HRH01,2000-08-03 06:00,3,102.9,102.9,102.9,102.9,80
HRH01,2000-08-04 05:30,4,102.82,102.82,102.82,102.82,80
HRH01,2000-08-18 04:30,18,102.66,102.66,102.66,102.66,100
HRH01,2000-08-18 10:00,18,102.45,102.45,102.45,102.45,100
HRH01,2000-08-31 08:00,31,102.36,102.36,102.36,102.36,1
HRH01,2000-09-01 05:30,1,102.55,102.55,102.55,102.55,75
HRH01,2000-09-05 02:00,5,102.9,102.9,102.9,102.9,150
HRH01,2000-09-05 03:30,5,102.8,102.8,102.8,102.8,150
HRH01,2000-09-07 02:30,7,102.3,102.3,102.3,102.3,100
HRH01,2000-09-07 03:30,7,102.33,102.33,102.33,102.33,100
HRH01,2000-09-07 08:00,7,102.35,102.35,102.35,102.35,1
HRH01,2000-09-19 05:30,19,103.05,103.05,103.05,103.05,1
HRH01,2000-09-20 08:00,20,102.92,102.92,102.92,102.92,1
HRH01,2000-09-27 03:30,27,103.16,103.16,103.16,103.16,1
HRH01,2000-09-28 06:00,28,103.08,103.08,103.08,103.08,55
HRH01,2000-09-28 07:30,28,103.04,103.04,103.04,103.04,50
HRH01,2000-09-29 08:30,29,103.12,103.12,102.98,102.98,8
HRH01,2000-10-04 03:00,4,103.27,103.27,103.27,103.27,19
HRH01,2000-10-04 10:00,4,103.2,103.2,103.2,103.2,10
HRH01,2000-10-05 09:00,5,103.08,103.08,103.08,103.08,90
HRH01,2000-10-06 08:30,6,103.1,103.1,103.1,103.1,1
HRH01,2000-10-11 01:30,11,103.5,103.5,103.5,103.5,1
HRH01,2000-10-12 01:30,12,103.45,103.45,103.45,103.45,1
HRH01,2000-10-12 02:30,12,103.45,103.45,103.45,103.45,100
HRH01,2000-10-13 01:00,13,103.89,103.89,103.89,103.89,1
HRH01,2000-10-13 04:30,13,103.84,103.84,103.84,103.84,50
HRH01,2000-10-13 05:30,13,103.88,103.88,103.88,103.88,50
HRH01,2000-10-13 11:30,13,103.67,103.68,103.67,103.68,32
HRH01,2000-10-16 02:00,16,103.55,103.55,103.55,103.55,1
HRH01,2000-10-16 02:30,16,103.5,103.5,103.5,103.5,1
HRH01,2000-10-16 07:30,16,103.5,103.5,103.5,103.5,50
HRH01,2000-10-17 07:00,17,103.5,103.5,103.5,103.5,50
HRH01,2000-10-18 02:00,18,103.65,103.65,103.65,103.65,1
HRH01,2000-10-18 07:30,18,103.67,103.74,103.67,103.74,100
HRH01,2000-10-19 09:00,19,103.44,103.44,103.44,103.44,10
HRH01,2000-10-19 09:30,19,103.44,103.44,103.44,103.44,90
HRH01,2000-10-20 01:30,20,103.38,103.38,103.38,103.38,1
HRH01,2000-10-23 11:00,23,103.35,103.35,103.35,103.35,100
HRH01,2000-10-24 03:00,24,103.39,103.39,103.39,103.39,1
HRH01,2000-10-24 07:00,24,103.43,103.43,103.43,103.43,2
HRH01,2000-10-25 03:30,25,103.38,103.38,103.38,103.38,1
HRH01,2000-10-25 05:00,25,103.43,103.43,103.43,103.43,1
HRH01,2000-10-25 09:30,25,103.38,103.38,103.38,103.38,1
HRH01,2000-10-25 10:00,25,103.33,103.33,103.19,103.24,4
HRH01,2000-10-26 03:00,26,103.26,103.26,103.26,103.26,11
HRH01,2000-10-26 03:30,26,103.24,103.24,103.24,103.24,50
HRH01,2000-10-26 10:00,26,103.34,103.34,103.34,103.34,300
HRH01,2000-10-27 08:30,27,103.45,103.45,103.45,103.45,1
HRH01,2000-10-30 07:30,30,103.47,103.47,103.47,103.47,1
HRH01,2000-10-30 09:30,30,103.45,103.45,103.45,103.45,100
HRH01,2000-10-30 10:00,30,103.42,103.42,103.42,103.42,100
HRH01,2000-11-01 03:00,1,103.46,103.46,103.46,103.46,133
HRH01,2000-11-02 01:30,2,103.52,103.52,103.52,103.52,63
HRH01,2000-11-03 04:30,3,103.53,103.53,103.53,103.53,70
HRH01,2000-11-03 07:30,3,103.53,103.53,103.53,103.53,5
HRH01,2000-11-03 08:00,3,103.45,103.45,103.45,103.45,105
HRH01,2000-11-03 08:30,3,103.45,103.45,103.45,103.45,95
HRH01,2000-11-03 09:30,3,103.38,103.38,103.38,103.38,946
HRH01,2000-11-06 01:30,6,103.41,103.41,103.41,103.41,1
HRH01,2000-11-07 02:30,7,103.36,103.36,103.36,103.36,118
HRH01,2000-11-07 03:30,7,103.38,103.38,103.38,103.38,200
HRH01,2000-11-07 07:30,7,103.34,103.34,103.34,103.34,108
HRH01,2000-11-07 09:30,7,103.29,103.29,103.29,103.29,61
HRH01,2000-11-08 08:30,8,103.24,103.24,103.24,103.24,1
HRH01,2000-11-08 10:30,8,103.22,103.22,103.22,103.22,90
HRH01,2000-11-09 02:30,9,103.22,103.22,103.22,103.22,1
HRH01,2000-11-09 08:00,9,103.31,103.31,103.31,103.31,50
HRH01,2000-11-10 01:00,10,103.39,103.39,103.39,103.39,1
HRH01,2000-11-10 01:30,10,103.37,103.37,103.37,103.37,100
HRH01,2000-11-10 03:30,10,103.39,103.39,103.39,103.39,257
HRH01,2000-11-13 08:00,13,103.55,103.56,103.55,103.56,16
HRH01,2000-11-13 08:30,13,103.57,103.57,103.57,103.57,15
HRH01,2000-11-13 10:00,13,103.59,103.59,103.59,103.59,14
HRH01,2000-11-14 02:00,14,103.6,103.6,103.6,103.6,1219
HRH01,2000-11-15 03:00,15,103.6,103.6,103.6,103.6,5
HRH01,2000-11-15 04:30,15,103.57,103.57,103.57,103.57,150
HRH01,2000-11-15 08:30,15,103.64,103.64,103.64,103.64,10
HRH01,2000-11-15 09:30,15,103.67,103.67,103.67,103.67,25
HRH01,2000-11-15 10:00,15,103.63,103.63,103.62,103.62,46
HRH01,2000-11-15 11:00,15,103.61,103.63,103.61,103.63,79
HRH01,2000-11-15 11:30,15,103.64,103.64,103.64,103.64,110
HRH01,2000-11-16 01:00,16,103.64,103.64,103.64,103.64,1
HRH01,2000-11-16 01:30,16,103.66,103.66,103.66,103.66,1
HRH01,2000-11-16 02:00,16,103.7,103.7,103.7,103.7,15
HRH01,2000-11-16 02:30,16,103.72,103.72,103.72,103.72,100
HRH01,2000-11-16 04:00,16,103.76,103.78,103.76,103.78,4
HRH01,2000-11-16 07:00,16,103.74,103.74,103.74,103.74,63
HRH01,2000-11-16 09:00,16,103.72,103.74,103.72,103.74,201
HRH01,2000-11-16 09:30,16,103.72,103.72,103.68,103.68,2
HRH01,2000-11-16 11:30,16,103.71,103.71,103.71,103.71,7
HRH01,2000-11-17 01:30,17,103.76,103.81,103.76,103.81,2
HRH01,2000-11-17 02:00,17,103.77,103.77,103.75,103.75,2
HRH01,2000-11-17 03:00,17,103.78,103.78,103.75,103.75,2
HRH01,2000-11-17 04:30,17,103.74,103.74,103.74,103.74,2
HRH01,2000-11-17 05:00,17,103.73,103.73,103.72,103.72,2
HRH01,2000-11-17 06:30,17,103.75,103.75,103.75,103.75,1
HRH01,2000-11-17 07:00,17,103.76,103.76,103.76,103.76,957
HRH01,2000-11-17 09:00,17,103.7,103.72,103.7,103.72,201
HRH01,2000-11-20 02:30,20,103.75,103.75,103.73,103.73,300
HRH01,2000-11-20 03:30,20,103.71,103.71,103.71,103.71,1
HRH01,2000-11-20 04:00,20,103.73,103.74,103.73,103.74,203
HRH01,2000-11-20 08:00,20,103.74,103.74,103.74,103.74,10
HRH01,2000-11-20 09:30,20,103.69,103.71,103.69,103.71,2
HRH01,2000-11-20 10:00,20,103.73,103.73,103.72,103.72,2
HRH01,2000-11-20 11:00,20,103.71,103.71,103.71,103.71,1
HRH01,2000-11-20 11:30,20,103.74,103.74,103.74,103.74,1
HRH01,2000-11-21 02:00,21,103.73,103.73,103.73,103.73,79
HRH01,2000-11-21 02:30,21,103.73,103.73,103.73,103.73,200
HRH01,2000-11-21 07:30,21,103.72,103.72,103.72,103.72,881
HRH01,2000-11-22 04:00,22,103.79,103.79,103.79,103.79,2
HRH01,2000-11-22 06:00,22,103.8,103.8,103.8,103.8,20
HRH01,2000-11-22 08:30,22,103.78,103.78,103.78,103.78,18
HRH01,2000-11-22 09:30,22,103.79,103.81,103.79,103.81,151
HRH01,2000-11-23 02:30,23,103.87,103.87,103.87,103.87,100
HRH01,2000-11-23 07:00,23,103.87,103.87,103.87,103.87,1
HRH01,2000-11-23 07:30,23,103.83,103.83,103.83,103.83,1
HRH01,2000-11-23 08:00,23,103.85,103.85,103.85,103.85,105
HRH01,2000-11-23 08:30,23,103.84,103.84,103.84,103.84,50
HRH01,2000-11-23 09:30,23,103.82,103.82,103.82,103.82,1
HRH01,2000-11-23 10:00,23,103.79,103.79,103.78,103.78,70
HRH01,2000-11-23 10:30,23,103.78,103.78,103.78,103.78,102
HRH01,2000-11-24 04:00,24,103.86,103.86,103.86,103.86,2
HRH01,2000-11-24 05:00,24,103.86,103.86,103.86,103.86,100
HRH01,2000-11-24 08:00,24,103.82,103.83,103.82,103.83,113
HRH01,2000-11-24 09:00,24,103.79,103.79,103.78,103.79,193
HRH01,2000-11-27 02:00,27,103.8,103.8,103.8,103.8,50
HRH01,2000-11-27 03:00,27,103.81,103.81,103.79,103.79,409
HRH01,2000-11-27 04:00,27,103.77,103.77,103.77,103.77,40
HRH01,2000-11-27 06:00,27,103.76,103.76,103.76,103.76,213
HRH01,2000-11-27 07:00,27,103.78,103.78,103.78,103.78,18
HRH01,2000-11-27 07:30,27,103.79,103.79,103.79,103.79,105
HRH01,2000-11-27 09:30,27,103.82,103.83,103.82,103.83,49
HRH01,2000-11-27 10:30,27,103.84,103.86,103.84,103.86,50
HRH01,2000-11-27 11:00,27,104,104,103.92,103.94,252
HRH01,2000-11-27 11:30,27,103.94,103.94,103.93,103.93,213
HRH01,2000-11-28 03:00,28,103.95,103.95,103.94,103.94,90
HRH01,2000-11-28 03:30,28,103.95,103.95,103.95,103.95,2
HRH01,2000-11-28 04:00,28,103.97,103.97,103.97,103.97,80
HRH01,2000-11-28 05:30,28,103.95,103.95,103.95,103.95,50
HRH01,2000-11-28 06:30,28,104.01,104.01,104.01,104.01,2
HRH01,2000-11-28 07:30,28,104.02,104.02,104.02,104.02,1010
HRH01,2000-11-28 08:00,28,104,104.01,104,104.01,21
HRH01,2000-11-28 09:00,28,103.99,103.99,103.99,103.99,10
HRH01,2000-11-28 09:30,28,104.03,104.03,104.03,104.03,250
HRH01,2000-11-28 10:00,28,104.05,104.06,104.05,104.06,300
HRH01,2000-11-28 11:30,28,104.07,104.08,104.07,104.08,225
HRH01,2000-11-29 01:00,29,104.13,104.13,104.11,104.11,442
HRH01,2000-11-29 01:30,29,104.15,104.15,104.15,104.15,60
HRH01,2000-11-29 02:00,29,104.21,104.23,104.2,104.22,590
HRH01,2000-11-29 02:30,29,104.19,104.19,104.19,104.19,200
HRH01,2000-11-29 03:00,29,104.16,104.18,104.16,104.18,102
HRH01,2000-11-29 03:30,29,104.21,104.21,104.21,104.21,202
HRH01,2000-11-29 04:00,29,104.21,104.23,104.21,104.21,136
HRH01,2000-11-29 04:30,29,104.21,104.21,104.21,104.21,20
HRH01,2000-11-29 05:00,29,104.19,104.2,104.19,104.2,4
HRH01,2000-11-29 05:30,29,104.2,104.2,104.2,104.2,141
HRH01,2000-11-29 06:00,29,104.23,104.24,104.23,104.24,150
HRH01,2000-11-29 07:00,29,104.26,104.27,104.26,104.27,3483
HRH01,2000-11-29 07:30,29,104.22,104.22,104.17,104.17,296
HRH01,2000-11-29 08:00,29,104.18,104.23,104.18,104.23,672
HRH01,2000-11-29 08:30,29,104.23,104.23,104.2,104.21,523
HRH01,2000-11-29 09:00,29,104.22,104.22,104.19,104.19,237
HRH01,2000-11-29 09:30,29,104.2,104.21,104.2,104.21,272
HRH01,2000-11-29 10:00,29,104.21,104.21,104.18,104.18,130
HRH01,2000-11-29 10:30,29,104.2,104.2,104.18,104.18,837
HRH01,2000-11-29 11:00,29,104.22,104.22,104.22,104.22,1217
HRH01,2000-11-30 01:00,30,104.32,104.34,104.32,104.34,353
HRH01,2000-11-30 01:30,30,104.34,104.35,104.34,104.34,741
HRH01,2000-11-30 02:00,30,104.35,104.39,104.35,104.39,1883
HRH01,2000-11-30 02:30,30,104.38,104.39,104.38,104.39,651
HRH01,2000-11-30 03:00,30,104.38,104.38,104.37,104.38,1214
HRH01,2000-11-30 04:00,30,104.38,104.38,104.38,104.38,13
HRH01,2000-11-30 04:30,30,104.39,104.4,104.39,104.4,21
HRH01,2000-11-30 05:00,30,104.4,104.44,104.4,104.44,966
HRH01,2000-11-30 05:30,30,104.43,104.44,104.43,104.44,250
HRH01,2000-11-30 06:00,30,104.44,104.46,104.44,104.46,760
HRH01,2000-11-30 06:30,30,104.47,104.47,104.43,104.44,128
HRH01,2000-11-30 07:00,30,104.44,104.47,104.44,104.47,2208
HRH01,2000-11-30 07:30,30,104.47,104.47,104.44,104.44,2892
HRH01,2000-11-30 08:00,30,104.46,104.46,104.44,104.45,545
HRH01,2000-11-30 08:30,30,104.45,104.46,104.44,104.46,755
HRH01,2000-11-30 09:00,30,104.47,104.5,104.45,104.45,1140
HRH01,2000-11-30 09:30,30,104.45,104.51,104.45,104.51,4385
HRH01,2000-11-30 10:00,30,104.52,104.55,104.52,104.55,256
HRH01,2000-11-30 10:30,30,104.57,104.57,104.55,104.55,375
HRH01,2000-11-30 11:00,30,104.58,104.66,104.58,104.66,321
HRH01,2000-11-30 11:30,30,104.65,104.66,104.56,104.6,818
HRH01,2000-12-01 01:00,1,104.55,104.55,104.49,104.5,2836
HRH01,2000-12-01 01:30,1,104.5,104.5,104.47,104.47,3160
HRH01,2000-12-01 02:00,1,104.45,104.46,104.44,104.44,27
HRH01,2000-12-01 02:30,1,104.47,104.49,104.47,104.47,550
HRH01,2000-12-01 03:00,1,104.47,104.53,104.47,104.52,3337
HRH01,2000-12-01 03:30,1,104.52,104.53,104.51,104.53,1526
HRH01,2000-12-01 04:00,1,104.56,104.62,104.56,104.62,7589
HRH01,2000-12-01 04:30,1,104.6,104.6,104.56,104.56,597
HRH01,2000-12-01 05:00,1,104.55,104.55,104.54,104.54,95
HRH01,2000-12-01 05:30,1,104.54,104.54,104.54,104.54,25
HRH01,2000-12-01 06:00,1,104.55,104.55,104.55,104.55,25
HRH01,2000-12-01 06:30,1,104.55,104.56,104.55,104.56,26
HRH01,2000-12-01 07:00,1,104.55,104.59,104.55,104.59,760
HRH01,2000-12-01 07:30,1,104.59,104.6,104.58,104.58,1036
HRH01,2000-12-01 08:00,1,104.59,104.62,104.59,104.61,678
HRH01,2000-12-01 08:30,1,104.57,104.57,104.55,104.55,505
HRH01,2000-12-01 09:00,1,104.53,104.55,104.49,104.5,747
HRH01,2000-12-01 09:30,1,104.5,104.5,104.5,104.5,336
HRH01,2000-12-01 10:00,1,104.53,104.53,104.52,104.53,1869
HRH01,2000-12-01 10:30,1,104.57,104.57,104.56,104.56,201
HRH01,2000-12-01 11:00,1,104.55,104.55,104.55,104.55,500
HRH01,2000-12-01 11:30,1,104.58,104.6,104.58,104.6,451
