86,102.93,13173
HRH00,2000-02-07 04:00,7,102.93,102.95,102.85,102.89,13548
HRH00,2000-02-07 04:30,7,102.88,102.91,102.88,102.91,6392
HRH00,2000-02-07 05:00,7,102.9,102.94,102.89,102.9,7739
HRH00,2000-02-07 05:30,7,102.91,102.92,102.88,102.92,5163
HRH00,2000-02-07 06:00,7,102.92,102.94,102.91,102.92,3963
HRH00,2000-02-07 06:30,7,102.92,102.94,102.89,102.94,3183
HRH00,2000-02-07 07:00,7,102.94,102.95,102.92,102.93,5220
HRH00,2000-02-07 07:30,7,102.93,102.94,102.91,102.92,9539
HRH00,2000-02-07 08:00,7,102.92,102.95,102.91,102.93,9214
HRH00,2000-02-07 08:30,7,102.93,103,102.93,102.98,14596
HRH00,2000-02-07 09:00,7,102.98,103,102.96,102.97,12112
HRH00,2000-02-07 09:30,7,102.98,102.99,102.93,102.95,10980
HRH00,2000-02-07 10:00,7,102.95,102.97,102.94,102.96,7895
HRH00,2000-02-07 10:30,7,102.96,102.97,102.88,102.9,8394
HRH00,2000-02-07 11:00,7,102.9,102.91,102.88,102.89,3113
HRH00,2000-02-07 11:30,7,102.89,102.92,102.88,102.88,1649
HRH00,2000-02-08 01:00,8,102.86,102.9,102.84,102.85,5087
HRH00,2000-02-08 01:30,8,102.85,102.95,102.85,102.93,10740
HRH00,2000-02-08 02:00,8,102.93,102.97,102.92,102.94,13484
HRH00,2000-02-08 02:30,8,102.93,102.97,102.92,102.92,18416
HRH00,2000-02-08 03:00,8,102.92,102.96,102.91,102.95,12376
HRH00,2000-02-08 03:30,8,102.95,102.99,102.94,102.96,12035
HRH00,2000-02-08 04:00,8,102.97,103.02,102.94,102.98,17066
HRH00,2000-02-08 04:30,8,102.99,103.06,102.96,103.03,27876
HRH00,2000-02-08 05:00,8,103.02,103.04,102.99,103.03,11743
HRH00,2000-02-08 05:30,8,103.04,103.05,103,103.01,10548
HRH00,2000-02-08 06:00,8,103.02,103.04,103.01,103.02,8581
HRH00,2000-02-08 06:30,8,103.03,103.09,103.03,103.05,12955
HRH00,2000-02-08 07:00,8,103.05,103.06,103.02,103.06,8363
HRH00,2000-02-08 07:30,8,103.06,103.15,103.06,103.09,30709
HRH00,2000-02-08 08:00,8,103.09,103.1,103.05,103.07,16995
HRH00,2000-02-08 08:30,8,103.07,103.1,103.06,103.1,13054
HRH00,2000-02-08 09:00,8,103.1,103.15,103.07,103.07,13939
HRH00,2000-02-08 09:30,8,103.07,103.15,103.05,103.12,15581
HRH00,2000-02-08 10:00,8,103.11,103.14,103.09,103.11,14285
HRH00,2000-02-08 10:30,8,103.12,103.13,103.07,103.11,4682
HRH00,2000-02-08 11:00,8,103.11,103.12,103.08,103.1,1656
HRH00,2000-02-08 11:30,8,103.1,103.13,103.09,103.1,1992
HRH00,2000-02-09 01:00,9,103.09,103.1,103.04,103.09,4003
HRH00,2000-02-09 01:30,9,103.08,103.11,103.04,103.1,13812
HRH00,2000-02-09 02:00,9,103.1,103.1,102.99,103.03,19557
HRH00,2000-02-09 02:30,9,103.03,103.05,103,103,19264
HRH00,2000-02-09 03:00,9,103,103.04,102.97,103.04,23311
HRH00,2000-02-09 03:30,9,103.03,103.06,102.99,103,22723
HRH00,2000-02-09 04:00,9,103,103.03,102.98,103,23247
HRH00,2000-02-09 04:30,9,103,103.04,102.98,103.01,14471
HRH00,2000-02-09 05:00,9,103.01,103.03,102.96,103.02,17482
HRH00,2000-02-09 05:30,9,103.01,103.05,103.01,103.03,9343
HRH00,2000-02-09 06:00,9,103.02,103.05,103.01,103.05,5003
HRH00,2000-02-09 06:30,9,103.04,103.06,103.03,103.04,6314
HRH00,2000-02-09 07:00,9,103.05,103.07,103.01,103.02,7241
HRH00,2000-02-09 07:30,9,103.02,103.03,102.97,102.98,10576
HRH00,2000-02-09 08:00,9,102.98,102.99,102.91,102.96,20703
HRH00,2000-02-09 08:30,9,102.95,103.01,102.95,102.98,13466
HRH00,2000-02-09 09:00,9,102.98,102.99,102.92,102.97,15197
HRH00,2000-02-09 09:30,9,102.97,102.99,102.94,102.97,8391
HRH00,2000-02-09 10:00,9,102.97,102.97,102.92,102.93,8379
HRH00,2000-02-09 10:30,9,102.93,102.93,102.88,102.89,7886
HRH00,2000-02-09 11:00,9,102.89,102.98,102.89,102.95,3547
HRH00,2000-02-09 11:30,9,102.96,102.96,102.89,102.91,6182
HRH00,2000-02-10 01:00,10,102.74,102.88,102.74,102.88,17457
HRH00,2000-02-10 01:30,10,102.89,102.92,102.85,102.9,11484
