HRH06,2005-07-08 01:00,8,114.15,114.15,114.15,114.15,40
HRH06,2005-07-08 01:30,8,113.66,113.66,113.66,113.66,40
HRH06,2005-09-28 01:00,28,114.43,114.43,114.43,114.43,4
HRH06,2005-09-29 05:00,29,114.43,114.43,114.43,114.43,4
HRH06,2005-09-29 08:30,29,114.33,114.33,114.33,114.33,1
HRH06,2005-09-30 08:00,30,114.4,114.4,114.4,114.4,1
HRH06,2005-10-04 06:30,4,114.23,114.23,114.23,114.23,1
HRH06,2005-10-05 04:30,5,114.31,114.31,114.31,114.31,1
HRH06,2005-10-06 01:00,6,114.26,114.26,114.26,114.26,1
HRH06,2005-10-06 11:00,6,114.07,114.07,114.07,114.07,1
HRH06,2005-10-07 02:00,7,114.03,114.03,114.03,114.03,1
HRH06,2005-10-10 01:00,10,114.16,114.16,114.16,114.16,1
HRH06,2005-10-11 01:00,11,113.47,113.48,113.47,113.48,2
HRH06,2005-10-11 01:30,11,114.14,114.14,114.12,114.12,2
HRH06,2005-10-11 02:00,11,114.11,114.11,114.11,114.11,1
HRH06,2005-10-11 03:00,11,114.1,114.11,114.1,114.11,940
HRH06,2005-10-11 10:00,11,114.04,114.08,114.04,114.08,2
HRH06,2005-10-12 01:00,12,114.03,114.03,114.03,114.03,1
HRH06,2005-10-12 07:30,12,114,114,114,114,1
HRH06,2005-10-13 04:00,13,113.9,113.9,113.9,113.9,1
HRH06,2005-10-13 06:00,13,113.85,113.85,113.85,113.85,1
HRH06,2005-10-14 03:30,14,113.76,113.76,113.76,113.76,1
HRH06,2005-10-17 01:00,17,113.59,113.59,113.59,113.59,1
HRH06,2005-10-17 08:00,17,113.63,113.63,113.63,113.63,75
HRH06,2005-10-17 09:00,17,113.68,113.68,113.68,113.68,10
HRH06,2005-10-17 09:30,17,113.64,113.64,113.64,113.64,319
HRH06,2005-10-17 10:00,17,113.62,113.62,113.62,113.62,32
HRH06,2005-10-17 11:00,17,113.62,113.62,113.62,113.62,1
HRH06,2005-10-17 11:30,17,113.61,113.61,113.61,113.61,5
HRH06,2005-10-18 01:00,18,113.63,113.63,113.63,113.63,1
HRH06,2005-10-18 07:30,18,113.58,113.58,113.58,113.58,5
HRH06,2005-10-19 01:00,19,113.75,113.75,113.75,113.75,1
HRH06,2005-10-19 07:00,19,113.81,113.81,113.81,113.81,1
HRH06,2005-10-19 09:00,19,113.84,113.84,113.84,113.84,1
HRH06,2005-10-20 01:00,20,113.75,113.75,113.75,113.75,1
HRH06,2005-10-21 01:00,21,113.69,113.69,113.69,113.69,1
HRH06,2005-10-24 01:00,24,113.84,113.84,113.84,113.84,1
HRH06,2005-10-24 07:00,24,113.9,113.92,113.9,113.92,3100
HRH06,2005-10-24 09:00,24,113.96,113.96,113.95,113.95,400
HRH06,2005-10-24 09:30,24,113.95,113.98,113.95,113.98,400
HRH06,2005-10-24 10:00,24,113.98,113.98,113.98,113.98,201
HRH06,2005-10-25 01:00,25,113.85,113.85,113.85,113.85,1
HRH06,2005-10-25 01:30,25,113.83,113.83,113.83,113.83,1
HRH06,2005-10-25 02:00,25,113.83,113.83,113.83,113.83,500
HRH06,2005-10-25 10:00,25,113.5,113.5,113.5,113.5,1
HRH06,2005-10-25 10:30,25,113.54,113.54,113.54,113.54,1
HRH06,2005-10-26 01:00,26,113.32,113.32,113.32,113.32,1
HRH06,2005-10-26 01:30,26,113.21,113.21,113.21,113.21,25
HRH06,2005-10-27 01:00,27,113.24,113.24,113.24,113.24,1
HRH06,2005-10-27 03:00,27,113.26,113.26,113.24,113.24,1001
HRH06,2005-10-27 03:30,27,113.25,113.25,113.25,113.25,70
HRH06,2005-10-27 04:00,27,113.23,113.23,113.2,113.21,896
HRH06,2005-10-27 05:00,27,113.22,113.22,113.22,113.22,137
HRH06,2005-10-27 11:30,27,112.99,112.99,112.99,112.99,1
HRH06,2005-10-28 01:00,28,113.07,113.07,113.07,113.07,1
HRH06,2005-10-28 03:00,28,113.05,113.1,113.05,113.07,45
HRH06,2005-10-28 03:30,28,113.1,113.13,113.1,113.13,130
HRH06,2005-10-28 04:00,28,113.09,113.09,113.09,113.09,367
HRH06,2005-10-31 01:00,31,112.93,112.93,112.93,112.93,1
HRH06,2005-10-31 09:00,31,112.94,112.94,112.94,112.94,3
HRH06,2005-10-31 10:30,31,113,113,112.93,112.93,2
HRH06,2005-11-01 01:00,1,112.96,112.96,112.96,112.96,1
HRH06,2005-11-01 08:00,1,112.97,112.97,112.96,112.96,2
HRH06,2005-11-01 11:30,1,112.87,112.87,112.87,112.87,1
HRH06,2005-11-02 01:00,2,112.88,112.88,112.88,112.88,1
HRH06,2005-11-02 05:00,2,112.69,112.69,112.69,112.69,1
HRH06,2005-11-02 08:00,2,112.63,112.63,112.63,112.63,1
HRH06,2005-11-02 09:30,2,112.67,112.67,112.67,112.67,14
HRH06,2005-11-03 01:00,3,112.56,112.56,112.56,112.56,1
HRH06,2005-11-03 05:30,3,112.68,112.68,112.68,112.68,1
HRH06,2005-11-03 10:00,3,112.56,112.56,112.56,112.56,1
HRH06,2005-11-04 01:00,4,112.51,112.51,112.51,112.51,2
HRH06,2005-11-04 09:00,4,112.66,112.66,112.66,112.66,1
HRH06,2005-11-07 01:00,7,112.36,112.36,112.35,112.35,56
HRH06,2005-11-07 09:30,7,112.37,112.37,112.37,112.37,1
HRH06,2005-11-08 01:00,8,112.37,112.37,112.37,112.37,1
HRH06,2005-11-08 04:30,8,112.24,112.24,112.24,112.24,75
HRH06,2005-11-08 07:30,8,112.4,112.4,112.4,112.4,121
HRH06,2005-11-09 01:00,9,112.57,112.57,112.57,112.57,1
HRH06,2005-11-09 04:30,9,112.48,112.48,112.48,112.48,15
HRH06,2005-11-09 05:30,9,112.42,112.42,112.42,112.42,121
HRH06,2005-11-09 08:00,9,112.39,112.39,112.37,112.37,252
HRH06,2005-11-09 09:00,9,112.3,112.3,112.29,112.29,1003
HRH06,2005-11-09 09:30,9,112.29,112.29,112.19,112.19,304
HRH06,2005-11-10 01:00,10,112.16,112.16,112.16,112.16,1
HRH06,2005-11-10 04:00,10,112.24,112.24,112.24,112.24,1
HRH06,2005-11-10 05:00,10,112.22,112.22,112.22,112.22,3
HRH06,2005-11-10 05:30,10,112.27,112.27,112.27,112.27,8
HRH06,2005-11-10 06:00,10,112.31,112.32,112.31,112.32,2
HRH06,2005-11-10 11:30,10,112.29,112.29,112.29,112.29,50
HRH06,2005-11-11 01:00,11,112.35,112.36,112.35,112.36,302
HRH06,2005-11-11 02:00,11,112.33,112.33,112.3,112.3,22
HRH06,2005-11-11 02:30,11,112.3,112.3,112.3,112.3,1
HRH06,2005-11-11 04:00,11,112.34,112.34,112.34,112.34,2
HRH06,2005-11-11 04:30,11,112.36,112.36,112.36,112.36,1
HRH06,2005-11-11 09:00,11,112.35,112.35,112.35,112.35,12
HRH06,2005-11-14 01:00,14,112.35,112.35,112.35,112.35,1
HRH06,2005-11-14 04:30,14,112.46,112.46,112.46,112.46,13
HRH06,2005-11-14 07:30,14,112.39,112.39,112.39,112.39,10
HRH06,2005-11-14 10:00,14,112.3,112.3,112.3,112.3,1
HRH06,2005-11-14 11:30,14,112.17,112.17,112.17,112.17,2
HRH06,2005-11-15 01:00,15,112.15,112.15,112.15,112.15,1
HRH06,2005-11-15 01:30,15,112.18,112.18,112.18,112.18,4
HRH06,2005-11-15 02:00,15,112.21,112.21,112.21,112.21,6
HRH06,2005-11-15 02:30,15,112.22,112.22,112.22,112.22,1
HRH06,2005-11-15 05:00,15,112.22,112.23,112.22,112.23,50
HRH06,2005-11-15 09:30,15,112.4,112.44,112.4,112.44,2
HRH06,2005-11-15 11:30,15,112.51,112.51,112.51,112.51,1
HRH06,2005-11-16 01:00,16,112.47,112.47,112.47,112.47,1
HRH06,2005-11-16 01:30,16,112.49,112.49,112.49,112.49,40
HRH06,2005-11-16 02:30,16,112.47,112.47,112.47,112.47,2
HRH06,2005-11-16 05:00,16,112.55,112.55,112.55,112.55,3
HRH06,2005-11-16 05:30,16,112.54,112.54,112.54,112.54,2
HRH06,2005-11-16 06:00,16,112.56,112.56,112.56,112.56,5
HRH06,2005-11-16 07:00,16,112.66,112.68,112.66,112.66,9
HRH06,2005-11-16 07:30,16,112.75,112.75,112.7,112.7,12
HRH06,2005-11-16 08:30,16,112.81,112.81,112.81,112.81,68
HRH06,2005-11-16 10:00,16,112.89,112.89,112.89,112.89,130
HRH06,2005-11-17 01:00,17,112.9,112.9,112.9,112.9,1
HRH06,2005-11-17 01:30,17,112.85,112.85,112.85,112.85,550
HRH06,2005-11-17 02:30,17,112.81,112.81,112.81,112.81,1
HRH06,2005-11-17 03:00,17,112.73,112.73,112.73,112.73,1
HRH06,2005-11-17 03:30,17,112.74,112.75,112.74,112.75,3
HRH06,2005-11-17 04:00,17,112.77,112.77,112.74,112.74,3
HRH06,2005-11-17 05:00,17,112.7,112.7,112.7,112.7,1
HRH06,2005-11-17 05:30,17,112.65,112.65,112.65,112.65,14
HRH06,2005-11-17 06:30,17,112.7,112.71,112.66,112.66,261
HRH06,2005-11-17 07:00,17,112.7,112.7,112.66,112.66,2159
HRH06,2005-11-17 07:30,17,112.57,112.58,112.57,112.58,3
HRH06,2005-11-17 08:30,17,112.54,112.57,112.52,112.57,104
HRH06,2005-11-17 09:30,17,112.73,112.73,112.73,112.73,2
HRH06,2005-11-17 10:30,17,112.75,112.75,112.75,112.75,1
HRH06,2005-11-18 01:00,18,112.79,112.79,112.7,112.7,2
HRH06,2005-11-18 01:30,18,112.79,112.79,112.78,112.78,276
HRH06,2005-11-18 02:00,18,112.8,112.8,112.8,112.8,1
HRH06,2005-11-18 02:30,18,112.79,112.79,112.79,112.79,84
HRH06,2005-11-18 03:00,18,112.79,112.79,112.79,112.79,140
HRH06,2005-11-18 03:30,18,112.74,112.74,112.74,112.74,1
HRH06,2005-11-18 04:00,18,112.63,112.63,112.63,112.63,1
HRH06,2005-11-18 05:00,18,112.62,112.62,112.6,112.6,2
HRH06,2005-11-18 05:30,18,112.61,112.62,112.61,112.62,2
HRH06,2005-11-18 07:30,18,112.6,112.6,112.35,112.35,3
HRH06,2005-11-18 08:30,18,112.15,112.23,112.15,112.23,411
HRH06,2005-11-18 09:00,18,112.08,112.08,112.08,112.08,1
HRH06,2005-11-18 10:00,18,112.05,112.05,112.05,112.05,16
HRH06,2005-11-18 10:30,18,112.02,112.02,112.02,112.02,384
HRH06,2005-11-21 01:00,21,112.17,112.17,112.12,112.12,2
HRH06,2005-11-21 01:30,21,112.09,112.09,112.05,112.05,111
HRH06,2005-11-21 02:00,21,112.06,112.06,112.06,112.06,200
HRH06,2005-11-21 04:00,21,112.11,112.11,112.11,112.11,188
HRH06,2005-11-21 04:30,21,112.11,112.11,112.11,112.11,212
HRH06,2005-11-21 07:30,21,112.27,112.27,112.27,112.27,25
HRH06,2005-11-21 08:00,21,112.24,112.24,112.24,112.24,16
HRH06,2005-11-22 01:00,22,112.44,112.44,112.44,112.44,1
HRH06,2005-11-22 03:00,22,112.4,112.4,112.4,112.4,29
HRH06,2005-11-22 05:30,22,112.35,112.35,112.35,112.35,1
HRH06,2005-11-22 08:30,22,112.41,112.41,112.41,112.41,864
HRH06,2005-11-22 09:30,22,112.46,112.46,112.46,112.46,1
HRH06,2005-11-22 10:00,22,112.44,112.44,112.44,112.44,34
HRH06,2005-11-22 10:30,22,112.5,112.5,112.5,112.5,30
HRH06,2005-11-22 14:00,22,112.61,112.61,112.61,112.61,1
HRH06,2005-11-23 01:00,23,112.62,112.62,112.62,112.62,1
HRH06,2005-11-23 02:30,23,112.59,112.59,112.59,112.59,53
HRH06,2005-11-23 03:30,23,112.59,112.59,112.59,112.59,206
HRH06,2005-11-23 07:00,23,112.52,112.52,112.52,112.52,1
HRH06,2005-11-23 07:30,23,112.56,112.56,112.56,112.56,25
HRH06,2005-11-23 08:00,23,112.56,112.57,112.56,112.57,233
HRH06,2005-11-23 08:30,23,112.57,112.57,112.57,112.57,50
HRH06,2005-11-23 10:00,23,112.55,112.55,112.55,112.55,207
HRH06,2005-11-23 10:30,23,112.56,112.56,112.56,112.56,103
HRH06,2005-11-23 11:00,23,112.54,112.54,112.54,112.54,97
HRH06,2005-11-24 01:00,24,112.53,112.53,112.53,112.53,1
HRH06,2005-11-24 03:00,24,112.75,112.77,112.75,112.77,112
HRH06,2005-11-24 03:30,24,112.85,112.85,112.8,112.8,4
HRH06,2005-11-24 06:00,24,112.84,112.84,112.84,112.84,1
HRH06,2005-11-24 09:00,24,112.98,112.98,112.98,112.98,53
HRH06,2005-11-24 09:30,24,112.95,112.97,112.95,112.97,17
HRH06,2005-11-24 10:00,24,113,113.05,113,113.03,263
HRH06,2005-11-24 10:30,24,113.01,113.01,113.01,113.01,70
HRH06,2005-11-25 01:00,25,112.96,112.96,112.96,112.96,99
HRH06,2005-11-25 02:30,25,113.07,113.07,113.07,113.07,170
HRH06,2005-11-25 03:30,25,113.09,113.09,113.07,113.07,21
HRH06,2005-11-25 04:00,25,113.06,113.06,113.06,113.06,5
HRH06,2005-11-25 04:30,25,113.04,113.04,113.04,113.04,480
HRH06,2005-11-25 05:00,25,113,113,113,113,106
HRH06,2005-11-25 08:00,25,112.99,112.99,112.93,112.94,450
HRH06,2005-11-25 08:30,25,112.98,112.98,112.95,112.95,28
HRH06,2005-11-25 09:00,25,112.93,112.93,112.93,112.93,105
HRH06,2005-11-25 09:30,25,112.96,112.96,112.96,112.96,200
HRH06,2005-11-25 10:00,25,112.92,112.92,112.92,112.92,75
HRH06,2005-11-25 11:30,25,112.97,112.97,112.97,112.97,1
HRH06,2005-11-28 01:00,28,112.91,112.91,112.87,112.87,3
HRH06,2005-11-28 01:30,28,112.85,112.85,112.85,112.85,80
HRH06,2005-11-28 02:00,28,112.82,112.83,112.82,112.83,2
HRH06,2005-11-28 02:30,28,112.82,112.82,112.74,112.74,222
HRH06,2005-11-28 03:00,28,112.75,112.77,112.75,112.77,2775
HRH06,2005-11-28 03:30,28,112.8,112.82,112.8,112.81,410
HRH06,2005-11-28 04:00,28,112.81,112.81,112.81,112.81,5
HRH06,2005-11-28 05:00,28,112.76,112.77,112.76,112.77,41
HRH06,2005-11-28 05:30,28,112.78,112.81,112.78,112.81,120
HRH06,2005-11-28 06:00,28,112.81,112.81,112.81,112.81,82
HRH06,2005-11-28 07:00,28,112.83,112.84,112.83,112.84,12
HRH06,2005-11-28 07:30,28,112.83,112.83,112.82,112.82,75
HRH06,2005-11-28 08:00,28,112.78,112.82,112.78,112.82,3
HRH06,2005-11-28 08:30,28,112.83,112.84,112.83,112.84,76
HRH06,2005-11-28 09:00,28,112.91,112.91,112.9,112.91,90
HRH06,2005-11-28 09:30,28,112.89,112.89,112.89,112.89,200
HRH06,2005-11-28 10:00,28,112.94,112.94,112.91,112.91,21
HRH06,2005-11-28 10:30,28,112.96,112.96,112.95,112.95,101
HRH06,2005-11-28 11:00,28,112.98,112.98,112.97,112.97,210
HRH06,2005-11-28 11:30,28,113.02,113.02,113.02,113.02,15
HRH06,2005-11-29 01:00,29,112.98,112.98,112.97,112.97,118
HRH06,2005-11-29 02:00,29,112.97,112.97,112.97,112.97,24
HRH06,2005-11-29 02:30,29,112.94,112.95,112.94,112.95,163
HRH06,2005-11-29 03:00,29,112.94,112.94,112.94,112.94,100
HRH06,2005-11-29 03:30,29,113.05,113.09,113.03,113.08,5222
HRH06,2005-11-29 04:00,29,113.03,113.03,113.02,113.03,823
HRH06,2005-11-29 04:30,29,113.06,113.06,113.03,113.03,6815
HRH06,2005-11-29 05:00,29,113.02,113.02,113,113.02,842
HRH06,2005-11-29 05:30,29,113.03,113.04,113.02,113.04,70
HRH06,2005-11-29 06:00,29,113.04,113.04,113.04,113.04,100
HRH06,2005-11-29 07:00,29,113.03,113.03,113.01,113.01,2769
HRH06,2005-11-29 07:30,29,112.99,113,112.93,112.93,901
HRH06,2005-11-29 08:00,29,112.92,112.96,112.92,112.95,291
HRH06,2005-11-29 08:30,29,112.95,112.95,112.88,112.88,6173
HRH06,2005-11-29 09:00,29,112.84,112.84,112.78,112.79,3495
HRH06,2005-11-29 09:30,29,112.75,112.77,112.73,112.76,5084
HRH06,2005-11-29 10:00,29,112.75,112.75,112.66,112.66,3940
HRH06,2005-11-29 10:30,29,112.7,112.7,112.64,112.66,84
HRH06,2005-11-29 11:00,29,112.65,112.65,112.65,112.65,1
HRH06,2005-11-29 11:30,29,112.64,112.67,112.64,112.67,301
HRH06,2005-11-29 13:00,29,112.64,112.64,112.64,112.64,1
HRH06,2005-11-30 01:00,30,112.68,112.68,112.68,112.68,226
HRH06,2005-11-30 01:30,30,112.7,112.72,112.7,112.7,265
HRH06,2005-11-30 02:00,30,112.7,112.7,112.7,112.7,22
HRH06,2005-11-30 02:30,30,112.7,112.71,112.7,112.7,64
HRH06,2005-11-30 03:00,30,112.74,112.74,112.74,112.74,10
HRH06,2005-11-30 03:30,30,112.75,112.78,112.75,112.78,267
HRH06,2005-11-30 04:00,30,112.8,112.8,112.77,112.77,3
HRH06,2005-11-30 04:30,30,112.79,112.79,112.74,112.75,356
HRH06,2005-11-30 05:00,30,112.77,112.77,112.77,112.77,3
HRH06,2005-11-30 05:30,30,112.8,112.8,112.79,112.79,1060
HRH06,2005-11-30 06:00,30,112.8,112.8,112.8,112.8,1830
HRH06,2005-11-30 06:30,30,112.78,112.79,112.78,112.79,580
HRH06,2005-11-30 07:00,30,112.8,112.8,112.76,112.76,1680
HRH06,2005-11-30 07:30,30,112.75,112.79,112.75,112.79,78
HRH06,2005-11-30 08:00,30,112.78,112.78,112.76,112.76,1130
HRH06,2005-11-30 08:30,30,112.71,112.73,112.68,112.68,1572
HRH06,2005-11-30 09:00,30,112.66,112.7,112.65,112.68,701
HRH06,2005-11-30 09:30,30,112.67,112.7,112.67,112.7,113
HRH06,2005-11-30 10:00,30,112.75,112.77,112.74,112.76,7072
HRH06,2005-11-30 10:30,30,112.75,112.75,112.71,112.73,1817
HRH06,2005-11-30 11:00,30,112.74,112.75,112.74,112.75,241
HRH06,2005-11-30 11:30,30,112.74,112.74,112.74,112.74,1
HRH06,2005-11-30 12:00,30,112.73,112.73,112.73,112.73,25
HRH06,2005-11-30 14:30,30,112.77,112.77,112.77,112.77,18
HRH06,2005-12-01 01:00,1,112.77,112.77,112.74,112.75,54
HRH06,2005-12-01 01:30,1,112.75,112.76,112.75,112.76,125
HRH06,2005-12-01 02:00,1,112.73,112.76,112.72,112.76,824
HRH06,2005-12-01 02:30,1,112.79,112.84,112.76,112.84,375
HRH06,2005-12-01 03:00,1,112.84,112.86,112.84,112.86,838
HRH06,2005-12-01 03:30,1,112.86,112.91,112.86,112.91,2830
HRH06,2005-12-01 04:00,1,112.9,112.93,112.89,112.92,12069
HRH06,2005-12-01 04:30,1,112.92,112.93,112.92,112.93,1266
HRH06,2005-12-01 05:00,1,112.94,112.98,112.93,112.94,1305
HRH06,2005-12-01 05:30,1,112.93,112.96,112.92,112.94,658
HRH06,2005-12-01 06:00,1,112.94,112.97,112.94,112.95,637
HRH06,2005-12-01 06:30,1,112.93,113,112.9,112.92,1194
HRH06,2005-12-01 07:00,1,112.91,112.95,112.91,112.95,3092