HRH01,2000-12-04 01:00,4,104.58,104.62,104.57,104.62,2208
HRH01,2000-12-04 01:30,4,104.61,104.62,104.6,104.6,1057
HRH01,2000-12-04 02:00,4,104.6,104.65,104.6,104.65,3131
HRH01,2000-12-04 02:30,4,104.67,104.67,104.65,104.65,3558
HRH01,2000-12-04 03:00,4,104.64,104.72,104.64,104.71,1313
HRH01,2000-12-04 03:30,4,104.71,104.79,104.7,104.78,4153
HRH01,2000-12-04 04:00,4,104.78,104.85,104.78,104.82,3716
HRH01,2000-12-04 04:30,4,104.82,104.82,104.79,104.82,2662
HRH01,2000-12-04 05:00,4,104.83,104.83,104.8,104.8,7438
HRH01,2000-12-04 05:30,4,104.82,104.83,104.8,104.83,863
HRH01,2000-12-04 06:00,4,104.83,104.83,104.82,104.83,311
HRH01,2000-12-04 06:30,4,104.83,104.86,104.83,104.85,2709
HRH01,2000-12-04 07:00,4,104.84,104.84,104.81,104.81,2131
HRH01,2000-12-04 07:30,4,104.82,104.82,104.79,104.8,1892
HRH01,2000-12-04 08:00,4,104.79,104.8,104.79,104.8,8208
HRH01,2000-12-04 08:30,4,104.8,104.8,104.77,104.77,4306
HRH01,2000-12-04 09:00,4,104.79,104.86,104.79,104.85,2402
HRH01,2000-12-04 09:30,4,104.85,104.85,104.83,104.83,2302
HRH01,2000-12-04 10:00,4,104.83,104.84,104.79,104.8,6182
HRH01,2000-12-04 10:30,4,104.8,104.8,104.73,104.76,3019
HRH01,2000-12-04 11:00,4,104.78,104.79,104.78,104.79,103
HRH01,2000-12-04 11:30,4,104.77,104.8,104.77,104.8,946
HRH01,2000-12-05 01:00,5,104.84,104.84,104.74,104.74,2705
HRH01,2000-12-05 01:30,5,104.75,104.77,104.73,104.75,2550
HRH01,2000-12-05 02:00,5,104.74,104.74,104.69,104.74,7576
HRH01,2000-12-05 02:30,5,104.73,104.75,104.73,104.74,2102
HRH01,2000-12-05 03:00,5,104.74,104.74,104.71,104.71,2144
HRH01,2000-12-05 03:30,5,104.69,104.7,104.61,104.63,5957
HRH01,2000-12-05 04:00,5,104.63,104.67,104.63,104.66,5899
HRH01,2000-12-05 04:30,5,104.65,104.65,104.64,104.65,7355
HRH01,2000-12-05 05:00,5,104.65,104.67,104.64,104.67,27771
HRH01,2000-12-05 05:30,5,104.65,104.67,104.65,104.66,2371
HRH01,2000-12-05 06:00,5,104.67,104.7,104.67,104.69,3174
HRH01,2000-12-05 06:30,5,104.69,104.69,104.66,104.68,4085
HRH01,2000-12-05 07:00,5,104.66,104.67,104.65,104.67,2332
HRH01,2000-12-05 07:30,5,104.68,104.69,104.64,104.66,4082
HRH01,2000-12-05 08:00,5,104.65,104.69,104.65,104.68,1732
HRH01,2000-12-05 08:30,5,104.68,104.68,104.67,104.67,9256
HRH01,2000-12-05 09:00,5,104.68,104.74,104.66,104.72,6396
HRH01,2000-12-05 09:30,5,104.74,104.87,104.71,104.85,8929
HRH01,2000-12-05 10:00,5,104.85,104.91,104.84,104.85,19237
HRH01,2000-12-05 10:30,5,104.86,104.89,104.85,104.86,6500
HRH01,2000-12-05 11:00,5,104.86,104.9,104.86,104.89,1575
HRH01,2000-12-05 11:30,5,104.88,104.92,104.88,104.9,2895
HRH01,2000-12-06 01:00,6,104.97,105.02,104.94,105,9315
HRH01,2000-12-06 01:30,6,105,105,104.95,105,14706
HRH01,2000-12-06 02:00,6,104.99,105.07,104.99,105.05,26135
HRH01,2000-12-06 02:30,6,105.05,105.1,105.04,105.07,14879
HRH01,2000-12-06 03:00,6,105.07,105.07,105.03,105.06,15715
HRH01,2000-12-06 03:30,6,105.06,105.08,105.05,105.08,7179
HRH01,2000-12-06 04:00,6,105.07,105.15,105.06,105.14,24923
HRH01,2000-12-06 04:30,6,105.12,105.13,105.09,105.1,24027
HRH01,2000-12-06 05:00,6,105.09,105.12,105.07,105.12,17504
HRH01,2000-12-06 05:30,6,105.12,105.12,105.07,105.07,9027
HRH01,2000-12-06 06:00,6,105.07,105.1,105.07,105.1,5484
HRH01,2000-12-06 06:30,6,105.1,105.12,105.08,105.09,12811
HRH01,2000-12-06 07:00,6,105.09,105.11,105.08,105.11,15979
HRH01,2000-12-06 07:30,6,105.1,105.11,105.08,105.09,19601
HRH01,2000-12-06 08:00,6,105.09,105.11,105.01,105.02,24100
HRH01,2000-12-06 08:30,6,105.02,105.08,105,105.08,32174
HRH01,2000-12-06 09:00,6,105.08,105.12,105.08,105.12,17535
HRH01,2000-12-06 09:30,6,105.12,105.22,105.11,105.18,24300
HRH01,2000-12-06 10:00,6,105.17,105.2,105.13,105.19,24421
HRH01,2000-12-06 10:30,6,105.19,105.23,105.17,105.23,7727
HRH01,2000-12-06 11:00,6,105.24,105.24,105.21,105.22,7920
HRH01,2000-12-06 11:30,6,105.21,105.22,105.15,105.19,3496
HRH01,2000-12-07 01:00,7,105.25,105.33,105.25,105.28,20373
HRH01,2000-12-07 01:30,7,105.28,105.38,105.28,105.32,19528
HRH01,2000-12-07 02:00,7,105.33,105.33,105.25,105.29,24288
HRH01,2000-12-07 02:30,7,105.28,105.29,105.2,105.21,29671
HRH01,2000-12-07 03:00,7,105.21,105.22,105.05,105.13,39534
HRH01,2000-12-07 03:30,7,105.13,105.16,105.1,105.12,27741
HRH01,2000-12-07 04:00,7,105.12,105.16,105.09,105.15,16593
HRH01,2000-12-07 04:30,7,105.15,105.22,105.15,105.15,24193
HRH01,2000-12-07 05:00,7,105.14,105.14,105.09,105.12,26246
HRH01,2000-12-07 05:30,7,105.12,105.13,105.07,105.12,14828
HRH01,2000-12-07 06:00,7,105.12,105.18,105.11,105.18,17244
HRH01,2000-12-07 06:30,7,105.18,105.28,105.16,105.21,28063
HRH01,2000-12-07 07:00,7,105.21,105.25,105.19,105.2,17042
HRH01,2000-12-07 07:30,7,105.2,105.2,105.12,105.15,30011
HRH01,2000-12-07 08:00,7,105.15,105.16,105.08,105.08,17912
HRH01,2000-12-07 08:30,7,105.08,105.15,105.06,105.1,27252
HRH01,2000-12-07 09:00,7,105.1,105.14,105.08,105.09,19026
HRH01,2000-12-07 09:30,7,105.08,105.1,105.06,105.09,21958
HRH01,2000-12-07 10:00,7,105.09,105.11,105.08,105.08,6533
HRH01,2000-12-07 10:30,7,105.08,105.12,105.08,105.09,6157
HRH01,2000-12-07 11:00,7,105.09,105.1,105.02,105.06,9639
HRH01,2000-12-07 11:30,7,105.06,105.13,105.05,105.06,2366
HRH01,2000-12-08 01:00,8,105.16,105.16,105.1,105.12,4709
HRH01,2000-12-08 01:30,8,105.12,105.12,105.04,105.06,7957
HRH01,2000-12-08 02:00,8,105.07,105.07,104.98,105.04,14223
HRH01,2000-12-08 02:30,8,105.05,105.06,105.01,105.04,8966
HRH01,2000-12-08 03:00,8,105.04,105.05,105.03,105.05,7735
HRH01,2000-12-08 03:30,8,105.05,105.07,105.03,105.06,8504
HRH01,2000-12-08 04:00,8,105.06,105.08,105.05,105.07,7579
HRH01,2000-12-08 04:30,8,105.07,105.12,105.06,105.1,10140
HRH01,2000-12-08 05:00,8,105.1,105.13,105.08,105.11,8491
HRH01,2000-12-08 05:30,8,105.11,105.13,105.1,105.1,4510
HRH01,2000-12-08 06:00,8,105.11,105.13,105.11,105.11,5032
HRH01,2000-12-08 06:30,8,105.12,105.13,105.11,105.12,2419
HRH01,2000-12-08 07:00,8,105.13,105.2,105.1,105.12,10988
HRH01,2000-12-08 07:30,8,105.12,105.12,105.06,105.07,38341
HRH01,2000-12-08 08:00,8,105.07,105.07,104.96,104.97,29617
HRH01,2000-12-08 08:30,8,104.97,105,104.92,105,37747
HRH01,2000-12-08 09:00,8,105,105.04,104.89,104.91,41857
HRH01,2000-12-08 09:30,8,104.91,104.94,104.86,104.93,26146
HRH01,2000-12-08 10:00,8,104.93,104.95,104.92,104.94,9585
HRH01,2000-12-08 10:30,8,104.94,104.95,104.9,104.91,2946
HRH01,2000-12-08 11:00,8,104.91,104.94,104.88,104.94,6646
HRH01,2000-12-08 11:30,8,104.92,104.93,104.87,104.91,2193
HRH01,2000-12-11 01:00,11,104.88,104.88,104.78,104.8,13011
HRH01,2000-12-11 01:30,11,104.8,104.86,104.79,104.85,10570
HRH01,2000-12-11 02:00,11,104.86,104.86,104.72,104.78,12106
HRH01,2000-12-11 02:30,11,104.77,104.78,104.73,104.73,11514
HRH01,2000-12-11 03:00,11,104.73,104.78,104.73,104.77,9591
HRH01,2000-12-11 03:30,11,104.76,104.79,104.75,104.78,6432
HRH01,2000-12-11 04:00,11,104.77,104.8,104.77,104.8,7945
HRH01,2000-12-11 04:30,11,104.79,104.82,104.77,104.8,9708
HRH01,2000-12-11 05:00,11,104.81,104.82,104.75,104.77,8062
HRH01,2000-12-11 05:30,11,104.77,104.78,104.75,104.78,4855
HRH01,2000-12-11 06:00,11,104.78,104.8,104.76,104.79,2929
HRH01,2000-12-11 06:30,11,104.8,104.8,104.78,104.79,1803
HRH01,2000-12-11 07:00,11,104.8,104.81,104.78,104.8,7019
HRH01,2000-12-11 07:30,11,104.8,104.8,104.75,104.75,9826
HRH01,2000-12-11 08:00,11,104.75,104.77,104.74,104.77,7806
HRH01,2000-12-11 08:30,11,104.77,104.81,104.77,104.8,8083
HRH01,2000-12-11 09:00,11,104.81,104.83,104.79,104.81,8083
HRH01,2000-12-11 09:30,11,104.81,104.85,104.79,104.84,5433
HRH01,2000-12-11 10:00,11,104.84,104.84,104.8,104.83,5339
HRH01,2000-12-11 10:30,11,104.82,104.86,104.82,104.85,5287
HRH01,2000-12-11 11:00,11,104.85,104.86,104.83,104.83,1772
HRH01,2000-12-11 11:30,11,104.84,104.84,104.8,104.82,2230
HRH01,2000-12-12 01:00,12,104.79,104.83,104.77,104.82,2067
HRH01,2000-12-12 01:30,12,104.81,104.82,104.78,104.79,4625
HRH01,2000-12-12 02:00,12,104.79,104.79,104.73,104.75,9236
HRH01,2000-12-12 02:30,12,104.76,104.77,104.72,104.77,6445
HRH01,2000-12-12 03:00,12,104.76,104.78,104.75,104.77,9031
HRH01,2000-12-12 03:30,12,104.77,104.79,104.77,104.78,5232
HRH01,2000-12-12 04:00,12,104.78,104.79,104.74,104.75,11371
HRH01,2000-12-12 04:30,12,104.75,104.81,104.75,104.77,13406
HRH01,2000-12-12 05:00,12,104.77,104.78,104.75,104.75,5676
HRH01,2000-12-12 05:30,12,104.76,104.77,104.75,104.76,3187
HRH01,2000-12-12 06:00,12,104.75,104.75,104.72,104.74,6133
HRH01,2000-12-12 06:30,12,104.74,104.77,104.74,104.76,6986
HRH01,2000-12-12 07:00,12,104.75,104.77,104.75,104.75,2857
HRH01,2000-12-12 07:30,12,104.76,104.77,104.74,104.76,8059
HRH01,2000-12-12 08:00,12,104.75,104.75,104.71,104.72,16263
HRH01,2000-12-12 08:30,12,104.72,104.74,104.7,104.73,11625
HRH01,2000-12-12 09:00,12,104.73,104.76,104.72,104.74,11158
HRH01,2000-12-12 09:30,12,104.74,104.82,104.73,104.81,18386
HRH01,2000-12-12 10:00,12,104.8,104.83,104.8,104.8,8817
HRH01,2000-12-12 10:30,12,104.8,104.83,104.79,104.81,5259
HRH01,2000-12-12 11:00,12,104.82,104.85,104.81,104.85,3122
HRH01,2000-12-12 11:30,12,104.84,104.86,104.83,104.84,2642
HRH01,2000-12-13 01:00,13,104.79,104.8,104.74,104.75,5915
HRH01,2000-12-13 01:30,13,104.75,104.77,104.75,104.77,3178
HRH01,2000-12-13 02:00,13,104.77,104.87,104.77,104.85,12021
HRH01,2000-12-13 02:30,13,104.85,104.9,104.85,104.86,14545
HRH01,2000-12-13 03:00,13,104.86,104.89,104.86,104.89,15463
HRH01,2000-12-13 03:30,13,104.88,104.93,104.88,104.91,13652
HRH01,2000-12-13 04:00,13,104.92,104.99,104.91,104.95,15300
HRH01,2000-12-13 04:30,13,104.96,104.98,104.94,104.96,8203
HRH01,2000-12-13 05:00,13,104.96,104.96,104.92,104.95,10430
HRH01,2000-12-13 05:30,13,104.96,104.99,104.95,104.98,9044
HRH01,2000-12-13 06:00,13,104.98,105.02,104.97,105.02,7948
HRH01,2000-12-13 06:30,13,105.02,105.09,105.02,105.06,18457
HRH01,2000-12-13 07:00,13,105.06,105.14,105.03,105.13,14214
HRH01,2000-12-13 07:30,13,105.14,105.16,105.09,105.13,21810
HRH01,2000-12-13 08:00,13,105.13,105.13,105.11,105.13,11296
HRH01,2000-12-13 08:30,13,105.13,105.16,105.11,105.16,14025
HRH01,2000-12-13 09:00,13,105.15,105.16,105.05,105.08,21370
HRH01,2000-12-13 09:30,13,105.07,105.14,105.07,105.12,16445
HRH01,2000-12-13 10:00,13,105.13,105.13,105.06,105.09,9360
HRH01,2000-12-13 10:30,13,105.09,105.11,105.08,105.1,3302
HRH01,2000-12-13 11:00,13,105.09,105.14,105.09,105.14,2451
HRH01,2000-12-13 11:30,13,105.14,105.17,105.14,105.14,3776
HRH01,2000-12-14 01:00,14,105.2,105.26,105.18,105.25,7995
HRH01,2000-12-14 01:30,14,105.25,105.27,105.21,105.26,7711
HRH01,2000-12-14 02:00,14,105.26,105.3,105.25,105.25,17229
HRH01,2000-12-14 02:30,14,105.24,105.26,105.22,105.23,11244
HRH01,2000-12-14 03:00,14,105.23,105.23,105.19,105.22,7322
HRH01,2000-12-14 03:30,14,105.22,105.24,105.21,105.21,7543
HRH01,2000-12-14 04:00,14,105.21,105.22,105.19,105.2,13279
HRH01,2000-12-14 04:30,14,105.2,105.2,105.18,105.2,4180
HRH01,2000-12-14 05:00,14,105.2,105.2,105.17,105.18,9629
HRH01,2000-12-14 05:30,14,105.17,105.23,105.17,105.23,9459
HRH01,2000-12-14 06:00,14,105.23,105.25,105.23,105.24,6927
HRH01,2000-12-14 06:30,14,105.24,105.28,105.23,105.28,10687
HRH01,2000-12-14 07:00,14,105.28,105.32,105.25,105.26,20101
HRH01,2000-12-14 07:30,14,105.26,105.31,105.23,105.25,23776
HRH01,2000-12-14 08:00,14,105.24,105.24,105.11,105.12,25744
HRH01,2000-12-14 08:30,14,105.12,105.15,105.09,105.15,19240
HRH01,2000-12-14 09:00,14,105.15,105.26,105.14,105.25,22071
HRH01,2000-12-14 09:30,14,105.25,105.29,105.23,105.25,18364
HRH01,2000-12-14 10:00,14,105.24,105.29,105.2,105.26,14836
HRH01,2000-12-14 10:30,14,105.26,105.27,105.24,105.24,5855
HRH01,2000-12-14 11:00,14,105.24,105.25,105.23,105.25,1932
HRH01,2000-12-14 11:30,14,105.25,105.25,105.22,105.22,3047
HRH01,2000-12-15 01:00,15,105.2,105.22,105.15,105.2,6145
HRH01,2000-12-15 01:30,15,105.2,105.28,105.19,105.28,5256
HRH01,2000-12-15 02:00,15,105.28,105.36,105.27,105.36,13337
HRH01,2000-12-15 02:30,15,105.35,105.39,105.34,105.35,15633
HRH01,2000-12-15 03:00,15,105.35,105.42,105.33,105.39,20465