HRH00,2000-02-10 02:00,10,102.91,102.99,102.91,102.97,18927
HRH00,2000-02-10 02:30,10,102.97,103.02,102.96,102.97,14868
HRH00,2000-02-10 03:00,10,102.97,102.98,102.92,102.96,14699
HRH00,2000-02-10 03:30,10,102.95,102.96,102.9,102.91,12556
HRH00,2000-02-10 04:00,10,102.92,102.95,102.9,102.93,12120
HRH00,2000-02-10 04:30,10,102.93,102.97,102.92,102.97,11154
HRH00,2000-02-10 05:00,10,102.97,102.97,102.95,102.97,8952
HRH00,2000-02-10 05:30,10,102.97,102.97,102.94,102.95,6704
HRH00,2000-02-10 06:00,10,102.96,102.97,102.93,102.93,4337
HRH00,2000-02-10 06:30,10,102.93,102.93,102.91,102.92,6626
HRH00,2000-02-10 07:00,10,102.92,102.94,102.9,102.93,8265
HRH00,2000-02-10 07:30,10,102.94,102.95,102.9,102.92,11750
HRH00,2000-02-10 08:00,10,102.92,102.93,102.86,102.86,17482
HRH00,2000-02-10 08:30,10,102.87,102.92,102.85,102.88,18061
HRH00,2000-02-10 09:00,10,102.88,102.88,102.75,102.78,37098
HRH00,2000-02-10 09:30,10,102.78,102.84,102.76,102.82,19610
HRH00,2000-02-10 10:00,10,102.82,102.83,102.76,102.8,9817
HRH00,2000-02-10 10:30,10,102.8,102.84,102.79,102.79,5604
HRH00,2000-02-10 11:00,10,102.79,102.8,102.76,102.77,3085
HRH00,2000-02-10 11:30,10,102.76,102.84,102.75,102.83,5257
HRH00,2000-02-11 01:00,11,102.72,102.76,102.7,102.73,6652
HRH00,2000-02-11 01:30,11,102.73,102.73,102.63,102.68,18703
HRH00,2000-02-11 02:00,11,102.67,102.72,102.67,102.72,10563
HRH00,2000-02-11 02:30,11,102.72,102.73,102.69,102.71,7136
HRH00,2000-02-11 03:00,11,102.72,102.78,102.71,102.74,19222
HRH00,2000-02-11 03:30,11,102.74,102.79,102.74,102.78,10286
HRH00,2000-02-11 04:00,11,102.77,102.8,102.72,102.73,17610
HRH00,2000-02-11 04:30,11,102.73,102.77,102.73,102.76,12476
HRH00,2000-02-11 05:00,11,102.76,102.77,102.72,102.72,7088
HRH00,2000-02-11 05:30,11,102.72,102.73,102.68,102.69,20003
HRH00,2000-02-11 06:00,11,102.69,102.73,102.69,102.71,6124
HRH00,2000-02-11 06:30,11,102.71,102.77,102.71,102.73,8350
HRH00,2000-02-11 07:00,11,102.73,102.85,102.72,102.79,13633
HRH00,2000-02-11 07:30,11,102.8,102.81,102.74,102.8,16571
HRH00,2000-02-11 08:00,11,102.8,102.81,102.76,102.8,17694
HRH00,2000-02-11 08:30,11,102.81,102.82,102.75,102.8,10060
HRH00,2000-02-11 09:00,11,102.8,102.86,102.79,102.86,12899
HRH00,2000-02-11 09:30,11,102.86,102.88,102.81,102.82,15948
HRH00,2000-02-11 10:00,11,102.82,102.83,102.78,102.79,8067
HRH00,2000-02-11 10:30,11,102.79,102.8,102.75,102.78,4576
HRH00,2000-02-11 11:00,11,102.78,102.82,102.77,102.79,3617
HRH00,2000-02-11 11:30,11,102.8,102.82,102.76,102.78,2866
HRH00,2000-02-14 01:00,14,102.78,102.83,102.78,102.79,2218
HRH00,2000-02-14 01:30,14,102.79,102.81,102.72,102.74,5691
HRH00,2000-02-14 02:00,14,102.73,102.78,102.71,102.76,6550
HRH00,2000-02-14 02:30,14,102.76,102.79,102.75,102.76,5622
HRH00,2000-02-14 03:00,14,102.76,102.82,102.76,102.78,6617
HRH00,2000-02-14 03:30,14,102.79,102.81,102.77,102.81,4022
HRH00,2000-02-14 04:00,14,102.8,102.84,102.79,102.81,10962
HRH00,2000-02-14 04:30,14,102.82,102.84,102.82,102.83,5983
HRH00,2000-02-14 05:00,14,102.84,102.86,102.83,102.85,6927
HRH00,2000-02-14 05:30,14,102.85,102.87,102.82,102.83,3145
HRH00,2000-02-14 06:00,14,102.82,102.84,102.81,102.82,3429
HRH00,2000-02-14 06:30,14,102.83,102.84,102.82,102.83,6992
HRH00,2000-02-14 07:00,14,102.83,102.84,102.81,102.83,4641
HRH00,2000-02-14 07:30,14,102.83,102.86,102.82,102.86,5085
HRH00,2000-02-14 08:00,14,102.86,102.89,102.86,102.89,10389
HRH00,2000-02-14 08:30,14,102.89,102.98,102.88,102.98,16054
HRH00,2000-02-14 09:00,14,102.98,103.04,102.97,103.04,23580
HRH00,2000-02-14 09:30,14,103.04,103.07,103.01,103.02,17124