HRH06,2005-12-01 07:30,1,112.94,113.17,112.92,113.07,4535
HRH06,2005-12-01 08:00,1,113.06,113.07,113,113.04,6081
HRH06,2005-12-01 08:30,1,113.05,113.07,113.04,113.06,7241
HRH06,2005-12-01 09:00,1,113.09,113.09,113,113.02,3961
HRH06,2005-12-01 09:30,1,113.01,113.03,112.94,113,12840
HRH06,2005-12-01 10:00,1,113.05,113.06,113.01,113.01,2115
HRH06,2005-12-01 10:30,1,113.02,113.02,112.97,112.98,603
HRH06,2005-12-01 11:00,1,113.01,113.03,113,113,2203
HRH06,2005-12-01 11:30,1,112.98,112.98,112.95,112.95,53
HRH06,2005-12-01 12:00,1,112.96,112.96,112.94,112.94,4
HRH06,2005-12-01 12:30,1,112.96,112.96,112.96,112.96,18
HRH06,2005-12-01 14:30,1,112.95,112.95,112.95,112.95,33
HRH06,2005-12-02 01:00,2,112.98,113.02,112.97,113.02,717
HRH06,2005-12-02 01:30,2,113.04,113.04,113.03,113.04,2114
HRH06,2005-12-02 02:00,2,113.03,113.03,113.02,113.03,260
HRH06,2005-12-02 02:30,2,113.02,113.02,113,113.02,1183
HRH06,2005-12-02 03:00,2,113.03,113.04,113.03,113.04,1055
HRH06,2005-12-02 03:30,2,113.04,113.06,113.02,113.02,1786
HRH06,2005-12-02 04:00,2,113,113,112.97,112.97,2801
HRH06,2005-12-02 04:30,2,112.96,113,112.96,113,1240
HRH06,2005-12-02 05:00,2,112.99,112.99,112.97,112.98,205
HRH06,2005-12-02 05:30,2,113,113.02,112.99,112.99,1301
HRH06,2005-12-02 06:00,2,112.99,112.99,112.99,112.99,834
HRH06,2005-12-02 06:30,2,113,113.01,112.98,112.98,4086
HRH06,2005-12-02 07:00,2,112.99,113,112.94,112.94,2632
HRH06,2005-12-02 07:30,2,113.02,113.05,112.89,112.98,11125
HRH06,2005-12-02 08:00,2,112.93,112.96,112.93,112.95,900
HRH06,2005-12-02 08:30,2,112.97,112.99,112.95,112.95,5680
HRH06,2005-12-02 09:00,2,112.98,113.01,112.96,113.01,4359
HRH06,2005-12-02 09:30,2,113.01,113.06,113.01,113.04,4219
HRH06,2005-12-02 10:00,2,113.04,113.12,113.03,113.11,3408
HRH06,2005-12-02 10:30,2,113.1,113.1,113.07,113.08,1270
HRH06,2005-12-02 11:00,2,113.09,113.12,113.08,113.12,1011
HRH06,2005-12-02 11:30,2,113.1,113.1,113.1,113.1,375
HRH06,2005-12-02 12:00,2,113.11,113.11,113.09,113.1,76
HRH06,2005-12-02 13:00,2,113.13,113.14,113.12,113.12,126
HRH06,2005-12-02 14:00,2,113.14,113.14,113.14,113.14,20
HRH06,2005-12-05 01:00,5,113.05,113.05,112.99,113,1582
HRH06,2005-12-05 01:30,5,113.04,113.05,113.03,113.03,1102
HRH06,2005-12-05 02:00,5,113.03,113.06,113,113,7654
HRH06,2005-12-05 02:30,5,112.99,113.07,112.99,113.03,7849
HRH06,2005-12-05 03:00,5,113.03,113.03,112.94,112.97,14578
HRH06,2005-12-05 03:30,5,112.97,112.98,112.9,112.93,27838
HRH06,2005-12-05 04:00,5,112.94,112.98,112.91,112.93,23145
HRH06,2005-12-05 04:30,5,112.92,112.93,112.88,112.93,16960
HRH06,2005-12-05 05:00,5,112.93,112.94,112.88,112.91,30038
HRH06,2005-12-05 05:30,5,112.89,112.89,112.82,112.87,13601
HRH06,2005-12-05 06:00,5,112.86,112.87,112.84,112.87,3216
HRH06,2005-12-05 06:30,5,112.87,112.92,112.87,112.91,6481
HRH06,2005-12-05 07:00,5,112.92,112.92,112.88,112.89,4261
HRH06,2005-12-05 07:30,5,112.9,112.9,112.89,112.89,2531
HRH06,2005-12-05 08:00,5,112.9,112.93,112.9,112.92,9111
HRH06,2005-12-05 08:30,5,112.92,112.98,112.92,112.98,12653
HRH06,2005-12-05 09:00,5,112.97,112.99,112.95,112.97,19013
HRH06,2005-12-05 09:30,5,112.97,113,112.95,113,40037
HRH06,2005-12-05 10:00,5,113,113.02,112.99,113.02,9670
HRH06,2005-12-05 10:30,5,113.02,113.03,112.98,112.99,29078
HRH06,2005-12-05 11:00,5,113,113,112.97,112.97,3358
HRH06,2005-12-05 11:30,5,112.98,112.98,112.95,112.95,5407
HRH06,2005-12-05 12:00,5,112.93,112.93,112.89,112.89,751
HRH06,2005-12-05 12:30,5,112.88,112.9,112.87,112.9,192
HRH06,2005-12-05 13:00,5,112.89,112.91,112.89,112.91,182
HRH06,2005-12-05 13:30,5,112.94,112.95,112.94,112.95,17
HRH06,2005-12-05 14:30,5,112.94,112.98,112.94,112.96,36
HRH06,2005-12-06 01:00,6,112.91,113.02,112.91,113.01,8591
HRH06,2005-12-06 01:30,6,113.02,113.06,113.02,113.05,12287
HRH06,2005-12-06 02:00,6,113.04,113.09,113.04,113.07,38599
HRH06,2005-12-06 02:30,6,113.08,113.08,113.05,113.07,11009
HRH06,2005-12-06 03:00,6,113.07,113.08,113.05,113.06,13505
HRH06,2005-12-06 03:30,6,113.06,113.06,112.99,113.02,26471
HRH06,2005-12-06 04:00,6,113.03,113.03,112.99,113,19734
HRH06,2005-12-06 04:30,6,113,113.01,112.99,113,27257
HRH06,2005-12-06 05:00,6,113,113.05,113,113.05,12210
HRH06,2005-12-06 05:30,6,113.05,113.05,113.04,113.05,7955
HRH06,2005-12-06 06:00,6,113.05,113.05,113.02,113.03,5687
HRH06,2005-12-06 06:30,6,113.03,113.04,112.99,113.03,16033
HRH06,2005-12-06 07:00,6,113.03,113.04,113.02,113.04,7404
HRH06,2005-12-06 07:30,6,113.04,113.07,113.03,113.04,28393
HRH06,2005-12-06 08:00,6,113.05,113.1,113.05,113.06,74383
HRH06,2005-12-06 08:30,6,113.06,113.08,113.05,113.07,37357
HRH06,2005-12-06 09:00,6,113.07,113.15,113.06,113.14,82605
HRH06,2005-12-06 09:30,6,113.13,113.16,113.09,113.09,56124
HRH06,2005-12-06 10:00,6,113.1,113.17,113.08,113.15,31236
HRH06,2005-12-06 10:30,6,113.15,113.15,113.13,113.15,11269
HRH06,2005-12-06 11:00,6,113.15,113.17,113.15,113.16,7296
HRH06,2005-12-06 11:30,6,113.16,113.19,113.16,113.17,2973
HRH06,2005-12-06 12:00,6,113.17,113.2,113.17,113.19,3801
HRH06,2005-12-06 12:30,6,113.19,113.19,113.17,113.19,3589
HRH06,2005-12-06 13:00,6,113.19,113.22,113.19,113.22,541
HRH06,2005-12-06 13:30,6,113.19,113.19,113.19,113.19,1
HRH06,2005-12-06 14:30,6,113.18,113.19,113.18,113.18,51
HRH06,2005-12-07 01:00,7,113.18,113.23,113.17,113.21,13919
HRH06,2005-12-07 01:30,7,113.2,113.21,113.17,113.18,11874
HRH06,2005-12-07 02:00,7,113.17,113.18,113.12,113.13,31646
HRH06,2005-12-07 02:30,7,113.12,113.15,113.12,113.15,43905
HRH06,2005-12-07 03:00,7,113.15,113.15,113.13,113.14,30280
HRH06,2005-12-07 03:30,7,113.14,113.14,113.1,113.13,70703
HRH06,2005-12-07 04:00,7,113.13,113.15,113.11,113.14,50187
HRH06,2005-12-07 04:30,7,113.14,113.17,113.13,113.13,33528
HRH06,2005-12-07 05:00,7,113.14,113.16,113.13,113.13,33447
HRH06,2005-12-07 05:30,7,113.13,113.15,113.1,113.14,24161
HRH06,2005-12-07 06:00,7,113.14,113.14,113.11,113.12,19735
HRH06,2005-12-07 06:30,7,113.13,113.13,113.08,113.1,28402
HRH06,2005-12-07 07:00,7,113.1,113.1,112.99,113,45017
HRH06,2005-12-07 07:30,7,113.01,113.04,113,113,42154
HRH06,2005-12-07 08:00,7,113,113.03,113,113.03,35037
HRH06,2005-12-07 08:30,7,113.02,113.1,113,113.08,45927
HRH06,2005-12-07 09:00,7,113.08,113.08,112.98,113,53244
HRH06,2005-12-07 09:30,7,113,113,112.96,112.99,33285
HRH06,2005-12-07 10:00,7,112.99,113.01,112.97,112.99,30153
HRH06,2005-12-07 10:30,7,112.99,112.99,112.95,112.97,13945
HRH06,2005-12-07 11:00,7,112.97,112.98,112.95,112.95,14287
HRH06,2005-12-07 11:30,7,112.95,112.99,112.95,112.99,5465
HRH06,2005-12-07 12:00,7,112.98,112.99,112.97,112.98,1792
HRH06,2005-12-07 12:30,7,112.99,113,112.98,113,3271
HRH06,2005-12-07 13:00,7,113,113,112.99,113,739
HRH06,2005-12-07 13:30,7,113,113.01,112.99,113,238
HRH06,2005-12-07 14:00,7,113,113.01,113,113.01,98
HRH06,2005-12-07 14:30,7,113.01,113.01,113.01,113.01,152
HRH06,2005-12-08 01:00,8,113.02,113.05,113,113.04,9272
HRH06,2005-12-08 01:30,8,113.04,113.11,113.01,113.11,20363
HRH06,2005-12-08 02:00,8,113.11,113.14,113.1,113.12,25600
HRH06,2005-12-08 02:30,8,113.12,113.15,113.09,113.13,31298
HRH06,2005-12-08 03:00,8,113.13,113.16,113.1,113.11,31488
HRH06,2005-12-08 03:30,8,113.1,113.14,113.1,113.12,23709
HRH06,2005-12-08 04:00,8,113.12,113.14,113.11,113.13,22042
HRH06,2005-12-08 04:30,8,113.13,113.14,113.11,113.12,23565
HRH06,2005-12-08 05:00,8,113.12,113.14,113.11,113.11,14208
HRH06,2005-12-08 05:30,8,113.11,113.13,113.1,113.1,12577
HRH06,2005-12-08 06:00,8,113.1,113.12,113.09,113.11,15023
HRH06,2005-12-08 06:30,8,113.11,113.15,113.11,113.13,9757
HRH06,2005-12-08 07:00,8,113.13,113.13,113.11,113.12,9819
HRH06,2005-12-08 07:30,8,113.11,113.19,113.1,113.17,27862
HRH06,2005-12-08 08:00,8,113.18,113.2,112.97,113.02,90857
HRH06,2005-12-08 08:30,8,113.02,113.07,112.94,113.06,88711
HRH06,2005-12-08 09:00,8,113.07,113.12,113.04,113.06,43839
HRH06,2005-12-08 09:30,8,113.06,113.07,113.01,113.07,22425
HRH06,2005-12-08 10:00,8,113.07,113.1,113.06,113.08,11487
HRH06,2005-12-08 10:30,8,113.08,113.12,113.08,113.11,7966
HRH06,2005-12-08 11:00,8,113.11,113.15,113.11,113.13,8467
HRH06,2005-12-08 11:30,8,113.13,113.14,113.08,113.09,6087
HRH06,2005-12-08 12:00,8,113.09,113.1,113.08,113.09,633
HRH06,2005-12-08 12:30,8,113.1,113.11,113.1,113.1,154
HRH06,2005-12-08 13:00,8,113.1,113.11,113.1,113.1,66
HRH06,2005-12-08 13:30,8,113.11,113.11,113.1,113.11,60
HRH06,2005-12-08 14:00,8,113.11,113.11,113.11,113.11,68
HRH06,2005-12-08 14:30,8,113.11,113.11,113.09,113.11,89
HRH06,2005-12-08 15:00,8,113.12,113.12,113.12,113.12,21
HRH06,2005-12-09 01:00,9,113.1,113.11,113.06,113.07,5654
HRH06,2005-12-09 01:30,9,113.07,113.08,113.02,113.02,8704
HRH06,2005-12-09 02:00,9,113.03,113.04,112.95,112.97,24422
HRH06,2005-12-09 02:30,9,112.98,113.01,112.96,113,14494
HRH06,2005-12-09 03:00,9,113,113.02,112.95,112.99,22879
HRH06,2005-12-09 03:30,9,112.98,113.02,112.97,113,22481
HRH06,2005-12-09 04:00,9,113.01,113.02,112.99,113,16534
HRH06,2005-12-09 04:30,9,112.99,113.02,112.97,113.01,13930
HRH06,2005-12-09 05:00,9,113.01,113.07,113.01,113.06,21649
HRH06,2005-12-09 05:30,9,113.06,113.06,113,113,21878
HRH06,2005-12-09 06:00,9,113,113,112.97,112.99,25283
HRH06,2005-12-09 06:30,9,112.99,113,112.98,112.99,3855
HRH06,2005-12-09 07:00,9,113,113,112.93,112.94,20332
HRH06,2005-12-09 07:30,9,112.93,112.95,112.88,112.89,50101
HRH06,2005-12-09 08:00,9,112.89,112.9,112.73,112.76,99580
HRH06,2005-12-09 08:30,9,112.76,112.8,112.71,112.72,58770
HRH06,2005-12-09 09:00,9,112.72,112.76,112.69,112.73,52538
HRH06,2005-12-09 09:30,9,112.73,112.74,112.66,112.69,34172
HRH06,2005-12-09 10:00,9,112.69,112.69,112.63,112.66,29791
HRH06,2005-12-09 10:30,9,112.66,112.7,112.66,112.69,13745
HRH06,2005-12-09 11:00,9,112.7,112.7,112.65,112.67,9505
HRH06,2005-12-09 11:30,9,112.67,112.69,112.66,112.68,4775
HRH06,2005-12-09 12:00,9,112.68,112.69,112.68,112.68,725
HRH06,2005-12-09 12:30,9,112.68,112.7,112.67,112.67,410
HRH06,2005-12-09 13:00,9,112.67,112.67,112.66,112.66,25
HRH06,2005-12-09 13:30,9,112.67,112.67,112.65,112.66,113
HRH06,2005-12-09 14:00,9,112.66,112.67,112.64,112.64,65
HRH06,2005-12-09 14:30,9,112.66,112.67,112.64,112.66,51
HRH06,2005-12-09 15:00,9,112.66,112.66,112.66,112.66,26
HRH06,2005-12-12 01:00,12,112.66,112.74,112.65,112.72,13957
HRH06,2005-12-12 01:30,12,112.72,112.75,112.68,112.74,10368
HRH06,2005-12-12 02:00,12,112.74,112.76,112.72,112.74,12468
HRH06,2005-12-12 02:30,12,112.73,112.74,112.7,112.71,15726
HRH06,2005-12-12 03:00,12,112.71,112.75,112.71,112.72,29830
HRH06,2005-12-12 03:30,12,112.72,112.76,112.71,112.75,15570
HRH06,2005-12-12 04:00,12,112.76,112.77,112.72,112.72,21104
HRH06,2005-12-12 04:30,12,112.72,112.73,112.67,112.69,21086
HRH06,2005-12-12 05:00,12,112.69,112.72,112.68,112.71,9508
HRH06,2005-12-12 05:30,12,112.71,112.72,112.7,112.71,6008
HRH06,2005-12-12 06:00,12,112.71,112.72,112.69,112.7,6528
HRH06,2005-12-12 06:30,12,112.7,112.74,112.69,112.74,6094
HRH06,2005-12-12 07:00,12,112.74,112.76,112.73,112.76,11455
HRH06,2005-12-12 07:30,12,112.76,112.82,112.75,112.81,27217
HRH06,2005-12-12 08:00,12,112.81,112.82,112.76,112.79,23408
HRH06,2005-12-12 08:30,12,112.8,112.8,112.71,112.73,41388
HRH06,2005-12-12 09:00,12,112.73,112.78,112.73,112.75,21647
HRH06,2005-12-12 09:30,12,112.75,112.79,112.74,112.78,10493
HRH06,2005-12-12 10:00,12,112.78,112.82,112.77,112.79,13275
HRH06,2005-12-12 10:30,12,112.79,112.82,112.79,112.8,11546
HRH06,2005-12-12 11:00,12,112.8,112.8,112.73,112.74,11331
HRH06,2005-12-12 11:30,12,112.73,112.77,112.72,112.74,2604
HRH06,2005-12-12 12:00,12,112.75,112.77,112.73,112.77,1409
HRH06,2005-12-12 12:30,12,112.76,112.76,112.75,112.75,173
HRH06,2005-12-12 13:00,12,112.74,112.75,112.73,112.75,1204
HRH06,2005-12-12 13:30,12,112.75,112.76,112.75,112.76,132
HRH06,2005-12-12 14:00,12,112.76,112.78,112.75,112.76,75
HRH06,2005-12-12 14:30,12,112.78,112.78,112.77,112.78,107
HRH06,2005-12-13 01:00,13,112.8,112.83,112.77,112.78,7663
HRH06,2005-12-13 01:30,13,112.79,112.84,112.78,112.82,11744
HRH06,2005-12-13 02:00,13,112.82,112.82,112.75,112.77,15762
HRH06,2005-12-13 02:30,13,112.76,112.79,112.75,112.79,19782
HRH06,2005-12-13 03:00,13,112.79,112.82,112.78,112.8,22494
HRH06,2005-12-13 03:30,13,112.79,112.81,112.69,112.71,32625
HRH06,2005-12-13 04:00,13,112.72,112.72,112.61,112.62,84247
HRH06,2005-12-13 04:30,13,112.61,112.65,112.59,112.64,42831
HRH06,2005-12-13 05:00,13,112.64,112.66,112.63,112.64,14169
HRH06,2005-12-13 05:30,13,112.64,112.66,112.61,112.62,12820
HRH06,2005-12-13 06:00,13,112.62,112.64,112.61,112.63,11003
HRH06,2005-12-13 06:30,13,112.63,112.68,112.63,112.67,10054
HRH06,2005-12-13 07:00,13,112.67,112.7,112.67,112.68,13959
HRH06,2005-12-13 07:30,13,112.68,112.75,112.65,112.74,33611
HRH06,2005-12-13 08:00,13,112.74,112.79,112.74,112.78,49884
HRH06,2005-12-13 08:30,13,112.78,112.8,112.74,112.77,30130
HRH06,2005-12-13 09:00,13,112.77,112.83,112.75,112.81,32711
HRH06,2005-12-13 09:30,13,112.81,112.82,112.78,112.79,21992
HRH06,2005-12-13 10:00,13,112.79,112.81,112.76,112.8,18232
HRH06,2005-12-13 10:30,13,112.79,112.81,112.78,112.8,10864
HRH06,2005-12-13 11:00,13,112.8,112.82,112.78,112.79,8618
HRH06,2005-12-13 11:30,13,112.79,112.8,112.78,112.79,5769
HRH06,2005-12-13 12:00,13,112.78,112.78,112.77,112.78,3116
HRH06,2005-12-13 12:30,13,112.78,112.8,112.78,112.79,1460
HRH06,2005-12-13 13:00,13,112.79,112.9,112.78,112.87,6892
HRH06,2005-12-13 13:30,13,112.87,112.88,112.84,112.86,1771
HRH06,2005-12-13 14:00,13,112.88,112.88,112.84,112.84,795
HRH06,2005-12-13 14:30,13,112.85,112.86,112.84,112.85,93
HRH06,2005-12-13 15:00,13,112.89,112.89,112.89,112.89,44
HRH06,2005-12-14 01:00,14,112.93,112.97,112.91,112.95,21285
HRH06,2005-12-14 01:30,14,112.96,113.04,112.93,113.02,33938
HRH06,2005-12-14 02:00,14,113.03,113.04,112.99,113.01,28824
HRH06,2005-12-14 02:30,14,113.01,113.01,112.97,112.97,21050
HRH06,2005-12-14 03:00,14,112.98,112.98,112.94,112.97,26083
HRH06,2005-12-14 03:30,14,112.97,113,112.96,112.98,16592
HRH06,2005-12-14 04:00,14,112.98,112.98,112.91,112.93,24191
HRH06,2005-12-14 04:30,14,112.93,112.95,112.91,112.92,16445
HRH06,2005-12-14 05:00,14,112.92,112.93,112.88,112.92,20149
HRH06,2005-12-14 05:30,14,112.93,112.93,112.91,112.93,6631
HRH06,2005-12-14 06:00,14,112.93,112.95,112.91,112.93,7985
HRH06,2005-12-14 06:30,14,112.93,112.93,112.86,112.86,17813
HRH06,2005-12-14 07:00,14,112.86,112.92,112.86,112.91,19753
HRH06,2005-12-14 07:30,14,112.91,112.97,112.91,112.92,35423
HRH06,2005-12-14 08:00,14,112.92,112.94,112.84,112.86,32034
HRH06,2005-12-14 08:30,14,112.86,112.92,112.82,112.9,48968
HRH06,2005-12-14 09:00,14,112.9,112.95,112.89,112.94,35016
HRH06,2005-12-14 09:30,14,112.94,112.96,112.89,112.93,25241
HRH06,2005-12-14 10:00,14,112.93,112.94,112.86,112.92,33655
HRH06,2005-12-14 10:30,14,112.92,112.95,112.92,112.94,16527
HRH06,2005-12-14 11:00,14,112.94,112.95,112.93,112.94,8736
HRH06,2005-12-14 11:30,14,112.93,112.95,112.92,112.95,5655
HRH06,2005-12-14 12:00,14,112.95,112.95,112.93,112.94,992
HRH06,2005-12-14 12:30,14,112.95,112.95,112.94,112.94,324
HRH06,2005-12-14 13:00,14,112.94,112.94,112.94,112.94,118
HRH06,2005-12-14 13:30,14,112.94,112.94,112.94,112.94,27
HRH06,2005-12-14 14:00,14,112.95,112.95,112.94,112.95,180
HRH06,2005-12-14 14:30,14,112.95,112.95,112.92,112.92,57
HRH06,2005-12-15 01:00,15,112.93,112.99,112.93,112.98,8867