HRH01,2000-12-15 03:30,15,105.39,105.39,105.33,105.36,12036
HRH01,2000-12-15 04:00,15,105.36,105.39,105.36,105.37,9209
HRH01,2000-12-15 04:30,15,105.38,105.38,105.35,105.37,8657
HRH01,2000-12-15 05:00,15,105.36,105.37,105.35,105.35,8445
HRH01,2000-12-15 05:30,15,105.35,105.37,105.34,105.35,4820
HRH01,2000-12-15 06:00,15,105.36,105.38,105.35,105.38,5382
HRH01,2000-12-15 06:30,15,105.39,105.41,105.38,105.39,5871
HRH01,2000-12-15 07:00,15,105.39,105.42,105.36,105.37,7848
HRH01,2000-12-15 07:30,15,105.37,105.46,105.32,105.32,33573
HRH01,2000-12-15 08:00,15,105.33,105.39,105.32,105.37,15683
HRH01,2000-12-15 08:30,15,105.38,105.45,105.37,105.44,19117
HRH01,2000-12-15 09:00,15,105.44,105.49,105.42,105.45,13666
HRH01,2000-12-15 09:30,15,105.45,105.5,105.45,105.47,13258
HRH01,2000-12-15 10:00,15,105.47,105.48,105.45,105.46,6759
HRH01,2000-12-15 10:30,15,105.46,105.5,105.44,105.48,4351
HRH01,2000-12-15 11:00,15,105.48,105.57,105.48,105.52,10442
HRH01,2000-12-15 11:30,15,105.51,105.57,105.51,105.51,2258
HRH01,2000-12-18 01:00,18,105.49,105.53,105.48,105.49,5343
HRH01,2000-12-18 01:30,18,105.49,105.63,105.48,105.63,11914
HRH01,2000-12-18 02:00,18,105.62,105.63,105.57,105.6,6348
HRH01,2000-12-18 02:30,18,105.59,105.59,105.5,105.52,9702
HRH01,2000-12-18 03:00,18,105.53,105.56,105.52,105.56,7049
HRH01,2000-12-18 03:30,18,105.55,105.57,105.55,105.57,5938
HRH01,2000-12-18 04:00,18,105.57,105.59,105.56,105.57,5027
HRH01,2000-12-18 04:30,18,105.57,105.58,105.55,105.57,5906
HRH01,2000-12-18 05:00,18,105.57,105.58,105.55,105.57,4592
HRH01,2000-12-18 05:30,18,105.58,105.58,105.55,105.57,3800
HRH01,2000-12-18 06:00,18,105.58,105.58,105.55,105.56,2731
HRH01,2000-12-18 06:30,18,105.55,105.57,105.53,105.54,3451
HRH01,2000-12-18 07:00,18,105.54,105.57,105.53,105.54,7166
HRH01,2000-12-18 07:30,18,105.54,105.54,105.51,105.52,9776
HRH01,2000-12-18 08:00,18,105.52,105.55,105.52,105.55,5855
HRH01,2000-12-18 08:30,18,105.55,105.56,105.53,105.55,7394
HRH01,2000-12-18 09:00,18,105.54,105.58,105.53,105.58,7008
HRH01,2000-12-18 09:30,18,105.59,105.67,105.59,105.65,17158
HRH01,2000-12-18 10:00,18,105.65,105.71,105.63,105.68,10357
HRH01,2000-12-18 10:30,18,105.68,105.71,105.65,105.68,8095
HRH01,2000-12-18 11:00,18,105.68,105.75,105.68,105.73,5859
HRH01,2000-12-18 11:30,18,105.73,105.73,105.67,105.68,2473
HRH01,2000-12-19 01:00,19,105.56,105.6,105.56,105.6,4781
HRH01,2000-12-19 01:30,19,105.6,105.64,105.59,105.6,4590
HRH01,2000-12-19 02:00,19,105.6,105.64,105.59,105.64,8396
HRH01,2000-12-19 02:30,19,105.64,105.66,105.62,105.64,7396
HRH01,2000-12-19 03:00,19,105.63,105.64,105.6,105.61,5164
HRH01,2000-12-19 03:30,19,105.62,105.63,105.58,105.58,12206
HRH01,2000-12-19 04:00,19,105.57,105.58,105.53,105.58,14762
HRH01,2000-12-19 04:30,19,105.58,105.59,105.55,105.56,6996
HRH01,2000-12-19 05:00,19,105.55,105.55,105.5,105.52,7715
HRH01,2000-12-19 05:30,19,105.51,105.54,105.5,105.54,5984
HRH01,2000-12-19 06:00,19,105.53,105.54,105.48,105.52,7315
HRH01,2000-12-19 06:30,19,105.51,105.53,105.51,105.51,5265
HRH01,2000-12-19 07:00,19,105.51,105.54,105.51,105.54,6535
HRH01,2000-12-19 07:30,19,105.54,105.56,105.5,105.51,11063
HRH01,2000-12-19 08:00,19,105.51,105.56,105.5,105.55,10597
HRH01,2000-12-19 08:30,19,105.54,105.55,105.48,105.5,9263
HRH01,2000-12-19 09:00,19,105.5,105.52,105.5,105.51,7890
HRH01,2000-12-19 09:30,19,105.51,105.52,105.49,105.52,7865
HRH01,2000-12-19 10:00,19,105.52,105.52,105.46,105.49,7445
HRH01,2000-12-19 10:30,19,105.48,105.52,105.47,105.51,4611
HRH01,2000-12-19 11:00,19,105.51,105.52,105.46,105.48,2424
HRH01,2000-12-19 11:30,19,105.49,105.49,105.46,105.46,1043
HRH01,2000-12-20 01:00,20,105.56,105.71,105.56,105.68,14897
HRH01,2000-12-20 01:30,20,105.68,105.69,105.64,105.67,7635
HRH01,2000-12-20 02:00,20,105.68,105.71,105.66,105.7,7404
HRH01,2000-12-20 02:30,20,105.7,105.72,105.67,105.68,9280
HRH01,2000-12-20 03:00,20,105.68,105.69,105.67,105.68,4010
HRH01,2000-12-20 03:30,20,105.67,105.82,105.67,105.79,22957
HRH01,2000-12-20 04:00,20,105.79,105.81,105.75,105.81,13575
HRH01,2000-12-20 04:30,20,105.8,105.84,105.75,105.77,15490
HRH01,2000-12-20 05:00,20,105.77,105.78,105.75,105.77,4588
HRH01,2000-12-20 05:30,20,105.78,105.81,105.78,105.79,9367
HRH01,2000-12-20 06:00,20,105.79,105.84,105.79,105.83,6345
HRH01,2000-12-20 06:30,20,105.83,105.83,105.79,105.79,6179
HRH01,2000-12-20 07:00,20,105.79,105.82,105.78,105.8,6229
HRH01,2000-12-20 07:30,20,105.8,105.83,105.77,105.8,14277
HRH01,2000-12-20 08:00,20,105.8,105.8,105.74,105.78,13605
HRH01,2000-12-20 08:30,20,105.78,105.83,105.75,105.77,13724
HRH01,2000-12-20 09:00,20,105.77,105.8,105.73,105.74,15550
HRH01,2000-12-20 09:30,20,105.74,105.77,105.72,105.72,9776
HRH01,2000-12-20 10:00,20,105.71,105.72,105.6,105.61,15830
HRH01,2000-12-20 10:30,20,105.62,105.69,105.61,105.69,5871
HRH01,2000-12-20 11:00,20,105.69,105.74,105.68,105.73,2331
HRH01,2000-12-20 11:30,20,105.72,105.78,105.7,105.74,3140
HRH01,2000-12-21 01:00,21,105.82,105.87,105.81,105.84,6477
HRH01,2000-12-21 01:30,21,105.84,105.87,105.84,105.87,4713
HRH01,2000-12-21 02:00,21,105.86,105.88,105.83,105.86,7434
HRH01,2000-12-21 02:30,21,105.86,105.89,105.83,105.85,5984
HRH01,2000-12-21 03:00,21,105.85,105.85,105.78,105.8,9900
HRH01,2000-12-21 03:30,21,105.8,105.8,105.75,105.79,8580
HRH01,2000-12-21 04:00,21,105.79,105.8,105.71,105.71,10386
HRH01,2000-12-21 04:30,21,105.71,105.73,105.61,105.63,16899
HRH01,2000-12-21 05:00,21,105.63,105.64,105.56,105.61,15035
HRH01,2000-12-21 05:30,21,105.61,105.64,105.6,105.63,3465
HRH01,2000-12-21 06:00,21,105.63,105.66,105.62,105.65,5987
HRH01,2000-12-21 06:30,21,105.65,105.67,105.64,105.67,4430
HRH01,2000-12-21 07:00,21,105.67,105.7,105.65,105.7,8314
HRH01,2000-12-21 07:30,21,105.7,105.74,105.68,105.69,11173
HRH01,2000-12-21 08:00,21,105.69,105.75,105.67,105.74,12319
HRH01,2000-12-21 08:30,21,105.74,105.74,105.62,105.71,12754
HRH01,2000-12-21 09:00,21,105.71,105.74,105.65,105.67,8177
HRH01,2000-12-21 09:30,21,105.67,105.69,105.59,105.59,10610
HRH01,2000-12-21 10:00,21,105.6,105.63,105.54,105.54,10039
HRH01,2000-12-21 10:30,21,105.55,105.55,105.48,105.5,5466
HRH01,2000-12-21 11:00,21,105.49,105.5,105.47,105.49,2461
HRH01,2000-12-21 11:30,21,105.5,105.54,105.48,105.49,1194
HRH01,2000-12-22 01:00,22,105.53,105.61,105.52,105.6,3284
HRH01,2000-12-22 01:30,22,105.61,105.66,105.59,105.65,4046
HRH01,2000-12-22 02:00,22,105.65,105.66,105.6,105.6,4965
HRH01,2000-12-22 02:30,22,105.6,105.61,105.56,105.61,5483
HRH01,2000-12-22 03:00,22,105.61,105.64,105.6,105.64,3306
HRH01,2000-12-22 03:30,22,105.63,105.64,105.61,105.63,2661
HRH01,2000-12-22 04:00,22,105.63,105.67,105.61,105.66,5357
HRH01,2000-12-22 04:30,22,105.65,105.65,105.62,105.63,5569
HRH01,2000-12-22 05:00,22,105.63,105.64,105.58,105.59,4324
HRH01,2000-12-22 05:30,22,105.59,105.59,105.57,105.58,1817
HRH01,2000-12-22 06:00,22,105.58,105.59,105.58,105.58,841
HRH01,2000-12-22 06:30,22,105.58,105.58,105.56,105.56,1900
HRH01,2000-12-22 07:00,22,105.56,105.56,105.5,105.51,3979
HRH01,2000-12-22 07:30,22,105.5,105.52,105.48,105.51,4340
HRH01,2000-12-22 08:00,22,105.52,105.53,105.49,105.5,4218
HRH01,2000-12-22 08:30,22,105.49,105.52,105.48,105.51,1739
HRH01,2000-12-22 09:00,22,105.5,105.54,105.5,105.53,1440
HRH01,2000-12-22 09:30,22,105.54,105.54,105.52,105.53,1486
HRH01,2000-12-22 10:00,22,105.52,105.54,105.52,105.53,785
HRH01,2000-12-22 10:30,22,105.53,105.54,105.49,105.52,414
HRH01,2000-12-22 11:00,22,105.53,105.54,105.52,105.54,267
HRH01,2000-12-22 11:30,22,105.54,105.75,105.54,105.75,2399
HRH01,2000-12-27 02:00,27,105.6,105.6,105.56,105.59,5211
HRH01,2000-12-27 02:30,27,105.59,105.62,105.59,105.6,1730
HRH01,2000-12-27 03:00,27,105.61,105.64,105.61,105.63,3147
HRH01,2000-12-27 03:30,27,105.63,105.69,105.62,105.69,2921
HRH01,2000-12-27 04:00,27,105.69,105.73,105.68,105.71,5501
HRH01,2000-12-27 04:30,27,105.71,105.72,105.69,105.69,2595
HRH01,2000-12-27 05:00,27,105.7,105.73,105.7,105.72,2962
HRH01,2000-12-27 05:30,27,105.73,105.73,105.7,105.72,1034
HRH01,2000-12-27 06:00,27,105.72,105.74,105.71,105.73,897
HRH01,2000-12-27 06:30,27,105.73,105.75,105.73,105.73,1296
HRH01,2000-12-27 07:00,27,105.73,105.73,105.7,105.72,1585
HRH01,2000-12-27 07:30,27,105.73,105.74,105.72,105.72,2522
HRH01,2000-12-27 08:00,27,105.72,105.73,105.69,105.71,3550
HRH01,2000-12-27 08:30,27,105.71,105.71,105.68,105.7,2631
HRH01,2000-12-27 09:00,27,105.7,105.71,105.69,105.7,2695
HRH01,2000-12-27 09:30,27,105.7,105.7,105.66,105.7,3095
HRH01,2000-12-27 10:00,27,105.7,105.72,105.66,105.66,2306
HRH01,2000-12-27 10:30,27,105.67,105.7,105.67,105.68,764
HRH01,2000-12-27 11:00,27,105.67,105.67,105.66,105.66,1038
HRH01,2000-12-27 11:30,27,105.65,105.67,105.65,105.65,444
HRH01,2000-12-28 01:00,28,105.61,105.65,105.58,105.59,978
HRH01,2000-12-28 01:30,28,105.58,105.59,105.44,105.48,3049
HRH01,2000-12-28 02:00,28,105.47,105.52,105.45,105.5,3504
HRH01,2000-12-28 02:30,28,105.5,105.54,105.48,105.52,2385
HRH01,2000-12-28 03:00,28,105.52,105.53,105.47,105.48,2577
HRH01,2000-12-28 03:30,28,105.48,105.49,105.47,105.49,2176
HRH01,2000-12-28 04:00,28,105.49,105.52,105.47,105.51,4182
HRH01,2000-12-28 04:30,28,105.51,105.52,105.5,105.5,2616
HRH01,2000-12-28 05:00,28,105.5,105.53,105.5,105.52,1351
HRH01,2000-12-28 05:30,28,105.53,105.53,105.5,105.52,1454
HRH01,2000-12-28 06:00,28,105.53,105.54,105.52,105.54,1368
HRH01,2000-12-28 06:30,28,105.53,105.56,105.53,105.55,829
HRH01,2000-12-28 07:00,28,105.55,105.6,105.55,105.59,1266
HRH01,2000-12-28 07:30,28,105.59,105.61,105.55,105.55,3290
HRH01,2000-12-28 08:00,28,105.55,105.57,105.55,105.57,1862
HRH01,2000-12-28 08:30,28,105.58,105.58,105.53,105.57,2920
HRH01,2000-12-28 09:00,28,105.57,105.57,105.52,105.52,2496
HRH01,2000-12-28 09:30,28,105.52,105.54,105.5,105.54,4423
HRH01,2000-12-28 10:00,28,105.54,105.56,105.54,105.55,1880
HRH01,2000-12-28 10:30,28,105.55,105.55,105.54,105.54,1171
HRH01,2000-12-28 11:00,28,105.55,105.57,105.55,105.56,334
HRH01,2000-12-28 11:30,28,105.56,105.59,105.56,105.57,552
HRH01,2000-12-29 01:00,29,105.56,105.56,105.5,105.54,210
HRH01,2000-12-29 01:30,29,105.54,105.58,105.54,105.57,503
HRH01,2000-12-29 02:00,29,105.57,105.57,105.56,105.56,841
HRH01,2000-12-29 02:30,29,105.57,105.58,105.56,105.58,2521
HRH01,2000-12-29 03:00,29,105.59,105.74,105.58,105.66,4158
HRH01,2000-12-29 03:30,29,105.65,105.7,105.65,105.68,2507
HRH01,2000-12-29 04:00,29,105.68,105.71,105.66,105.71,4015
HRH01,2000-12-29 04:30,29,105.71,105.76,105.69,105.75,3924
HRH01,2000-12-29 05:00,29,105.74,105.82,105.74,105.77,6428
HRH01,2000-12-29 05:30,29,105.78,105.84,105.78,105.82,6299
HRH01,2000-12-29 06:00,29,105.82,105.85,105.81,105.83,2666
HRH01,2000-12-29 06:30,29,105.84,105.87,105.83,105.83,2192
HRH01,2000-12-29 07:00,29,105.83,105.84,105.81,105.81,1166
HRH01,2000-12-29 07:30,29,105.82,105.88,105.82,105.88,1914
HRH01,2000-12-29 08:00,29,105.88,105.9,105.86,105.88,2044
HRH01,2000-12-29 08:30,29,105.88,105.99,105.87,105.95,4150
HRH01,2000-12-29 09:00,29,105.95,105.95,105.9,105.92,2766
HRH01,2000-12-29 09:30,29,105.92,106.07,105.91,106.04,10610
HRH01,2001-01-02 01:00,2,105.99,106.13,105.93,106.11,9704
HRH01,2001-01-02 01:30,2,106.11,106.16,106.06,106.15,9632
HRH01,2001-01-02 02:00,2,106.15,106.2,106.12,106.19,10810
HRH01,2001-01-02 02:30,2,106.19,106.21,106.14,106.14,9447
HRH01,2001-01-02 03:00,2,106.15,106.19,106.15,106.15,8537
HRH01,2001-01-02 03:30,2,106.14,106.17,106.14,106.16,8455
HRH01,2001-01-02 04:00,2,106.15,106.16,106.09,106.09,7695
HRH01,2001-01-02 04:30,2,106.1,106.12,106.09,106.11,6958
HRH01,2001-01-02 05:00,2,106.12,106.15,106.12,106.14,4506
HRH01,2001-01-02 05:30,2,106.15,106.15,106.11,106.12,3305
HRH01,2001-01-02 06:00,2,106.12,106.13,106.11,106.11,2858
HRH01,2001-01-02 06:30,2,106.12,106.12,106.08,106.12,3216
HRH01,2001-01-02 07:00,2,106.12,106.14,106.1,106.12,5076
HRH01,2001-01-02 07:30,2,106.12,106.15,106.11,106.12,3416
HRH01,2001-01-02 08:00,2,106.12,106.18,106.11,106.16,10261