HRH00,2000-02-14 10:00,14,103.03,103.05,102.99,103.02,13050
HRH00,2000-02-14 10:30,14,103.01,103.03,102.99,103.02,7826
HRH00,2000-02-14 11:00,14,103.02,103.03,102.99,103.01,2904
HRH00,2000-02-14 11:30,14,103.01,103.03,103.01,103.02,1270
HRH00,2000-02-15 01:00,15,103.03,103.03,102.98,102.99,5904
HRH00,2000-02-15 01:30,15,102.99,103.02,102.98,103,6431
HRH00,2000-02-15 02:00,15,103.01,103.02,102.96,102.98,10354
HRH00,2000-02-15 02:30,15,102.97,102.99,102.95,102.96,6810
HRH00,2000-02-15 03:00,15,102.96,102.96,102.92,102.94,11500
HRH00,2000-02-15 03:30,15,102.94,102.96,102.92,102.94,9481
HRH00,2000-02-15 04:00,15,102.94,102.96,102.92,102.93,15576
HRH00,2000-02-15 04:30,15,102.94,102.95,102.92,102.94,9966
HRH00,2000-02-15 05:00,15,102.94,102.98,102.94,102.97,8908
HRH00,2000-02-15 05:30,15,102.97,102.98,102.96,102.97,2716
HRH00,2000-02-15 06:00,15,102.96,102.96,102.93,102.94,4180
HRH00,2000-02-15 06:30,15,102.94,102.94,102.91,102.93,7143
HRH00,2000-02-15 07:00,15,102.93,102.94,102.91,102.92,18577
HRH00,2000-02-15 07:30,15,102.92,102.95,102.9,102.92,12834
HRH00,2000-02-15 08:00,15,102.91,102.92,102.82,102.87,18620
HRH00,2000-02-15 08:30,15,102.88,102.9,102.84,102.86,13050
HRH00,2000-02-15 09:00,15,102.86,102.9,102.85,102.9,12848
HRH00,2000-02-15 09:30,15,102.9,103.01,102.9,102.95,14968
HRH00,2000-02-15 10:00,15,102.95,103.01,102.93,103.01,8081
HRH00,2000-02-15 10:30,15,103,103,102.94,102.95,4220
HRH00,2000-02-15 11:00,15,102.94,102.99,102.94,102.99,1448
HRH00,2000-02-15 11:30,15,102.97,102.97,102.9,102.91,2111
HRH00,2000-02-16 01:00,16,102.91,102.92,102.82,102.84,7046
HRH00,2000-02-16 01:30,16,102.84,102.86,102.8,102.83,10401
HRH00,2000-02-16 02:00,16,102.83,102.86,102.82,102.83,10064
HRH00,2000-02-16 02:30,16,102.82,102.84,102.8,102.83,14280
HRH00,2000-02-16 03:00,16,102.83,102.85,102.78,102.78,13682
HRH00,2000-02-16 03:30,16,102.79,102.81,102.76,102.79,21403
HRH00,2000-02-16 04:00,16,102.8,102.82,102.78,102.82,18633
HRH00,2000-02-16 04:30,16,102.82,102.82,102.77,102.8,12761
HRH00,2000-02-16 05:00,16,102.81,102.83,102.8,102.82,9918
HRH00,2000-02-16 05:30,16,102.81,102.82,102.79,102.8,10207
HRH00,2000-02-16 06:00,16,102.8,102.85,102.8,102.84,8152
HRH00,2000-02-16 06:30,16,102.85,102.86,102.81,102.81,6312
HRH00,2000-02-16 07:00,16,102.82,102.84,102.81,102.82,8582
HRH00,2000-02-16 07:30,16,102.82,102.87,102.81,102.86,18593
HRH00,2000-02-16 08:00,16,102.86,102.9,102.85,102.9,18786
HRH00,2000-02-16 08:30,16,102.9,102.92,102.87,102.89,25963
HRH00,2000-02-16 09:00,16,102.89,102.94,102.89,102.92,14012
HRH00,2000-02-16 09:30,16,102.93,102.96,102.88,102.88,10670
HRH00,2000-02-16 10:00,16,102.88,102.9,102.86,102.88,6454
HRH00,2000-02-16 10:30,16,102.88,102.89,102.84,102.87,4969
HRH00,2000-02-16 11:00,16,102.87,102.89,102.86,102.88,2778
HRH00,2000-02-16 11:30,16,102.89,102.91,102.88,102.89,1529
HRH00,2000-02-17 01:00,17,102.94,102.95,102.91,102.92,4473
HRH00,2000-02-17 01:30,17,102.92,103,102.92,102.96,9964
HRH00,2000-02-17 02:00,17,102.96,102.99,102.95,102.97,10202
HRH00,2000-02-17 02:30,17,102.97,102.99,102.96,102.99,6969
HRH00,2000-02-17 03:00,17,102.99,103,102.9,102.92,31041
HRH00,2000-02-17 03:30,17,102.91,102.98,102.88,102.96,21215
HRH00,2000-02-17 04:00,17,102.96,102.99,102.94,102.98,25208
HRH00,2000-02-17 04:30,17,102.97,103.02,102.96,102.97,22695
HRH00,2000-02-17 05:00,17,102.98,103.02,102.97,102.99,9731
HRH00,2000-02-17 05:30,17,102.99,103,102.96,102.98,5897
HRH00,2000-02-17 06:00,17,102.98,103,102.97,102.99,2706
HRH00,2000-02-17 06:30,17,102.98,102.98,102.96,102.98,3695
HRH00,2000-02-17 07:00,17,102.98,103.04,102.96,103.04,11991