HRH06,2005-12-15 01:30,15,112.99,113,112.96,112.97,5285
HRH06,2005-12-15 02:00,15,112.97,112.98,112.86,112.9,29366
HRH06,2005-12-15 02:30,15,112.9,112.97,112.9,112.97,33436
HRH06,2005-12-15 03:00,15,112.97,112.98,112.89,112.9,23857
HRH06,2005-12-15 03:30,15,112.9,112.94,112.9,112.92,14338
HRH06,2005-12-15 04:00,15,112.93,112.94,112.89,112.91,22604
HRH06,2005-12-15 04:30,15,112.9,112.93,112.9,112.92,13098
HRH06,2005-12-15 05:00,15,112.92,112.93,112.9,112.91,19635
HRH06,2005-12-15 05:30,15,112.91,112.94,112.9,112.94,11291
HRH06,2005-12-15 06:00,15,112.93,112.97,112.91,112.92,31880
HRH06,2005-12-15 06:30,15,112.92,112.94,112.91,112.94,8205
HRH06,2005-12-15 07:00,15,112.94,112.98,112.93,112.94,22245
HRH06,2005-12-15 07:30,15,112.95,112.97,112.88,112.93,48770
HRH06,2005-12-15 08:00,15,112.92,113.02,112.92,112.96,66085
HRH06,2005-12-15 08:30,15,112.96,112.96,112.84,112.87,47658
HRH06,2005-12-15 09:00,15,112.87,112.89,112.83,112.84,36429
HRH06,2005-12-15 09:30,15,112.83,112.87,112.82,112.83,24836
HRH06,2005-12-15 10:00,15,112.84,112.87,112.84,112.85,14851
HRH06,2005-12-15 10:30,15,112.84,112.88,112.8,112.85,12331
HRH06,2005-12-15 11:00,15,112.84,112.87,112.79,112.83,11261
HRH06,2005-12-15 11:30,15,112.83,112.88,112.83,112.87,4793
HRH06,2005-12-15 12:00,15,112.87,112.87,112.86,112.87,458
HRH06,2005-12-15 12:30,15,112.86,112.87,112.85,112.86,476
HRH06,2005-12-15 13:00,15,112.87,112.9,112.87,112.9,301
HRH06,2005-12-15 13:30,15,112.9,112.92,112.89,112.89,729
HRH06,2005-12-15 14:00,15,112.89,112.9,112.88,112.88,247
HRH06,2005-12-15 14:30,15,112.89,112.9,112.88,112.89,386
HRH06,2005-12-15 15:00,15,112.87,112.87,112.87,112.87,33
HRH06,2005-12-16 01:00,16,112.93,112.93,112.88,112.9,4914
HRH06,2005-12-16 01:30,16,112.89,112.91,112.87,112.88,5894
HRH06,2005-12-16 02:00,16,112.88,112.93,112.86,112.92,10747
HRH06,2005-12-16 02:30,16,112.92,112.97,112.88,112.89,32870
HRH06,2005-12-16 03:00,16,112.88,112.93,112.86,112.92,21870
HRH06,2005-12-16 03:30,16,112.92,112.92,112.87,112.89,27529
HRH06,2005-12-16 04:00,16,112.89,112.9,112.85,112.86,29565
HRH06,2005-12-16 04:30,16,112.86,112.92,112.85,112.9,31482
HRH06,2005-12-16 05:00,16,112.9,112.9,112.87,112.88,10700
HRH06,2005-12-16 05:30,16,112.89,112.9,112.87,112.89,7219
HRH06,2005-12-16 06:00,16,112.88,112.9,112.87,112.89,6131
HRH06,2005-12-16 06:30,16,112.89,112.9,112.88,112.89,7411
HRH06,2005-12-16 07:00,16,112.89,112.95,112.88,112.94,20974
HRH06,2005-12-16 07:30,16,112.94,112.98,112.91,112.95,34388
HRH06,2005-12-16 08:00,16,112.96,113.01,112.95,112.99,38984
HRH06,2005-12-16 08:30,16,112.98,113,112.96,112.98,17800
HRH06,2005-12-16 09:00,16,112.98,112.98,112.9,112.93,30471
HRH06,2005-12-16 09:30,16,112.93,112.96,112.9,112.93,15633
HRH06,2005-12-16 10:00,16,112.94,112.98,112.92,112.96,11664
HRH06,2005-12-16 10:30,16,112.97,113,112.95,113,7097
HRH06,2005-12-16 11:00,16,113,113.05,112.99,113.04,10641
HRH06,2005-12-16 11:30,16,113.03,113.04,112.99,113,3199
HRH06,2005-12-16 12:00,16,113,113,112.94,112.94,2096
HRH06,2005-12-16 12:30,16,112.95,112.97,112.95,112.97,538
HRH06,2005-12-16 13:00,16,112.96,112.96,112.96,112.96,19
HRH06,2005-12-16 13:30,16,112.96,112.98,112.96,112.96,33
HRH06,2005-12-16 14:00,16,112.97,112.99,112.97,112.97,55
HRH06,2005-12-16 14:30,16,112.97,113,112.97,112.99,376
HRH06,2005-12-16 15:00,16,113,113,113,113,5
HRH06,2005-12-19 01:00,19,112.95,112.98,112.94,112.98,2944
HRH06,2005-12-19 01:30,19,112.98,113.03,112.98,113.02,9093
HRH06,2005-12-19 02:00,19,113.02,113.08,113.01,113.06,17021
HRH06,2005-12-19 02:30,19,113.06,113.06,113.01,113.02,10418
HRH06,2005-12-19 03:00,19,113.02,113.04,113,113.02,11123
HRH06,2005-12-19 03:30,19,113.02,113.06,113,113.02,16874
HRH06,2005-12-19 04:00,19,113.02,113.05,113,113.04,16305
HRH06,2005-12-19 04:30,19,113.04,113.07,113.02,113.03,14029
HRH06,2005-12-19 05:00,19,113.02,113.04,113.02,113.04,4945
HRH06,2005-12-19 05:30,19,113.03,113.06,113.03,113.05,3990
HRH06,2005-12-19 06:00,19,113.04,113.04,113,113.02,9474
HRH06,2005-12-19 06:30,19,113.02,113.03,112.9,112.91,37565
HRH06,2005-12-19 07:00,19,112.92,112.92,112.85,112.91,24970
HRH06,2005-12-19 07:30,19,112.9,112.92,112.89,112.89,13606
HRH06,2005-12-19 08:00,19,112.89,112.91,112.88,112.89,11749
HRH06,2005-12-19 08:30,19,112.89,112.92,112.89,112.91,14005
HRH06,2005-12-19 09:00,19,112.92,112.95,112.91,112.95,15361
HRH06,2005-12-19 09:30,19,112.95,112.98,112.93,112.95,27505
HRH06,2005-12-19 10:00,19,112.94,112.97,112.93,112.94,13816
HRH06,2005-12-19 10:30,19,112.94,112.97,112.94,112.95,8015
HRH06,2005-12-19 11:00,19,112.95,112.97,112.94,112.96,5567
HRH06,2005-12-19 11:30,19,112.96,112.97,112.94,112.97,1755
HRH06,2005-12-19 12:00,19,112.97,112.98,112.96,112.98,1041
HRH06,2005-12-19 12:30,19,112.98,112.99,112.96,112.96,446
HRH06,2005-12-19 13:00,19,112.96,112.96,112.94,112.95,410
HRH06,2005-12-19 13:30,19,112.95,112.95,112.93,112.94,229
HRH06,2005-12-19 14:00,19,112.93,112.95,112.93,112.93,490
HRH06,2005-12-19 14:30,19,112.94,112.98,112.93,112.94,448
HRH06,2005-12-19 15:00,19,112.94,112.94,112.94,112.94,3
HRH06,2005-12-20 01:00,20,112.94,112.95,112.91,112.95,2801
HRH06,2005-12-20 01:30,20,112.96,112.97,112.9,112.91,4801
HRH06,2005-12-20 02:00,20,112.91,112.94,112.91,112.91,6792
HRH06,2005-12-20 02:30,20,112.92,112.93,112.87,112.89,10348
HRH06,2005-12-20 03:00,20,112.89,112.89,112.84,112.87,25792
HRH06,2005-12-20 03:30,20,112.87,112.9,112.85,112.88,15106
HRH06,2005-12-20 04:00,20,112.89,112.89,112.85,112.86,21842
HRH06,2005-12-20 04:30,20,112.86,112.86,112.81,112.83,31387
HRH06,2005-12-20 05:00,20,112.83,112.87,112.82,112.84,10332
HRH06,2005-12-20 05:30,20,112.83,112.84,112.81,112.82,13150
HRH06,2005-12-20 06:00,20,112.82,112.83,112.8,112.81,10710
HRH06,2005-12-20 06:30,20,112.82,112.82,112.76,112.78,21338
HRH06,2005-12-20 07:00,20,112.78,112.81,112.76,112.79,10991
HRH06,2005-12-20 07:30,20,112.79,112.88,112.77,112.87,40417
HRH06,2005-12-20 08:00,20,112.87,112.88,112.82,112.83,24983
HRH06,2005-12-20 08:30,20,112.83,112.83,112.78,112.81,33429
HRH06,2005-12-20 09:00,20,112.81,112.83,112.79,112.82,15638
HRH06,2005-12-20 09:30,20,112.82,112.86,112.81,112.85,16764
HRH06,2005-12-20 10:00,20,112.86,112.88,112.84,112.87,10133
HRH06,2005-12-20 10:30,20,112.87,112.88,112.85,112.87,8938
HRH06,2005-12-20 11:00,20,112.87,112.88,112.85,112.85,3591
HRH06,2005-12-20 11:30,20,112.85,112.88,112.84,112.87,4097
HRH06,2005-12-20 12:00,20,112.87,112.89,112.86,112.87,582
HRH06,2005-12-20 12:30,20,112.87,112.88,112.87,112.87,350
HRH06,2005-12-20 13:00,20,112.88,112.88,112.88,112.88,94
HRH06,2005-12-20 13:30,20,112.88,112.88,112.87,112.88,176
HRH06,2005-12-20 14:00,20,112.87,112.88,112.86,112.86,60
HRH06,2005-12-20 14:30,20,112.85,112.9,112.85,112.88,719
HRH06,2005-12-20 15:00,20,112.86,112.86,112.86,112.86,12
HRH06,2005-12-21 01:00,21,112.87,112.87,112.83,112.86,4747
HRH06,2005-12-21 01:30,21,112.86,112.87,112.68,112.72,14816
HRH06,2005-12-21 02:00,21,112.72,112.73,112.64,112.7,31794
HRH06,2005-12-21 02:30,21,112.71,112.72,112.65,112.66,18105
HRH06,2005-12-21 03:00,21,112.66,112.7,112.62,112.66,19071
HRH06,2005-12-21 03:30,21,112.66,112.73,112.66,112.71,26691
HRH06,2005-12-21 04:00,21,112.71,112.73,112.7,112.71,11581
HRH06,2005-12-21 04:30,21,112.71,112.71,112.67,112.7,15294
HRH06,2005-12-21 05:00,21,112.69,112.71,112.66,112.68,9622
HRH06,2005-12-21 05:30,21,112.68,112.71,112.67,112.7,5537
HRH06,2005-12-21 06:00,21,112.7,112.73,112.69,112.71,8583
HRH06,2005-12-21 06:30,21,112.7,112.71,112.69,112.7,6623
HRH06,2005-12-21 07:00,21,112.7,112.71,112.68,112.68,11440
HRH06,2005-12-21 07:30,21,112.69,112.71,112.66,112.67,21487
HRH06,2005-12-21 08:00,21,112.67,112.69,112.64,112.66,16377
HRH06,2005-12-21 08:30,21,112.65,112.66,112.63,112.63,12143
HRH06,2005-12-21 09:00,21,112.63,112.65,112.6,112.61,25753
HRH06,2005-12-21 09:30,21,112.62,112.64,112.6,112.61,20646
HRH06,2005-12-21 10:00,21,112.61,112.62,112.59,112.6,10196
HRH06,2005-12-21 10:30,21,112.59,112.6,112.52,112.55,20777
HRH06,2005-12-21 11:00,21,112.54,112.59,112.54,112.59,12041
HRH06,2005-12-21 11:30,21,112.59,112.61,112.58,112.6,4252
HRH06,2005-12-21 12:00,21,112.6,112.61,112.6,112.61,223
HRH06,2005-12-21 12:30,21,112.61,112.62,112.6,112.6,636
HRH06,2005-12-21 13:00,21,112.61,112.61,112.6,112.61,127
HRH06,2005-12-21 13:30,21,112.6,112.61,112.6,112.6,90
HRH06,2005-12-21 14:00,21,112.6,112.61,112.59,112.59,38
HRH06,2005-12-21 14:30,21,112.6,112.6,112.57,112.58,231
HRH06,2005-12-22 01:00,22,112.6,112.62,112.57,112.61,4637
HRH06,2005-12-22 01:30,22,112.61,112.62,112.6,112.62,2309
HRH06,2005-12-22 02:00,22,112.62,112.62,112.59,112.61,5191
HRH06,2005-12-22 02:30,22,112.61,112.61,112.54,112.54,16097
HRH06,2005-12-22 03:00,22,112.54,112.55,112.45,112.46,39626
HRH06,2005-12-22 03:30,22,112.46,112.48,112.45,112.46,22782
HRH06,2005-12-22 04:00,22,112.46,112.5,112.44,112.46,19106
HRH06,2005-12-22 04:30,22,112.46,112.49,112.45,112.47,11881
HRH06,2005-12-22 05:00,22,112.46,112.48,112.44,112.48,14188
HRH06,2005-12-22 05:30,22,112.48,112.52,112.47,112.51,17240
HRH06,2005-12-22 06:00,22,112.51,112.52,112.48,112.5,8114
HRH06,2005-12-22 06:30,22,112.5,112.51,112.49,112.49,12842
HRH06,2005-12-22 07:00,22,112.48,112.51,112.48,112.5,11154
HRH06,2005-12-22 07:30,22,112.5,112.56,112.5,112.56,22433
HRH06,2005-12-22 08:00,22,112.56,112.6,112.55,112.59,24314
HRH06,2005-12-22 08:30,22,112.59,112.6,112.56,112.6,13036
HRH06,2005-12-22 09:00,22,112.59,112.63,112.57,112.58,27269
HRH06,2005-12-22 09:30,22,112.57,112.63,112.56,112.61,25233
HRH06,2005-12-22 10:00,22,112.6,112.63,112.59,112.63,10929
HRH06,2005-12-22 10:30,22,112.63,112.69,112.62,112.67,12790
HRH06,2005-12-22 11:00,22,112.68,112.74,112.68,112.72,13988
HRH06,2005-12-22 11:30,22,112.72,112.72,112.68,112.69,5481
HRH06,2005-12-22 12:00,22,112.69,112.69,112.68,112.69,526
HRH06,2005-12-22 12:30,22,112.69,112.71,112.69,112.7,414
HRH06,2005-12-22 13:00,22,112.7,112.71,112.69,112.71,59
HRH06,2005-12-22 13:30,22,112.72,112.73,112.68,112.69,187
HRH06,2005-12-22 14:00,22,112.69,112.7,112.69,112.7,15
HRH06,2005-12-22 14:30,22,112.71,112.75,112.69,112.75,532
HRH06,2005-12-22 15:00,22,112.75,112.75,112.75,112.75,3
HRH06,2005-12-23 01:00,23,112.72,112.73,112.65,112.67,2369
HRH06,2005-12-23 01:30,23,112.67,112.69,112.67,112.67,1964
HRH06,2005-12-23 02:00,23,112.67,112.68,112.65,112.67,3069
HRH06,2005-12-23 02:30,23,112.67,112.67,112.66,112.67,2719
HRH06,2005-12-23 03:00,23,112.67,112.67,112.63,112.64,7309
HRH06,2005-12-23 03:30,23,112.65,112.67,112.64,112.65,3566
HRH06,2005-12-23 04:00,23,112.65,112.66,112.63,112.66,4466
HRH06,2005-12-23 04:30,23,112.66,112.67,112.65,112.66,6985
HRH06,2005-12-23 05:00,23,112.66,112.68,112.65,112.67,6700
HRH06,2005-12-23 05:30,23,112.68,112.69,112.65,112.68,5675
HRH06,2005-12-23 06:00,23,112.68,112.68,112.66,112.67,2118
HRH06,2005-12-23 06:30,23,112.67,112.67,112.66,112.67,2085
HRH06,2005-12-23 07:00,23,112.66,112.67,112.63,112.66,9873
HRH06,2005-12-23 07:30,23,112.66,112.67,112.65,112.67,3154
HRH06,2005-12-23 08:00,23,112.67,112.68,112.63,112.65,4809
HRH06,2005-12-23 08:30,23,112.64,112.65,112.62,112.64,5209
HRH06,2005-12-23 09:00,23,112.65,112.69,112.64,112.67,5358
HRH06,2005-12-23 09:30,23,112.67,112.87,112.67,112.82,22052
HRH06,2005-12-23 10:00,23,112.82,112.87,112.81,112.84,10354
HRH06,2005-12-23 10:30,23,112.84,112.85,112.8,112.81,4122
HRH06,2005-12-23 11:00,23,112.81,112.86,112.8,112.86,3883
HRH06,2005-12-23 11:30,23,112.86,112.87,112.79,112.8,2073
HRH06,2005-12-23 12:00,23,112.78,112.78,112.78,112.78,25
HRH06,2005-12-27 01:00,27,112.8,112.81,112.74,112.76,2698
HRH06,2005-12-27 01:30,27,112.77,112.79,112.77,112.78,1807
HRH06,2005-12-27 02:00,27,112.77,112.77,112.71,112.73,7822
HRH06,2005-12-27 02:30,27,112.73,112.75,112.73,112.75,2621
HRH06,2005-12-27 03:00,27,112.75,112.77,112.75,112.76,3917
HRH06,2005-12-27 03:30,27,112.77,112.8,112.75,112.79,4571
HRH06,2005-12-27 04:00,27,112.79,112.8,112.77,112.78,2987
HRH06,2005-12-27 04:30,27,112.79,112.8,112.77,112.78,4218
HRH06,2005-12-27 05:00,27,112.79,112.8,112.78,112.8,1893
HRH06,2005-12-27 05:30,27,112.8,112.81,112.79,112.79,2015
HRH06,2005-12-27 06:00,27,112.79,112.82,112.79,112.8,1394
HRH06,2005-12-27 06:30,27,112.8,112.8,112.79,112.79,1348
HRH06,2005-12-27 07:00,27,112.79,112.8,112.78,112.79,2741
HRH06,2005-12-27 07:30,27,112.78,112.79,112.77,112.78,2157
HRH06,2005-12-27 08:00,27,112.78,112.78,112.77,112.78,1348
HRH06,2005-12-27 08:30,27,112.78,112.78,112.75,112.77,4356
HRH06,2005-12-27 09:00,27,112.77,112.79,112.76,112.77,1957
HRH06,2005-12-27 09:30,27,112.78,112.8,112.77,112.8,4024
HRH06,2005-12-27 10:00,27,112.8,112.84,112.8,112.83,3770
HRH06,2005-12-27 10:30,27,112.83,112.89,112.83,112.86,5388
HRH06,2005-12-27 11:00,27,112.86,112.89,112.85,112.89,1131
HRH06,2005-12-27 11:30,27,112.89,112.9,112.87,112.87,990
HRH06,2005-12-27 12:00,27,112.87,112.88,112.84,112.87,612
HRH06,2005-12-27 12:30,27,112.88,112.91,112.88,112.9,92
HRH06,2005-12-27 13:00,27,112.89,113,112.88,112.98,2334
HRH06,2005-12-27 13:30,27,112.99,112.99,112.93,112.95,173
HRH06,2005-12-27 14:00,27,112.95,112.97,112.94,112.96,267
HRH06,2005-12-27 14:30,27,112.94,112.95,112.93,112.94,81
HRH06,2005-12-27 15:00,27,112.91,112.91,112.91,112.91,20
HRH06,2005-12-28 01:00,28,112.9,112.91,112.85,112.85,2860
HRH06,2005-12-28 01:30,28,112.86,112.88,112.8,112.8,5484
HRH06,2005-12-28 02:00,28,112.81,112.82,112.78,112.8,5829
HRH06,2005-12-28 02:30,28,112.8,112.81,112.78,112.79,4513
HRH06,2005-12-28 03:00,28,112.8,112.82,112.79,112.82,3944
HRH06,2005-12-28 03:30,28,112.82,112.84,112.81,112.84,4095
HRH06,2005-12-28 04:00,28,112.83,112.86,112.83,112.86,7297
HRH06,2005-12-28 04:30,28,112.86,112.88,112.85,112.87,6388
HRH06,2005-12-28 05:00,28,112.87,112.89,112.86,112.89,8288
HRH06,2005-12-28 05:30,28,112.88,112.89,112.86,112.87,5459
HRH06,2005-12-28 06:00,28,112.87,112.89,112.86,112.89,3590
HRH06,2005-12-28 06:30,28,112.89,113.03,112.88,112.91,15593
HRH06,2005-12-28 07:00,28,112.92,112.93,112.89,112.9,9271
HRH06,2005-12-28 07:30,28,112.9,112.96,112.9,112.95,15148
HRH06,2005-12-28 08:00,28,112.94,112.96,112.92,112.94,5432
HRH06,2005-12-28 08:30,28,112.93,112.95,112.91,112.92,6173
HRH06,2005-12-28 09:00,28,112.91,112.95,112.91,112.94,4420
HRH06,2005-12-28 09:30,28,112.94,112.99,112.94,112.97,14464
HRH06,2005-12-28 10:00,28,112.98,112.99,112.96,112.98,5633
HRH06,2005-12-28 10:30,28,112.99,113.03,112.98,113.03,7977
HRH06,2005-12-28 11:00,28,113.03,113.03,113,113,6436
HRH06,2005-12-28 11:30,28,113,113.01,112.97,112.97,2816
HRH06,2005-12-28 12:00,28,112.96,112.96,112.93,112.95,1097
HRH06,2005-12-28 12:30,28,112.94,112.94,112.92,112.92,459
HRH06,2005-12-28 13:00,28,112.93,112.93,112.92,112.92,108
HRH06,2005-12-28 13:30,28,112.91,112.91,112.91,112.91,29
HRH06,2005-12-28 14:00,28,112.91,112.93,112.91,112.92,66
HRH06,2005-12-28 14:30,28,112.93,112.93,112.9,112.93,304
HRH06,2005-12-28 15:00,28,112.9,112.9,112.9,112.9,10
HRH06,2005-12-29 01:00,29,112.97,112.97,112.92,112.94,3138
HRH06,2005-12-29 01:30,29,112.93,112.94,112.92,112.92,2372
HRH06,2005-12-29 02:00,29,112.92,112.93,112.9,112.9,5048
HRH06,2005-12-29 02:30,29,112.9,112.92,112.86,112.92,6788
HRH06,2005-12-29 03:00,29,112.92,112.92,112.9,112.9,2391
HRH06,2005-12-29 03:30,29,112.89,112.91,112.89,112.89,7024