HRH01,2001-01-02 08:30,2,106.16,106.17,106.14,106.17,7991
HRH01,2001-01-02 09:00,2,106.17,106.33,106.17,106.28,26919
HRH01,2001-01-02 09:30,2,106.28,106.5,106.28,106.5,20378
HRH01,2001-01-02 10:00,2,106.5,106.5,106.4,106.41,13618
HRH01,2001-01-02 10:30,2,106.41,106.44,106.4,106.43,6767
HRH01,2001-01-02 11:00,2,106.43,106.53,106.42,106.53,4429
HRH01,2001-01-02 11:30,2,106.53,106.55,106.51,106.53,2660
HRH01,2001-01-03 01:00,3,106.53,106.55,106.47,106.53,11205
HRH01,2001-01-03 01:30,3,106.53,106.62,106.52,106.54,16325
HRH01,2001-01-03 02:00,3,106.55,106.6,106.5,106.5,16471
HRH01,2001-01-03 02:30,3,106.51,106.54,106.45,106.48,21180
HRH01,2001-01-03 03:00,3,106.49,106.49,106.41,106.42,14364
HRH01,2001-01-03 03:30,3,106.43,106.48,106.41,106.47,13184
HRH01,2001-01-03 04:00,3,106.47,106.48,106.44,106.45,14741
HRH01,2001-01-03 04:30,3,106.45,106.46,106.38,106.46,18365
HRH01,2001-01-03 05:00,3,106.46,106.47,106.42,106.45,12593
HRH01,2001-01-03 05:30,3,106.45,106.49,106.44,106.47,16754
HRH01,2001-01-03 06:00,3,106.46,106.56,106.46,106.56,14235
HRH01,2001-01-03 06:30,3,106.56,106.6,106.54,106.56,25413
HRH01,2001-01-03 07:00,3,106.55,106.58,106.45,106.45,20425
HRH01,2001-01-03 07:30,3,106.46,106.48,106.32,106.33,27511
HRH01,2001-01-03 08:00,3,106.32,106.37,106.28,106.36,19608
HRH01,2001-01-03 08:30,3,106.36,106.38,106.25,106.35,20119
HRH01,2001-01-03 09:00,3,106.35,106.38,106.25,106.3,28373
HRH01,2001-01-03 09:30,3,106.3,106.31,106.27,106.3,11547
HRH01,2001-01-03 10:00,3,106.31,106.41,106.3,106.39,14672
HRH01,2001-01-03 10:30,3,106.39,106.45,106.36,106.43,4620
HRH01,2001-01-03 11:00,3,106.43,106.45,106.41,106.42,2678
HRH01,2001-01-03 11:30,3,106.41,106.43,106.36,106.39,2275
HRH01,2001-01-04 01:00,4,106.05,106.22,106.02,106.2,43822
HRH01,2001-01-04 01:30,4,106.2,106.34,106.19,106.28,28456
HRH01,2001-01-04 02:00,4,106.27,106.38,106.25,106.26,27829
HRH01,2001-01-04 02:30,4,106.26,106.28,106.22,106.23,31032
HRH01,2001-01-04 03:00,4,106.23,106.25,106.2,106.23,14877
HRH01,2001-01-04 03:30,4,106.23,106.27,106.23,106.27,17658
HRH01,2001-01-04 04:00,4,106.26,106.33,106.22,106.32,20867
HRH01,2001-01-04 04:30,4,106.32,106.4,106.31,106.36,33126
HRH01,2001-01-04 05:00,4,106.36,106.41,106.33,106.4,16284
HRH01,2001-01-04 05:30,4,106.4,106.41,106.28,106.29,21484
HRH01,2001-01-04 06:00,4,106.3,106.3,106.25,106.26,10780
HRH01,2001-01-04 06:30,4,106.26,106.32,106.24,106.31,10852
HRH01,2001-01-04 07:00,4,106.32,106.32,106.24,106.28,13457
HRH01,2001-01-04 07:30,4,106.28,106.39,106.26,106.37,23277
HRH01,2001-01-04 08:00,4,106.37,106.4,106.33,106.37,24888
HRH01,2001-01-04 08:30,4,106.37,106.37,106.28,106.33,26735
HRH01,2001-01-04 09:00,4,106.33,106.37,106.31,106.37,18041
HRH01,2001-01-04 09:30,4,106.37,106.41,106.35,106.36,18419
HRH01,2001-01-04 10:00,4,106.35,106.38,106.34,106.35,9638
HRH01,2001-01-04 10:30,4,106.35,106.4,106.34,106.35,7056
HRH01,2001-01-04 11:00,4,106.35,106.37,106.34,106.36,2807
HRH01,2001-01-04 11:30,4,106.37,106.42,106.37,106.37,1929
HRH01,2001-01-05 01:00,5,106.46,106.65,106.45,106.62,26699
HRH01,2001-01-05 01:30,5,106.62,106.69,106.58,106.61,21237
HRH01,2001-01-05 02:00,5,106.62,106.63,106.55,106.55,15059
HRH01,2001-01-05 02:30,5,106.55,106.61,106.54,106.57,15908
HRH01,2001-01-05 03:00,5,106.57,106.62,106.56,106.59,17181
HRH01,2001-01-05 03:30,5,106.59,106.65,106.59,106.62,21482
HRH01,2001-01-05 04:00,5,106.62,106.67,106.61,106.63,21179
HRH01,2001-01-05 04:30,5,106.63,106.66,106.62,106.64,12892
HRH01,2001-01-05 05:00,5,106.64,106.65,106.62,106.63,9210
HRH01,2001-01-05 05:30,5,106.63,106.67,106.63,106.65,10096
HRH01,2001-01-05 06:00,5,106.66,106.7,106.64,106.65,18885
HRH01,2001-01-05 06:30,5,106.66,106.66,106.62,106.64,11412
HRH01,2001-01-05 07:00,5,106.63,106.69,106.58,106.61,18803
HRH01,2001-01-05 07:30,5,106.6,106.69,106.48,106.62,59302
HRH01,2001-01-05 08:00,5,106.62,106.62,106.53,106.53,31922
HRH01,2001-01-05 08:30,5,106.54,106.78,106.53,106.67,56449
HRH01,2001-01-05 09:00,5,106.66,106.67,106.56,106.59,31067
HRH01,2001-01-05 09:30,5,106.59,106.62,106.55,106.59,27620
HRH01,2001-01-05 10:00,5,106.59,106.65,106.58,106.65,14617
HRH01,2001-01-05 10:30,5,106.65,106.68,106.62,106.63,9293
HRH01,2001-01-05 11:00,5,106.63,106.66,106.62,106.63,4246
HRH01,2001-01-05 11:30,5,106.63,106.63,106.59,106.61,3610
HRH01,2001-01-08 01:00,8,106.71,106.74,106.67,106.7,8330
HRH01,2001-01-08 01:30,8,106.7,106.71,106.65,106.67,7569
HRH01,2001-01-08 02:00,8,106.67,106.68,106.58,106.59,13481
HRH01,2001-01-08 02:30,8,106.6,106.61,106.56,106.59,10829
HRH01,2001-01-08 03:00,8,106.59,106.59,106.51,106.51,15346
HRH01,2001-01-08 03:30,8,106.51,106.56,106.5,106.52,12833
HRH01,2001-01-08 04:00,8,106.53,106.55,106.46,106.47,15660
HRH01,2001-01-08 04:30,8,106.47,106.54,106.47,106.5,15874
HRH01,2001-01-08 05:00,8,106.51,106.54,106.51,106.53,7911
HRH01,2001-01-08 05:30,8,106.53,106.56,106.52,106.54,6413
HRH01,2001-01-08 06:00,8,106.53,106.56,106.51,106.51,5590
HRH01,2001-01-08 06:30,8,106.52,106.54,106.49,106.5,8354
HRH01,2001-01-08 07:00,8,106.5,106.54,106.5,106.52,13460
HRH01,2001-01-08 07:30,8,106.52,106.58,106.52,106.55,16369
HRH01,2001-01-08 08:00,8,106.54,106.61,106.53,106.58,16806
HRH01,2001-01-08 08:30,8,106.58,106.62,106.56,106.62,22434
HRH01,2001-01-08 09:00,8,106.62,106.63,106.57,106.59,35517
HRH01,2001-01-08 09:30,8,106.59,106.59,106.54,106.58,22518
HRH01,2001-01-08 10:00,8,106.58,106.61,106.56,106.59,8012
HRH01,2001-01-09 01:00,9,106.5,106.5,106.39,106.49,26181
HRH01,2001-01-09 01:30,9,106.5,106.5,106.4,106.43,17062
HRH01,2001-01-09 02:00,9,106.43,106.43,106.33,106.35,31843
HRH01,2001-01-09 02:30,9,106.36,106.42,106.36,106.4,19417
HRH01,2001-01-09 03:00,9,106.4,106.41,106.33,106.37,32642
HRH01,2001-01-09 03:30,9,106.37,106.38,106.31,106.35,20860
HRH01,2001-01-09 04:00,9,106.36,106.38,106.33,106.34,22167
HRH01,2001-01-09 04:30,9,106.34,106.39,106.32,106.37,24383
HRH01,2001-01-09 05:00,9,106.37,106.39,106.36,106.39,14329
HRH01,2001-01-09 05:30,9,106.38,106.39,106.36,106.38,12678
HRH01,2001-01-09 06:00,9,106.39,106.41,106.37,106.39,17080
HRH01,2001-01-09 06:30,9,106.39,106.41,106.37,106.41,11121
HRH01,2001-01-09 07:00,9,106.42,106.43,106.35,106.37,19176
HRH01,2001-01-09 07:30,9,106.37,106.4,106.27,106.29,34013
HRH01,2001-01-09 08:00,9,106.29,106.34,106.28,106.31,22611
HRH01,2001-01-09 08:30,9,106.31,106.32,106.24,106.26,33707
HRH01,2001-01-09 09:00,9,106.26,106.27,106.11,106.16,57042
HRH01,2001-01-09 09:30,9,106.16,106.22,106.15,106.21,25263
HRH01,2001-01-09 10:00,9,106.22,106.27,106.2,106.24,19610
HRH01,2001-01-09 10:30,9,106.24,106.24,106.18,106.18,6995
HRH01,2001-01-09 11:00,9,106.18,106.22,106.18,106.21,2610
HRH01,2001-01-09 11:30,9,106.21,106.22,106.2,106.22,3284
HRH01,2001-01-10 01:00,10,106.24,106.25,106.07,106.1,19838
HRH01,2001-01-10 01:30,10,106.1,106.14,106.06,106.14,19583
HRH01,2001-01-10 02:00,10,106.14,106.15,106.06,106.08,21931
HRH01,2001-01-10 02:30,10,106.07,106.14,106.06,106.12,27728
HRH01,2001-01-10 03:00,10,106.13,106.15,106.11,106.12,21534
HRH01,2001-01-10 03:30,10,106.11,106.19,106.07,106.18,35525
HRH01,2001-01-10 04:00,10,106.18,106.19,106.09,106.11,26223
HRH01,2001-01-10 04:30,10,106.11,106.13,106.09,106.12,14365
HRH01,2001-01-10 05:00,10,106.12,106.13,106.08,106.11,11204
HRH01,2001-01-10 05:30,10,106.11,106.14,106.1,106.12,16606
HRH01,2001-01-10 06:00,10,106.12,106.16,106.12,106.13,12827
HRH01,2001-01-10 06:30,10,106.14,106.14,106.09,106.09,11005
HRH01,2001-01-10 07:00,10,106.1,106.11,106.07,106.08,11504
HRH01,2001-01-10 07:30,10,106.08,106.11,106.05,106.11,21192
HRH01,2001-01-10 08:00,10,106.1,106.12,106.07,106.11,26995
HRH01,2001-01-10 08:30,10,106.11,106.14,106.07,106.07,30825
HRH01,2001-01-10 09:00,10,106.08,106.09,106.02,106.02,35905
HRH01,2001-01-10 09:30,10,106.02,106.03,105.95,106,45111
HRH01,2001-01-10 10:00,10,106,106,105.81,105.86,34181
HRH01,2001-01-10 10:30,10,105.85,105.89,105.79,105.81,18080
HRH01,2001-01-10 11:00,10,105.82,105.93,105.81,105.9,16658
HRH01,2001-01-10 11:30,10,105.89,105.92,105.8,105.85,5169
HRH01,2001-01-11 01:00,11,105.86,105.96,105.84,105.92,29602
HRH01,2001-01-11 01:30,11,105.91,105.93,105.87,105.93,18170
HRH01,2001-01-11 02:00,11,105.92,105.94,105.88,105.91,17290
HRH01,2001-01-11 02:30,11,105.91,106.02,105.9,106,35838
HRH01,2001-01-11 03:00,11,106,106.04,105.99,105.99,41409
HRH01,2001-01-11 03:30,11,105.99,106.05,105.98,106.05,23767
HRH01,2001-01-11 04:00,11,106.04,106.09,106.03,106.05,30572
HRH01,2001-01-11 04:30,11,106.04,106.15,106.04,106.14,56460
HRH01,2001-01-11 05:00,11,106.15,106.2,106.14,106.16,47517
HRH01,2001-01-11 05:30,11,106.16,106.17,106.11,106.12,24106
HRH01,2001-01-11 06:00,11,106.12,106.14,106.08,106.11,20574
HRH01,2001-01-11 06:30,11,106.11,106.24,106.1,106.23,31974
HRH01,2001-01-11 07:00,11,106.22,106.23,106.17,106.19,24309
HRH01,2001-01-11 07:30,11,106.19,106.2,106.08,106.09,27085
HRH01,2001-01-11 08:00,11,106.09,106.19,106.09,106.17,31922
HRH01,2001-01-11 08:30,11,106.17,106.17,106.07,106.1,38863
HRH01,2001-01-11 09:00,11,106.1,106.15,106.06,106.09,33278
HRH01,2001-01-11 09:30,11,106.08,106.14,106.05,106.14,28547
HRH01,2001-01-11 10:00,11,106.14,106.15,106.05,106.09,22981
HRH01,2001-01-11 10:30,11,106.09,106.13,106.04,106.1,11533
HRH01,2001-01-11 11:00,11,106.11,106.11,105.96,105.98,15915
HRH01,2001-01-11 11:30,11,105.97,106.02,105.95,106,10541
HRH01,2001-01-12 01:00,12,106.01,106.03,105.89,105.89,20197
HRH01,2001-01-12 01:30,12,105.9,105.99,105.87,105.97,17821
HRH01,2001-01-12 02:00,12,105.98,105.99,105.93,105.97,16315
HRH01,2001-01-12 02:30,12,105.96,105.98,105.93,105.96,19812
HRH01,2001-01-12 03:00,12,105.96,105.97,105.93,105.95,13797
HRH01,2001-01-12 03:30,12,105.95,105.98,105.92,105.95,13632
HRH01,2001-01-12 04:00,12,105.95,106.02,105.95,105.99,21841
HRH01,2001-01-12 04:30,12,105.99,106.02,105.98,106.01,16633
HRH01,2001-01-12 05:00,12,106.01,106.02,105.98,105.98,10661
HRH01,2001-01-12 05:30,12,105.99,106.04,105.98,106.02,13792
HRH01,2001-01-12 06:00,12,106.02,106.03,106,106.01,6954
HRH01,2001-01-12 06:30,12,106.01,106.01,105.95,105.96,13220
HRH01,2001-01-12 07:00,12,105.96,105.98,105.89,105.89,15999
HRH01,2001-01-12 07:30,12,105.89,105.91,105.81,105.82,59893
HRH01,2001-01-12 08:00,12,105.82,105.83,105.67,105.83,63106
HRH01,2001-01-12 08:30,12,105.82,105.87,105.78,105.83,34984
HRH01,2001-01-12 09:00,12,105.83,105.9,105.81,105.81,24688
HRH01,2001-01-12 09:30,12,105.81,105.81,105.74,105.74,21002
HRH01,2001-01-12 10:00,12,105.75,105.76,105.67,105.68,18172
HRH01,2001-01-12 10:30,12,105.68,105.77,105.66,105.76,11280
HRH01,2001-01-12 11:00,12,105.76,105.79,105.73,105.78,2422
HRH01,2001-01-12 11:30,12,105.79,105.83,105.75,105.77,4108
HRH01,2001-01-15 01:00,15,105.74,105.74,105.59,105.65,18048
HRH01,2001-01-15 01:30,15,105.65,105.71,105.64,105.67,13035
HRH01,2001-01-15 02:00,15,105.68,105.74,105.66,105.73,9109
HRH01,2001-01-15 02:30,15,105.73,105.79,105.72,105.74,14562
HRH01,2001-01-15 03:00,15,105.74,105.8,105.73,105.79,10517
HRH01,2001-01-15 03:30,15,105.78,105.78,105.74,105.77,11380
HRH01,2001-01-15 04:00,15,105.77,105.83,105.77,105.81,19606
HRH01,2001-01-15 04:30,15,105.82,105.84,105.8,105.81,11854
HRH01,2001-01-15 05:00,15,105.82,105.83,105.8,105.81,10185
HRH01,2001-01-15 05:30,15,105.8,105.81,105.79,105.8,9251
HRH01,2001-01-15 06:00,15,105.8,105.82,105.8,105.81,3754
HRH01,2001-01-15 06:30,15,105.82,105.84,105.82,105.84,3444
HRH01,2001-01-15 07:00,15,105.83,105.87,105.83,105.84,7159
HRH01,2001-01-15 07:30,15,105.85,105.85,105.82,105.84,6248
HRH01,2001-01-15 08:00,15,105.84,105.86,105.81,105.82,11317
HRH01,2001-01-15 08:30,15,105.82,105.82,105.74,105.76,25319
HRH01,2001-01-15 09:00,15,105.76,105.82,105.76,105.8,11331
HRH01,2001-01-15 09:30,15,105.8,105.81,105.77,105.8,7730
HRH01,2001-01-15 10:00,15,105.8,105.83,105.78,105.81,4867
HRH01,2001-01-15 10:30,15,105.82,105.82,105.79,105.81,2624
HRH01,2001-01-15 11:00,15,105.81,105.81,105.79,105.8,411
HRH01,2001-01-15 11:30,15,105.81,105.84,105.79,105.81,888