HRH00,2000-02-17 07:30,17,103.04,103.1,103.03,103.04,37724
HRH00,2000-02-17 08:00,17,103.03,103.04,103.02,103.03,12860
HRH00,2000-02-17 08:30,17,103.02,103.05,102.97,102.98,12564
HRH00,2000-02-17 09:00,17,102.98,103.01,102.91,102.92,30597
HRH00,2000-02-17 09:30,17,102.93,102.94,102.75,102.77,42150
HRH00,2000-02-17 10:00,17,102.77,102.83,102.74,102.82,20530
HRH00,2000-02-17 10:30,17,102.82,102.84,102.77,102.79,6311
HRH00,2000-02-17 11:00,17,102.79,102.82,102.75,102.81,4934
HRH00,2000-02-17 11:30,17,102.82,102.83,102.78,102.8,3481
HRH00,2000-02-18 01:00,18,102.74,102.76,102.68,102.75,12910
HRH00,2000-02-18 01:30,18,102.75,102.75,102.68,102.73,14042
HRH00,2000-02-18 02:00,18,102.73,102.79,102.72,102.78,10746
HRH00,2000-02-18 02:30,18,102.76,102.8,102.74,102.76,14431
HRH00,2000-02-18 03:00,18,102.76,102.8,102.75,102.79,8819
HRH00,2000-02-18 03:30,18,102.78,102.82,102.76,102.8,13932
HRH00,2000-02-18 04:00,18,102.79,102.8,102.77,102.79,8702
HRH00,2000-02-18 04:30,18,102.79,102.83,102.79,102.83,7650
HRH00,2000-02-18 05:00,18,102.83,102.88,102.83,102.83,15208
HRH00,2000-02-18 05:30,18,102.83,102.86,102.83,102.84,4929
HRH00,2000-02-18 06:00,18,102.84,102.86,102.84,102.86,6842
HRH00,2000-02-18 06:30,18,102.86,102.87,102.84,102.85,9474
HRH00,2000-02-18 07:00,18,102.86,102.87,102.78,102.83,14947
HRH00,2000-02-18 07:30,18,102.83,102.83,102.75,102.8,35564
HRH00,2000-02-18 08:00,18,102.79,102.79,102.74,102.75,24315
HRH00,2000-02-18 08:30,18,102.75,102.77,102.71,102.72,17817
HRH00,2000-02-18 09:00,18,102.73,102.85,102.73,102.82,18606
HRH00,2000-02-18 09:30,18,102.82,102.83,102.74,102.8,13016
HRH00,2000-02-18 10:00,18,102.8,102.81,102.75,102.76,6111
HRH00,2000-02-18 10:30,18,102.77,102.82,102.77,102.82,2339
HRH00,2000-02-18 11:00,18,102.82,102.92,102.81,102.91,10546
HRH00,2000-02-18 11:30,18,102.92,102.98,102.9,102.9,7232
HRH00,2000-02-21 01:00,21,102.96,103.01,102.94,102.97,4323
HRH00,2000-02-21 01:30,21,102.97,103,102.9,102.9,8489
HRH00,2000-02-21 02:00,21,102.91,102.97,102.91,102.96,6449
HRH00,2000-02-21 02:30,21,102.96,102.99,102.96,102.97,7708
HRH00,2000-02-21 03:00,21,102.98,103,102.95,102.96,11887
HRH00,2000-02-21 03:30,21,102.96,102.98,102.93,102.94,6688
HRH00,2000-02-21 04:00,21,102.93,102.94,102.91,102.93,6637
HRH00,2000-02-21 04:30,21,102.92,102.94,102.92,102.93,5553
HRH00,2000-02-21 05:00,21,102.93,102.95,102.92,102.93,5245
HRH00,2000-02-21 05:30,21,102.93,102.94,102.92,102.94,2738
HRH00,2000-02-21 06:00,21,102.93,102.94,102.9,102.91,4081
HRH00,2000-02-21 06:30,21,102.92,102.93,102.91,102.93,3646
HRH00,2000-02-21 07:00,21,102.92,102.93,102.92,102.93,4332
HRH00,2000-02-21 07:30,21,102.93,102.94,102.91,102.93,4613
HRH00,2000-02-21 08:00,21,102.93,102.93,102.91,102.92,3138
HRH00,2000-02-21 08:30,21,102.92,102.95,102.91,102.95,3994
HRH00,2000-02-21 09:00,21,102.94,102.98,102.93,102.97,4875
HRH00,2000-02-21 09:30,21,102.97,103.01,102.96,103.01,3784
HRH00,2000-02-21 10:00,21,103.02,103.05,103.01,103.03,10903
HRH00,2000-02-21 10:30,21,103.03,103.03,103,103.01,2408
HRH00,2000-02-21 11:00,21,103,103.02,102.99,103.02,2539
HRH00,2000-02-21 11:30,21,103.02,103.06,103.01,103.02,2185
HRH00,2000-02-22 01:00,22,103.1,103.15,103.09,103.15,9720
HRH00,2000-02-22 01:30,22,103.15,103.19,103.12,103.13,20457
HRH00,2000-02-22 02:00,22,103.13,103.15,103.1,103.15,13863
HRH00,2000-02-22 02:30,22,103.15,103.28,103.14,103.24,39159
HRH00,2000-02-22 03:00,22,103.24,103.3,103.23,103.24,22982
HRH00,2000-02-22 03:30,22,103.25,103.33,103.24,103.27,27043
HRH00,2000-02-22 04:00,22,103.26,103.31,103.25,103.26,15570