HRH06,2005-12-29 04:00,29,112.89,112.9,112.83,112.87,10444
HRH06,2005-12-29 04:30,29,112.87,112.87,112.85,112.87,5985
HRH06,2005-12-29 05:00,29,112.87,112.87,112.85,112.86,6120
HRH06,2005-12-29 05:30,29,112.86,112.87,112.85,112.87,3020
HRH06,2005-12-29 06:00,29,112.87,112.87,112.85,112.86,4236
HRH06,2005-12-29 06:30,29,112.86,112.86,112.84,112.86,6009
HRH06,2005-12-29 07:00,29,112.86,112.9,112.85,112.88,6729
HRH06,2005-12-29 07:30,29,112.88,112.89,112.82,112.84,13673
HRH06,2005-12-29 08:00,29,112.84,112.86,112.83,112.85,3550
HRH06,2005-12-29 08:30,29,112.85,112.86,112.84,112.85,6877
HRH06,2005-12-29 09:00,29,112.85,112.85,112.82,112.83,6071
HRH06,2005-12-29 09:30,29,112.84,112.84,112.79,112.79,9225
HRH06,2005-12-29 10:00,29,112.8,112.82,112.79,112.8,10613
HRH06,2005-12-29 10:30,29,112.81,112.81,112.78,112.78,2296
HRH06,2005-12-29 11:00,29,112.78,112.79,112.75,112.75,2856
HRH06,2005-12-29 11:30,29,112.76,112.77,112.75,112.77,2258
HRH06,2005-12-29 12:00,29,112.77,112.78,112.75,112.77,860
HRH06,2005-12-29 12:30,29,112.77,112.79,112.77,112.79,227
HRH06,2005-12-29 13:00,29,112.78,112.79,112.77,112.79,158
HRH06,2005-12-29 13:30,29,112.79,112.8,112.78,112.8,57
HRH06,2005-12-29 14:00,29,112.8,112.8,112.78,112.79,144
HRH06,2005-12-29 14:30,29,112.79,112.81,112.78,112.81,718
HRH06,2005-12-29 15:00,29,112.8,112.8,112.8,112.8,3
HRH06,2005-12-30 01:00,30,112.84,112.86,112.82,112.85,3453
HRH06,2005-12-30 01:30,30,112.85,112.88,112.84,112.88,3617
HRH06,2005-12-30 02:00,30,112.87,112.89,112.86,112.88,5598
HRH06,2005-12-30 02:30,30,112.88,112.92,112.84,112.88,17215
HRH06,2005-12-30 03:00,30,112.88,112.91,112.88,112.9,11267
HRH06,2005-12-30 03:30,30,112.9,112.96,112.9,112.95,13969
HRH06,2005-12-30 04:00,30,112.95,112.96,112.93,112.95,11066
HRH06,2005-12-30 04:30,30,112.95,112.98,112.94,112.97,15277
HRH06,2005-12-30 05:00,30,112.97,113.01,112.96,112.99,12298
HRH06,2005-12-30 05:30,30,112.99,112.99,112.95,112.97,6481
HRH06,2005-12-30 06:00,30,112.97,113,112.96,112.98,3721
HRH06,2005-12-30 06:30,30,112.97,113.01,112.97,113.01,4317
HRH06,2005-12-30 07:00,30,113,113.01,112.99,112.99,5781
HRH06,2005-12-30 07:30,30,113,113.07,113,113.06,15605
HRH06,2005-12-30 08:00,30,113.05,113.09,113.05,113.07,11640
HRH06,2005-12-30 08:30,30,113.06,113.08,113.04,113.05,5057
HRH06,2005-12-30 09:00,30,113.06,113.08,113.04,113.05,4538
HRH06,2005-12-30 09:30,30,113.04,113.07,112.96,112.96,8410
HRH06,2005-12-30 10:00,30,112.91,112.91,112.91,112.91,2034
HRH06,2006-01-02 01:00,2,112.93,112.93,112.84,112.86,6823
HRH06,2006-01-02 01:30,2,112.86,112.86,112.68,112.74,18876
HRH06,2006-01-02 02:00,2,112.74,112.75,112.65,112.71,18691
HRH06,2006-01-02 02:30,2,112.7,112.72,112.67,112.7,8378
HRH06,2006-01-02 03:00,2,112.7,112.71,112.67,112.69,11648
HRH06,2006-01-02 03:30,2,112.7,112.71,112.69,112.7,6861
HRH06,2006-01-02 04:00,2,112.69,112.7,112.64,112.65,10832
HRH06,2006-01-02 04:30,2,112.65,112.66,112.61,112.65,10531
HRH06,2006-01-02 05:00,2,112.65,112.65,112.61,112.63,3987
HRH06,2006-01-02 05:30,2,112.62,112.63,112.6,112.63,8369
HRH06,2006-01-02 06:00,2,112.64,112.66,112.64,112.65,5664
HRH06,2006-01-02 06:30,2,112.64,112.66,112.64,112.65,2115
HRH06,2006-01-02 07:00,2,112.64,112.65,112.63,112.64,2024
HRH06,2006-01-02 07:30,2,112.64,112.65,112.62,112.64,4923
HRH06,2006-01-02 08:00,2,112.64,112.68,112.64,112.68,3610
HRH06,2006-01-02 08:30,2,112.68,112.68,112.66,112.67,1923
HRH06,2006-01-02 09:00,2,112.67,112.72,112.67,112.7,7455
HRH06,2006-01-02 09:30,2,112.7,112.72,112.7,112.71,2468
HRH06,2006-01-02 10:00,2,112.71,112.75,112.71,112.74,5105
HRH06,2006-01-02 10:30,2,112.74,112.76,112.73,112.76,2420
HRH06,2006-01-02 11:00,2,112.76,112.78,112.76,112.77,1316
HRH06,2006-01-02 11:30,2,112.77,112.78,112.72,112.72,1071
HRH06,2006-01-02 12:00,2,112.7,112.7,112.7,112.7,107
HRH06,2006-01-03 01:00,3,112.66,112.72,112.66,112.72,8395
HRH06,2006-01-03 01:30,3,112.72,112.73,112.69,112.71,8888
HRH06,2006-01-03 02:00,3,112.72,112.8,112.72,112.78,21835
HRH06,2006-01-03 02:30,3,112.77,112.79,112.74,112.75,14973
HRH06,2006-01-03 03:00,3,112.74,112.75,112.68,112.7,40782
HRH06,2006-01-03 03:30,3,112.71,112.71,112.65,112.66,31094
HRH06,2006-01-03 04:00,3,112.66,112.68,112.66,112.67,16192
HRH06,2006-01-03 04:30,3,112.67,112.71,112.66,112.68,34221
HRH06,2006-01-03 05:00,3,112.68,112.68,112.64,112.67,26390
HRH06,2006-01-03 05:30,3,112.67,112.67,112.61,112.65,30580
HRH06,2006-01-03 06:00,3,112.64,112.65,112.63,112.65,5263
HRH06,2006-01-03 06:30,3,112.65,112.66,112.62,112.64,12945
HRH06,2006-01-03 07:00,3,112.63,112.64,112.58,112.6,24272
HRH06,2006-01-03 07:30,3,112.6,112.65,112.6,112.64,19930
HRH06,2006-01-03 08:00,3,112.63,112.65,112.62,112.65,15270
HRH06,2006-01-03 08:30,3,112.65,112.72,112.64,112.72,25021
HRH06,2006-01-03 09:00,3,112.72,112.85,112.7,112.84,67166
HRH06,2006-01-03 09:30,3,112.83,112.88,112.83,112.88,44387
HRH06,2006-01-03 10:00,3,112.88,112.89,112.83,112.86,33238
HRH06,2006-01-03 10:30,3,112.85,112.87,112.83,112.87,18782
HRH06,2006-01-03 11:00,3,112.87,112.88,112.85,112.86,7163
HRH06,2006-01-03 11:30,3,112.85,112.87,112.85,112.86,2264
HRH06,2006-01-03 12:00,3,112.85,112.86,112.83,112.85,1367
HRH06,2006-01-03 12:30,3,112.85,112.85,112.81,112.83,3172
HRH06,2006-01-03 13:00,3,112.84,112.86,112.81,112.82,1849
HRH06,2006-01-03 13:30,3,112.82,112.86,112.82,112.85,738
HRH06,2006-01-03 14:00,3,112.85,112.89,112.85,112.88,547
HRH06,2006-01-03 14:30,3,112.88,112.88,112.81,112.82,471
HRH06,2006-01-03 15:00,3,112.81,112.81,112.81,112.81,48
HRH06,2006-01-04 01:00,4,112.88,112.9,112.85,112.88,12621
HRH06,2006-01-04 01:30,4,112.88,112.99,112.88,112.95,31210
HRH06,2006-01-04 02:00,4,112.95,112.98,112.94,112.96,26754
HRH06,2006-01-04 02:30,4,112.96,112.98,112.93,112.97,20398
HRH06,2006-01-04 03:00,4,112.97,113.57,112.95,113.06,79732
HRH06,2006-01-04 03:30,4,113.07,113.1,112.98,113.02,80205
HRH06,2006-01-04 04:00,4,113.02,113.07,112.98,113.03,43647
HRH06,2006-01-04 04:30,4,113.04,113.05,113.02,113.03,26635
HRH06,2006-01-04 05:00,4,113.03,113.05,113.02,113.04,18751
HRH06,2006-01-04 05:30,4,113.04,113.09,113.03,113.09,10960
HRH06,2006-01-04 06:00,4,113.08,113.11,113.07,113.09,16939
HRH06,2006-01-04 06:30,4,113.1,113.1,113.06,113.09,13814
HRH06,2006-01-04 07:00,4,113.08,113.17,113.08,113.14,54724
HRH06,2006-01-04 07:30,4,113.14,113.15,113.1,113.12,46967
HRH06,2006-01-04 08:00,4,113.12,113.15,113.1,113.12,35054
HRH06,2006-01-04 08:30,4,113.12,113.2,113.1,113.16,58302
HRH06,2006-01-04 09:00,4,113.16,113.32,113.13,113.32,74434
HRH06,2006-01-04 09:30,4,113.32,113.37,113.29,113.34,58073
HRH06,2006-01-04 10:00,4,113.34,113.36,113.3,113.31,31562
HRH06,2006-01-04 10:30,4,113.31,113.31,113.28,113.29,21974
HRH06,2006-01-04 11:00,4,113.3,113.34,113.29,113.33,15315
HRH06,2006-01-04 11:30,4,113.33,113.34,113.31,113.33,8441
HRH06,2006-01-04 12:00,4,113.33,113.34,113.32,113.32,3846
HRH06,2006-01-04 12:30,4,113.33,113.35,113.31,113.31,2010
HRH06,2006-01-04 13:00,4,113.3,113.32,113.3,113.32,614
HRH06,2006-01-04 13:30,4,113.32,113.33,113.32,113.33,603
HRH06,2006-01-04 14:00,4,113.32,113.33,113.32,113.32,63
HRH06,2006-01-04 14:30,4,113.32,113.34,113.31,113.32,413
HRH06,2006-01-04 15:00,4,113.33,113.33,113.33,113.33,27
HRH06,2006-01-05 01:00,5,113.38,113.43,113.34,113.4,29191
HRH06,2006-01-05 01:30,5,113.4,113.42,113.34,113.34,33338
HRH06,2006-01-05 02:00,5,113.35,113.36,113.33,113.36,21301
HRH06,2006-01-05 02:30,5,113.36,113.37,113.2,113.2,64420
HRH06,2006-01-05 03:00,5,113.2,113.25,113.19,113.2,46129
HRH06,2006-01-05 03:30,5,113.2,113.2,113.14,113.17,47363
HRH06,2006-01-05 04:00,5,113.18,113.29,113.16,113.28,37084
HRH06,2006-01-05 04:30,5,113.27,113.27,113.2,113.2,27476
HRH06,2006-01-05 05:00,5,113.2,113.21,113.18,113.2,28980
HRH06,2006-01-05 05:30,5,113.2,113.22,113.19,113.22,8935
HRH06,2006-01-05 06:00,5,113.21,113.25,113.21,113.24,18281
HRH06,2006-01-05 06:30,5,113.24,113.25,113.23,113.24,11172
HRH06,2006-01-05 07:00,5,113.24,113.26,113.2,113.22,28820
HRH06,2006-01-05 07:30,5,113.22,113.29,113.21,113.27,35145
HRH06,2006-01-05 08:00,5,113.27,113.3,113.25,113.28,40710
HRH06,2006-01-05 08:30,5,113.29,113.34,113.29,113.31,35298
HRH06,2006-01-05 09:00,5,113.32,113.35,113.31,113.33,48504
HRH06,2006-01-05 09:30,5,113.33,113.33,113.3,113.33,26721
HRH06,2006-01-05 10:00,5,113.33,113.38,113.32,113.37,25982
HRH06,2006-01-05 10:30,5,113.37,113.38,113.35,113.36,9855
HRH06,2006-01-05 11:00,5,113.37,113.38,113.35,113.36,5113
HRH06,2006-01-05 11:30,5,113.36,113.37,113.32,113.34,7383
HRH06,2006-01-05 12:00,5,113.34,113.35,113.33,113.33,2496
HRH06,2006-01-05 12:30,5,113.34,113.36,113.34,113.34,263
HRH06,2006-01-05 13:00,5,113.35,113.37,113.35,113.36,391
HRH06,2006-01-05 13:30,5,113.36,113.36,113.35,113.35,341
HRH06,2006-01-05 14:00,5,113.35,113.35,113.35,113.35,15
HRH06,2006-01-05 14:30,5,113.35,113.37,113.35,113.36,247
HRH06,2006-01-05 15:00,5,113.35,113.35,113.35,113.35,4
HRH06,2006-01-06 01:00,6,113.34,113.36,113.33,113.34,4691
HRH06,2006-01-06 01:30,6,113.34,113.35,113.31,113.33,7556
HRH06,2006-01-06 02:00,6,113.32,113.34,113.31,113.31,12528
HRH06,2006-01-06 02:30,6,113.31,113.33,113.26,113.27,18994
HRH06,2006-01-06 03:00,6,113.28,113.3,113.26,113.27,14366
HRH06,2006-01-06 03:30,6,113.27,113.31,113.27,113.3,11288
HRH06,2006-01-06 04:00,6,113.29,113.34,113.29,113.33,18846
HRH06,2006-01-06 04:30,6,113.33,113.35,113.32,113.33,9472
HRH06,2006-01-06 05:00,6,113.33,113.35,113.32,113.33,12231
HRH06,2006-01-06 05:30,6,113.33,113.34,113.3,113.31,12199
HRH06,2006-01-06 06:00,6,113.32,113.36,113.31,113.35,18385
HRH06,2006-01-06 06:30,6,113.34,113.36,113.33,113.35,15321
HRH06,2006-01-06 07:00,6,113.35,113.52,113.3,113.38,29780
HRH06,2006-01-06 07:30,6,113.38,113.47,113.27,113.36,133501
HRH06,2006-01-06 08:00,6,113.36,113.38,113.31,113.33,53606
HRH06,2006-01-06 08:30,6,113.33,113.33,113.25,113.27,53241
HRH06,2006-01-06 09:00,6,113.27,113.35,113.27,113.34,37297
HRH06,2006-01-06 09:30,6,113.35,113.38,113.31,113.36,28803
HRH06,2006-01-06 10:00,6,113.37,113.38,113.34,113.36,19869
HRH06,2006-01-06 10:30,6,113.36,113.39,113.36,113.39,8664
HRH06,2006-01-06 11:00,6,113.39,113.41,113.38,113.39,7727
HRH06,2006-01-06 11:30,6,113.38,113.4,113.37,113.39,3570
HRH06,2006-01-06 12:00,6,113.39,113.41,113.39,113.39,941
HRH06,2006-01-06 12:30,6,113.39,113.4,113.37,113.37,261
HRH06,2006-01-06 13:00,6,113.37,113.37,113.35,113.37,455
HRH06,2006-01-06 13:30,6,113.36,113.37,113.36,113.36,106
HRH06,2006-01-06 14:00,6,113.36,113.37,113.35,113.35,24
HRH06,2006-01-06 14:30,6,113.37,113.37,113.33,113.34,548
HRH06,2006-01-06 15:00,6,113.39,113.39,113.39,113.39,30
HRH06,2006-01-09 01:00,9,113.3,113.31,113.25,113.28,23151
HRH06,2006-01-09 01:30,9,113.29,113.35,113.29,113.3,15822
HRH06,2006-01-09 02:00,9,113.29,113.35,113.28,113.32,21511
HRH06,2006-01-09 02:30,9,113.32,113.36,113.3,113.34,22691
HRH06,2006-01-09 03:00,9,113.33,113.36,113.33,113.35,23806
HRH06,2006-01-09 03:30,9,113.35,113.38,113.33,113.38,20691
HRH06,2006-01-09 04:00,9,113.38,113.39,113.35,113.36,16716
HRH06,2006-01-09 04:30,9,113.36,113.38,113.32,113.34,25763
HRH06,2006-01-09 05:00,9,113.35,113.36,113.33,113.35,12626
HRH06,2006-01-09 05:30,9,113.36,113.37,113.32,113.33,10295
HRH06,2006-01-09 06:00,9,113.33,113.33,113.3,113.32,16766
HRH06,2006-01-09 06:30,9,113.33,113.36,113.31,113.35,10450
HRH06,2006-01-09 07:00,9,113.35,113.36,113.33,113.36,14190
HRH06,2006-01-09 07:30,9,113.36,113.37,113.32,113.35,40572
HRH06,2006-01-09 08:00,9,113.35,113.37,113.29,113.31,40160
HRH06,2006-01-09 08:30,9,113.31,113.33,113.3,113.32,18606
HRH06,2006-01-09 09:00,9,113.32,113.35,113.3,113.34,20717
HRH06,2006-01-09 09:30,9,113.34,113.34,113.29,113.3,31005
HRH06,2006-01-09 10:00,9,113.31,113.31,113.23,113.24,37246
HRH06,2006-01-09 10:30,9,113.23,113.27,113.22,113.26,16646
HRH06,2006-01-09 11:00,9,113.25,113.26,113.23,113.25,6958
HRH06,2006-01-09 11:30,9,113.26,113.27,113.25,113.26,2167
HRH06,2006-01-09 12:00,9,113.27,113.28,113.25,113.26,2571
HRH06,2006-01-09 12:30,9,113.26,113.28,113.26,113.27,174
HRH06,2006-01-09 13:00,9,113.28,113.28,113.25,113.25,265
HRH06,2006-01-09 13:30,9,113.26,113.26,113.26,113.26,138
HRH06,2006-01-09 14:00,9,113.26,113.27,113.26,113.26,16
HRH06,2006-01-09 14:30,9,113.26,113.3,113.26,113.29,990
HRH06,2006-01-09 15:00,9,113.3,113.3,113.3,113.3,14
HRH06,2006-01-10 01:00,10,113.3,113.31,113.23,113.24,19486
HRH06,2006-01-10 01:30,10,113.24,113.26,113.18,113.2,35257
HRH06,2006-01-10 02:00,10,113.2,113.23,113.19,113.21,32825
HRH06,2006-01-10 02:30,10,113.2,113.22,113.12,113.14,48654
HRH06,2006-01-10 03:00,10,113.15,113.16,113.12,113.14,40753
HRH06,2006-01-10 03:30,10,113.14,113.19,113.12,113.15,62961
HRH06,2006-01-10 04:00,10,113.16,113.16,113.09,113.12,58685
HRH06,2006-01-10 04:30,10,113.13,113.17,113.13,113.14,32237
HRH06,2006-01-10 05:00,10,113.15,113.17,113.12,113.16,15433
HRH06,2006-01-10 05:30,10,113.16,113.19,113.13,113.16,27195
HRH06,2006-01-10 06:00,10,113.16,113.2,113.15,113.19,19298
HRH06,2006-01-10 06:30,10,113.19,113.19,113.16,113.16,23376
HRH06,2006-01-10 07:00,10,113.16,113.19,113.15,113.15,29676
HRH06,2006-01-10 07:30,10,113.15,113.16,113.12,113.15,41192
HRH06,2006-01-10 08:00,10,113.15,113.19,113.14,113.18,23343
HRH06,2006-01-10 08:30,10,113.17,113.19,113.13,113.15,27029
HRH06,2006-01-10 09:00,10,113.15,113.16,113.09,113.13,37249
HRH06,2006-01-10 09:30,10,113.13,113.13,113.06,113.06,38791
HRH06,2006-01-10 10:00,10,113.06,113.09,113.03,113.05,59448
HRH06,2006-01-10 10:30,10,113.05,113.06,113.03,113.04,21665
HRH06,2006-01-10 11:00,10,113.05,113.06,113.03,113.04,6107
HRH06,2006-01-10 11:30,10,113.05,113.05,113.02,113.03,5948
HRH06,2006-01-10 12:00,10,113.03,113.07,113.03,113.06,3589
HRH06,2006-01-10 12:30,10,113.06,113.06,113.04,113.04,270
HRH06,2006-01-10 13:00,10,113.05,113.05,113.04,113.05,262
HRH06,2006-01-10 13:30,10,113.04,113.06,113.04,113.05,182
HRH06,2006-01-10 14:00,10,113.05,113.06,113.04,113.04,236
HRH06,2006-01-10 14:30,10,113.04,113.06,113.04,113.04,923
HRH06,2006-01-10 15:00,10,113.04,113.04,113.04,113.04,11
HRH06,2006-01-11 01:00,11,113.01,113.04,112.99,113.04,23939
HRH06,2006-01-11 01:30,11,113.04,113.04,113.02,113.04,6207
HRH06,2006-01-11 02:00,11,113.04,113.06,112.97,112.98,30024
HRH06,2006-01-11 02:30,11,112.98,112.99,112.95,112.97,61103
HRH06,2006-01-11 03:00,11,112.97,113,112.96,112.98,48061
HRH06,2006-01-11 03:30,11,112.98,113,112.97,112.99,30165
HRH06,2006-01-11 04:00,11,113,113.02,112.97,112.99,33742
HRH06,2006-01-11 04:30,11,112.98,112.99,112.97,112.97,14057
HRH06,2006-01-11 05:00,11,112.97,113,112.95,112.99,36474
HRH06,2006-01-11 05:30,11,112.99,113.02,112.98,112.99,24624
HRH06,2006-01-11 06:00,11,112.98,112.99,112.92,112.98,35534
HRH06,2006-01-11 06:30,11,112.98,113,112.96,112.96,12999
HRH06,2006-01-11 07:00,11,112.97,112.98,112.94,112.97,18782
HRH06,2006-01-11 07:30,11,112.97,113.03,112.97,113.02,38838
HRH06,2006-01-11 08:00,11,113.02,113.04,113.01,113.04,31432
HRH06,2006-01-11 08:30,11,113.04,113.05,112.99,113,28697
HRH06,2006-01-11 09:00,11,113,113.01,112.94,112.94,23982
HRH06,2006-01-11 09:30,11,112.95,112.96,112.92,112.94,35003
HRH06,2006-01-11 10:00,11,112.94,112.97,112.92,112.96,26668
HRH06,2006-01-11 10:30,11,112.96,112.97,112.94,112.97,7625
HRH06,2006-01-11 11:00,11,112.96,112.97,112.94,112.94,9967