HRH01,2001-01-16 01:00,16,105.81,105.92,105.81,105.9,11207
HRH01,2001-01-16 01:30,16,105.9,105.99,105.88,105.97,19615
HRH01,2001-01-16 02:00,16,105.97,105.98,105.93,105.96,17401
HRH01,2001-01-16 02:30,16,105.97,106.02,105.96,105.98,29420
HRH01,2001-01-16 03:00,16,105.99,106,105.96,105.97,19611
HRH01,2001-01-16 03:30,16,105.98,106,105.96,105.99,12587
HRH01,2001-01-16 04:00,16,105.99,106.01,105.94,105.95,17172
HRH01,2001-01-16 04:30,16,105.95,105.97,105.94,105.95,12237
HRH01,2001-01-16 05:00,16,105.96,105.98,105.95,105.98,10307
HRH01,2001-01-16 05:30,16,105.97,105.99,105.96,105.96,9790
HRH01,2001-01-16 06:00,16,105.96,105.97,105.93,105.95,9415
HRH01,2001-01-16 06:30,16,105.95,105.96,105.93,105.94,7319
HRH01,2001-01-16 07:00,16,105.94,105.97,105.93,105.93,10676
HRH01,2001-01-16 07:30,16,105.94,105.95,105.87,105.95,26129
HRH01,2001-01-16 08:00,16,105.94,105.94,105.87,105.91,22851
HRH01,2001-01-16 08:30,16,105.91,105.93,105.83,105.84,29810
HRH01,2001-01-16 09:00,16,105.84,105.86,105.78,105.83,38599
HRH01,2001-01-16 09:30,16,105.83,105.87,105.79,105.8,26241
HRH01,2001-01-16 10:00,16,105.8,105.81,105.7,105.73,28736
HRH01,2001-01-16 10:30,16,105.73,105.75,105.68,105.69,10157
HRH01,2001-01-16 11:00,16,105.69,105.76,105.69,105.75,4316
HRH01,2001-01-16 11:30,16,105.75,105.77,105.72,105.77,4218
HRH01,2001-01-17 01:00,17,105.73,105.78,105.67,105.74,10471
HRH01,2001-01-17 01:30,17,105.74,105.77,105.72,105.77,15106
HRH01,2001-01-17 02:00,17,105.77,105.78,105.73,105.74,15145
HRH01,2001-01-17 02:30,17,105.74,105.75,105.71,105.73,19479
HRH01,2001-01-17 03:00,17,105.73,105.74,105.69,105.71,15534
HRH01,2001-01-17 03:30,17,105.71,105.74,105.7,105.7,11409
HRH01,2001-01-17 04:00,17,105.71,105.71,105.67,105.68,20465
HRH01,2001-01-17 04:30,17,105.68,105.71,105.65,105.66,18225
HRH01,2001-01-17 05:00,17,105.66,105.68,105.64,105.67,19558
HRH01,2001-01-17 05:30,17,105.66,105.72,105.66,105.71,12627
HRH01,2001-01-17 06:00,17,105.71,105.72,105.67,105.7,9360
HRH01,2001-01-17 06:30,17,105.69,105.7,105.66,105.67,9823
HRH01,2001-01-17 07:00,17,105.68,105.72,105.66,105.71,14151
HRH01,2001-01-17 07:30,17,105.72,105.72,105.62,105.69,38330
HRH01,2001-01-17 08:00,17,105.69,105.76,105.68,105.71,44515
HRH01,2001-01-17 08:30,17,105.71,105.77,105.68,105.75,29936
HRH01,2001-01-17 09:00,17,105.74,105.81,105.72,105.76,40426
HRH01,2001-01-17 09:30,17,105.76,105.8,105.72,105.79,23431
HRH01,2001-01-17 10:00,17,105.79,105.81,105.75,105.77,19520
HRH01,2001-01-17 10:30,17,105.77,105.8,105.76,105.79,10413
HRH01,2001-01-17 11:00,17,105.8,105.83,105.77,105.82,5163
HRH01,2001-01-17 11:30,17,105.82,105.89,105.82,105.88,7614
HRH01,2001-01-18 01:00,18,105.95,105.98,105.91,105.93,19870
HRH01,2001-01-18 01:30,18,105.93,105.94,105.88,105.91,11987
HRH01,2001-01-18 02:00,18,105.91,105.99,105.9,105.99,35285
HRH01,2001-01-18 02:30,18,105.99,106,105.93,105.93,26026
HRH01,2001-01-18 03:00,18,105.93,105.94,105.9,105.92,18187
HRH01,2001-01-18 03:30,18,105.93,105.93,105.88,105.89,26505
HRH01,2001-01-18 04:00,18,105.89,105.93,105.88,105.92,18831
HRH01,2001-01-18 04:30,18,105.92,105.95,105.91,105.92,15290
HRH01,2001-01-18 05:00,18,105.92,105.94,105.9,105.91,9024
HRH01,2001-01-18 05:30,18,105.91,105.93,105.9,105.92,8533
HRH01,2001-01-18 06:00,18,105.92,105.93,105.91,105.92,5546
HRH01,2001-01-18 06:30,18,105.92,105.93,105.89,105.92,15379
HRH01,2001-01-18 07:00,18,105.92,105.94,105.89,105.89,15458
HRH01,2001-01-18 07:30,18,105.89,105.9,105.76,105.77,45762
HRH01,2001-01-18 08:00,18,105.77,105.77,105.66,105.67,49377
HRH01,2001-01-18 08:30,18,105.67,105.77,105.66,105.77,34471
HRH01,2001-01-18 09:00,18,105.77,105.94,105.77,105.93,62389
HRH01,2001-01-18 09:30,18,105.93,106.05,105.92,105.99,64309
HRH01,2001-01-18 10:00,18,105.99,106.03,105.93,105.98,28313
HRH01,2001-01-18 10:30,18,105.99,106.03,105.92,105.97,13919
HRH01,2001-01-18 11:00,18,105.97,105.97,105.91,105.93,9182
HRH01,2001-01-18 11:30,18,105.93,105.99,105.91,105.97,3602
HRH01,2001-01-19 01:00,19,105.91,106.09,105.91,106.08,28637
HRH01,2001-01-19 01:30,19,106.07,106.18,106.06,106.14,33327
HRH01,2001-01-19 02:00,19,106.08,106.11,106.05,106.11,36230
HRH01,2001-01-19 02:30,19,106.11,106.11,106.03,106.04,15026
HRH01,2001-01-19 03:00,19,106.03,106.08,106.02,106.08,16384
HRH01,2001-01-19 03:30,19,106.08,106.09,106.05,106.07,15769
HRH01,2001-01-19 04:00,19,106.07,106.09,106.05,106.05,15456
HRH01,2001-01-19 04:30,19,106.05,106.07,106.03,106.06,13625
HRH01,2001-01-19 05:00,19,106.06,106.07,106.03,106.04,10929
HRH01,2001-01-19 05:30,19,106.04,106.05,106.02,106.05,13718
HRH01,2001-01-19 06:00,19,106.05,106.06,105.98,106.01,20149
HRH01,2001-01-19 06:30,19,106.01,106.02,105.91,105.93,28539
HRH01,2001-01-19 07:00,19,105.93,105.97,105.9,105.94,27022
HRH01,2001-01-19 07:30,19,105.95,106,105.89,105.92,46658
HRH01,2001-01-19 08:00,19,105.93,105.95,105.88,105.9,36393
HRH01,2001-01-19 08:30,19,105.91,106.06,105.9,106.02,39309
HRH01,2001-01-19 09:00,19,106.02,106.09,105.96,106,50875
HRH01,2001-01-19 09:30,19,105.99,106.02,105.91,105.94,34218
HRH01,2001-01-19 10:00,19,105.94,105.97,105.91,105.95,17230
HRH01,2001-01-19 10:30,19,105.95,105.97,105.82,105.9,8253
HRH01,2001-01-19 11:00,19,105.9,105.94,105.88,105.92,6777
HRH01,2001-01-19 11:30,19,105.92,105.98,105.9,105.93,5237
HRH01,2001-01-22 01:00,22,105.89,105.92,105.8,105.83,9817
HRH01,2001-01-22 01:30,22,105.84,105.9,105.84,105.9,6731
HRH01,2001-01-22 02:00,22,105.9,105.94,105.88,105.91,12650
HRH01,2001-01-22 02:30,22,105.92,105.94,105.87,105.88,14762
HRH01,2001-01-22 03:00,22,105.87,105.89,105.78,105.82,27039
HRH01,2001-01-22 03:30,22,105.81,105.84,105.81,105.82,16921
HRH01,2001-01-22 04:00,22,105.81,105.84,105.79,105.8,12074
HRH01,2001-01-22 04:30,22,105.81,105.84,105.81,105.81,10820
HRH01,2001-01-22 05:00,22,105.82,105.83,105.81,105.81,4170
HRH01,2001-01-22 05:30,22,105.82,105.84,105.8,105.83,5676
HRH01,2001-01-22 06:00,22,105.82,105.84,105.82,105.83,2399
HRH01,2001-01-22 06:30,22,105.83,105.89,105.82,105.86,10610
HRH01,2001-01-22 07:00,22,105.86,105.86,105.82,105.85,7953
HRH01,2001-01-22 07:30,22,105.85,105.9,105.85,105.89,18311
HRH01,2001-01-22 08:00,22,105.89,105.9,105.85,105.86,14222
HRH01,2001-01-22 08:30,22,105.86,105.91,105.85,105.88,19129
HRH01,2001-01-22 09:00,22,105.87,105.92,105.84,105.87,23225
HRH01,2001-01-22 09:30,22,105.87,105.87,105.8,105.83,19052
HRH01,2001-01-22 10:00,22,105.82,105.85,105.8,105.83,11500
HRH01,2001-01-22 10:30,22,105.83,105.88,105.82,105.88,4463
HRH01,2001-01-22 11:00,22,105.87,105.87,105.84,105.85,2394
HRH01,2001-01-22 11:30,22,105.85,105.88,105.83,105.83,2414
HRH01,2001-01-23 01:00,23,105.8,105.83,105.76,105.78,11449
HRH01,2001-01-23 01:30,23,105.78,105.8,105.72,105.79,19905
HRH01,2001-01-23 02:00,23,105.78,105.84,105.77,105.82,17477
HRH01,2001-01-23 02:30,23,105.82,105.89,105.8,105.88,21705
HRH01,2001-01-23 03:00,23,105.88,105.9,105.86,105.89,25355
HRH01,2001-01-23 03:30,23,105.89,105.9,105.86,105.87,13710
HRH01,2001-01-23 04:00,23,105.88,105.88,105.85,105.86,8484
HRH01,2001-01-23 04:30,23,105.85,105.89,105.84,105.87,18858
HRH01,2001-01-23 05:00,23,105.87,105.92,105.87,105.91,15528
HRH01,2001-01-23 05:30,23,105.91,105.93,105.91,105.92,14899
HRH01,2001-01-23 06:00,23,105.92,105.93,105.89,105.93,6896
HRH01,2001-01-23 06:30,23,105.93,105.95,105.91,105.91,7340
HRH01,2001-01-23 07:00,23,105.91,105.92,105.89,105.92,9113
HRH01,2001-01-23 07:30,23,105.91,105.96,105.89,105.95,25047
HRH01,2001-01-23 08:00,23,105.95,105.99,105.94,105.97,27159
HRH01,2001-01-23 08:30,23,105.97,106.01,105.95,106,30972
HRH01,2001-01-23 09:00,23,106,106.04,105.99,106,29883
HRH01,2001-01-23 09:30,23,106,106.01,105.95,105.96,17899
HRH01,2001-01-23 10:00,23,105.96,105.99,105.94,105.94,10704
HRH01,2001-01-23 10:30,23,105.94,105.96,105.93,105.95,6541
HRH01,2001-01-23 11:00,23,105.95,105.96,105.93,105.95,2863
HRH01,2001-01-23 11:30,23,105.95,105.95,105.92,105.92,3988
HRH01,2001-01-24 01:00,24,105.75,105.76,105.7,105.74,27073
HRH01,2001-01-24 01:30,24,105.75,105.79,105.7,105.75,21327
HRH01,2001-01-24 02:00,24,105.75,105.77,105.73,105.73,12226
HRH01,2001-01-24 02:30,24,105.73,105.75,105.7,105.7,22099
HRH01,2001-01-24 03:00,24,105.71,105.71,105.63,105.67,39499
HRH01,2001-01-24 03:30,24,105.67,105.71,105.64,105.68,20865
HRH01,2001-01-24 04:00,24,105.69,105.69,105.63,105.65,17772
HRH01,2001-01-24 04:30,24,105.66,105.71,105.66,105.69,18903
HRH01,2001-01-24 05:00,24,105.68,105.71,105.66,105.69,11083
HRH01,2001-01-24 05:30,24,105.69,105.69,105.64,105.66,10570
HRH01,2001-01-24 06:00,24,105.66,105.67,105.53,105.54,43305
HRH01,2001-01-24 06:30,24,105.54,105.58,105.51,105.57,27281
HRH01,2001-01-24 07:00,24,105.58,105.59,105.54,105.56,16579
HRH01,2001-01-24 07:30,24,105.56,105.63,105.54,105.63,22965
HRH01,2001-01-24 08:00,24,105.62,105.63,105.54,105.56,26939
HRH01,2001-01-24 08:30,24,105.56,105.66,105.56,105.6,46057
HRH01,2001-01-24 09:00,24,105.6,105.7,105.58,105.68,29705
HRH01,2001-01-24 09:30,24,105.67,105.69,105.62,105.65,17850
HRH01,2001-01-24 10:00,24,105.65,105.67,105.6,105.66,16757
HRH01,2001-01-24 10:30,24,105.66,105.7,105.66,105.67,8510
HRH01,2001-01-24 11:00,24,105.68,105.69,105.66,105.67,4111
HRH01,2001-01-24 11:30,24,105.67,105.68,105.64,105.67,5527
HRH01,2001-01-25 01:00,25,105.68,105.7,105.56,105.58,14835
HRH01,2001-01-25 01:30,25,105.58,105.59,105.54,105.58,16620
HRH01,2001-01-25 02:00,25,105.58,105.64,105.57,105.61,12919
HRH01,2001-01-25 02:30,25,105.61,105.61,105.55,105.58,17387
HRH01,2001-01-25 03:00,25,105.59,105.62,105.58,105.61,18919
HRH01,2001-01-25 03:30,25,105.61,105.63,105.59,105.61,18343
HRH01,2001-01-25 04:00,25,105.62,105.62,105.58,105.61,15707
HRH01,2001-01-25 04:30,25,105.62,105.62,105.54,105.55,12382
HRH01,2001-01-25 05:00,25,105.55,105.58,105.5,105.51,28923
HRH01,2001-01-25 05:30,25,105.51,105.51,105.42,105.48,47337
HRH01,2001-01-25 06:00,25,105.48,105.49,105.43,105.48,16777
HRH01,2001-01-25 06:30,25,105.48,105.51,105.45,105.5,16655
HRH01,2001-01-25 07:00,25,105.5,105.59,105.48,105.54,15434
HRH01,2001-01-25 07:30,25,105.54,105.56,105.49,105.55,39728
HRH01,2001-01-25 08:00,25,105.55,105.62,105.54,105.62,30427
HRH01,2001-01-25 08:30,25,105.6,105.63,105.54,105.54,23722
HRH01,2001-01-25 09:00,25,105.55,105.6,105.34,105.43,83556
HRH01,2001-01-25 09:30,25,105.43,105.43,105.3,105.41,63950
HRH01,2001-01-25 10:00,25,105.41,105.51,105.41,105.45,36394
HRH01,2001-01-25 10:30,25,105.45,105.6,105.45,105.48,31416
HRH01,2001-01-25 11:00,25,105.48,105.52,105.48,105.48,7560
HRH01,2001-01-25 11:30,25,105.49,105.54,105.48,105.5,7640
HRH01,2001-01-26 01:00,26,105.6,105.65,105.58,105.64,18443
HRH01,2001-01-26 01:30,26,105.64,105.67,105.62,105.64,14555
HRH01,2001-01-26 02:00,26,105.64,105.64,105.6,105.61,18285
HRH01,2001-01-26 02:30,26,105.61,105.65,105.61,105.61,17278
HRH01,2001-01-26 03:00,26,105.61,105.65,105.6,105.6,21232
HRH01,2001-01-26 03:30,26,105.6,105.66,105.56,105.64,37813
HRH01,2001-01-26 04:00,26,105.64,105.71,105.64,105.7,30113
HRH01,2001-01-26 04:30,26,105.7,105.72,105.65,105.66,20744
HRH01,2001-01-26 05:00,26,105.66,105.69,105.65,105.66,7372
HRH01,2001-01-26 05:30,26,105.66,105.68,105.63,105.63,11384
HRH01,2001-01-26 06:00,26,105.63,105.67,105.62,105.65,8914
HRH01,2001-01-26 06:30,26,105.65,105.65,105.6,105.62,13078
HRH01,2001-01-26 07:00,26,105.62,105.66,105.56,105.6,11701
HRH01,2001-01-26 07:30,26,105.6,105.65,105.58,105.62,28700
HRH01,2001-01-26 08:00,26,105.62,105.63,105.57,105.61,23330
HRH01,2001-01-26 08:30,26,105.61,105.63,105.58,105.59,13421
HRH01,2001-01-26 09:00,26,105.58,105.58,105.53,105.57,21761
HRH01,2001-01-26 09:30,26,105.57,105.61,105.54,105.54,10717
HRH01,2001-01-26 10:00,26,105.54,105.57,105.49,105.5,9900
HRH01,2001-01-26 10:30,26,105.51,105.51,105.46,105.48,7051
HRH01,2001-01-26 11:00,26,105.49,105.49,105.44,105.45,4975
HRH01,2001-01-26 11:30,26,105.46,105.46,105.42,105.45,2590
HRH01,2001-01-29 01:00,29,105.45,105.52,105.45,105.52,7841