HRH00,2000-02-22 04:30,22,103.27,103.27,103.23,103.26,19326
HRH00,2000-02-22 05:00,22,103.25,103.29,103.23,103.27,11651
HRH00,2000-02-22 05:30,22,103.28,103.3,103.26,103.26,6311
HRH00,2000-02-22 06:00,22,103.27,103.28,103.25,103.27,6593
HRH00,2000-02-22 06:30,22,103.28,103.29,103.26,103.28,4315
HRH00,2000-02-22 07:00,22,103.28,103.3,103.26,103.28,9608
HRH00,2000-02-22 07:30,22,103.29,103.29,103.25,103.27,9470
HRH00,2000-02-22 08:00,22,103.27,103.41,103.27,103.4,34134
HRH00,2000-02-22 08:30,22,103.41,103.41,103.37,103.4,23724
HRH00,2000-02-22 09:00,22,103.4,103.52,103.38,103.46,32669
HRH00,2000-02-22 09:30,22,103.46,103.51,103.45,103.51,17071
HRH00,2000-02-22 10:00,22,103.5,103.56,103.5,103.52,18179
HRH00,2000-02-22 10:30,22,103.52,103.52,103.45,103.45,7119
HRH00,2000-02-22 11:00,22,103.46,103.52,103.46,103.5,8423
HRH00,2000-02-22 11:30,22,103.5,103.52,103.49,103.51,4421
HRH00,2000-02-23 01:00,23,103.48,103.53,103.45,103.48,12835
HRH00,2000-02-23 01:30,23,103.48,103.53,103.44,103.47,14465
HRH00,2000-02-23 02:00,23,103.47,103.49,103.43,103.46,19417
HRH00,2000-02-23 02:30,23,103.46,103.46,103.4,103.42,16529
HRH00,2000-02-23 03:00,23,103.42,103.43,103.39,103.42,15499
HRH00,2000-02-23 03:30,23,103.41,103.41,103.32,103.34,25495
HRH00,2000-02-23 04:00,23,103.34,103.38,103.33,103.38,10781
HRH00,2000-02-23 04:30,23,103.39,103.41,103.38,103.41,11862
HRH00,2000-02-23 05:00,23,103.41,103.44,103.4,103.43,10162
HRH00,2000-02-23 05:30,23,103.43,103.44,103.4,103.42,14019
HRH00,2000-02-23 06:00,23,103.42,103.42,103.39,103.39,3392
HRH00,2000-02-23 06:30,23,103.39,103.39,103.37,103.37,4553
HRH00,2000-02-23 07:00,23,103.38,103.41,103.37,103.39,7635
HRH00,2000-02-23 07:30,23,103.4,103.42,103.38,103.39,13453
HRH00,2000-02-23 08:00,23,103.39,103.39,103.35,103.39,12390
HRH00,2000-02-23 08:30,23,103.39,103.45,103.37,103.43,13378
HRH00,2000-02-23 09:00,23,103.42,103.47,103.41,103.44,11509
HRH00,2000-02-23 09:30,23,103.44,103.45,103.41,103.43,8780
HRH00,2000-02-23 10:00,23,103.42,103.44,103.39,103.43,7636
HRH00,2000-02-23 10:30,23,103.43,103.43,103.34,103.39,8815
HRH00,2000-02-23 11:00,23,103.4,103.4,103.38,103.39,2320
HRH00,2000-02-23 11:30,23,103.4,103.43,103.38,103.41,1550
HRH00,2000-02-24 01:00,24,103.43,103.45,103.35,103.37,11327
HRH00,2000-02-24 01:30,24,103.37,103.42,103.35,103.38,11078
HRH00,2000-02-24 02:00,24,103.38,103.38,103.32,103.34,13891
HRH00,2000-02-24 02:30,24,103.34,103.38,103.33,103.37,13142
HRH00,2000-02-24 03:00,24,103.37,103.45,103.37,103.4,26621
HRH00,2000-02-24 03:30,24,103.4,103.42,103.39,103.4,13292
HRH00,2000-02-24 04:00,24,103.4,103.48,103.4,103.46,15118
HRH00,2000-02-24 04:30,24,103.46,103.47,103.42,103.42,9095
HRH00,2000-02-24 05:00,24,103.42,103.42,103.4,103.41,8384
HRH00,2000-02-24 05:30,24,103.42,103.44,103.41,103.41,4831
HRH00,2000-02-24 06:00,24,103.41,103.42,103.38,103.42,7964
HRH00,2000-02-24 06:30,24,103.41,103.43,103.39,103.4,10959
HRH00,2000-02-24 07:00,24,103.41,103.44,103.39,103.42,4186
HRH00,2000-02-24 07:30,24,103.41,103.51,103.41,103.5,22416
HRH00,2000-02-24 08:00,24,103.49,103.58,103.49,103.53,28174
HRH00,2000-02-24 08:30,24,103.53,103.55,103.5,103.54,20401
HRH00,2000-02-24 09:00,24,103.54,103.57,103.53,103.56,22706
HRH00,2000-02-24 09:30,24,103.57,103.66,103.56,103.65,30292
HRH00,2000-02-24 10:00,24,103.65,103.7,103.63,103.68,26647
HRH00,2000-02-24 10:30,24,103.67,103.72,103.63,103.64,13203
HRH00,2000-02-24 11:00,24,103.64,103.68,103.64,103.68,4274
HRH00,2000-02-24 11:30,24,103.68,103.69,103.65,103.66,3522
HRH00,2000-02-25 01:00,25,103.6,103.62,103.59,103.59,3495
HRH00,2000-02-25 01:30,25,103.59,103.65,103.57,103.64,9716