HRH06,2006-01-11 11:30,11,112.95,112.95,112.93,112.94,4356
HRH06,2006-01-11 12:00,11,112.95,112.95,112.89,112.9,8322
HRH06,2006-01-11 12:30,11,112.9,112.92,112.89,112.92,1212
HRH06,2006-01-11 13:00,11,112.92,112.93,112.9,112.91,288
HRH06,2006-01-11 13:30,11,112.9,112.92,112.9,112.91,406
HRH06,2006-01-11 14:00,11,112.91,112.91,112.88,112.9,825
HRH06,2006-01-11 14:30,11,112.9,112.92,112.89,112.91,533
HRH06,2006-01-11 15:00,11,112.91,112.91,112.91,112.91,34
HRH06,2006-01-12 01:00,12,112.94,112.95,112.92,112.94,11400
HRH06,2006-01-12 01:30,12,112.94,112.94,112.9,112.91,11684
HRH06,2006-01-12 02:00,12,112.91,112.95,112.91,112.94,12325
HRH06,2006-01-12 02:30,12,112.94,112.98,112.93,112.97,25808
HRH06,2006-01-12 03:00,12,112.97,112.98,112.93,112.94,23510
HRH06,2006-01-12 03:30,12,112.94,112.97,112.92,112.96,48456
HRH06,2006-01-12 04:00,12,112.96,112.96,112.93,112.94,31561
HRH06,2006-01-12 04:30,12,112.94,112.97,112.94,112.95,18673
HRH06,2006-01-12 05:00,12,112.94,112.97,112.93,112.95,18175
HRH06,2006-01-12 05:30,12,112.95,112.96,112.93,112.95,15233
HRH06,2006-01-12 06:00,12,112.95,113,112.94,112.99,22346
HRH06,2006-01-12 06:30,12,113,113.01,112.98,113,24890
HRH06,2006-01-12 07:00,12,113,113.01,112.97,112.99,11397
HRH06,2006-01-12 07:30,12,112.99,113.11,112.92,113.09,109280
HRH06,2006-01-12 08:00,12,113.09,113.15,113.05,113.14,68524
HRH06,2006-01-12 08:30,12,113.15,113.19,113.12,113.16,53586
HRH06,2006-01-12 09:00,12,113.16,113.17,113.13,113.13,38262
HRH06,2006-01-12 09:30,12,113.13,113.17,113.12,113.12,30583
HRH06,2006-01-12 10:00,12,113.13,113.15,113.07,113.09,37749
HRH06,2006-01-12 10:30,12,113.08,113.1,113.06,113.07,16199
HRH06,2006-01-12 11:00,12,113.07,113.1,113.06,113.06,8950
HRH06,2006-01-12 11:30,12,113.06,113.08,113.05,113.07,4425
HRH06,2006-01-12 12:00,12,113.06,113.09,113.06,113.08,2566
HRH06,2006-01-12 12:30,12,113.08,113.08,113.06,113.07,681
HRH06,2006-01-12 13:00,12,113.08,113.1,113.08,113.09,653
HRH06,2006-01-12 13:30,12,113.09,113.12,113.09,113.11,853
HRH06,2006-01-12 14:00,12,113.12,113.13,113.11,113.12,670
HRH06,2006-01-12 14:30,12,113.12,113.14,113.12,113.13,858
HRH06,2006-01-12 15:00,12,113.12,113.12,113.12,113.12,15
HRH06,2006-01-13 01:00,13,113.11,113.13,113.09,113.12,13236
HRH06,2006-01-13 01:30,13,113.12,113.12,113.09,113.11,11152
HRH06,2006-01-13 02:00,13,113.11,113.14,113.1,113.11,17293
HRH06,2006-01-13 02:30,13,113.1,113.13,113.09,113.11,14711
HRH06,2006-01-13 03:00,13,113.11,113.14,113.1,113.11,19800
HRH06,2006-01-13 03:30,13,113.11,113.11,113.08,113.09,39160
HRH06,2006-01-13 04:00,13,113.1,113.11,113.06,113.08,33090
HRH06,2006-01-13 04:30,13,113.08,113.09,113.05,113.07,32986
HRH06,2006-01-13 05:00,13,113.07,113.11,113.06,113.1,14875
HRH06,2006-01-13 05:30,13,113.1,113.11,113.08,113.1,8587
HRH06,2006-01-13 06:00,13,113.09,113.11,113.08,113.09,7423
HRH06,2006-01-13 06:30,13,113.08,113.1,113.07,113.08,12905
HRH06,2006-01-13 07:00,13,113.09,113.12,113.05,113.11,24087
HRH06,2006-01-13 07:30,13,113.11,113.18,113.11,113.18,62487
HRH06,2006-01-13 08:00,13,113.17,113.18,113.13,113.16,38042
HRH06,2006-01-13 08:30,13,113.15,113.22,113.14,113.2,44244
HRH06,2006-01-13 09:00,13,113.21,113.22,113.17,113.2,29018
HRH06,2006-01-13 09:30,13,113.2,113.22,113.14,113.14,40699
HRH06,2006-01-13 10:00,13,113.14,113.16,113.12,113.15,18334
HRH06,2006-01-13 10:30,13,113.15,113.18,113.14,113.17,12696
HRH06,2006-01-13 11:00,13,113.18,113.19,113.16,113.18,6074
HRH06,2006-01-13 11:30,13,113.18,113.2,113.17,113.18,3934
HRH06,2006-01-13 12:00,13,113.19,113.2,113.18,113.19,1024
HRH06,2006-01-13 12:30,13,113.19,113.2,113.19,113.2,285
HRH06,2006-01-13 13:00,13,113.2,113.2,113.19,113.2,21
HRH06,2006-01-13 13:30,13,113.21,113.21,113.21,113.21,312
HRH06,2006-01-13 14:00,13,113.21,113.21,113.21,113.21,1
HRH06,2006-01-13 14:30,13,113.22,113.22,113.2,113.22,704
HRH06,2006-01-13 15:00,13,113.2,113.2,113.2,113.2,2
HRH06,2006-01-16 01:00,16,113.21,113.21,113.16,113.16,4999
HRH06,2006-01-16 01:30,16,113.16,113.17,113.15,113.16,6519
HRH06,2006-01-16 02:00,16,113.17,113.17,113.12,113.13,7434
HRH06,2006-01-16 02:30,16,113.13,113.14,113.1,113.13,19365
HRH06,2006-01-16 03:00,16,113.12,113.15,113.12,113.15,7924
HRH06,2006-01-16 03:30,16,113.15,113.16,113.13,113.14,10451
HRH06,2006-01-16 04:00,16,113.15,113.17,113.15,113.16,13208
HRH06,2006-01-16 04:30,16,113.16,113.17,113.15,113.16,5323
HRH06,2006-01-16 05:00,16,113.16,113.18,113.16,113.17,7532
HRH06,2006-01-16 05:30,16,113.18,113.2,113.18,113.19,6560
HRH06,2006-01-16 06:00,16,113.2,113.2,113.17,113.19,10515
HRH06,2006-01-16 06:30,16,113.18,113.19,113.17,113.17,6716
HRH06,2006-01-16 07:00,16,113.18,113.18,113.15,113.16,7482
HRH06,2006-01-16 07:30,16,113.16,113.18,113.16,113.17,3917
HRH06,2006-01-16 08:00,16,113.17,113.17,113.16,113.16,2852
HRH06,2006-01-16 08:30,16,113.16,113.19,113.15,113.19,10087
HRH06,2006-01-16 09:00,16,113.18,113.19,113.16,113.17,7299
HRH06,2006-01-16 09:30,16,113.17,113.17,113.14,113.15,7870
HRH06,2006-01-16 10:00,16,113.14,113.16,113.14,113.15,5394
HRH06,2006-01-16 10:30,16,113.14,113.15,113.13,113.15,4496
HRH06,2006-01-16 11:00,16,113.14,113.15,113.14,113.15,249
HRH06,2006-01-16 11:30,16,113.14,113.16,113.14,113.15,1450
HRH06,2006-01-16 12:00,16,113.16,113.16,113.16,113.16,17
HRH06,2006-01-17 01:00,17,113.18,113.22,113.16,113.18,13335
HRH06,2006-01-17 01:30,17,113.18,113.23,113.18,113.21,17612
HRH06,2006-01-17 02:00,17,113.21,113.25,113.2,113.21,25165
HRH06,2006-01-17 02:30,17,113.21,113.22,113.19,113.21,19016
HRH06,2006-01-17 03:00,17,113.21,113.24,113.21,113.24,19473
HRH06,2006-01-17 03:30,17,113.23,113.3,113.23,113.3,46346
HRH06,2006-01-17 04:00,17,113.3,113.31,113.28,113.29,18865
HRH06,2006-01-17 04:30,17,113.29,113.3,113.25,113.28,34809
HRH06,2006-01-17 05:00,17,113.28,113.31,113.26,113.3,17406
HRH06,2006-01-17 05:30,17,113.29,113.3,113.26,113.28,16997
HRH06,2006-01-17 06:00,17,113.28,113.33,113.28,113.33,16252
HRH06,2006-01-17 06:30,17,113.33,113.35,113.31,113.33,25636
HRH06,2006-01-17 07:00,17,113.33,113.34,113.31,113.33,28267
HRH06,2006-01-17 07:30,17,113.33,113.33,113.29,113.31,39235
HRH06,2006-01-17 08:00,17,113.31,113.35,113.26,113.27,56061
HRH06,2006-01-17 08:30,17,113.27,113.28,113.24,113.26,40028
HRH06,2006-01-17 09:00,17,113.26,113.27,113.23,113.25,28177
HRH06,2006-01-17 09:30,17,113.25,113.28,113.24,113.27,30096
HRH06,2006-01-17 10:00,17,113.26,113.28,113.26,113.26,15433
HRH06,2006-01-17 10:30,17,113.27,113.27,113.24,113.25,14276
HRH06,2006-01-17 11:00,17,113.24,113.26,113.22,113.23,12593
HRH06,2006-01-17 11:30,17,113.23,113.24,113.2,113.22,12160
HRH06,2006-01-17 12:00,17,113.22,113.28,113.22,113.27,7337
HRH06,2006-01-17 12:30,17,113.27,113.27,113.22,113.24,3247
HRH06,2006-01-17 13:00,17,113.24,113.25,113.23,113.24,316
HRH06,2006-01-17 13:30,17,113.25,113.28,113.25,113.27,562
HRH06,2006-01-17 14:00,17,113.26,113.28,113.26,113.28,579
HRH06,2006-01-17 14:30,17,113.27,113.28,113.27,113.28,288
HRH06,2006-01-17 15:00,17,113.29,113.29,113.29,113.29,6
HRH06,2006-01-18 01:00,18,113.36,113.4,113.35,113.38,25170
HRH06,2006-01-18 01:30,18,113.39,113.45,113.38,113.43,38226
HRH06,2006-01-18 02:00,18,113.44,113.44,113.4,113.42,27729
HRH06,2006-01-18 02:30,18,113.42,113.43,113.4,113.41,19869
HRH06,2006-01-18 03:00,18,113.41,113.47,113.41,113.43,52437
HRH06,2006-01-18 03:30,18,113.42,113.44,113.39,113.4,34062
HRH06,2006-01-18 04:00,18,113.4,113.42,113.39,113.41,34554
HRH06,2006-01-18 04:30,18,113.4,113.42,113.38,113.41,28357
HRH06,2006-01-18 05:00,18,113.41,113.42,113.39,113.39,15736
HRH06,2006-01-18 05:30,18,113.4,113.41,113.39,113.4,10005
HRH06,2006-01-18 06:00,18,113.4,113.42,113.38,113.4,18572
HRH06,2006-01-18 06:30,18,113.41,113.41,113.39,113.39,9005
HRH06,2006-01-18 07:00,18,113.39,113.45,113.39,113.42,38010
HRH06,2006-01-18 07:30,18,113.41,113.43,113.36,113.38,44234
HRH06,2006-01-18 08:00,18,113.38,113.39,113.31,113.34,54423
HRH06,2006-01-18 08:30,18,113.34,113.35,113.04,113.05,212917
HRH06,2006-01-18 09:00,18,113.06,113.27,113.05,113.16,139803
HRH06,2006-01-18 09:30,18,113.16,113.24,113.16,113.2,24991
HRH06,2006-01-18 10:00,18,113.21,113.22,113.14,113.15,20095
HRH06,2006-01-18 10:30,18,113.16,113.18,113.13,113.14,14139
HRH06,2006-01-18 11:00,18,113.14,113.14,113.06,113.09,24032
HRH06,2006-01-18 11:30,18,113.1,113.1,113.07,113.08,9209
HRH06,2006-01-18 12:00,18,113.08,113.1,113.07,113.1,3322
HRH06,2006-01-18 12:30,18,113.1,113.11,113.08,113.08,1014
HRH06,2006-01-18 13:00,18,113.08,113.09,113.06,113.07,450
HRH06,2006-01-18 13:30,18,113.07,113.11,113.07,113.11,1178
HRH06,2006-01-18 14:00,18,113.11,113.11,113.1,113.1,74
HRH06,2006-01-18 14:30,18,113.11,113.15,113.1,113.15,1336
HRH06,2006-01-18 15:00,18,113.16,113.16,113.16,113.16,50
HRH06,2006-01-19 01:00,19,113.1,113.1,113,113.02,42208
HRH06,2006-01-19 01:30,19,113.03,113.06,112.96,113.02,46508
HRH06,2006-01-19 02:00,19,113.01,113.02,112.99,113.01,44139
HRH06,2006-01-19 02:30,19,113,113.01,112.92,112.95,67335
HRH06,2006-01-19 03:00,19,112.95,112.98,112.95,112.96,31493
HRH06,2006-01-19 03:30,19,112.96,112.97,112.91,112.94,84472
HRH06,2006-01-19 04:00,19,112.94,112.95,112.91,112.93,45002
HRH06,2006-01-19 04:30,19,112.93,112.94,112.84,112.89,78876
HRH06,2006-01-19 05:00,19,112.9,112.9,112.78,112.81,93905
HRH06,2006-01-19 05:30,19,112.8,112.89,112.79,112.86,50462
HRH06,2006-01-19 06:00,19,112.85,112.88,112.82,112.85,24773
HRH06,2006-01-19 06:30,19,112.85,112.86,112.8,112.82,33560
HRH06,2006-01-19 07:00,19,112.82,112.87,112.81,112.82,42393
HRH06,2006-01-19 07:30,19,112.82,112.84,112.75,112.82,93402
HRH06,2006-01-19 08:00,19,112.81,112.81,112.75,112.79,46614
HRH06,2006-01-19 08:30,19,112.79,112.83,112.77,112.78,37974
HRH06,2006-01-19 09:00,19,112.77,112.83,112.75,112.79,41690
HRH06,2006-01-19 09:30,19,112.78,112.8,112.74,112.78,44238
HRH06,2006-01-19 10:00,19,112.79,112.82,112.77,112.78,32193
HRH06,2006-01-19 10:30,19,112.78,112.86,112.78,112.83,21624
HRH06,2006-01-19 11:00,19,112.83,112.84,112.71,112.74,38316
HRH06,2006-01-19 11:30,19,112.73,112.75,112.72,112.74,9419
HRH06,2006-01-19 12:00,19,112.75,112.76,112.72,112.74,2773
HRH06,2006-01-19 12:30,19,112.74,112.74,112.71,112.73,1124
HRH06,2006-01-19 13:00,19,112.73,112.74,112.71,112.72,496
HRH06,2006-01-19 13:30,19,112.73,112.78,112.72,112.76,3217
HRH06,2006-01-19 14:00,19,112.76,112.77,112.76,112.76,295
HRH06,2006-01-19 14:30,19,112.77,112.78,112.76,112.77,456
HRH06,2006-01-19 15:00,19,112.78,112.78,112.78,112.78,7
HRH06,2006-01-20 01:00,20,112.82,112.82,112.73,112.77,15678
HRH06,2006-01-20 01:30,20,112.76,112.83,112.75,112.83,18004
HRH06,2006-01-20 02:00,20,112.83,112.83,112.8,112.82,18744
HRH06,2006-01-20 02:30,20,112.82,112.87,112.8,112.86,19070
HRH06,2006-01-20 03:00,20,112.86,112.9,112.86,112.86,39467
HRH06,2006-01-20 03:30,20,112.86,112.9,112.85,112.89,32654
HRH06,2006-01-20 04:00,20,112.89,112.9,112.87,112.87,26434
HRH06,2006-01-20 04:30,20,112.87,112.88,112.82,112.83,28563
HRH06,2006-01-20 05:00,20,112.83,112.85,112.8,112.83,16251
HRH06,2006-01-20 05:30,20,112.83,112.86,112.8,112.81,13854
HRH06,2006-01-20 06:00,20,112.81,112.85,112.8,112.84,12303
HRH06,2006-01-20 06:30,20,112.84,112.86,112.83,112.84,7073
HRH06,2006-01-20 07:00,20,112.84,112.85,112.82,112.83,11736
HRH06,2006-01-20 07:30,20,112.83,112.88,112.83,112.86,16847
HRH06,2006-01-20 08:00,20,112.86,112.88,112.8,112.81,26558
HRH06,2006-01-20 08:30,20,112.81,112.83,112.71,112.74,56864
HRH06,2006-01-20 09:00,20,112.75,112.76,112.64,112.67,100555
HRH06,2006-01-20 09:30,20,112.67,112.72,112.63,112.71,44892
HRH06,2006-01-20 10:00,20,112.71,112.72,112.63,112.68,47229
HRH06,2006-01-20 10:30,20,112.68,112.7,112.65,112.66,23080
HRH06,2006-01-20 11:00,20,112.65,112.71,112.65,112.67,11698
HRH06,2006-01-20 11:30,20,112.67,112.71,112.66,112.69,5575
HRH06,2006-01-20 12:00,20,112.7,112.71,112.68,112.7,1406
HRH06,2006-01-20 12:30,20,112.7,112.71,112.69,112.7,1439
HRH06,2006-01-20 13:00,20,112.7,112.72,112.69,112.7,816
HRH06,2006-01-20 13:30,20,112.69,112.7,112.69,112.7,82
HRH06,2006-01-20 14:00,20,112.7,112.71,112.69,112.7,727
HRH06,2006-01-20 14:30,20,112.71,112.74,112.71,112.73,1215
HRH06,2006-01-20 15:00,20,112.74,112.74,112.74,112.74,7
HRH06,2006-01-23 01:00,23,112.79,112.83,112.76,112.82,27939
HRH06,2006-01-23 01:30,23,112.82,112.82,112.79,112.79,16787
HRH06,2006-01-23 02:00,23,112.8,112.82,112.78,112.81,18337
HRH06,2006-01-23 02:30,23,112.8,112.83,112.79,112.8,16476
HRH06,2006-01-23 03:00,23,112.79,112.81,112.78,112.8,13661
HRH06,2006-01-23 03:30,23,112.8,112.81,112.78,112.81,21827
HRH06,2006-01-23 04:00,23,112.81,112.82,112.8,112.81,15517
HRH06,2006-01-23 04:30,23,112.81,112.81,112.72,112.74,38843
HRH06,2006-01-23 05:00,23,112.74,112.75,112.7,112.73,44566
HRH06,2006-01-23 05:30,23,112.73,112.8,112.73,112.79,34388
HRH06,2006-01-23 06:00,23,112.78,112.78,112.72,112.75,28941
HRH06,2006-01-23 06:30,23,112.76,112.76,112.68,112.69,30883
HRH06,2006-01-23 07:00,23,112.69,112.69,112.62,112.64,40607
HRH06,2006-01-23 07:30,23,112.64,112.65,112.53,112.58,102950
HRH06,2006-01-23 08:00,23,112.57,112.6,112.54,112.55,61735
HRH06,2006-01-23 08:30,23,112.55,112.6,112.54,112.58,37551
HRH06,2006-01-23 09:00,23,112.58,112.62,112.57,112.6,26886
HRH06,2006-01-23 09:30,23,112.6,112.61,112.55,112.58,17451
HRH06,2006-01-23 10:00,23,112.57,112.58,112.54,112.54,10001
HRH06,2006-01-23 10:30,23,112.55,112.59,112.55,112.58,11205
HRH06,2006-01-23 11:00,23,112.57,112.62,112.56,112.62,5193
HRH06,2006-01-23 11:30,23,112.61,112.64,112.6,112.63,5972
HRH06,2006-01-23 12:00,23,112.63,112.65,112.62,112.62,3412
HRH06,2006-01-23 12:30,23,112.62,112.65,112.62,112.65,2707
HRH06,2006-01-23 13:00,23,112.65,112.66,112.64,112.66,456
HRH06,2006-01-23 13:30,23,112.65,112.66,112.64,112.64,278
HRH06,2006-01-23 14:00,23,112.64,112.65,112.64,112.64,178
HRH06,2006-01-23 14:30,23,112.63,112.65,112.63,112.63,688
HRH06,2006-01-23 15:00,23,112.64,112.64,112.64,112.64,26
HRH06,2006-01-24 01:00,24,112.62,112.63,112.55,112.58,18091
HRH06,2006-01-24 01:30,24,112.58,112.62,112.57,112.61,13546
HRH06,2006-01-24 02:00,24,112.61,112.67,112.61,112.66,18380
HRH06,2006-01-24 02:30,24,112.67,112.69,112.63,112.69,35648
HRH06,2006-01-24 03:00,24,112.69,112.7,112.65,112.67,27682
HRH06,2006-01-24 03:30,24,112.67,112.69,112.63,112.65,27256
HRH06,2006-01-24 04:00,24,112.65,112.66,112.59,112.63,89070
HRH06,2006-01-24 04:30,24,112.64,112.65,112.59,112.62,35510
HRH06,2006-01-24 05:00,24,112.62,112.67,112.61,112.66,33895
HRH06,2006-01-24 05:30,24,112.66,112.68,112.61,112.64,29989
HRH06,2006-01-24 06:00,24,112.64,112.65,112.59,112.62,22778
HRH06,2006-01-24 06:30,24,112.62,112.67,112.61,112.66,22256
HRH06,2006-01-24 07:00,24,112.67,112.67,112.57,112.58,57234
HRH06,2006-01-24 07:30,24,112.58,112.62,112.57,112.61,33731
HRH06,2006-01-24 08:00,24,112.62,112.64,112.56,112.57,39577
HRH06,2006-01-24 08:30,24,112.56,112.62,112.56,112.61,41043
HRH06,2006-01-24 09:00,24,112.6,112.63,112.57,112.61,46206
HRH06,2006-01-24 09:30,24,112.61,112.64,112.59,112.62,21460
HRH06,2006-01-24 10:00,24,112.63,112.67,112.62,112.63,21480
HRH06,2006-01-24 10:30,24,112.63,112.69,112.63,112.68,13152
HRH06,2006-01-24 11:00,24,112.69,112.72,112.66,112.66,12467
HRH06,2006-01-24 11:30,24,112.66,112.67,112.64,112.64,6209