HRH01,2001-01-29 01:30,29,105.52,105.57,105.52,105.56,9825
HRH01,2001-01-29 02:00,29,105.56,105.66,105.56,105.64,21708
HRH01,2001-01-29 02:30,29,105.64,105.7,105.62,105.68,18069
HRH01,2001-01-29 03:00,29,105.68,105.69,105.65,105.67,10191
HRH01,2001-01-29 03:30,29,105.67,105.69,105.66,105.66,9809
HRH01,2001-01-29 04:00,29,105.66,105.67,105.63,105.64,11229
HRH01,2001-01-29 04:30,29,105.64,105.67,105.63,105.66,8382
HRH01,2001-01-29 05:00,29,105.66,105.67,105.62,105.64,7960
HRH01,2001-01-29 05:30,29,105.65,105.67,105.63,105.63,6086
HRH01,2001-01-29 06:00,29,105.63,105.65,105.62,105.64,5254
HRH01,2001-01-29 06:30,29,105.65,105.65,105.63,105.64,4943
HRH01,2001-01-29 07:00,29,105.63,105.65,105.63,105.63,4528
HRH01,2001-01-29 07:30,29,105.64,105.64,105.59,105.61,15776
HRH01,2001-01-29 08:00,29,105.61,105.67,105.6,105.67,17813
HRH01,2001-01-29 08:30,29,105.67,105.68,105.64,105.66,13420
HRH01,2001-01-29 09:00,29,105.66,105.68,105.65,105.65,12944
HRH01,2001-01-29 09:30,29,105.65,105.66,105.62,105.63,9050
HRH01,2001-01-29 10:00,29,105.63,105.64,105.59,105.6,19649
HRH01,2001-01-29 10:30,29,105.6,105.6,105.58,105.59,3770
HRH01,2001-01-29 11:00,29,105.58,105.61,105.58,105.6,1935
HRH01,2001-01-29 11:30,29,105.6,105.62,105.59,105.61,924
HRH01,2001-01-30 01:00,30,105.58,105.58,105.52,105.55,17118
HRH01,2001-01-30 01:30,30,105.55,105.62,105.54,105.61,9654
HRH01,2001-01-30 02:00,30,105.62,105.74,105.62,105.71,36308
HRH01,2001-01-30 02:30,30,105.7,105.71,105.66,105.66,17100
HRH01,2001-01-30 03:00,30,105.67,105.68,105.65,105.66,12533
HRH01,2001-01-30 03:30,30,105.66,105.68,105.63,105.65,14223
HRH01,2001-01-30 04:00,30,105.65,105.67,105.63,105.66,11444
HRH01,2001-01-30 04:30,30,105.66,105.69,105.66,105.68,11547
HRH01,2001-01-30 05:00,30,105.68,105.68,105.66,105.67,7626
HRH01,2001-01-30 05:30,30,105.67,105.7,105.65,105.68,10695
HRH01,2001-01-30 06:00,30,105.67,105.69,105.67,105.69,3792
HRH01,2001-01-30 06:30,30,105.68,105.7,105.67,105.69,3412
HRH01,2001-01-30 07:00,30,105.69,105.71,105.68,105.71,7148
HRH01,2001-01-30 07:30,30,105.71,105.75,105.68,105.7,22045
HRH01,2001-01-30 08:00,30,105.7,105.8,105.69,105.76,37156
HRH01,2001-01-30 08:30,30,105.76,105.85,105.72,105.85,36554
HRH01,2001-01-30 09:00,30,105.85,105.86,105.79,105.84,45024
HRH01,2001-01-30 09:30,30,105.84,105.84,105.79,105.81,21711
HRH01,2001-01-30 10:00,30,105.81,105.88,105.8,105.86,17686
HRH01,2001-01-30 10:30,30,105.85,105.87,105.83,105.84,10457
HRH01,2001-01-30 11:00,30,105.84,105.87,105.84,105.86,5770
HRH01,2001-01-30 11:30,30,105.86,105.86,105.83,105.86,5353
HRH01,2001-01-31 01:00,31,105.87,106.02,105.87,105.92,18278
HRH01,2001-01-31 01:30,31,105.91,105.99,105.9,105.97,22296
HRH01,2001-01-31 02:00,31,105.97,105.99,105.94,105.95,28245
HRH01,2001-01-31 02:30,31,105.95,105.95,105.91,105.94,17716
HRH01,2001-01-31 03:00,31,105.93,105.94,105.92,105.93,14130
HRH01,2001-01-31 03:30,31,105.94,105.99,105.91,105.97,27031
HRH01,2001-01-31 04:00,31,105.98,106.02,105.95,105.97,39572
HRH01,2001-01-31 04:30,31,105.98,106,105.96,105.99,40034
HRH01,2001-01-31 05:00,31,106,106,105.97,105.97,20682
HRH01,2001-01-31 05:30,31,105.98,105.99,105.96,105.98,9077
HRH01,2001-01-31 06:00,31,105.98,105.98,105.97,105.98,7199
HRH01,2001-01-31 06:30,31,105.99,106.03,105.98,106.01,9607
HRH01,2001-01-31 07:00,31,106.02,106.05,105.99,106.05,20006
HRH01,2001-01-31 07:30,31,106.05,106.12,106.02,106.06,56641
HRH01,2001-01-31 08:00,31,106.06,106.07,106,106.01,27395
HRH01,2001-01-31 08:30,31,106.01,106.03,105.94,105.98,39621
HRH01,2001-01-31 09:00,31,105.99,106,105.93,105.99,37950
HRH01,2001-01-31 09:30,31,105.99,106,105.97,105.98,15869
HRH01,2001-01-31 10:00,31,105.98,106.05,105.98,106.03,19896
HRH01,2001-01-31 10:30,31,106.02,106.03,105.99,105.99,4838
HRH01,2001-01-31 11:00,31,106,106.01,105.98,105.99,4420
HRH01,2001-01-31 11:30,31,105.98,106,105.93,105.95,8664
HRH01,2001-02-01 01:00,1,106.13,106.17,106.11,106.14,24831
HRH01,2001-02-01 01:30,1,106.15,106.17,106.1,106.12,15085
HRH01,2001-02-01 02:00,1,106.12,106.12,106.07,106.1,18277
HRH01,2001-02-01 02:30,1,106.09,106.17,106.09,106.12,31905
HRH01,2001-02-01 03:00,1,106.12,106.14,106.11,106.13,22071
HRH01,2001-02-01 03:30,1,106.13,106.13,106.07,106.09,21742
HRH01,2001-02-01 04:00,1,106.09,106.11,106.08,106.1,22632
HRH01,2001-02-01 04:30,1,106.09,106.12,106.09,106.1,14254
HRH01,2001-02-01 05:00,1,106.1,106.12,106.1,106.11,5595
HRH01,2001-02-01 05:30,1,106.12,106.13,106.11,106.11,6892
HRH01,2001-02-01 06:00,1,106.11,106.13,106.1,106.11,4916
HRH01,2001-02-01 06:30,1,106.12,106.15,106.08,106.14,13190
HRH01,2001-02-01 07:00,1,106.13,106.16,106.13,106.14,16737
HRH01,2001-02-01 07:30,1,106.14,106.21,106.06,106.11,43835
HRH01,2001-02-01 08:00,1,106.11,106.12,106.08,106.1,26367
HRH01,2001-02-01 08:30,1,106.11,106.15,106.08,106.13,18010
HRH01,2001-02-01 09:00,1,106.15,106.16,105.97,106,67051
HRH01,2001-02-01 09:30,1,105.99,106.04,105.97,106.04,28637
HRH01,2001-02-01 10:00,1,106.04,106.05,105.93,105.94,31722
HRH01,2001-02-01 10:30,1,105.94,105.97,105.87,105.87,22272
HRH01,2001-02-01 11:00,1,105.89,105.96,105.87,105.94,14878
HRH01,2001-02-01 11:30,1,105.94,105.99,105.92,105.98,6003
HRH01,2001-02-02 01:00,2,105.94,105.98,105.92,105.97,7752
HRH01,2001-02-02 01:30,2,105.96,105.97,105.9,105.96,17606
HRH01,2001-02-02 02:00,2,105.96,106.04,105.95,106.01,28298
HRH01,2001-02-02 02:30,2,106.02,106.03,105.95,106,18182
HRH01,2001-02-02 03:00,2,106,106.05,105.99,106.03,21084
HRH01,2001-02-02 03:30,2,106.04,106.06,106.03,106.06,17887
HRH01,2001-02-02 04:00,2,106.05,106.06,106.02,106.03,13067
HRH01,2001-02-02 04:30,2,106.03,106.08,106.02,106.05,15103
HRH01,2001-02-02 05:00,2,106.05,106.13,106.05,106.1,22130
HRH01,2001-02-02 05:30,2,106.1,106.11,106.07,106.09,9887
HRH01,2001-02-02 06:00,2,106.1,106.11,106.08,106.09,7473
HRH01,2001-02-02 06:30,2,106.1,106.12,106.08,106.1,8922
HRH01,2001-02-02 07:00,2,106.09,106.12,105.99,106.02,17910
HRH01,2001-02-02 07:30,2,106.02,106.08,105.94,105.94,56511
HRH01,2001-02-02 08:00,2,105.95,105.99,105.91,105.95,36685
HRH01,2001-02-02 08:30,2,105.96,105.98,105.88,105.89,34720
HRH01,2001-02-02 09:00,2,105.89,105.91,105.79,105.8,60126
HRH01,2001-02-02 09:30,2,105.79,105.93,105.79,105.91,34671
HRH01,2001-02-02 10:00,2,105.91,105.97,105.89,105.95,20923
HRH01,2001-02-02 10:30,2,105.96,106,105.92,105.99,11580
HRH01,2001-02-02 11:00,2,105.98,105.98,105.91,105.91,4231
HRH01,2001-02-02 11:30,2,105.91,105.96,105.89,105.95,1313
HRH01,2001-02-05 01:00,5,105.9,106.02,105.9,106.01,11209
HRH01,2001-02-05 01:30,5,106.01,106.01,105.95,105.98,10188
HRH01,2001-02-05 02:00,5,105.98,105.98,105.95,105.98,9310
HRH01,2001-02-05 02:30,5,105.98,106.01,105.96,105.98,12006
HRH01,2001-02-05 03:00,5,105.98,106.03,105.98,106.02,18650
HRH01,2001-02-05 03:30,5,106.01,106.02,105.97,105.99,14600
HRH01,2001-02-05 04:00,5,105.98,106.04,105.98,106.02,18830
HRH01,2001-02-05 04:30,5,106.02,106.02,106,106.01,10238
HRH01,2001-02-05 05:00,5,106.01,106.04,106,106.03,12088
HRH01,2001-02-05 05:30,5,106.03,106.06,106.02,106.03,11990
HRH01,2001-02-05 06:00,5,106.03,106.05,106.01,106.05,5526
HRH01,2001-02-05 06:30,5,106.05,106.07,106.03,106.07,10507
HRH01,2001-02-05 07:00,5,106.07,106.08,106.05,106.06,8711
HRH01,2001-02-05 07:30,5,106.06,106.06,106.01,106.02,15763
HRH01,2001-02-05 08:00,5,106.02,106.03,105.99,106.01,13752
HRH01,2001-02-05 08:30,5,106.01,106.03,105.96,105.96,22544
HRH01,2001-02-05 09:00,5,105.97,106.02,105.96,105.98,22427
HRH01,2001-02-05 09:30,5,105.98,106.04,105.98,106.02,17296
HRH01,2001-02-05 10:00,5,106.03,106.05,106.01,106.02,12086
HRH01,2001-02-05 10:30,5,106.03,106.06,106.02,106.05,4457
HRH01,2001-02-05 11:00,5,106.05,106.05,106.03,106.04,2205
HRH01,2001-02-05 11:30,5,106.04,106.09,106.04,106.08,4444
HRH01,2001-02-06 01:00,6,106.07,106.12,106.03,106.09,11918
HRH01,2001-02-06 01:30,6,106.09,106.09,105.98,106,14037
HRH01,2001-02-06 02:00,6,106.01,106.06,106,106.05,19615
HRH01,2001-02-06 02:30,6,106.05,106.07,106.03,106.04,16006
HRH01,2001-02-06 03:00,6,106.04,106.06,106.03,106.05,18065
HRH01,2001-02-06 03:30,6,106.05,106.06,106.04,106.04,11183
HRH01,2001-02-06 04:00,6,106.04,106.05,106,106,18007
HRH01,2001-02-06 04:30,6,106.01,106.02,105.98,106.01,11665
HRH01,2001-02-06 05:00,6,106.01,106.01,105.97,105.99,15057
HRH01,2001-02-06 05:30,6,105.99,106.01,105.97,105.99,9786
HRH01,2001-02-06 06:00,6,105.99,106.01,105.96,105.97,10383
HRH01,2001-02-06 06:30,6,105.98,105.98,105.95,105.97,13849
HRH01,2001-02-06 07:00,6,105.97,105.97,105.94,105.97,9787
HRH01,2001-02-06 07:30,6,105.97,105.98,105.94,105.98,18945
HRH01,2001-02-06 08:00,6,105.98,106,105.96,105.99,13183
HRH01,2001-02-06 08:30,6,105.99,106.01,105.97,106,15303
HRH01,2001-02-06 09:00,6,106,106.01,105.97,105.97,13546
HRH01,2001-02-06 09:30,6,105.98,105.98,105.96,105.97,8094
HRH01,2001-02-06 10:00,6,105.97,105.97,105.92,105.94,10267
HRH01,2001-02-06 10:30,6,105.95,105.98,105.94,105.95,5707
HRH01,2001-02-06 11:00,6,105.95,105.96,105.91,105.95,5383
HRH01,2001-02-06 11:30,6,105.95,105.96,105.92,105.96,2332
HRH01,2001-02-07 01:00,7,105.96,106.02,105.95,106.02,8934
HRH01,2001-02-07 01:30,7,106.02,106.02,105.97,105.98,6941
HRH01,2001-02-07 02:00,7,105.99,106.02,105.99,106,11266
HRH01,2001-02-07 02:30,7,106,106,105.96,105.96,22494
HRH01,2001-02-07 03:00,7,105.97,105.99,105.95,105.97,16373
HRH01,2001-02-07 03:30,7,105.97,105.98,105.94,105.98,15789
HRH01,2001-02-07 04:00,7,105.98,106,105.96,106,15460
HRH01,2001-02-07 04:30,7,106,106.02,105.94,105.95,13944
HRH01,2001-02-07 05:00,7,105.95,106.03,105.95,106.02,24153
HRH01,2001-02-07 05:30,7,106.01,106.07,106.01,106.05,25934
HRH01,2001-02-07 06:00,7,106.05,106.09,106.04,106.06,16455
HRH01,2001-02-07 06:30,7,106.06,106.09,106.05,106.07,8502
HRH01,2001-02-07 07:00,7,106.07,106.07,106.04,106.05,11005
HRH01,2001-02-07 07:30,7,106.06,106.1,106.04,106.06,19703
HRH01,2001-02-07 08:00,7,106.06,106.06,106.03,106.04,18925
HRH01,2001-02-07 08:30,7,106.04,106.05,106.01,106.03,17224
HRH01,2001-02-07 09:00,7,106.02,106.04,106,106.03,13173
HRH01,2001-02-07 09:30,7,106.03,106.05,106.03,106.04,10257
HRH01,2001-02-07 10:00,7,106.04,106.05,106.02,106.02,7231
HRH01,2001-02-07 10:30,7,106.02,106.04,106.01,106.02,9234
HRH01,2001-02-07 11:00,7,106.03,106.06,106.01,106.05,3399
HRH01,2001-02-07 11:30,7,106.04,106.06,106.04,106.04,4020
HRH01,2001-02-08 01:00,8,105.99,106,105.97,105.98,6465
HRH01,2001-02-08 01:30,8,105.98,106.01,105.98,105.99,6490
HRH01,2001-02-08 02:00,8,106,106,105.95,105.99,9986
HRH01,2001-02-08 02:30,8,105.99,106.01,105.98,105.99,10723
HRH01,2001-02-08 03:00,8,106,106,105.98,105.99,4450
HRH01,2001-02-08 03:30,8,105.99,106.01,105.99,105.99,7273
HRH01,2001-02-08 04:00,8,106,106,105.98,105.99,7643
HRH01,2001-02-08 04:30,8,105.99,106,105.97,105.97,10022
HRH01,2001-02-08 05:00,8,105.98,105.99,105.95,105.96,11863
HRH01,2001-02-08 05:30,8,105.96,105.97,105.86,105.91,32761
HRH01,2001-02-08 06:00,8,105.91,105.92,105.83,105.84,32840
HRH01,2001-02-08 06:30,8,105.84,105.87,105.81,105.83,19246
HRH01,2001-02-08 07:00,8,105.84,105.86,105.82,105.84,13483
HRH01,2001-02-08 07:30,8,105.83,105.86,105.8,105.85,30002
HRH01,2001-02-08 08:00,8,105.85,105.86,105.78,105.82,24607
HRH01,2001-02-08 08:30,8,105.83,105.85,105.81,105.83,17011
HRH01,2001-02-08 09:00,8,105.83,105.87,105.78,105.84,44304
HRH01,2001-02-08 09:30,8,105.85,105.85,105.79,105.83,29905
HRH01,2001-02-08 10:00,8,105.82,105.83,105.77,105.82,22887
HRH01,2001-02-08 10:30,8,105.81,105.83,105.8,105.8,7299
HRH01,2001-02-08 11:00,8,105.81,105.82,105.75,105.79,7774
HRH01,2001-02-08 11:30,8,105.8,105.81,105.77,105.78,5108
HRH01,2001-02-09 01:00,9,105.87,105.89,105.84,105.85,10280
HRH01,2001-02-09 01:30,9,105.85,105.87,105.83,105.86,13192
HRH01,2001-02-09 02:00,9,105.86,105.88,105.82,105.82,15089
HRH01,2001-02-09 02:30,9,105.82,105.83,105.81,105.81,9744
HRH01,2001-02-09 03:00,9,105.81,105.83,105.76,105.82,28501
HRH01,2001-02-09 03:30,9,105.82,105.88,105.81,105.85,19768