HRH00,2000-02-25 02:00,25,103.63,103.82,103.63,103.78,41610
HRH00,2000-02-25 02:30,25,103.78,103.79,103.74,103.77,16566
HRH00,2000-02-25 03:00,25,103.77,103.79,103.71,103.75,17435
HRH00,2000-02-25 03:30,25,103.74,103.75,103.68,103.69,9217
HRH00,2000-02-25 04:00,25,103.7,103.73,103.68,103.71,19380
HRH00,2000-02-25 04:30,25,103.71,103.75,103.7,103.7,14672
HRH00,2000-02-25 05:00,25,103.7,103.73,103.68,103.71,11247
HRH00,2000-02-25 05:30,25,103.71,103.71,103.65,103.66,10935
HRH00,2000-02-25 06:00,25,103.66,103.69,103.63,103.64,9378
HRH00,2000-02-25 06:30,25,103.64,103.65,103.53,103.56,21646
HRH00,2000-02-25 07:00,25,103.56,103.6,103.5,103.53,9142
HRH00,2000-02-25 07:30,25,103.53,103.64,103.52,103.62,21298
HRH00,2000-02-25 08:00,25,103.62,103.62,103.53,103.57,17273
HRH00,2000-02-25 08:30,25,103.56,103.64,103.56,103.62,19196
HRH00,2000-02-25 09:00,25,103.61,103.62,103.5,103.53,22802
HRH00,2000-02-25 09:30,25,103.53,103.54,103.45,103.54,18483
HRH00,2000-02-25 10:00,25,103.54,103.56,103.52,103.55,7843
HRH00,2000-02-25 10:30,25,103.55,103.6,103.53,103.57,5571
HRH00,2000-02-25 11:00,25,103.56,103.59,103.54,103.56,3719
HRH00,2000-02-25 11:30,25,103.55,103.57,103.18,103.28,18792
HRH00,2000-02-28 01:00,28,103.23,103.28,103.16,103.28,15000
HRH00,2000-02-28 01:30,28,103.28,103.3,103.2,103.22,15002
HRH00,2000-02-28 02:00,28,103.23,103.28,103.22,103.27,10519
HRH00,2000-02-28 02:30,28,103.27,103.34,103.26,103.34,10805
HRH00,2000-02-28 03:00,28,103.34,103.38,103.31,103.36,16141
HRH00,2000-02-28 03:30,28,103.37,103.38,103.35,103.35,14123
HRH00,2000-02-28 04:00,28,103.35,103.4,103.35,103.38,9411
HRH00,2000-02-28 04:30,28,103.38,103.45,103.38,103.43,16865
HRH00,2000-02-28 05:00,28,103.43,103.44,103.38,103.38,7041
HRH00,2000-02-28 05:30,28,103.38,103.39,103.36,103.37,6742
HRH00,2000-02-28 06:00,28,103.37,103.43,103.37,103.43,5707
HRH00,2000-02-28 06:30,28,103.43,103.46,103.41,103.41,9429
HRH00,2000-02-28 07:00,28,103.41,103.47,103.41,103.44,3196
HRH00,2000-02-28 07:30,28,103.44,103.48,103.42,103.45,10111
HRH00,2000-02-28 08:00,28,103.45,103.46,103.41,103.44,10762
HRH00,2000-02-28 08:30,28,103.43,103.43,103.38,103.4,16209
HRH00,2000-02-28 09:00,28,103.4,103.42,103.35,103.38,13635
HRH00,2000-02-28 09:30,28,103.38,103.39,103.34,103.35,12973
HRH00,2000-02-28 10:00,28,103.35,103.4,103.35,103.39,7661
HRH00,2000-02-28 10:30,28,103.39,103.43,103.38,103.39,2849
HRH00,2000-02-28 11:00,28,103.39,103.4,103.38,103.38,2272
HRH00,2000-02-28 11:30,28,103.38,103.39,103.35,103.37,2153
HRH00,2000-02-29 01:00,29,103.33,103.33,103.25,103.28,10616
HRH00,2000-02-29 01:30,29,103.28,103.31,103.27,103.3,8520
HRH00,2000-02-29 02:00,29,103.3,103.34,103.27,103.32,9339
HRH00,2000-02-29 02:30,29,103.32,103.41,103.32,103.35,16034
HRH00,2000-02-29 03:00,29,103.35,103.4,103.33,103.35,15192
HRH00,2000-02-29 03:30,29,103.34,103.37,103.34,103.36,10656
HRH00,2000-02-29 04:00,29,103.35,103.35,103.32,103.33,11292
HRH00,2000-02-29 04:30,29,103.33,103.37,103.32,103.36,14443
HRH00,2000-02-29 05:00,29,103.37,103.37,103.34,103.35,9535
HRH00,2000-02-29 05:30,29,103.34,103.36,103.33,103.34,7381
HRH00,2000-02-29 06:00,29,103.33,103.36,103.33,103.36,6719
HRH00,2000-02-29 06:30,29,103.35,103.36,103.32,103.33,6172
HRH00,2000-02-29 07:00,29,103.33,103.36,103.32,103.34,7070
HRH00,2000-02-29 07:30,29,103.35,103.36,103.33,103.35,9143
HRH00,2000-02-29 08:00,29,103.35,103.36,103.3,103.32,19105
HRH00,2000-02-29 08:30,29,103.32,103.34,103.28,103.31,19152
HRH00,2000-02-29 09:00,29,103.31,103.39,103.3,103.38,32573
HRH00,2000-02-29 09:30,29,103.38,103.38,103.33,103.33,9564