HRH06,2006-01-24 12:00,24,112.64,112.66,112.63,112.63,4847
HRH06,2006-01-24 12:30,24,112.62,112.64,112.6,112.63,2216
HRH06,2006-01-24 13:00,24,112.62,112.62,112.6,112.6,882
HRH06,2006-01-24 13:30,24,112.61,112.62,112.61,112.61,54
HRH06,2006-01-24 14:00,24,112.62,112.62,112.61,112.62,33
HRH06,2006-01-24 14:30,24,112.62,112.63,112.59,112.6,1122
HRH06,2006-01-24 15:00,24,112.6,112.6,112.6,112.6,89
HRH06,2006-01-25 01:00,25,112.57,112.59,112.53,112.56,21172
HRH06,2006-01-25 01:30,25,112.56,112.63,112.56,112.59,17592
HRH06,2006-01-25 02:00,25,112.59,112.61,112.56,112.58,21397
HRH06,2006-01-25 02:30,25,112.57,112.58,112.49,112.49,57192
HRH06,2006-01-25 03:00,25,112.48,112.56,112.48,112.53,44336
HRH06,2006-01-25 03:30,25,112.53,112.54,112.46,112.5,50028
HRH06,2006-01-25 04:00,25,112.5,112.56,112.49,112.51,65993
HRH06,2006-01-25 04:30,25,112.5,112.54,112.49,112.52,37652
HRH06,2006-01-25 05:00,25,112.52,112.57,112.52,112.57,25458
HRH06,2006-01-25 05:30,25,112.57,112.58,112.55,112.56,22452
HRH06,2006-01-25 06:00,25,112.56,112.56,112.51,112.53,15715
HRH06,2006-01-25 06:30,25,112.52,112.55,112.52,112.55,16662
HRH06,2006-01-25 07:00,25,112.54,112.55,112.5,112.53,30631
HRH06,2006-01-25 07:30,25,112.52,112.53,112.49,112.51,27500
HRH06,2006-01-25 08:00,25,112.52,112.53,112.47,112.48,29665
HRH06,2006-01-25 08:30,25,112.48,112.5,112.45,112.48,33520
HRH06,2006-01-25 09:00,25,112.48,112.54,112.42,112.47,99678
HRH06,2006-01-25 09:30,25,112.48,112.5,112.43,112.44,30840
HRH06,2006-01-25 10:00,25,112.44,112.44,112.38,112.42,49615
HRH06,2006-01-25 10:30,25,112.43,112.45,112.4,112.4,16867
HRH06,2006-01-25 11:00,25,112.4,112.44,112.39,112.44,7589
HRH06,2006-01-25 11:30,25,112.43,112.44,112.42,112.42,6271
HRH06,2006-01-25 12:00,25,112.42,112.43,112.4,112.43,2085
HRH06,2006-01-25 12:30,25,112.43,112.43,112.42,112.42,244
HRH06,2006-01-25 13:00,25,112.43,112.43,112.42,112.42,409
HRH06,2006-01-25 13:30,25,112.41,112.41,112.34,112.34,2095
HRH06,2006-01-25 14:00,25,112.35,112.36,112.33,112.35,236
HRH06,2006-01-25 14:30,25,112.34,112.36,112.34,112.36,660
HRH06,2006-01-25 15:00,25,112.33,112.33,112.33,112.33,23
HRH06,2006-01-26 01:00,26,112.4,112.44,112.36,112.43,25428
HRH06,2006-01-26 01:30,26,112.43,112.47,112.42,112.43,20881
HRH06,2006-01-26 02:00,26,112.42,112.43,112.37,112.43,37127
HRH06,2006-01-26 02:30,26,112.43,112.47,112.42,112.44,34243
HRH06,2006-01-26 03:00,26,112.45,112.49,112.43,112.44,37076
HRH06,2006-01-26 03:30,26,112.44,112.46,112.41,112.45,39091
HRH06,2006-01-26 04:00,26,112.45,112.45,112.41,112.41,34572
HRH06,2006-01-26 04:30,26,112.42,112.43,112.37,112.39,53330
HRH06,2006-01-26 05:00,26,112.39,112.42,112.38,112.39,37061
HRH06,2006-01-26 05:30,26,112.39,112.42,112.37,112.42,17287
HRH06,2006-01-26 06:00,26,112.41,112.44,112.4,112.42,18318
HRH06,2006-01-26 06:30,26,112.42,112.42,112.38,112.4,15822
HRH06,2006-01-26 07:00,26,112.4,112.41,112.37,112.37,18067
HRH06,2006-01-26 07:30,26,112.38,112.4,112.35,112.39,45264
HRH06,2006-01-26 08:00,26,112.39,112.46,112.37,112.45,44065
HRH06,2006-01-26 08:30,26,112.44,112.45,112.41,112.42,36177
HRH06,2006-01-26 09:00,26,112.42,112.43,112.38,112.39,20759
HRH06,2006-01-26 09:30,26,112.39,112.39,112.23,112.24,74534
HRH06,2006-01-26 10:00,26,112.24,112.27,112.13,112.21,102516
HRH06,2006-01-26 10:30,26,112.21,112.24,112.19,112.22,31097
HRH06,2006-01-26 11:00,26,112.22,112.24,112.2,112.21,12469
HRH06,2006-01-26 11:30,26,112.21,112.22,112.16,112.2,10687
HRH06,2006-01-26 12:00,26,112.21,112.21,112.19,112.2,1806
HRH06,2006-01-26 12:30,26,112.2,112.21,112.19,112.2,1462
HRH06,2006-01-26 13:00,26,112.19,112.2,112.17,112.18,1257
HRH06,2006-01-26 13:30,26,112.18,112.19,112.17,112.19,169
HRH06,2006-01-26 14:00,26,112.19,112.2,112.19,112.2,63
HRH06,2006-01-26 14:30,26,112.2,112.22,112.18,112.21,646
HRH06,2006-01-26 15:00,26,112.21,112.21,112.21,112.21,47
HRH06,2006-01-27 01:00,27,112.18,112.23,112.14,112.23,26889
HRH06,2006-01-27 01:30,27,112.22,112.28,112.22,112.25,22618
HRH06,2006-01-27 02:00,27,112.25,112.29,112.25,112.27,16119
HRH06,2006-01-27 02:30,27,112.27,112.33,112.26,112.31,35654
HRH06,2006-01-27 03:00,27,112.32,112.32,112.26,112.28,27621
HRH06,2006-01-27 03:30,27,112.28,112.29,112.25,112.26,27607
HRH06,2006-01-27 04:00,27,112.26,112.29,112.25,112.28,37457
HRH06,2006-01-27 04:30,27,112.27,112.31,112.25,112.29,31137
HRH06,2006-01-27 05:00,27,112.3,112.31,112.26,112.27,17361
HRH06,2006-01-27 05:30,27,112.27,112.29,112.27,112.29,17095
HRH06,2006-01-27 06:00,27,112.28,112.31,112.22,112.26,26404
HRH06,2006-01-27 06:30,27,112.26,112.26,112.16,112.24,51432
HRH06,2006-01-27 07:00,27,112.24,112.34,112.23,112.34,35536
HRH06,2006-01-27 07:30,27,112.35,112.39,112.31,112.31,94499
HRH06,2006-01-27 08:00,27,112.31,112.35,112.29,112.33,42018
HRH06,2006-01-27 08:30,27,112.33,112.33,112.26,112.27,49214
HRH06,2006-01-27 09:00,27,112.27,112.28,112.1,112.12,107382
HRH06,2006-01-27 09:30,27,112.11,112.19,112.09,112.17,52113
HRH06,2006-01-27 10:00,27,112.17,112.22,112.16,112.19,28194
HRH06,2006-01-27 10:30,27,112.19,112.25,112.18,112.22,21819
HRH06,2006-01-27 11:00,27,112.23,112.24,112.19,112.22,5151
HRH06,2006-01-27 11:30,27,112.21,112.23,112.19,112.21,2161
HRH06,2006-01-27 12:00,27,112.21,112.21,112.2,112.21,413
HRH06,2006-01-27 12:30,27,112.22,112.23,112.22,112.22,264
HRH06,2006-01-27 13:00,27,112.23,112.23,112.21,112.22,38
HRH06,2006-01-27 13:30,27,112.23,112.23,112.2,112.21,86
HRH06,2006-01-27 14:00,27,112.2,112.21,112.2,112.21,61
HRH06,2006-01-27 14:30,27,112.21,112.23,112.21,112.23,976
HRH06,2006-01-27 15:00,27,112.22,112.22,112.22,112.22,1
HRH06,2006-01-30 01:00,30,112.16,112.21,112.15,112.19,11016
HRH06,2006-01-30 01:30,30,112.18,112.21,112.17,112.2,12315
HRH06,2006-01-30 02:00,30,112.21,112.23,112.19,112.2,14148
HRH06,2006-01-30 02:30,30,112.21,112.21,112.18,112.18,12417
HRH06,2006-01-30 03:00,30,112.19,112.19,112.16,112.16,21238
HRH06,2006-01-30 03:30,30,112.17,112.17,112.14,112.14,21455
HRH06,2006-01-30 04:00,30,112.14,112.17,112.13,112.16,23653
HRH06,2006-01-30 04:30,30,112.16,112.17,112.07,112.11,44395
HRH06,2006-01-30 05:00,30,112.1,112.16,112.09,112.15,21320
HRH06,2006-01-30 05:30,30,112.14,112.15,112.13,112.13,10591
HRH06,2006-01-30 06:00,30,112.13,112.14,112.12,112.14,11177
HRH06,2006-01-30 06:30,30,112.14,112.16,112.12,112.13,16265
HRH06,2006-01-30 07:00,30,112.13,112.15,112.08,112.1,28480
HRH06,2006-01-30 07:30,30,112.1,112.13,112.03,112.04,60737
HRH06,2006-01-30 08:00,30,112.04,112.11,112.04,112.11,29153
HRH06,2006-01-30 08:30,30,112.1,112.17,112.1,112.15,36083
HRH06,2006-01-30 09:00,30,112.15,112.2,112.15,112.16,35441
HRH06,2006-01-30 09:30,30,112.16,112.19,112.13,112.15,23153
HRH06,2006-01-30 10:00,30,112.16,112.19,112.16,112.17,19350
HRH06,2006-01-30 10:30,30,112.17,112.2,112.17,112.2,10225
HRH06,2006-01-30 11:00,30,112.19,112.19,112.16,112.18,4844
HRH06,2006-01-30 11:30,30,112.18,112.18,112.15,112.15,5167
HRH06,2006-01-30 12:00,30,112.16,112.17,112.15,112.15,734
HRH06,2006-01-30 12:30,30,112.16,112.16,112.14,112.15,1504
HRH06,2006-01-30 13:00,30,112.16,112.17,112.15,112.17,1119
HRH06,2006-01-30 13:30,30,112.17,112.18,112.17,112.17,455
HRH06,2006-01-30 14:00,30,112.16,112.18,112.16,112.18,67
HRH06,2006-01-30 14:30,30,112.17,112.2,112.16,112.19,512
HRH06,2006-01-30 15:00,30,112.19,112.19,112.19,112.19,36
HRH06,2006-01-31 01:00,31,112.19,112.21,112.16,112.19,14320
HRH06,2006-01-31 01:30,31,112.19,112.23,112.17,112.23,19559
HRH06,2006-01-31 02:00,31,112.22,112.23,112.2,112.21,15706
HRH06,2006-01-31 02:30,31,112.21,112.22,112.17,112.19,25996
HRH06,2006-01-31 03:00,31,112.2,112.2,112.09,112.09,51357
HRH06,2006-01-31 03:30,31,112.09,112.14,112.09,112.13,36821
HRH06,2006-01-31 04:00,31,112.12,112.17,112.11,112.12,27561
HRH06,2006-01-31 04:30,31,112.12,112.16,112.12,112.14,25454
HRH06,2006-01-31 05:00,31,112.15,112.15,112.09,112.14,25621
HRH06,2006-01-31 05:30,31,112.14,112.16,112.13,112.15,10386
HRH06,2006-01-31 06:00,31,112.15,112.17,112.14,112.16,13778
HRH06,2006-01-31 06:30,31,112.16,112.16,112.12,112.13,12633
HRH06,2006-01-31 07:00,31,112.13,112.15,112.12,112.14,15369
HRH06,2006-01-31 07:30,31,112.14,112.17,112.12,112.17,30433
HRH06,2006-01-31 08:00,31,112.16,112.17,112.14,112.15,21932
HRH06,2006-01-31 08:30,31,112.16,112.19,112.15,112.17,28383
HRH06,2006-01-31 09:00,31,112.17,112.2,112.15,112.18,34755
HRH06,2006-01-31 09:30,31,112.18,112.24,112.17,112.24,28503
HRH06,2006-01-31 10:00,31,112.23,112.24,112.19,112.21,30806
HRH06,2006-01-31 10:30,31,112.21,112.22,112.2,112.22,13277
HRH06,2006-01-31 11:00,31,112.22,112.23,112.21,112.23,8509
HRH06,2006-01-31 11:30,31,112.22,112.22,112.18,112.19,8482
HRH06,2006-01-31 12:00,31,112.18,112.22,112.18,112.21,2508
HRH06,2006-01-31 12:30,31,112.21,112.21,112.19,112.21,540
HRH06,2006-01-31 13:00,31,112.22,112.23,112.11,112.13,7263
HRH06,2006-01-31 13:30,31,112.12,112.16,112.11,112.16,1630
HRH06,2006-01-31 14:00,31,112.16,112.16,112.14,112.15,868
HRH06,2006-01-31 14:30,31,112.15,112.17,112.14,112.16,337
HRH06,2006-01-31 15:00,31,112.14,112.14,112.14,112.14,55
HRH06,2006-02-01 01:00,1,112.16,112.21,112.16,112.18,21261
HRH06,2006-02-01 01:30,1,112.17,112.18,112.15,112.16,16021
HRH06,2006-02-01 02:00,1,112.17,112.24,112.16,112.23,23615
HRH06,2006-02-01 02:30,1,112.23,112.31,112.22,112.3,49645
HRH06,2006-02-01 03:00,1,112.3,112.3,112.26,112.28,26776
HRH06,2006-02-01 03:30,1,112.27,112.33,112.27,112.31,36818
HRH06,2006-02-01 04:00,1,112.32,112.34,112.27,112.3,34047
HRH06,2006-02-01 04:30,1,112.3,112.31,112.27,112.28,19271
HRH06,2006-02-01 05:00,1,112.28,112.28,112.23,112.24,48552
HRH06,2006-02-01 05:30,1,112.24,112.27,112.23,112.26,20512
HRH06,2006-02-01 06:00,1,112.26,112.26,112.18,112.2,30086
HRH06,2006-02-01 06:30,1,112.2,112.21,112.17,112.18,21290
HRH06,2006-02-01 07:00,1,112.18,112.19,112.12,112.14,42635
HRH06,2006-02-01 07:30,1,112.14,112.15,112.11,112.12,31370
HRH06,2006-02-01 08:00,1,112.13,112.15,112.08,112.12,58072
HRH06,2006-02-01 08:30,1,112.12,112.13,112.07,112.1,49246
HRH06,2006-02-01 09:00,1,112.1,112.16,111.99,112.03,88329
HRH06,2006-02-01 09:30,1,112.04,112.06,111.92,111.98,123303
HRH06,2006-02-01 10:00,1,111.97,111.99,111.94,111.95,50143
HRH06,2006-02-01 10:30,1,111.96,111.98,111.92,111.96,49773
HRH06,2006-02-01 11:00,1,111.97,111.98,111.96,111.96,8223
HRH06,2006-02-01 11:30,1,111.96,111.99,111.95,111.97,7507
HRH06,2006-02-01 12:00,1,111.98,111.98,111.97,111.97,1168
HRH06,2006-02-01 12:30,1,111.97,111.99,111.96,111.98,597
HRH06,2006-02-01 13:00,1,111.98,111.98,111.94,111.95,999
HRH06,2006-02-01 13:30,1,111.95,111.95,111.95,111.95,259
HRH06,2006-02-01 14:00,1,111.95,111.96,111.95,111.95,22
HRH06,2006-02-01 14:30,1,111.96,111.98,111.96,111.97,1150
HRH06,2006-02-01 15:00,1,111.95,111.95,111.95,111.95,16
HRH06,2006-02-02 01:00,2,111.96,111.97,111.92,111.95,26960
HRH06,2006-02-02 01:30,2,111.95,111.99,111.94,111.98,27904
HRH06,2006-02-02 02:00,2,111.99,112,111.97,111.99,18921
HRH06,2006-02-02 02:30,2,111.99,112.02,111.98,112.02,21761
HRH06,2006-02-02 03:00,2,112.02,112.03,112,112.01,23234
HRH06,2006-02-02 03:30,2,112.02,112.03,111.98,112,29392
HRH06,2006-02-02 04:00,2,112,112.04,111.99,112.03,27948
HRH06,2006-02-02 04:30,2,112.02,112.03,111.98,111.99,26570
HRH06,2006-02-02 05:00,2,111.98,112.01,111.97,112,14885
HRH06,2006-02-02 05:30,2,112,112.01,111.98,111.98,7810
HRH06,2006-02-02 06:00,2,111.99,112.02,111.98,112.02,14749
HRH06,2006-02-02 06:30,2,112.01,112.04,112,112.02,21028
HRH06,2006-02-02 07:00,2,112.02,112.06,112,112.01,24102
HRH06,2006-02-02 07:30,2,112.01,112.1,111.93,112.06,122159
HRH06,2006-02-02 08:00,2,112.05,112.08,112.01,112.02,45375
HRH06,2006-02-02 08:30,2,112.02,112.04,111.9,111.92,56146
HRH06,2006-02-02 09:00,2,111.92,111.96,111.88,111.94,67424
HRH06,2006-02-02 09:30,2,111.94,112,111.94,112,26871
HRH06,2006-02-02 10:00,2,112,112.06,111.94,112.05,36880
HRH06,2006-02-02 10:30,2,112.04,112.08,111.99,112.06,28596
HRH06,2006-02-02 11:00,2,112.06,112.06,112,112.02,13041
HRH06,2006-02-02 11:30,2,112.01,112.03,111.97,111.98,7551
HRH06,2006-02-02 12:00,2,111.98,112,111.96,111.99,2082
HRH06,2006-02-02 12:30,2,111.99,112,111.99,111.99,396
HRH06,2006-02-02 13:00,2,112,112,111.99,111.99,22
HRH06,2006-02-02 13:30,2,112,112,111.99,111.99,209
HRH06,2006-02-02 14:00,2,111.99,112,111.98,112,520
HRH06,2006-02-02 14:30,2,112,112,111.96,111.97,701
HRH06,2006-02-03 01:00,3,111.96,111.99,111.94,111.98,6541
HRH06,2006-02-03 01:30,3,111.99,112.04,111.98,112.03,8709
HRH06,2006-02-03 02:00,3,112.04,112.05,112.02,112.04,20396
HRH06,2006-02-03 02:30,3,112.04,112.05,112.02,112.04,18243
HRH06,2006-02-03 03:00,3,112.05,112.07,112.04,112.05,14361
HRH06,2006-02-03 03:30,3,112.05,112.07,112.03,112.06,18386
HRH06,2006-02-03 04:00,3,112.06,112.1,112.05,112.09,35586
HRH06,2006-02-03 04:30,3,112.09,112.1,112.07,112.08,24190
HRH06,2006-02-03 05:00,3,112.08,112.08,112.05,112.06,18014
HRH06,2006-02-03 05:30,3,112.07,112.07,112.06,112.06,5862
HRH06,2006-02-03 06:00,3,112.06,112.07,112.05,112.06,7725
HRH06,2006-02-03 06:30,3,112.07,112.1,112.06,112.09,12631
HRH06,2006-02-03 07:00,3,112.09,112.19,112.03,112.08,49059
HRH06,2006-02-03 07:30,3,112.08,112.08,111.95,112,125276
HRH06,2006-02-03 08:00,3,112,112.01,111.9,111.96,87469
HRH06,2006-02-03 08:30,3,111.96,112,111.93,111.98,48866
HRH06,2006-02-03 09:00,3,111.98,112.09,111.96,112.07,84385
HRH06,2006-02-03 09:30,3,112.07,112.16,112.07,112.12,46138
HRH06,2006-02-03 10:00,3,112.13,112.2,112.13,112.16,36519
HRH06,2006-02-03 10:30,3,112.17,112.18,112.14,112.14,21505
HRH06,2006-02-03 11:00,3,112.14,112.16,112.13,112.14,6922
HRH06,2006-02-03 11:30,3,112.14,112.16,112.13,112.15,5864
HRH06,2006-02-03 12:00,3,112.15,112.16,112.13,112.15,2705
HRH06,2006-02-03 12:30,3,112.15,112.15,112.13,112.15,510
HRH06,2006-02-03 13:00,3,112.15,112.18,112.15,112.17,298
HRH06,2006-02-03 13:30,3,112.17,112.18,112.16,112.16,85
HRH06,2006-02-03 14:00,3,112.16,112.16,112.14,112.15,80
HRH06,2006-02-03 14:30,3,112.15,112.17,112.15,112.15,783
HRH06,2006-02-03 15:00,3,112.13,112.13,112.13,112.13,51
HRH06,2006-02-06 01:00,6,112.14,112.16,112.12,112.12,10876
HRH06,2006-02-06 01:30,6,112.12,112.14,112.09,112.13,12397
HRH06,2006-02-06 02:00,6,112.13,112.16,112.1,112.14,17688
HRH06,2006-02-06 02:30,6,112.14,112.19,112.14,112.18,20532
HRH06,2006-02-06 03:00,6,112.18,112.23,112.18,112.22,26849
HRH06,2006-02-06 03:30,6,112.21,112.23,112.16,112.17,32224
HRH06,2006-02-06 04:00,6,112.17,112.19,112.15,112.18,18967
HRH06,2006-02-06 04:30,6,112.18,112.23,112.17,112.22,23187
HRH06,2006-02-06 05:00,6,112.21,112.24,112.2,112.21,17472
HRH06,2006-02-06 05:30,6,112.21,112.22,112.19,112.2,9630
HRH06,2006-02-06 06:00,6,112.21,112.23,112.2,112.21,9829
HRH06,2006-02-06 06:30,6,112.21,112.21,112.17,112.18,11429
HRH06,2006-02-06 07:00,6,112.19,112.24,112.17,112.19,36216
HRH06,2006-02-06 07:30,6,112.18,112.2,112.14,112.18,24536
HRH06,2006-02-06 08:00,6,112.18,112.25,112.17,112.25,19288
HRH06,2006-02-06 08:30,6,112.24,112.26,112.18,112.21,47382
HRH06,2006-02-06 09:00,6,112.21,112.24,112.2,112.21,23037
HRH06,2006-02-06 09:30,6,112.2,112.2,112.13,112.13,37026
HRH06,2006-02-06 10:00,6,112.13,112.18,112.13,112.16,22071
HRH06,2006-02-06 10:30,6,112.16,112.17,112.14,112.15,8965
HRH06,2006-02-06 11:00,6,112.15,112.16,112.14,112.16,3879