HRH01,2001-02-09 04:00,9,105.85,105.89,105.84,105.87,10516
HRH01,2001-02-09 04:30,9,105.87,105.88,105.86,105.87,6580
HRH01,2001-02-09 05:00,9,105.88,105.88,105.86,105.87,8727
HRH01,2001-02-09 05:30,9,105.87,105.92,105.87,105.9,12353
HRH01,2001-02-09 06:00,9,105.89,105.9,105.88,105.89,4022
HRH01,2001-02-09 06:30,9,105.9,105.93,105.9,105.91,9688
HRH01,2001-02-09 07:00,9,105.91,105.93,105.9,105.92,7295
HRH01,2001-02-09 07:30,9,105.93,105.96,105.92,105.96,16897
HRH01,2001-02-09 08:00,9,105.96,105.97,105.93,105.96,18119
HRH01,2001-02-09 08:30,9,105.95,105.99,105.95,105.96,15667
HRH01,2001-02-09 09:00,9,105.96,105.98,105.91,105.92,17158
HRH01,2001-02-09 09:30,9,105.92,105.97,105.91,105.93,16679
HRH01,2001-02-09 10:00,9,105.93,105.99,105.92,105.98,5785
HRH01,2001-02-09 10:30,9,105.98,105.99,105.96,105.96,6142
HRH01,2001-02-09 11:00,9,105.97,105.98,105.95,105.96,2055
HRH01,2001-02-09 11:30,9,105.97,106,105.95,105.99,3940
HRH01,2001-02-12 01:00,12,106.04,106.05,105.98,105.99,10053
HRH01,2001-02-12 01:30,12,106,106.04,105.99,106.02,9786
HRH01,2001-02-12 02:00,12,106.03,106.04,106,106.01,7342
HRH01,2001-02-12 02:30,12,106.01,106.02,105.99,106,7965
HRH01,2001-02-12 03:00,12,106,106,105.96,105.98,10082
HRH01,2001-02-12 03:30,12,105.98,106,105.98,106,5642
HRH01,2001-02-12 04:00,12,105.99,106.01,105.98,105.98,7931
HRH01,2001-02-12 04:30,12,105.99,105.99,105.98,105.98,2681
HRH01,2001-02-12 05:00,12,105.99,105.99,105.98,105.99,4584
HRH01,2001-02-12 05:30,12,105.98,105.98,105.96,105.97,4287
HRH01,2001-02-12 06:00,12,105.96,105.97,105.94,105.95,9212
HRH01,2001-02-12 06:30,12,105.95,105.98,105.94,105.98,6661
HRH01,2001-02-12 07:00,12,105.97,106,105.97,105.98,6903
HRH01,2001-02-12 07:30,12,105.98,106,105.97,105.97,9265
HRH01,2001-02-12 08:00,12,105.98,105.99,105.97,105.98,7927
HRH01,2001-02-12 08:30,12,105.97,105.99,105.95,105.97,11835
HRH01,2001-02-12 09:00,12,105.98,105.98,105.93,105.94,19418
HRH01,2001-02-12 09:30,12,105.94,105.95,105.92,105.93,9461
HRH01,2001-02-12 10:00,12,105.93,105.94,105.91,105.93,7955
HRH01,2001-02-12 10:30,12,105.92,105.94,105.92,105.93,3321
HRH01,2001-02-12 11:00,12,105.93,105.95,105.93,105.94,2858
HRH01,2001-02-12 11:30,12,105.95,105.95,105.92,105.94,1398
HRH01,2001-02-13 01:00,13,105.94,105.96,105.89,105.95,16474
HRH01,2001-02-13 01:30,13,105.95,105.96,105.91,105.93,15028
HRH01,2001-02-13 02:00,13,105.92,105.94,105.91,105.93,16494
HRH01,2001-02-13 02:30,13,105.93,105.96,105.93,105.95,9549
HRH01,2001-02-13 03:00,13,105.95,106.01,105.95,106.01,21365
HRH01,2001-02-13 03:30,13,106.01,106.07,106,106.03,36767
HRH01,2001-02-13 04:00,13,106.03,106.09,106.02,106.06,30745
HRH01,2001-02-13 04:30,13,106.07,106.12,106.06,106.1,32408
HRH01,2001-02-13 05:00,13,106.11,106.14,106.09,106.11,26338
HRH01,2001-02-13 05:30,13,106.1,106.12,106.09,106.09,15349
HRH01,2001-02-13 06:00,13,106.09,106.11,106.09,106.09,5658
HRH01,2001-02-13 06:30,13,106.09,106.11,106.08,106.11,6550
HRH01,2001-02-13 07:00,13,106.1,106.11,106.07,106.07,18255
HRH01,2001-02-13 07:30,13,106.07,106.09,106.04,106.05,31577
HRH01,2001-02-13 08:00,13,106.04,106.06,106.01,106.05,20644
HRH01,2001-02-13 08:30,13,106.05,106.13,106.04,106.11,18025
HRH01,2001-02-13 09:00,13,106.11,106.11,105.99,106.05,41454
HRH01,2001-02-13 09:30,13,106.05,106.12,106.03,106.06,38196
HRH01,2001-02-13 10:00,13,106.06,106.07,105.99,106,29078
HRH01,2001-02-13 10:30,13,106,106.03,105.98,105.98,11858
HRH01,2001-02-13 11:00,13,105.99,105.99,105.9,105.92,22021
HRH01,2001-02-13 11:30,13,105.91,105.94,105.85,105.86,15017
HRH01,2001-02-14 01:00,14,105.9,105.94,105.88,105.94,15376
HRH01,2001-02-14 01:30,14,105.94,105.94,105.86,105.9,11111
HRH01,2001-02-14 02:00,14,105.9,105.92,105.87,105.9,17306
HRH01,2001-02-14 02:30,14,105.9,105.92,105.88,105.91,19203
HRH01,2001-02-14 03:00,14,105.91,105.92,105.89,105.9,19553
HRH01,2001-02-14 03:30,14,105.9,105.93,105.88,105.92,25520
HRH01,2001-02-14 04:00,14,105.92,105.96,105.88,105.92,57452
HRH01,2001-02-14 04:30,14,105.93,105.93,105.91,105.92,19771
HRH01,2001-02-14 05:00,14,105.91,105.92,105.88,105.88,23478
HRH01,2001-02-14 05:30,14,105.88,105.91,105.88,105.9,7365
HRH01,2001-02-14 06:00,14,105.9,105.92,105.89,105.9,6103
HRH01,2001-02-14 06:30,14,105.9,105.91,105.86,105.87,11098
HRH01,2001-02-14 07:00,14,105.88,105.89,105.85,105.89,20552
HRH01,2001-02-14 07:30,14,105.89,105.93,105.87,105.92,27307
HRH01,2001-02-14 08:00,14,105.91,105.94,105.9,105.93,24692
HRH01,2001-02-14 08:30,14,105.93,105.94,105.91,105.94,18035
HRH01,2001-02-14 09:00,14,105.94,105.97,105.92,105.95,29525
HRH01,2001-02-14 09:30,14,105.95,105.96,105.92,105.92,15557
HRH01,2001-02-14 10:00,14,105.92,105.93,105.89,105.91,12727
HRH01,2001-02-14 10:30,14,105.91,105.92,105.88,105.89,12665
HRH01,2001-02-14 11:00,14,105.89,105.9,105.86,105.86,4483
HRH01,2001-02-14 11:30,14,105.87,105.87,105.83,105.87,13993
HRH01,2001-02-15 01:00,15,105.8,105.82,105.75,105.79,20840
HRH01,2001-02-15 01:30,15,105.78,105.8,105.71,105.71,33939
HRH01,2001-02-15 02:00,15,105.71,105.72,105.64,105.71,48586
HRH01,2001-02-15 02:30,15,105.71,105.73,105.67,105.7,29267
HRH01,2001-02-15 03:00,15,105.7,105.73,105.67,105.68,29943
HRH01,2001-02-15 03:30,15,105.68,105.73,105.67,105.69,19175
HRH01,2001-02-15 04:00,15,105.68,105.7,105.67,105.68,13968
HRH01,2001-02-15 04:30,15,105.69,105.69,105.65,105.67,21786
HRH01,2001-02-15 05:00,15,105.67,105.68,105.57,105.59,49737
HRH01,2001-02-15 05:30,15,105.6,105.66,105.6,105.66,22959
HRH01,2001-02-15 06:00,15,105.65,105.67,105.64,105.66,9294
HRH01,2001-02-15 06:30,15,105.66,105.67,105.61,105.62,15074
HRH01,2001-02-15 07:00,15,105.63,105.67,105.61,105.66,13525
HRH01,2001-02-15 07:30,15,105.66,105.69,105.61,105.66,20389
HRH01,2001-02-15 08:00,15,105.66,105.67,105.62,105.64,16506
HRH01,2001-02-15 08:30,15,105.64,105.64,105.57,105.61,37442
HRH01,2001-02-15 09:00,15,105.61,105.62,105.55,105.59,40394
HRH01,2001-02-15 09:30,15,105.59,105.61,105.53,105.54,27995
HRH01,2001-02-15 10:00,15,105.55,105.57,105.52,105.54,20068
HRH01,2001-02-15 10:30,15,105.54,105.58,105.54,105.57,8201
HRH01,2001-02-15 11:00,15,105.58,105.6,105.58,105.59,4145
HRH01,2001-02-15 11:30,15,105.58,105.6,105.57,105.57,4527
HRH01,2001-02-16 01:00,16,105.65,105.71,105.65,105.67,20249
HRH01,2001-02-16 01:30,16,105.67,105.69,105.62,105.63,13858
HRH01,2001-02-16 02:00,16,105.63,105.67,105.63,105.66,9865
HRH01,2001-02-16 02:30,16,105.66,105.7,105.66,105.67,18889
HRH01,2001-02-16 03:00,16,105.68,105.68,105.63,105.65,14434
HRH01,2001-02-16 03:30,16,105.66,105.68,105.65,105.66,10804
HRH01,2001-02-16 04:00,16,105.67,105.68,105.65,105.67,7750
HRH01,2001-02-16 04:30,16,105.66,105.69,105.66,105.68,10910
HRH01,2001-02-16 05:00,16,105.68,105.69,105.65,105.65,16306
HRH01,2001-02-16 05:30,16,105.66,105.7,105.65,105.68,8338
HRH01,2001-02-16 06:00,16,105.69,105.69,105.66,105.68,5803
HRH01,2001-02-16 06:30,16,105.68,105.69,105.65,105.67,8463
HRH01,2001-02-16 07:00,16,105.67,105.68,105.54,105.56,15372
HRH01,2001-02-16 07:30,16,105.58,105.6,105.48,105.54,61410
HRH01,2001-02-16 08:00,16,105.54,105.64,105.54,105.64,41302
HRH01,2001-02-16 08:30,16,105.64,105.71,105.58,105.68,48810
HRH01,2001-02-16 09:00,16,105.68,105.72,105.64,105.69,43681
HRH01,2001-02-16 09:30,16,105.7,105.74,105.68,105.7,31881
HRH01,2001-02-16 10:00,16,105.69,105.71,105.67,105.7,19112
HRH01,2001-02-16 10:30,16,105.7,105.72,105.67,105.72,10521
HRH01,2001-02-16 11:00,16,105.72,105.74,105.7,105.73,5105
HRH01,2001-02-16 11:30,16,105.73,105.76,105.73,105.74,6547
HRH01,2001-02-19 01:00,19,105.74,105.78,105.74,105.75,4248
HRH01,2001-02-19 01:30,19,105.74,105.74,105.7,105.72,4421
HRH01,2001-02-19 02:00,19,105.72,105.73,105.71,105.72,7917
HRH01,2001-02-19 02:30,19,105.73,105.76,105.72,105.76,10224
HRH01,2001-02-19 03:00,19,105.77,105.78,105.75,105.77,7961
HRH01,2001-02-19 03:30,19,105.77,105.79,105.76,105.79,14460
HRH01,2001-02-19 04:00,19,105.78,105.81,105.78,105.79,13493
HRH01,2001-02-19 04:30,19,105.8,105.8,105.78,105.78,6402
HRH01,2001-02-19 05:00,19,105.78,105.8,105.78,105.8,3183
HRH01,2001-02-19 05:30,19,105.79,105.8,105.78,105.79,3365
HRH01,2001-02-19 06:00,19,105.8,105.81,105.79,105.8,3686
HRH01,2001-02-19 06:30,19,105.8,105.81,105.78,105.79,1917
HRH01,2001-02-19 07:00,19,105.79,105.79,105.78,105.78,3662
HRH01,2001-02-19 07:30,19,105.78,105.79,105.77,105.79,5295
HRH01,2001-02-19 08:00,19,105.79,105.8,105.77,105.77,5231
HRH01,2001-02-19 08:30,19,105.77,105.79,105.77,105.78,2776
HRH01,2001-02-19 09:00,19,105.78,105.79,105.77,105.78,5779
HRH01,2001-02-19 09:30,19,105.77,105.79,105.77,105.78,5553
HRH01,2001-02-19 10:00,19,105.78,105.79,105.77,105.78,4799
HRH01,2001-02-19 10:30,19,105.79,105.8,105.78,105.79,1677
HRH01,2001-02-19 11:00,19,105.8,105.8,105.79,105.79,1153
HRH01,2001-02-19 11:30,19,105.79,105.8,105.79,105.79,1038
HRH01,2001-02-20 01:00,20,105.77,105.81,105.75,105.77,13842
HRH01,2001-02-20 01:30,20,105.77,105.78,105.74,105.75,9095
HRH01,2001-02-20 02:00,20,105.74,105.75,105.72,105.73,9101
HRH01,2001-02-20 02:30,20,105.73,105.73,105.68,105.71,17389
HRH01,2001-02-20 03:00,20,105.71,105.71,105.63,105.63,22361
HRH01,2001-02-20 03:30,20,105.64,105.68,105.64,105.67,13119
HRH01,2001-02-20 04:00,20,105.68,105.69,105.63,105.66,14390
HRH01,2001-02-20 04:30,20,105.66,105.66,105.63,105.65,17508
HRH01,2001-02-20 05:00,20,105.65,105.67,105.62,105.63,13045
HRH01,2001-02-20 05:30,20,105.63,105.65,105.6,105.61,13341
HRH01,2001-02-20 06:00,20,105.61,105.64,105.58,105.59,12897
HRH01,2001-02-20 06:30,20,105.59,105.61,105.56,105.57,14888
HRH01,2001-02-20 07:00,20,105.57,105.59,105.54,105.56,17081
HRH01,2001-02-20 07:30,20,105.56,105.63,105.55,105.62,24200
HRH01,2001-02-20 08:00,20,105.62,105.63,105.6,105.62,10153
HRH01,2001-02-20 08:30,20,105.63,105.67,105.62,105.65,19056
HRH01,2001-02-20 09:00,20,105.64,105.69,105.61,105.69,22461
HRH01,2001-02-20 09:30,20,105.68,105.73,105.66,105.73,25098
HRH01,2001-02-20 10:00,20,105.73,105.75,105.72,105.73,16788
HRH01,2001-02-20 10:30,20,105.74,105.75,105.7,105.7,8978
HRH01,2001-02-20 11:00,20,105.71,105.73,105.7,105.72,3909
HRH01,2001-02-20 11:30,20,105.71,105.73,105.69,105.71,4827
HRH01,2001-02-21 01:00,21,105.73,105.83,105.73,105.8,17254
HRH01,2001-02-21 01:30,21,105.81,105.81,105.75,105.76,10772
HRH01,2001-02-21 02:00,21,105.77,105.81,105.76,105.78,10409
HRH01,2001-02-21 02:30,21,105.78,105.81,105.71,105.73,22198
HRH01,2001-02-21 03:00,21,105.73,105.76,105.69,105.71,38634
HRH01,2001-02-21 03:30,21,105.71,105.72,105.69,105.71,23256
HRH01,2001-02-21 04:00,21,105.72,105.74,105.71,105.73,16110
HRH01,2001-02-21 04:30,21,105.73,105.76,105.72,105.75,22459
HRH01,2001-02-21 05:00,21,105.76,105.79,105.74,105.74,13888
HRH01,2001-02-21 05:30,21,105.74,105.77,105.74,105.75,11263
HRH01,2001-02-21 06:00,21,105.75,105.76,105.74,105.75,6034
HRH01,2001-02-21 06:30,21,105.76,105.76,105.71,105.72,8330
HRH01,2001-02-21 07:00,21,105.72,105.73,105.65,105.68,17556
HRH01,2001-02-21 07:30,21,105.69,105.78,105.68,105.75,63030
HRH01,2001-02-21 08:00,21,105.76,105.81,105.75,105.76,39713
HRH01,2001-02-21 08:30,21,105.76,105.76,105.69,105.73,33463
HRH01,2001-02-21 09:00,21,105.74,105.79,105.73,105.77,31797
HRH01,2001-02-21 09:30,21,105.77,105.77,105.71,105.74,23340
HRH01,2001-02-21 10:00,21,105.75,105.75,105.67,105.68,19811
HRH01,2001-02-21 10:30,21,105.68,105.69,105.62,105.66,21579
HRH01,2001-02-21 11:00,21,105.66,105.68,105.64,105.67,13374
HRH01,2001-02-21 11:30,21,105.66,105.68,105.64,105.67,5031
HRH01,2001-02-22 01:00,22,105.68,105.73,105.65,105.68,10445
HRH01,2001-02-22 01:30,22,105.68,105.69,105.59,105.62,19377
HRH01,2001-02-22 02:00,22,105.61,105.67,105.56,105.58,43822
HRH01,2001-02-22 02:30,22,105.58,105.58,105.53,105.57,30805
HRH01,2001-02-22 03:00,22,105.57,105.59,105.51,105.55,26963
HRH01,2001-02-22 03:30,22,105.55,105.59,105.54,105.56,15042
HRH01,2001-02-22 04:00,22,105.57,105.58,105.54,105.56,14567
HRH01,2001-02-22 04:30,22,105.56,105.62,105.56,105.61,25067
HRH01,2001-02-22 05:00,22,105.61,105.63,105.59,105.62,13820