HRH00,2000-02-29 10:00,29,103.33,103.36,103.31,103.35,17408
HRH00,2000-02-29 10:30,29,103.35,103.35,103.3,103.32,8871
HRH00,2000-02-29 11:00,29,103.32,103.36,103.32,103.34,3351
HRH00,2000-02-29 11:30,29,103.34,103.37,103.33,103.36,1476
HRH00,2000-03-01 01:00,1,103.38,103.44,103.38,103.43,4110
HRH00,2000-03-01 01:30,1,103.43,103.43,103.32,103.35,5738
HRH00,2000-03-01 02:00,1,103.35,103.38,103.33,103.36,12276
HRH00,2000-03-01 02:30,1,103.36,103.36,103.32,103.33,13015
HRH00,2000-03-01 03:00,1,103.33,103.34,103.3,103.32,18452
HRH00,2000-03-01 03:30,1,103.32,103.34,103.29,103.31,12209
HRH00,2000-03-01 04:00,1,103.31,103.33,103.28,103.32,10879
HRH00,2000-03-01 04:30,1,103.32,103.33,103.31,103.33,7219
HRH00,2000-03-01 05:00,1,103.32,103.34,103.3,103.33,8767
HRH00,2000-03-01 05:30,1,103.33,103.36,103.31,103.34,11650
HRH00,2000-03-01 06:00,1,103.34,103.35,103.33,103.35,3000
HRH00,2000-03-01 06:30,1,103.34,103.37,103.33,103.35,5846
HRH00,2000-03-01 07:00,1,103.35,103.37,103.34,103.36,6128
HRH00,2000-03-01 07:30,1,103.36,103.42,103.35,103.4,16638
HRH00,2000-03-01 08:00,1,103.4,103.41,103.36,103.37,13716
HRH00,2000-03-01 08:30,1,103.37,103.4,103.35,103.36,11246
HRH00,2000-03-01 09:00,1,103.37,103.44,103.35,103.44,23179
HRH00,2000-03-01 09:30,1,103.43,103.44,103.36,103.37,17193
HRH00,2000-03-01 10:00,1,103.37,103.38,103.31,103.33,14750
HRH00,2000-03-01 10:30,1,103.33,103.38,103.33,103.37,5730
HRH00,2000-03-01 11:00,1,103.36,103.39,103.35,103.38,4386
HRH00,2000-03-01 11:30,1,103.38,103.4,103.36,103.4,1813
HRH00,2000-03-02 01:00,2,103.36,103.37,103.3,103.32,4154
HRH00,2000-03-02 01:30,2,103.33,103.35,103.31,103.31,7303
HRH00,2000-03-02 02:00,2,103.32,103.33,103.27,103.28,13943
HRH00,2000-03-02 02:30,2,103.27,103.3,103.24,103.25,21832
HRH00,2000-03-02 03:00,2,103.24,103.27,103.21,103.22,27377
HRH00,2000-03-02 03:30,2,103.22,103.25,103.21,103.25,13756
HRH00,2000-03-02 04:00,2,103.25,103.26,103.23,103.24,14516
HRH00,2000-03-02 04:30,2,103.24,103.26,103.23,103.26,12379
HRH00,2000-03-02 05:00,2,103.26,103.27,103.23,103.24,6878
HRH00,2000-03-02 05:30,2,103.24,103.25,103.23,103.25,8414
HRH00,2000-03-02 06:00,2,103.24,103.24,103.17,103.23,22145
HRH00,2000-03-02 06:30,2,103.23,103.31,103.21,103.27,25349
HRH00,2000-03-02 07:00,2,103.27,103.3,103.24,103.25,18776
HRH00,2000-03-02 07:30,2,103.25,103.28,103.24,103.26,18882
HRH00,2000-03-02 08:00,2,103.26,103.31,103.26,103.3,18282
HRH00,2000-03-02 08:30,2,103.3,103.32,103.28,103.29,15053
HRH00,2000-03-02 09:00,2,103.29,103.3,103.15,103.2,25286
HRH00,2000-03-02 09:30,2,103.21,103.22,103.17,103.19,17062
HRH00,2000-03-02 10:00,2,103.19,103.22,103.18,103.2,8971
HRH00,2000-03-02 10:30,2,103.2,103.23,103.2,103.2,5095
HRH00,2000-03-02 11:00,2,103.21,103.24,103.21,103.23,1666
HRH00,2000-03-02 11:30,2,103.22,103.31,103.22,103.3,2284
HRH00,2000-03-03 01:00,3,103.31,103.32,103.27,103.3,2037
HRH00,2000-03-03 01:30,3,103.3,103.3,103.25,103.25,4764
HRH00,2000-03-03 02:00,3,103.26,103.27,103.24,103.27,8672
HRH00,2000-03-03 02:30,3,103.27,103.31,103.26,103.26,12193
HRH00,2000-03-03 03:00,3,103.26,103.28,103.25,103.27,14711
HRH00,2000-03-03 03:30,3,103.27,103.31,103.26,103.31,11011
HRH00,2000-03-03 04:00,3,103.3,103.3,103.26,103.26,6596
HRH00,2000-03-03 04:30,3,103.27,103.27,103.25,103.27,10443
HRH00,2000-03-03 05:00,3,103.27,103.28,103.26,103.27,5830
HRH00,2000-03-03 05:30,3,103.27,103.29,103.26,103.27,5273
HRH00,2000-03-03 06:00,3,103.27,103.29,103.27,103.27,3229
HRH00,2000-03-03 06:30,3,103.28,103.28,103.27,103.28,2935
HRH00,2000-03-03 07:00,3,103.27,103.38,103.26,103.37,8873