HRH06,2006-02-06 11:30,6,112.15,112.17,112.13,112.15,4128
HRH06,2006-02-06 12:00,6,112.15,112.15,112.13,112.14,1446
HRH06,2006-02-06 12:30,6,112.14,112.15,112.14,112.14,444
HRH06,2006-02-06 13:00,6,112.14,112.17,112.14,112.16,209
HRH06,2006-02-06 13:30,6,112.15,112.16,112.14,112.15,233
HRH06,2006-02-06 14:00,6,112.14,112.15,112.14,112.15,73
HRH06,2006-02-06 14:30,6,112.14,112.16,112.14,112.14,564
HRH06,2006-02-06 15:00,6,112.14,112.14,112.14,112.14,15
HRH06,2006-02-07 01:00,7,112.11,112.13,112.07,112.12,18844
HRH06,2006-02-07 01:30,7,112.13,112.16,112.11,112.15,9984
HRH06,2006-02-07 02:00,7,112.15,112.17,112.13,112.15,9947
HRH06,2006-02-07 02:30,7,112.15,112.21,112.14,112.21,31576
HRH06,2006-02-07 03:00,7,112.21,112.22,112.2,112.22,38165
HRH06,2006-02-07 03:30,7,112.22,112.25,112.21,112.23,47819
HRH06,2006-02-07 04:00,7,112.22,112.24,112.21,112.22,27052
HRH06,2006-02-07 04:30,7,112.22,112.28,112.21,112.25,39054
HRH06,2006-02-07 05:00,7,112.26,112.29,112.23,112.26,31036
HRH06,2006-02-07 05:30,7,112.27,112.32,112.25,112.29,27308
HRH06,2006-02-07 06:00,7,112.29,112.33,112.28,112.32,25281
HRH06,2006-02-07 06:30,7,112.32,112.34,112.28,112.28,33817
HRH06,2006-02-07 07:00,7,112.28,112.31,112.28,112.3,27657
HRH06,2006-02-07 07:30,7,112.3,112.33,112.29,112.31,43928
HRH06,2006-02-07 08:00,7,112.31,112.31,112.24,112.26,38651
HRH06,2006-02-07 08:30,7,112.26,112.29,112.24,112.25,31239
HRH06,2006-02-07 09:00,7,112.25,112.25,112.17,112.17,54831
HRH06,2006-02-07 09:30,7,112.18,112.18,112.05,112.05,79877
HRH06,2006-02-07 10:00,7,112.06,112.1,112.03,112.1,53293
HRH06,2006-02-07 10:30,7,112.1,112.1,112.05,112.06,17064
HRH06,2006-02-07 11:00,7,112.07,112.09,112.04,112.08,10039
HRH06,2006-02-07 11:30,7,112.08,112.1,112.07,112.09,5210
HRH06,2006-02-07 12:00,7,112.09,112.1,112.06,112.06,2766
HRH06,2006-02-07 12:30,7,112.07,112.11,112.07,112.11,1045
HRH06,2006-02-07 13:00,7,112.1,112.12,112.1,112.11,1231
HRH06,2006-02-07 13:30,7,112.1,112.1,112.09,112.1,216
HRH06,2006-02-07 14:00,7,112.1,112.11,112.09,112.11,308
HRH06,2006-02-07 14:30,7,112.11,112.12,112.1,112.11,1001
HRH06,2006-02-07 15:00,7,112.13,112.13,112.13,112.13,40
HRH06,2006-02-08 01:00,8,112.11,112.18,112.11,112.15,28216
HRH06,2006-02-08 01:30,8,112.16,112.2,112.14,112.2,27506
HRH06,2006-02-08 02:00,8,112.2,112.23,112.19,112.2,26622
HRH06,2006-02-08 02:30,8,112.21,112.24,112.18,112.18,26379
HRH06,2006-02-08 03:00,8,112.18,112.19,112.12,112.15,63106
HRH06,2006-02-08 03:30,8,112.14,112.2,112.14,112.18,49091
HRH06,2006-02-08 04:00,8,112.18,112.2,112.14,112.14,37901
HRH06,2006-02-08 04:30,8,112.13,112.19,112.13,112.18,25855
HRH06,2006-02-08 05:00,8,112.18,112.2,112.16,112.16,34949
HRH06,2006-02-08 05:30,8,112.16,112.18,112.14,112.16,17285
HRH06,2006-02-08 06:00,8,112.16,112.17,112.13,112.15,19910
HRH06,2006-02-08 06:30,8,112.15,112.16,112.09,112.11,16904
HRH06,2006-02-08 07:00,8,112.1,112.15,112.09,112.13,31935
HRH06,2006-02-08 07:30,8,112.13,112.19,112.13,112.16,25924
HRH06,2006-02-08 08:00,8,112.17,112.22,112.16,112.2,32281
HRH06,2006-02-08 08:30,8,112.2,112.21,112.15,112.16,27302
HRH06,2006-02-08 09:00,8,112.16,112.18,112.13,112.14,16215
HRH06,2006-02-08 09:30,8,112.14,112.17,112.12,112.17,19832
HRH06,2006-02-08 10:00,8,112.17,112.2,112.14,112.15,37014
HRH06,2006-02-08 10:30,8,112.16,112.18,112.13,112.15,14554
HRH06,2006-02-08 11:00,8,112.15,112.15,112.13,112.14,7566
HRH06,2006-02-08 11:30,8,112.15,112.18,112.15,112.16,4013
HRH06,2006-02-08 12:00,8,112.17,112.18,112.1,112.13,4494
HRH06,2006-02-08 12:30,8,112.12,112.14,112.12,112.12,310
HRH06,2006-02-08 13:00,8,112.13,112.13,112.12,112.12,98
HRH06,2006-02-08 13:30,8,112.12,112.12,112.12,112.12,6
HRH06,2006-02-08 14:00,8,112.13,112.14,112.12,112.14,52
HRH06,2006-02-08 14:30,8,112.14,112.14,112.11,112.14,898
HRH06,2006-02-08 15:00,8,112.13,112.13,112.13,112.13,50
HRH06,2006-02-09 01:00,9,112.12,112.19,112.12,112.17,7038
HRH06,2006-02-09 01:30,9,112.17,112.17,112.13,112.14,10731
HRH06,2006-02-09 02:00,9,112.14,112.16,112.12,112.14,17426
HRH06,2006-02-09 02:30,9,112.13,112.16,112.03,112.07,55550
HRH06,2006-02-09 03:00,9,112.08,112.09,112.04,112.07,27401
HRH06,2006-02-09 03:30,9,112.06,112.09,112.06,112.09,14424
HRH06,2006-02-09 04:00,9,112.09,112.11,112.06,112.08,27559
HRH06,2006-02-09 04:30,9,112.08,112.09,112.06,112.09,17675
HRH06,2006-02-09 05:00,9,112.09,112.09,112.02,112.03,28069
HRH06,2006-02-09 05:30,9,112.02,112.06,111.97,111.99,46624
HRH06,2006-02-09 06:00,9,111.99,112.06,111.98,112.04,31508
HRH06,2006-02-09 06:30,9,112.03,112.03,112,112.01,18416
HRH06,2006-02-09 07:00,9,112,112.05,111.99,112.01,23707
HRH06,2006-02-09 07:30,9,112.02,112.05,112.01,112.04,31135
HRH06,2006-02-09 08:00,9,112.03,112.13,112.03,112.12,55961
HRH06,2006-02-09 08:30,9,112.13,112.17,112.12,112.13,49423
HRH06,2006-02-09 09:00,9,112.14,112.24,112.13,112.22,85694
HRH06,2006-02-09 09:30,9,112.22,112.26,112.2,112.22,48590
HRH06,2006-02-09 10:00,9,112.22,112.31,112.22,112.26,53533
HRH06,2006-02-09 10:30,9,112.26,112.28,112.24,112.26,22817
HRH06,2006-02-09 11:00,9,112.27,112.3,112.25,112.26,12959
HRH06,2006-02-09 11:30,9,112.26,112.3,112.26,112.28,5761
HRH06,2006-02-09 12:00,9,112.27,112.3,112.22,112.23,11597
HRH06,2006-02-09 12:30,9,112.23,112.29,112.23,112.28,1288
HRH06,2006-02-09 13:00,9,112.28,112.3,112.27,112.3,1709
HRH06,2006-02-09 13:30,9,112.29,112.29,112.28,112.29,120
HRH06,2006-02-09 14:00,9,112.28,112.29,112.27,112.28,121
HRH06,2006-02-09 14:30,9,112.28,112.29,112.24,112.24,968
HRH06,2006-02-09 15:00,9,112.24,112.24,112.24,112.24,2
HRH06,2006-02-10 01:00,10,112.22,112.23,112.18,112.2,37598
HRH06,2006-02-10 01:30,10,112.2,112.31,112.19,112.29,31314
HRH06,2006-02-10 02:00,10,112.3,112.38,112.29,112.34,44184
HRH06,2006-02-10 02:30,10,112.35,112.36,112.31,112.32,43099
HRH06,2006-02-10 03:00,10,112.32,112.33,112.26,112.3,37602
HRH06,2006-02-10 03:30,10,112.3,112.34,112.29,112.33,19447
HRH06,2006-02-10 04:00,10,112.32,112.33,112.3,112.3,24555
HRH06,2006-02-10 04:30,10,112.31,112.32,112.29,112.3,22716
HRH06,2006-02-10 05:00,10,112.31,112.31,112.29,112.31,8305
HRH06,2006-02-10 05:30,10,112.31,112.33,112.31,112.32,15660
HRH06,2006-02-10 06:00,10,112.32,112.32,112.3,112.32,6043
HRH06,2006-02-10 06:30,10,112.32,112.41,112.3,112.39,35254
HRH06,2006-02-10 07:00,10,112.39,112.44,112.39,112.42,45691
HRH06,2006-02-10 07:30,10,112.43,112.45,112.4,112.43,46141
HRH06,2006-02-10 08:00,10,112.43,112.46,112.42,112.46,29127
HRH06,2006-02-10 08:30,10,112.45,112.5,112.42,112.42,43076
HRH06,2006-02-10 09:00,10,112.42,112.46,112.4,112.44,26832
HRH06,2006-02-10 09:30,10,112.44,112.44,112.33,112.34,45017
HRH06,2006-02-10 10:00,10,112.35,112.39,112.34,112.37,18198
HRH06,2006-02-10 10:30,10,112.37,112.37,112.28,112.29,18503
HRH06,2006-02-10 11:00,10,112.3,112.3,112.26,112.28,13878
HRH06,2006-02-10 11:30,10,112.28,112.29,112.23,112.25,10437
HRH06,2006-02-10 12:00,10,112.24,112.24,112.21,112.22,4692
HRH06,2006-02-10 12:30,10,112.22,112.23,112.19,112.2,3857
HRH06,2006-02-10 13:00,10,112.2,112.21,112.17,112.21,870
HRH06,2006-02-10 13:30,10,112.21,112.24,112.21,112.23,1238
HRH06,2006-02-10 14:00,10,112.22,112.22,112.21,112.21,72
HRH06,2006-02-10 14:30,10,112.21,112.25,112.21,112.25,715
HRH06,2006-02-10 15:00,10,112.24,112.24,112.24,112.24,1
HRH06,2006-02-13 01:00,13,112.27,112.28,112.23,112.23,14078
HRH06,2006-02-13 01:30,13,112.24,112.24,112.18,112.21,16645
HRH06,2006-02-13 02:00,13,112.2,112.26,112.2,112.25,17179
HRH06,2006-02-13 02:30,13,112.25,112.26,112.17,112.19,29344
HRH06,2006-02-13 03:00,13,112.18,112.19,112.12,112.13,54888
HRH06,2006-02-13 03:30,13,112.13,112.17,112.12,112.15,25282
HRH06,2006-02-13 04:00,13,112.15,112.21,112.14,112.17,21812
HRH06,2006-02-13 04:30,13,112.17,112.17,112.14,112.17,19890
HRH06,2006-02-13 05:00,13,112.17,112.17,112.13,112.14,11850
HRH06,2006-02-13 05:30,13,112.15,112.17,112.13,112.15,11054
HRH06,2006-02-13 06:00,13,112.15,112.19,112.13,112.19,12841
HRH06,2006-02-13 06:30,13,112.18,112.2,112.14,112.16,12457
HRH06,2006-02-13 07:00,13,112.16,112.26,112.14,112.19,44232
HRH06,2006-02-13 07:30,13,112.19,112.21,112.16,112.19,27410
HRH06,2006-02-13 08:00,13,112.18,112.25,112.18,112.24,26411
HRH06,2006-02-13 08:30,13,112.25,112.25,112.19,112.21,23406
HRH06,2006-02-13 09:00,13,112.22,112.25,112.21,112.24,16202
HRH06,2006-02-13 09:30,13,112.23,112.24,112.15,112.18,42551
HRH06,2006-02-13 10:00,13,112.17,112.2,112.16,112.17,12358
HRH06,2006-02-13 10:30,13,112.18,112.24,112.18,112.24,16276
HRH06,2006-02-13 11:00,13,112.23,112.24,112.21,112.23,9230
HRH06,2006-02-13 11:30,13,112.24,112.27,112.24,112.27,9652
HRH06,2006-02-13 12:00,13,112.27,112.29,112.26,112.29,5762
HRH06,2006-02-13 12:30,13,112.28,112.3,112.28,112.28,1517
HRH06,2006-02-13 13:00,13,112.29,112.29,112.29,112.29,386
HRH06,2006-02-13 13:30,13,112.29,112.3,112.28,112.28,493
HRH06,2006-02-13 14:00,13,112.29,112.29,112.29,112.29,22
HRH06,2006-02-13 14:30,13,112.29,112.29,112.26,112.27,890
HRH06,2006-02-13 15:00,13,112.29,112.29,112.29,112.29,5
HRH06,2006-02-14 01:00,14,112.27,112.32,112.24,112.25,15017
HRH06,2006-02-14 01:30,14,112.24,112.3,112.24,112.29,14512
HRH06,2006-02-14 02:00,14,112.29,112.31,112.25,112.3,31434
HRH06,2006-02-14 02:30,14,112.3,112.31,112.24,112.25,25812
HRH06,2006-02-14 03:00,14,112.25,112.29,112.25,112.29,21095
HRH06,2006-02-14 03:30,14,112.28,112.33,112.27,112.3,39142
HRH06,2006-02-14 04:00,14,112.29,112.3,112.2,112.22,45501
HRH06,2006-02-14 04:30,14,112.22,112.26,112.22,112.24,20442
HRH06,2006-02-14 05:00,14,112.24,112.24,112.17,112.2,38596
HRH06,2006-02-14 05:30,14,112.19,112.26,112.19,112.26,16221
HRH06,2006-02-14 06:00,14,112.25,112.26,112.21,112.23,9455
HRH06,2006-02-14 06:30,14,112.23,112.25,112.22,112.23,4894
HRH06,2006-02-14 07:00,14,112.24,112.25,112.17,112.17,21461
HRH06,2006-02-14 07:30,14,112.17,112.2,112.14,112.18,88756
HRH06,2006-02-14 08:00,14,112.18,112.2,112.16,112.16,38466
HRH06,2006-02-14 08:30,14,112.17,112.19,112.11,112.17,62024
HRH06,2006-02-14 09:00,14,112.17,112.19,112.15,112.19,22005
HRH06,2006-02-14 09:30,14,112.19,112.26,112.18,112.26,38514
HRH06,2006-02-14 10:00,14,112.26,112.31,112.22,112.23,54636
HRH06,2006-02-14 10:30,14,112.23,112.25,112.21,112.23,15758
HRH06,2006-02-14 11:00,14,112.24,112.24,112.21,112.24,6348
HRH06,2006-02-14 11:30,14,112.24,112.25,112.2,112.21,3790
HRH06,2006-02-14 12:00,14,112.21,112.25,112.2,112.24,2089
HRH06,2006-02-14 12:30,14,112.24,112.26,112.24,112.24,746
HRH06,2006-02-14 13:00,14,112.24,112.24,112.22,112.24,404
HRH06,2006-02-14 13:30,14,112.23,112.23,112.21,112.21,718
HRH06,2006-02-14 14:00,14,112.21,112.22,112.19,112.21,1073
HRH06,2006-02-14 14:30,14,112.2,112.25,112.2,112.25,1086
HRH06,2006-02-14 15:00,14,112.23,112.23,112.23,112.23,51
HRH06,2006-02-15 01:00,15,112.22,112.26,112.21,112.24,11053
HRH06,2006-02-15 01:30,15,112.25,112.29,112.25,112.27,10120
HRH06,2006-02-15 02:00,15,112.27,112.32,112.26,112.3,26275
HRH06,2006-02-15 02:30,15,112.3,112.33,112.27,112.29,26694
HRH06,2006-02-15 03:00,15,112.28,112.31,112.28,112.28,26232
HRH06,2006-02-15 03:30,15,112.28,112.29,112.24,112.25,30615
HRH06,2006-02-15 04:00,15,112.25,112.29,112.24,112.27,33157
HRH06,2006-02-15 04:30,15,112.26,112.3,112.26,112.29,38321
HRH06,2006-02-15 05:00,15,112.3,112.3,112.24,112.25,31480
HRH06,2006-02-15 05:30,15,112.25,112.28,112.24,112.27,14527
HRH06,2006-02-15 06:00,15,112.27,112.29,112.27,112.29,12265
HRH06,2006-02-15 06:30,15,112.29,112.31,112.27,112.3,12483
HRH06,2006-02-15 07:00,15,112.3,112.34,112.28,112.33,37001
HRH06,2006-02-15 07:30,15,112.33,112.37,112.33,112.33,54207
HRH06,2006-02-15 08:00,15,112.33,112.36,112.31,112.34,28270
HRH06,2006-02-15 08:30,15,112.34,112.36,112.27,112.3,24408
HRH06,2006-02-15 09:00,15,112.3,112.41,112.29,112.35,80732
HRH06,2006-02-15 09:30,15,112.34,112.35,112.29,112.29,53741
HRH06,2006-02-15 10:00,15,112.29,112.3,112.21,112.26,48532
HRH06,2006-02-15 10:30,15,112.26,112.26,112.19,112.19,25503
HRH06,2006-02-15 11:00,15,112.19,112.22,112.16,112.17,20951
HRH06,2006-02-15 11:30,15,112.17,112.2,112.16,112.16,10075
HRH06,2006-02-15 12:00,15,112.16,112.2,112.16,112.19,1143
HRH06,2006-02-15 12:30,15,112.19,112.2,112.17,112.18,958
HRH06,2006-02-15 13:00,15,112.17,112.18,112.17,112.18,32
HRH06,2006-02-15 13:30,15,112.18,112.19,112.18,112.19,12
HRH06,2006-02-15 14:00,15,112.19,112.2,112.19,112.2,244
HRH06,2006-02-15 14:30,15,112.19,112.21,112.18,112.21,1250
HRH06,2006-02-15 15:00,15,112.2,112.2,112.2,112.2,2
HRH06,2006-02-16 01:00,16,112.24,112.27,112.22,112.23,18845
HRH06,2006-02-16 01:30,16,112.23,112.23,112.18,112.22,18316
HRH06,2006-02-16 02:00,16,112.22,112.23,112.13,112.15,33215
HRH06,2006-02-16 02:30,16,112.15,112.19,112.15,112.15,26306
HRH06,2006-02-16 03:00,16,112.15,112.19,112.14,112.17,28172
HRH06,2006-02-16 03:30,16,112.16,112.18,112.14,112.15,44346
HRH06,2006-02-16 04:00,16,112.15,112.16,112.12,112.15,31993
HRH06,2006-02-16 04:30,16,112.15,112.16,112.05,112.08,73700
HRH06,2006-02-16 05:00,16,112.08,112.13,112.08,112.1,42179
HRH06,2006-02-16 05:30,16,112.11,112.15,112.09,112.14,24194
HRH06,2006-02-16 06:00,16,112.14,112.15,112.11,112.12,15087
HRH06,2006-02-16 06:30,16,112.13,112.15,112.12,112.14,11654
HRH06,2006-02-16 07:00,16,112.13,112.17,112.13,112.13,13738
HRH06,2006-02-16 07:30,16,112.14,112.19,112.09,112.18,53136
HRH06,2006-02-16 08:00,16,112.17,112.2,112.16,112.19,34551
HRH06,2006-02-16 08:30,16,112.19,112.19,112.14,112.17,26248
HRH06,2006-02-16 09:00,16,112.16,112.19,112.15,112.18,26660
HRH06,2006-02-16 09:30,16,112.17,112.23,112.17,112.21,37328
HRH06,2006-02-16 10:00,16,112.21,112.22,112.17,112.18,14121
HRH06,2006-02-16 10:30,16,112.18,112.19,112.16,112.18,7797
HRH06,2006-02-16 11:00,16,112.19,112.19,112.16,112.19,4815
HRH06,2006-02-16 11:30,16,112.19,112.21,112.17,112.19,3653
HRH06,2006-02-16 12:00,16,112.2,112.2,112.18,112.18,1147
HRH06,2006-02-16 12:30,16,112.19,112.19,112.18,112.19,112
HRH06,2006-02-16 13:00,16,112.18,112.18,112.16,112.16,904
HRH06,2006-02-16 13:30,16,112.17,112.2,112.17,112.2,184
HRH06,2006-02-16 14:00,16,112.2,112.22,112.19,112.21,534
HRH06,2006-02-16 14:30,16,112.22,112.22,112.2,112.2,799
HRH06,2006-02-17 01:00,17,112.24,112.29,112.23,112.28,21258
HRH06,2006-02-17 01:30,17,112.29,112.32,112.28,112.3,31714
HRH06,2006-02-17 02:00,17,112.31,112.34,112.31,112.32,27333
HRH06,2006-02-17 02:30,17,112.32,112.35,112.31,112.34,30613
HRH06,2006-02-17 03:00,17,112.34,112.35,112.31,112.35,28062
HRH06,2006-02-17 03:30,17,112.34,112.39,112.34,112.35,33606
HRH06,2006-02-17 04:00,17,112.36,112.39,112.35,112.38,24133
HRH06,2006-02-17 04:30,17,112.38,112.39,112.35,112.35,22218
HRH06,2006-02-17 05:00,17,112.35,112.36,112.32,112.34,20161
HRH06,2006-02-17 05:30,17,112.34,112.35,112.33,112.34,15049
HRH06,2006-02-17 06:00,17,112.34,112.35,112.32,112.35,5645
HRH06,2006-02-17 06:30,17,112.35,112.37,112.34,112.35,9308
HRH06,2006-02-17 07:00,17,112.35,112.36,112.31,112.34,14985
HRH06,2006-02-17 07:30,17,112.33,112.41,112.33,112.4,54611
HRH06,2006-02-17 08:00,17,112.39,112.45,112.37,112.39,52366
HRH06,2006-02-17 08:30,17,112.39,112.43,112.35,112.36,43232
HRH06,2006-02-17 09:00,17,112.36,112.45,112.35,112.44,43584
HRH06,2006-02-17 09:30,17,112.44,112.46,112.41,112.43,39104
HRH06,2006-02-17 10:00,17,112.44,112.5,112.43,112.49,28834