HRH01,2001-02-22 05:30,22,105.62,105.63,105.6,105.61,9007
HRH01,2001-02-22 06:00,22,105.61,105.62,105.6,105.61,6564
HRH01,2001-02-22 06:30,22,105.61,105.61,105.58,105.59,6983
HRH01,2001-02-22 07:00,22,105.58,105.59,105.54,105.57,12890
HRH01,2001-02-22 07:30,22,105.57,105.58,105.49,105.49,33792
HRH01,2001-02-22 08:00,22,105.5,105.52,105.47,105.52,33541
HRH01,2001-02-22 08:30,22,105.51,105.56,105.49,105.53,31000
HRH01,2001-02-22 09:00,22,105.53,105.63,105.51,105.61,42253
HRH01,2001-02-22 09:30,22,105.62,105.64,105.58,105.59,35654
HRH01,2001-02-22 10:00,22,105.59,105.65,105.58,105.62,20242
HRH01,2001-02-22 10:30,22,105.62,105.63,105.59,105.63,12708
HRH01,2001-02-22 11:00,22,105.62,105.65,105.62,105.64,5047
HRH01,2001-02-22 11:30,22,105.65,105.65,105.6,105.62,2302
HRH01,2001-02-23 01:00,23,105.53,105.58,105.51,105.57,7672
HRH01,2001-02-23 01:30,23,105.57,105.62,105.57,105.61,11645
HRH01,2001-02-23 02:00,23,105.61,105.61,105.55,105.57,10793
HRH01,2001-02-23 02:30,23,105.57,105.6,105.57,105.58,11141
HRH01,2001-02-23 03:00,23,105.57,105.59,105.55,105.56,9658
HRH01,2001-02-23 03:30,23,105.57,105.58,105.54,105.55,13275
HRH01,2001-02-23 04:00,23,105.55,105.58,105.54,105.57,9964
HRH01,2001-02-23 04:30,23,105.56,105.61,105.56,105.6,12530
HRH01,2001-02-23 05:00,23,105.6,105.61,105.56,105.57,15196
HRH01,2001-02-23 05:30,23,105.57,105.58,105.56,105.57,8893
HRH01,2001-02-23 06:00,23,105.57,105.6,105.56,105.57,10597
HRH01,2001-02-23 06:30,23,105.56,105.65,105.55,105.62,27254
HRH01,2001-02-23 07:00,23,105.62,105.7,105.61,105.69,31324
HRH01,2001-02-23 07:30,23,105.69,105.69,105.66,105.66,22068
HRH01,2001-02-23 08:00,23,105.66,105.75,105.66,105.72,35617
HRH01,2001-02-23 08:30,23,105.71,105.75,105.69,105.75,48120
HRH01,2001-02-23 09:00,23,105.74,105.78,105.72,105.76,37632
HRH01,2001-02-23 09:30,23,105.76,105.79,105.75,105.76,28676
HRH01,2001-02-23 10:00,23,105.76,105.77,105.73,105.76,18168
HRH01,2001-02-23 10:30,23,105.76,105.8,105.75,105.78,8570
HRH01,2001-02-23 11:00,23,105.77,105.86,105.77,105.83,17310
HRH01,2001-02-23 11:30,23,105.84,105.89,105.81,105.86,14817
HRH01,2001-02-26 01:00,26,105.84,105.88,105.82,105.85,15594
HRH01,2001-02-26 01:30,26,105.85,105.91,105.84,105.87,12425
HRH01,2001-02-26 02:00,26,105.87,105.87,105.83,105.84,14804
HRH01,2001-02-26 02:30,26,105.84,105.85,105.8,105.82,16802
HRH01,2001-02-26 03:00,26,105.83,105.85,105.81,105.84,9524
HRH01,2001-02-26 03:30,26,105.84,105.86,105.83,105.83,8215
HRH01,2001-02-26 04:00,26,105.84,105.85,105.82,105.82,10202
HRH01,2001-02-26 04:30,26,105.83,105.83,105.79,105.79,12688
HRH01,2001-02-26 05:00,26,105.8,105.81,105.79,105.8,7047
HRH01,2001-02-26 05:30,26,105.79,105.8,105.77,105.79,7103
HRH01,2001-02-26 06:00,26,105.78,105.82,105.78,105.81,5799
HRH01,2001-02-26 06:30,26,105.81,105.82,105.8,105.81,4107
HRH01,2001-02-26 07:00,26,105.8,105.82,105.77,105.78,7595
HRH01,2001-02-26 07:30,26,105.77,105.79,105.76,105.76,11126
HRH01,2001-02-26 08:00,26,105.76,105.81,105.75,105.8,9769
HRH01,2001-02-26 08:30,26,105.8,105.83,105.78,105.82,15594
HRH01,2001-02-26 09:00,26,105.82,105.83,105.76,105.81,18675
HRH01,2001-02-26 09:30,26,105.81,105.87,105.81,105.83,24064
HRH01,2001-02-26 10:00,26,105.84,105.84,105.8,105.83,9921
HRH01,2001-02-26 10:30,26,105.82,105.83,105.81,105.82,5217
HRH01,2001-02-26 11:00,26,105.82,105.83,105.8,105.82,1705
HRH01,2001-02-26 11:30,26,105.82,105.87,105.81,105.85,5085
HRH01,2001-02-27 01:00,27,105.93,105.95,105.9,105.92,13212
HRH01,2001-02-27 01:30,27,105.92,106.01,105.9,105.97,40351
HRH01,2001-02-27 02:00,27,105.97,106.04,105.96,106,38919
HRH01,2001-02-27 02:30,27,106.01,106.06,106.01,106.03,33660
HRH01,2001-02-27 03:00,27,106.03,106.03,105.99,105.99,17660
HRH01,2001-02-27 03:30,27,106,106.01,105.99,106.01,11322
HRH01,2001-02-27 04:00,27,106.01,106.05,106.01,106.03,17647
HRH01,2001-02-27 04:30,27,106.04,106.07,106.03,106.05,12815
HRH01,2001-02-27 10:00,27,106.18,106.2,106.15,106.19,38560
HRH01,2001-02-27 10:30,27,106.19,106.19,106.15,106.17,13426
HRH01,2001-02-27 11:00,27,106.16,106.18,106.15,106.17,5344
HRH01,2001-02-27 11:30,27,106.17,106.22,106.17,106.18,6107
HRH01,2001-02-28 01:00,28,106.23,106.34,106.23,106.31,36872
HRH01,2001-02-28 01:30,28,106.3,106.34,106.28,106.31,24580
HRH01,2001-02-28 02:00,28,106.31,106.35,106.27,106.28,23393
HRH01,2001-02-28 02:30,28,106.28,106.36,106.26,106.35,36396
HRH01,2001-02-28 03:00,28,106.34,106.36,106.31,106.31,21817
HRH01,2001-02-28 03:30,28,106.32,106.33,106.26,106.28,33723
HRH01,2001-02-28 04:00,28,106.28,106.28,106.25,106.28,29648
HRH01,2001-02-28 04:30,28,106.28,106.33,106.27,106.33,31082
HRH01,2001-02-28 05:00,28,106.32,106.32,106.28,106.29,22769
HRH01,2001-02-28 05:30,28,106.29,106.33,106.29,106.3,22712
HRH01,2001-02-28 06:00,28,106.31,106.31,106.28,106.29,12216
HRH01,2001-02-28 06:30,28,106.29,106.29,106.27,106.28,12611
HRH01,2001-02-28 07:00,28,106.28,106.3,106.27,106.27,18335
HRH01,2001-02-28 07:30,28,106.28,106.29,106.21,106.23,30125
HRH01,2001-02-28 08:00,28,106.23,106.26,106.22,106.22,33700
HRH01,2001-02-28 08:30,28,106.22,106.24,106.13,106.13,58966
HRH01,2001-02-28 09:00,28,106.13,106.16,106.06,106.15,60292
HRH01,2001-02-28 09:30,28,106.15,106.17,106.1,106.15,31807
HRH01,2001-02-28 10:00,28,106.15,106.23,106.15,106.22,33502
HRH01,2001-02-28 10:30,28,106.22,106.22,106.15,106.17,12124
HRH01,2001-02-28 11:00,28,106.18,106.22,106.17,106.21,6090
HRH01,2001-02-28 11:30,28,106.21,106.23,106.18,106.22,8766
HRH01,2001-03-01 01:00,1,106.34,106.39,106.29,106.34,22594
HRH01,2001-03-01 01:30,1,106.33,106.38,106.33,106.34,22261
HRH01,2001-03-01 02:00,1,106.34,106.41,106.33,106.38,32808
HRH01,2001-03-01 02:30,1,106.37,106.39,106.36,106.37,26707
HRH01,2001-03-01 03:00,1,106.36,106.36,106.32,106.33,17501
HRH01,2001-03-01 03:30,1,106.33,106.35,106.33,106.34,18934
HRH01,2001-03-01 04:00,1,106.34,106.36,106.33,106.36,32494
HRH01,2001-03-01 04:30,1,106.36,106.37,106.33,106.34,36393
HRH01,2001-03-01 05:00,1,106.34,106.37,106.33,106.37,9908
HRH01,2001-03-01 05:30,1,106.36,106.38,106.35,106.36,10081
HRH01,2001-03-01 06:00,1,106.36,106.38,106.35,106.36,12532
HRH01,2001-03-01 06:30,1,106.37,106.37,106.32,106.35,23243
HRH01,2001-03-01 07:00,1,106.35,106.36,106.33,106.34,17092
HRH01,2001-03-01 07:30,1,106.34,106.39,106.27,106.29,55775
HRH01,2001-03-01 08:00,1,106.29,106.3,106.23,106.23,39782
HRH01,2001-03-01 08:30,1,106.24,106.29,106.21,106.26,32204
HRH01,2001-03-01 09:00,1,106.27,106.32,106.13,106.14,55265
HRH01,2001-03-01 09:30,1,106.14,106.19,106.12,106.18,56079
HRH01,2001-03-01 10:00,1,106.18,106.2,106.16,106.17,22990
HRH01,2001-03-01 10:30,1,106.17,106.18,106.09,106.14,20653
HRH01,2001-03-01 11:00,1,106.14,106.19,106.14,106.16,12395
HRH01,2001-03-01 11:30,1,106.17,106.23,106.16,106.22,5854
HRH01,2001-03-02 01:00,2,106.25,106.25,106.16,106.18,10869
HRH01,2001-03-02 01:30,2,106.19,106.22,106.17,106.2,11300
HRH01,2001-03-02 02:00,2,106.2,106.24,106.18,106.22,20221
HRH01,2001-03-02 02:30,2,106.21,106.29,106.2,106.27,39534
HRH01,2001-03-02 03:00,2,106.27,106.31,106.25,106.29,35003
HRH01,2001-03-02 03:30,2,106.3,106.31,106.26,106.27,23267
HRH01,2001-03-02 04:00,2,106.26,106.31,106.25,106.25,37892
HRH01,2001-03-02 04:30,2,106.25,106.26,106.21,106.24,32511
HRH01,2001-03-02 05:00,2,106.24,106.26,106.22,106.23,15845
HRH01,2001-03-02 05:30,2,106.23,106.23,106.17,106.18,18236
HRH01,2001-03-02 06:00,2,106.18,106.24,106.16,106.23,12562
HRH01,2001-03-02 06:30,2,106.24,106.25,106.22,106.25,10151
HRH01,2001-03-02 07:00,2,106.24,106.27,106.24,106.26,8317
HRH01,2001-03-02 07:30,2,106.27,106.31,106.26,106.3,17467
HRH01,2001-03-02 08:00,2,106.3,106.33,106.28,106.32,36240
HRH01,2001-03-02 08:30,2,106.32,106.41,106.29,106.31,49650
HRH01,2001-03-02 09:00,2,106.32,106.36,106.26,106.28,24796
HRH01,2001-03-02 09:30,2,106.24,106.24,106.24,106.24,36558
HRH01,2001-03-02 10:00,2,106.23,106.3,106.23,106.28,16497
HRH01,2001-03-02 10:30,2,106.29,106.29,106.25,106.25,5386
HRH01,2001-03-02 11:00,2,106.25,106.25,106.22,106.23,2887
HRH01,2001-03-02 11:30,2,106.24,106.27,106.22,106.24,2879
HRH01,2001-03-05 01:00,5,106.2,106.24,106.19,106.22,8742
HRH01,2001-03-05 01:30,5,106.21,106.23,106.2,106.2,7068
HRH01,2001-03-05 02:00,5,106.2,106.21,106.16,106.19,18669
HRH01,2001-03-05 02:30,5,106.2,106.22,106.19,106.21,9541
HRH01,2001-03-05 03:00,5,106.21,106.23,106.2,106.21,6056
HRH01,2001-03-05 03:30,5,106.21,106.27,106.2,106.26,21285
HRH01,2001-03-05 04:00,5,106.27,106.29,106.26,106.28,13102
HRH01,2001-03-05 04:30,5,106.27,106.28,106.25,106.25,13654
HRH01,2001-03-05 05:00,5,106.25,106.27,106.24,106.26,9024
HRH01,2001-03-05 05:30,5,106.27,106.28,106.26,106.28,4040
HRH01,2001-03-05 06:00,5,106.28,106.29,106.26,106.26,7558
HRH01,2001-03-05 06:30,5,106.26,106.27,106.25,106.26,4696
HRH01,2001-03-05 07:00,5,106.25,106.27,106.25,106.25,9054
HRH01,2001-03-05 07:30,5,106.26,106.28,106.24,106.24,13513
HRH01,2001-03-05 08:00,5,106.24,106.25,106.2,106.21,20523
HRH01,2001-03-05 08:30,5,106.21,106.22,106.19,106.2,23275
HRH01,2001-03-05 09:00,5,106.21,106.21,106.16,106.18,20049
HRH01,2001-03-05 09:30,5,106.18,106.2,106.17,106.18,14632
HRH01,2001-03-05 10:00,5,106.18,106.18,106.14,106.16,23701
HRH01,2001-03-05 10:30,5,106.16,106.19,106.15,106.18,6537
HRH01,2001-03-05 11:00,5,106.18,106.19,106.17,106.18,2192
HRH01,2001-03-05 11:30,5,106.18,106.21,106.17,106.2,3388
HRH01,2001-03-06 01:00,6,106.18,106.19,106.15,106.16,21793
HRH01,2001-03-06 01:30,6,106.17,106.17,106.1,106.11,20219
HRH01,2001-03-06 02:00,6,106.11,106.13,106.09,106.13,19155
HRH01,2001-03-06 02:30,6,106.14,106.16,106.13,106.14,16944
HRH01,2001-03-06 03:00,6,106.14,106.16,106.13,106.15,24028
HRH01,2001-03-06 03:30,6,106.14,106.18,106.14,106.16,17706
HRH01,2001-03-06 04:00,6,106.16,106.19,106.15,106.15,10763
HRH01,2001-03-06 04:30,6,106.15,106.16,106.12,106.15,19865
HRH01,2001-03-06 05:00,6,106.16,106.16,106.14,106.15,4372
HRH01,2001-03-06 05:30,6,106.15,106.16,106.14,106.16,5854
HRH01,2001-03-06 06:00,6,106.16,106.17,106.16,106.16,8280
HRH01,2001-03-06 06:30,6,106.17,106.18,106.16,106.17,10381
HRH01,2001-03-06 07:00,6,106.17,106.18,106.13,106.15,6322
HRH01,2001-03-06 07:30,6,106.16,106.17,106.13,106.17,11797
HRH01,2001-03-06 08:00,6,106.17,106.17,106.13,106.16,12496
HRH01,2001-03-06 08:30,6,106.16,106.19,106.15,106.18,15028
HRH01,2001-03-06 09:00,6,106.17,106.23,106.15,106.22,17807
HRH01,2001-03-06 09:30,6,106.23,106.27,106.22,106.24,27526
HRH01,2001-03-06 10:00,6,106.24,106.27,106.23,106.26,13537
HRH01,2001-03-06 10:30,6,106.26,106.33,106.25,106.33,18961
HRH01,2001-03-06 11:00,6,106.32,106.4,106.32,106.38,12981
HRH01,2001-03-06 11:30,6,106.37,106.39,106.36,106.38,3104
HRH01,2001-03-07 01:00,7,106.37,106.47,106.37,106.46,15856
HRH01,2001-03-07 01:30,7,106.46,106.55,106.45,106.47,37313
HRH01,2001-03-07 02:00,7,106.47,106.47,106.43,106.44,9309
HRH01,2001-03-07 02:30,7,106.44,106.49,106.43,106.49,7976
HRH01,2001-03-07 03:00,7,106.49,106.51,106.44,106.47,13113
HRH01,2001-03-07 03:30,7,106.47,106.48,106.44,106.44,11169
HRH01,2001-03-07 04:00,7,106.44,106.46,106.41,106.46,9194
HRH01,2001-03-07 04:30,7,106.45,106.48,106.43,106.48,10540
HRH01,2001-03-07 05:00,7,106.49,106.49,106.46,106.48,8593
HRH01,2001-03-07 05:30,7,106.48,106.6,106.48,106.58,25597
HRH01,2001-03-07 06:00,7,106.58,106.59,106.54,106.54,8090
HRH01,2001-03-07 06:30,7,106.54,106.57,106.53,106.53,7400
HRH01,2001-03-07 07:00,7,106.55,106.95,106.55,106.93,41320
HRH01,2001-03-07 07:30,7,106.93,106.93,106.69,106.74,24335
HRH01,2001-03-07 08:00,7,106.74,106.77,106.7,106.74,7599
HRH01,2001-03-07 08:30,7,106.74,106.76,106.68,106.74,9887
HRH01,2001-03-07 09:00,7,106.75,106.8,106.7,106.73,6092
HRH01,2001-03-07 09:30,7,106.74,106.79,106.74,106.77,8610
HRH01,2001-03-07 10:00,7,106.79,106.8,106.75,106.76,4322
HRH01,2001-03-07 10:30,7,106.77,106.83,106.77,106.82,6038
HRH01,2001-03-07 11:00,7,106.82,106.83,106.79,106.83,8912
HRH01,2001-03-07 11:30,7,106.83,106.84,106.79,106.81,2873