HRH00,2000-03-03 07:30,3,103.35,103.5,103.34,103.44,50412
HRH00,2000-03-03 08:00,3,103.43,103.55,103.42,103.47,35120
HRH00,2000-03-03 08:30,3,103.47,103.5,103.44,103.5,18133
HRH00,2000-03-03 09:00,3,103.5,103.5,103.4,103.4,22342
HRH00,2000-03-03 09:30,3,103.41,103.41,103.31,103.36,21448
HRH00,2000-03-03 10:00,3,103.36,103.44,103.36,103.43,8918
HRH00,2000-03-03 10:30,3,103.44,103.45,103.38,103.43,6831
HRH00,2000-03-03 11:00,3,103.44,103.44,103.39,103.41,873
HRH00,2000-03-03 11:30,3,103.4,103.42,103.38,103.39,3303
HRH00,2000-03-06 01:00,6,103.32,103.35,103.31,103.31,6199
HRH00,2000-03-06 01:30,6,103.3,103.37,103.3,103.36,7198
HRH00,2000-03-06 02:00,6,103.36,103.38,103.34,103.36,8671
HRH00,2000-03-06 02:30,6,103.36,103.37,103.35,103.37,4951
HRH00,2000-03-06 03:00,6,103.36,103.42,103.35,103.42,11372
HRH00,2000-03-06 03:30,6,103.42,103.43,103.41,103.42,9965
HRH00,2000-03-06 04:00,6,103.43,103.48,103.42,103.48,11292
HRH00,2000-03-06 04:30,6,103.48,103.49,103.44,103.44,13674
HRH00,2000-03-06 05:00,6,103.45,103.46,103.43,103.45,8678
HRH00,2000-03-06 05:30,6,103.44,103.45,103.41,103.41,5908
HRH00,2000-03-06 06:00,6,103.42,103.45,103.42,103.44,6949
HRH00,2000-03-06 06:30,6,103.45,103.46,103.43,103.46,4402
HRH00,2000-03-06 07:00,6,103.46,103.46,103.42,103.42,6427
HRH00,2000-03-06 07:30,6,103.42,103.45,103.41,103.42,7121
HRH00,2000-03-06 08:00,6,103.42,103.43,103.4,103.41,17537
HRH00,2000-03-06 08:30,6,103.41,103.43,103.37,103.4,13053
HRH00,2000-03-06 09:00,6,103.39,103.44,103.38,103.43,10361
HRH00,2000-03-06 09:30,6,103.43,103.45,103.41,103.41,5383
HRH00,2000-03-06 10:00,6,103.41,103.42,103.38,103.39,7758
HRH00,2000-03-06 10:30,6,103.39,103.43,103.36,103.42,9233
HRH00,2000-03-06 11:00,6,103.42,103.43,103.39,103.42,2516
HRH00,2000-03-06 11:30,6,103.42,103.45,103.41,103.43,944
HRH00,2000-03-07 01:00,7,103.42,103.5,103.4,103.48,5694
HRH00,2000-03-07 01:30,7,103.48,103.57,103.48,103.52,16944
HRH00,2000-03-07 02:00,7,103.52,103.53,103.49,103.49,12588
HRH00,2000-03-07 02:30,7,103.49,103.53,103.47,103.48,15221
HRH00,2000-03-07 03:00,7,103.47,103.49,103.47,103.49,12192
HRH00,2000-03-07 03:30,7,103.49,103.49,103.45,103.47,9984
HRH00,2000-03-07 04:00,7,103.48,103.51,103.47,103.51,5207
HRH00,2000-03-07 04:30,7,103.51,103.53,103.5,103.52,6546
HRH00,2000-03-07 05:00,7,103.52,103.52,103.47,103.49,13372
HRH00,2000-03-07 05:30,7,103.49,103.52,103.49,103.51,5363
HRH00,2000-03-07 06:00,7,103.5,103.5,103.48,103.48,8221
HRH00,2000-03-07 06:30,7,103.48,103.49,103.47,103.48,1821
HRH00,2000-03-07 07:00,7,103.48,103.48,103.45,103.48,10511
HRH00,2000-03-07 07:30,7,103.47,103.48,103.4,103.45,14998
HRH00,2000-03-07 08:00,7,103.45,103.47,103.38,103.39,19461
HRH00,2000-03-07 08:30,7,103.39,103.44,103.37,103.44,9199
HRH00,2000-03-07 09:00,7,103.44,103.64,103.43,103.54,20001
HRH00,2000-03-07 09:30,7,103.54,103.6,103.51,103.59,9433
HRH00,2000-03-07 10:00,7,103.59,103.59,103.51,103.51,5319
HRH00,2000-03-07 10:30,7,103.51,103.51,103.46,103.47,2204
HRH00,2000-03-07 11:00,7,103.47,103.57,103.47,103.51,1887
HRH00,2000-03-07 11:30,7,103.5,103.5,103.47,103.47,2518
HRH00,2000-03-08 01:00,8,103.54,103.6,103.54,103.6,1645
HRH00,2000-03-08 01:30,8,103.58,103.6,103.55,103.55,4523
HRH00,2000-03-08 02:00,8,103.53,103.53,103.51,103.53,3271
HRH00,2000-03-08 02:30,8,103.55,103.57,103.55,103.57,1592
HRH00,2000-03-08 03:00,8,103.56,103.56,103.51,103.51,1014
HRH00,2000-03-08 03:30,8,103.51,103.52,103.49,103.51,925
HRH00,2000-03-08 04:00,8,103.52,103.53,103.51,103.51,1401
HRH00,2000-03-08 04:30,8,103.53,103.56,103.52,103.54,876
HRH00,2000-03-08 05:00,8,103.54,103.58,103.54,103.58,2091