HRH06,2006-02-17 10:30,17,112.49,112.52,112.47,112.49,28611
HRH06,2006-02-17 11:00,17,112.5,112.52,112.47,112.48,13347
HRH06,2006-02-17 11:30,17,112.47,112.49,112.45,112.47,6818
HRH06,2006-02-17 12:00,17,112.48,112.48,112.46,112.47,667
HRH06,2006-02-17 12:30,17,112.46,112.47,112.45,112.46,778
HRH06,2006-02-17 13:00,17,112.46,112.46,112.46,112.46,5
HRH06,2006-02-17 13:30,17,112.46,112.46,112.46,112.46,107
HRH06,2006-02-17 14:00,17,112.47,112.48,112.47,112.48,13
HRH06,2006-02-17 14:30,17,112.48,112.48,112.45,112.45,565
HRH06,2006-02-17 15:00,17,112.45,112.45,112.45,112.45,37
HRH06,2006-02-20 01:00,20,112.44,112.51,112.44,112.49,10389
HRH06,2006-02-20 01:30,20,112.49,112.57,112.48,112.56,22869
HRH06,2006-02-20 02:00,20,112.56,112.59,112.53,112.54,15794
HRH06,2006-02-20 02:30,20,112.54,112.56,112.49,112.5,24148
HRH06,2006-02-20 03:00,20,112.5,112.52,112.48,112.5,18406
HRH06,2006-02-20 03:30,20,112.5,112.54,112.48,112.53,14121
HRH06,2006-02-20 04:00,20,112.53,112.55,112.52,112.54,14310
HRH06,2006-02-20 04:30,20,112.54,112.55,112.52,112.53,17901
HRH06,2006-02-20 05:00,20,112.53,112.54,112.51,112.53,8754
HRH06,2006-02-20 05:30,20,112.54,112.56,112.53,112.54,7275
HRH06,2006-02-20 06:00,20,112.53,112.55,112.52,112.53,11698
HRH06,2006-02-20 06:30,20,112.54,112.56,112.53,112.55,8031
HRH06,2006-02-20 07:00,20,112.55,112.56,112.54,112.55,12444
HRH06,2006-02-20 07:30,20,112.55,112.55,112.52,112.53,7504
HRH06,2006-02-20 08:00,20,112.54,112.56,112.53,112.55,3308
HRH06,2006-02-20 08:30,20,112.55,112.56,112.54,112.55,6785
HRH06,2006-02-20 09:00,20,112.55,112.56,112.54,112.54,8630
HRH06,2006-02-20 09:30,20,112.54,112.55,112.52,112.54,14796
HRH06,2006-02-20 10:00,20,112.54,112.57,112.52,112.55,11592
HRH06,2006-02-20 10:30,20,112.54,112.6,112.53,112.57,21432
HRH06,2006-02-20 11:00,20,112.57,112.57,112.54,112.55,6882
HRH06,2006-02-20 11:30,20,112.56,112.58,112.55,112.57,2591
HRH06,2006-02-20 12:00,20,112.57,112.58,112.57,112.57,492
HRH06,2006-02-20 12:30,20,112.57,112.58,112.57,112.57,158
HRH06,2006-02-20 13:00,20,112.56,112.56,112.56,112.56,215
HRH06,2006-02-20 13:30,20,112.57,112.57,112.56,112.56,2
HRH06,2006-02-20 14:30,20,112.57,112.57,112.55,112.55,165
HRH06,2006-02-21 01:00,21,112.55,112.58,112.54,112.55,8926
HRH06,2006-02-21 01:30,21,112.55,112.59,112.55,112.55,15018
HRH06,2006-02-21 02:00,21,112.56,112.66,112.56,112.62,48266
HRH06,2006-02-21 02:30,21,112.62,112.63,112.58,112.6,33037
HRH06,2006-02-21 03:00,21,112.6,112.62,112.55,112.57,28308
HRH06,2006-02-21 03:30,21,112.57,112.58,112.51,112.51,40420
HRH06,2006-02-21 04:00,21,112.51,112.52,112.43,112.46,75519
HRH06,2006-02-21 04:30,21,112.47,112.49,112.45,112.46,22756
HRH06,2006-02-21 05:00,21,112.46,112.49,112.45,112.46,19705
HRH06,2006-02-21 05:30,21,112.46,112.48,112.45,112.46,15395
HRH06,2006-02-21 06:00,21,112.47,112.47,112.46,112.47,6595
HRH06,2006-02-21 06:30,21,112.47,112.51,112.47,112.5,8398
HRH06,2006-02-21 07:00,21,112.5,112.53,112.49,112.51,22255
HRH06,2006-02-21 07:30,21,112.52,112.53,112.46,112.49,27250
HRH06,2006-02-21 08:00,21,112.49,112.5,112.44,112.45,36861
HRH06,2006-02-21 08:30,21,112.45,112.46,112.39,112.41,76050
HRH06,2006-02-21 09:00,21,112.41,112.48,112.41,112.46,42871
HRH06,2006-02-21 09:30,21,112.46,112.52,112.46,112.49,43762
HRH06,2006-02-21 10:00,21,112.48,112.48,112.46,112.48,26486
HRH06,2006-02-21 10:30,21,112.48,112.48,112.44,112.47,8809
HRH06,2006-02-21 11:00,21,112.46,112.48,112.45,112.48,2000
HRH06,2006-02-21 11:30,21,112.48,112.5,112.47,112.5,5344
HRH06,2006-02-21 12:00,21,112.49,112.5,112.49,112.5,735
HRH06,2006-02-21 12:30,21,112.49,112.5,112.49,112.49,422
HRH06,2006-02-21 13:00,21,112.51,112.51,112.48,112.48,218
HRH06,2006-02-21 13:30,21,112.48,112.48,112.46,112.46,342
HRH06,2006-02-21 14:00,21,112.46,112.46,112.46,112.46,145
HRH06,2006-02-21 14:30,21,112.47,112.49,112.46,112.49,672
HRH06,2006-02-21 15:00,21,112.46,112.46,112.46,112.46,2
HRH06,2006-02-22 01:00,22,112.45,112.46,112.42,112.43,8916
HRH06,2006-02-22 01:30,22,112.44,112.47,112.4,112.43,15029
HRH06,2006-02-22 02:00,22,112.42,112.44,112.39,112.4,29211
HRH06,2006-02-22 02:30,22,112.4,112.42,112.38,112.41,25160
HRH06,2006-02-22 03:00,22,112.41,112.43,112.39,112.4,25929
HRH06,2006-02-22 03:30,22,112.41,112.42,112.34,112.35,44479
HRH06,2006-02-22 04:00,22,112.36,112.38,112.34,112.37,29716
HRH06,2006-02-22 04:30,22,112.36,112.38,112.35,112.37,16158
HRH06,2006-02-22 05:00,22,112.36,112.41,112.36,112.41,23873
HRH06,2006-02-22 05:30,22,112.4,112.41,112.37,112.37,10280
HRH06,2006-02-22 06:00,22,112.38,112.39,112.37,112.37,16798
HRH06,2006-02-22 06:30,22,112.37,112.38,112.35,112.38,9961
HRH06,2006-02-22 07:00,22,112.37,112.38,112.34,112.38,29570
HRH06,2006-02-22 07:30,22,112.38,112.44,112.37,112.42,63450
HRH06,2006-02-22 08:00,22,112.42,112.48,112.4,112.46,43958
HRH06,2006-02-22 08:30,22,112.47,112.51,112.43,112.51,46971
HRH06,2006-02-22 09:00,22,112.51,112.53,112.47,112.52,63417
HRH06,2006-02-22 09:30,22,112.51,112.54,112.49,112.5,30022
HRH06,2006-02-22 10:00,22,112.5,112.55,112.49,112.55,33829
HRH06,2006-02-22 10:30,22,112.56,112.57,112.54,112.57,17055
HRH06,2006-02-22 11:00,22,112.56,112.6,112.55,112.58,18637
HRH06,2006-02-22 11:30,22,112.59,112.59,112.55,112.58,13131
HRH06,2006-02-22 12:00,22,112.58,112.58,112.53,112.54,7621
HRH06,2006-02-22 12:30,22,112.54,112.55,112.54,112.55,339
HRH06,2006-02-22 13:00,22,112.55,112.56,112.54,112.55,221
HRH06,2006-02-22 13:30,22,112.55,112.58,112.55,112.57,1233
HRH06,2006-02-22 14:00,22,112.56,112.57,112.56,112.57,88
HRH06,2006-02-22 14:30,22,112.57,112.58,112.56,112.58,499
HRH06,2006-02-22 15:00,22,112.57,112.57,112.57,112.57,35
HRH06,2006-02-23 01:00,23,112.58,112.59,112.53,112.54,6752
HRH06,2006-02-23 01:30,23,112.53,112.58,112.53,112.54,13783
HRH06,2006-02-23 02:00,23,112.55,112.56,112.53,112.55,12764
HRH06,2006-02-23 02:30,23,112.55,112.57,112.47,112.47,52787
HRH06,2006-02-23 03:00,23,112.47,112.48,112.37,112.38,95506
HRH06,2006-02-23 03:30,23,112.37,112.38,112.31,112.35,85363
HRH06,2006-02-23 04:00,23,112.35,112.37,112.32,112.37,31417
HRH06,2006-02-23 04:30,23,112.36,112.37,112.31,112.31,19123
HRH06,2006-02-23 05:00,23,112.31,112.36,112.31,112.33,15151
HRH06,2006-02-23 05:30,23,112.32,112.34,112.28,112.32,41357
HRH06,2006-02-23 06:00,23,112.31,112.33,112.31,112.33,7173
HRH06,2006-02-23 06:30,23,112.33,112.35,112.32,112.33,12274
HRH06,2006-02-23 07:00,23,112.33,112.34,112.28,112.29,22916
HRH06,2006-02-23 07:30,23,112.29,112.3,112.25,112.3,65123
HRH06,2006-02-23 08:00,23,112.29,112.31,112.25,112.26,30566
HRH06,2006-02-23 08:30,23,112.25,112.31,112.25,112.28,31971
HRH06,2006-02-23 09:00,23,112.28,112.29,112.17,112.2,81768
HRH06,2006-02-23 09:30,23,112.2,112.22,112.18,112.18,43849
HRH06,2006-02-23 10:00,23,112.18,112.23,112.18,112.2,28527
HRH06,2006-02-23 10:30,23,112.21,112.22,112.18,112.2,47397
HRH06,2006-02-23 11:00,23,112.19,112.21,112.18,112.2,23568
HRH06,2006-02-23 11:30,23,112.19,112.22,112.19,112.2,12603
HRH06,2006-02-23 12:00,23,112.2,112.2,112.15,112.16,5190
HRH06,2006-02-23 12:30,23,112.16,112.18,112.15,112.17,663
HRH06,2006-02-23 13:00,23,112.17,112.18,112.16,112.16,314
HRH06,2006-02-23 13:30,23,112.17,112.17,112.16,112.17,236
HRH06,2006-02-23 14:00,23,112.16,112.19,112.16,112.18,481
HRH06,2006-02-23 14:30,23,112.18,112.19,112.17,112.18,664
HRH06,2006-02-23 15:00,23,112.15,112.15,112.15,112.15,134
HRH06,2006-02-24 01:00,24,112.17,112.17,112.11,112.11,21960
HRH06,2006-02-24 01:30,24,112.11,112.15,112.08,112.09,24523
HRH06,2006-02-24 02:00,24,112.1,112.18,112.09,112.17,38944
HRH06,2006-02-24 02:30,24,112.17,112.19,112.13,112.16,22880
HRH06,2006-02-24 03:00,24,112.16,112.18,112.14,112.15,15119
HRH06,2006-02-24 03:30,24,112.15,112.2,112.14,112.16,22144
HRH06,2006-02-24 04:00,24,112.16,112.21,112.16,112.19,21198
HRH06,2006-02-24 04:30,24,112.18,112.21,112.12,112.19,50181
HRH06,2006-02-24 05:00,24,112.2,112.24,112.18,112.2,39015
HRH06,2006-02-24 05:30,24,112.21,112.22,112.18,112.21,17754
HRH06,2006-02-24 06:00,24,112.21,112.21,112.17,112.19,16041
HRH06,2006-02-24 06:30,24,112.19,112.2,112.17,112.18,6157
HRH06,2006-02-24 07:00,24,112.19,112.26,112.19,112.23,38707
HRH06,2006-02-24 07:30,24,112.23,112.3,112.22,112.25,69554
HRH06,2006-02-24 08:00,24,112.26,112.26,112.21,112.22,23926
HRH06,2006-02-24 08:30,24,112.21,112.23,112.19,112.19,21111
HRH06,2006-02-24 09:00,24,112.2,112.2,112.12,112.13,51723
HRH06,2006-02-24 09:30,24,112.14,112.17,112.12,112.15,23607
HRH06,2006-02-24 10:00,24,112.15,112.17,112.14,112.15,37886
HRH06,2006-02-24 10:30,24,112.16,112.16,112.13,112.16,22556
HRH06,2006-02-24 11:00,24,112.16,112.17,112.14,112.14,6066
HRH06,2006-02-24 11:30,24,112.15,112.15,112.12,112.12,6783
HRH06,2006-02-24 12:00,24,112.12,112.13,112.12,112.12,2470
HRH06,2006-02-24 12:30,24,112.12,112.12,112.11,112.11,134
HRH06,2006-02-24 13:00,24,112.12,112.12,112.11,112.11,4
HRH06,2006-02-24 13:30,24,112.12,112.12,112.11,112.12,216
HRH06,2006-02-24 14:00,24,112.12,112.12,112.11,112.11,380
HRH06,2006-02-24 14:30,24,112.1,112.11,112.09,112.1,1294
HRH06,2006-02-27 01:00,27,112.06,112.08,112.01,112.07,16662
HRH06,2006-02-27 01:30,27,112.07,112.09,112.05,112.07,9876
HRH06,2006-02-27 02:00,27,112.07,112.07,112.02,112.05,25328
HRH06,2006-02-27 02:30,27,112.06,112.07,112.04,112.04,27310
HRH06,2006-02-27 03:00,27,112.05,112.06,112.03,112.04,20918
HRH06,2006-02-27 03:30,27,112.04,112.07,112.02,112.03,19085
HRH06,2006-02-27 04:00,27,112.02,112.05,112,112.02,49708
HRH06,2006-02-27 04:30,27,112.03,112.03,111.96,112,73289
HRH06,2006-02-27 05:00,27,112,112.03,112,112.03,21550
HRH06,2006-02-27 05:30,27,112.02,112.04,112.01,112.02,20479
HRH06,2006-02-27 06:00,27,112.02,112.03,112,112.01,8206
HRH06,2006-02-27 06:30,27,112.02,112.03,112.01,112.03,36528
HRH06,2006-02-27 07:00,27,112.02,112.06,112.01,112.05,22214
HRH06,2006-02-27 07:30,27,112.05,112.08,112.04,112.06,31344
HRH06,2006-02-27 08:00,27,112.07,112.08,112.04,112.05,29228
HRH06,2006-02-27 08:30,27,112.05,112.06,112.02,112.04,29606
HRH06,2006-02-27 09:00,27,112.05,112.07,112.02,112.05,26168
HRH06,2006-02-27 09:30,27,112.04,112.06,111.96,111.97,32055
HRH06,2006-02-27 10:00,27,111.97,111.97,111.9,111.93,60045
HRH06,2006-02-27 10:30,27,111.94,111.94,111.88,111.91,33174
HRH06,2006-02-27 11:00,27,111.91,111.94,111.9,111.92,13103
HRH06,2006-02-27 11:30,27,111.92,111.95,111.91,111.93,7268
HRH06,2006-02-27 12:00,27,111.94,111.95,111.93,111.94,2153
HRH06,2006-02-27 12:30,27,111.94,111.94,111.92,111.93,910
HRH06,2006-02-27 13:00,27,111.92,111.93,111.91,111.91,426
HRH06,2006-02-27 13:30,27,111.92,111.92,111.92,111.92,117
HRH06,2006-02-27 14:00,27,111.92,111.92,111.91,111.92,244
HRH06,2006-02-27 14:30,27,111.92,111.94,111.91,111.94,328
HRH06,2006-02-27 15:00,27,111.91,111.91,111.91,111.91,6
HRH06,2006-02-28 01:00,28,111.93,111.97,111.92,111.96,29071
HRH06,2006-02-28 01:30,28,111.96,111.97,111.91,111.92,23056
HRH06,2006-02-28 02:00,28,111.93,112.02,111.93,112.01,50833
HRH06,2006-02-28 02:30,28,112.01,112.03,111.99,112,38398
HRH06,2006-02-28 03:00,28,112,112.03,111.99,112.01,17020
HRH06,2006-02-28 03:30,28,112.01,112.03,111.99,112.01,28713
HRH06,2006-02-28 04:00,28,112,112.05,111.99,112,42803
HRH06,2006-02-28 04:30,28,112,112.02,111.99,112.01,20388
HRH06,2006-02-28 05:00,28,112,112.03,111.99,112,13377
HRH06,2006-02-28 05:30,28,112.01,112.01,111.97,111.99,21249
HRH06,2006-02-28 06:00,28,111.98,112.01,111.98,111.99,8731
HRH06,2006-02-28 06:30,28,111.99,112,111.91,111.96,39518
HRH06,2006-02-28 07:00,28,111.96,111.98,111.95,111.97,17084
HRH06,2006-02-28 07:30,28,111.96,112,111.95,111.99,26137
HRH06,2006-02-28 08:00,28,111.99,112.04,111.99,112.02,42100
HRH06,2006-02-28 08:30,28,112.02,112.07,112,112.07,34312
HRH06,2006-02-28 09:00,28,112.07,112.13,112.06,112.12,76162
HRH06,2006-02-28 09:30,28,112.11,112.14,112.07,112.11,42806
HRH06,2006-02-28 10:00,28,112.11,112.15,112.11,112.14,40655
HRH06,2006-02-28 10:30,28,112.14,112.14,112.08,112.11,21492
HRH06,2006-02-28 11:00,28,112.11,112.13,112.1,112.11,10450
HRH06,2006-02-28 11:30,28,112.11,112.12,112.08,112.09,11141
HRH06,2006-02-28 12:00,28,112.09,112.09,112.07,112.08,2533
HRH06,2006-02-28 12:30,28,112.09,112.1,112.08,112.1,1685
HRH06,2006-02-28 13:00,28,112.09,112.09,112.09,112.09,219
HRH06,2006-02-28 13:30,28,112.09,112.1,112.09,112.09,851
HRH06,2006-02-28 14:00,28,112.08,112.08,112.08,112.08,1183
HRH06,2006-02-28 14:30,28,112.08,112.08,112.06,112.06,1016
HRH06,2006-02-28 15:00,28,112.06,112.06,112.06,112.06,11
HRH06,2006-03-01 01:00,1,112.07,112.12,112.06,112.08,20716
HRH06,2006-03-01 01:30,1,112.08,112.11,112.07,112.1,22615
HRH06,2006-03-01 02:00,1,112.11,112.13,112.09,112.13,17869
HRH06,2006-03-01 02:30,1,112.12,112.13,112.06,112.06,41142
HRH06,2006-03-01 03:00,1,112.06,112.06,112.02,112.03,61533
HRH06,2006-03-01 03:30,1,112.03,112.04,112,112.02,46818
HRH06,2006-03-01 04:00,1,112.02,112.03,111.99,112.01,35176
HRH06,2006-03-01 04:30,1,112,112.05,112,112.05,31052
HRH06,2006-03-01 05:00,1,112.05,112.05,112.02,112.04,12936
HRH06,2006-03-01 05:30,1,112.04,112.04,112.01,112.04,13781
HRH06,2006-03-01 06:00,1,112.04,112.05,112.02,112.05,12974
HRH06,2006-03-01 06:30,1,112.05,112.05,112.03,112.04,6206
HRH06,2006-03-01 07:00,1,112.05,112.05,112,112.02,53125
HRH06,2006-03-01 07:30,1,112.02,112.04,111.97,111.98,56861
HRH06,2006-03-01 08:00,1,111.98,112.03,111.97,112.01,50537
HRH06,2006-03-01 08:30,1,112,112.03,112,112.01,45855
HRH06,2006-03-01 09:00,1,112.01,112.06,111.99,112.04,67757
HRH06,2006-03-01 09:30,1,112.04,112.05,111.98,112,45326
HRH06,2006-03-01 10:00,1,112,112.07,112,112.06,48398
HRH06,2006-03-01 10:30,1,112.06,112.07,112.03,112.04,19857
HRH06,2006-03-01 11:00,1,112.04,112.04,112.01,112.02,11960
HRH06,2006-03-01 11:30,1,112.02,112.03,112,112.02,7370
HRH06,2006-03-01 12:00,1,112.01,112.04,112,112.01,7019
HRH06,2006-03-01 12:30,1,112.01,112.05,112,112.05,3238
HRH06,2006-03-01 13:00,1,112.04,112.05,112.03,112.04,320
HRH06,2006-03-01 13:30,1,112.04,112.04,112.03,112.03,72
HRH06,2006-03-01 14:00,1,112.04,112.04,112.03,112.03,291
HRH06,2006-03-01 14:30,1,112.04,112.05,112.03,112.03,494
HRH06,2006-03-01 15:00,1,112.03,112.03,112.03,112.03,34
HRH06,2006-03-02 01:00,2,112.02,112.05,112,112.03,20782
HRH06,2006-03-02 01:30,2,112.03,112.07,112.02,112.07,18474
HRH06,2006-03-02 02:00,2,112.07,112.08,112.05,112.06,23337
HRH06,2006-03-02 02:30,2,112.06,112.08,112.05,112.05,19005
HRH06,2006-03-02 03:00,2,112.06,112.06,112.02,112.04,38800
HRH06,2006-03-02 03:30,2,112.03,112.04,112.01,112.03,41112
HRH06,2006-03-02 04:00,2,112.03,112.04,112.02,112.04,23532
HRH06,2006-03-02 04:30,2,112.04,112.05,112.02,112.04,13642
HRH06,2006-03-02 05:00,2,112.03,112.05,112.03,112.04,9215
HRH06,2006-03-02 05:30,2,112.03,112.06,112.03,112.05,9688
HRH06,2006-03-02 06:00,2,112.05,112.06,112.04,112.05,11084
HRH06,2006-03-02 06:30,2,112.05,112.07,112.03,112.07,14575
HRH06,2006-03-02 07:00,2,112.07,112.11,112.05,112.08,37254
HRH06,2006-03-02 07:30,2,112.09,112.1,111.85,111.87,181111
HRH06,2006-03-02 08:00,2,111.87,111.9,111.69,111.78,181584
HRH06,2006-03-02 08:30,2,111.78,111.79,111.7,111.74,102035
HRH06,2006-03-02 09:00,2,111.73,111.76,111.72,111.74,53943
HRH06,2006-03-02 09:30,2,111.74,111.75,111.65,111.68,78612
HRH06,2006-03-02 10:00,2,111.68,111.71,111.65,111.7,49773
HRH06,2006-03-02 10:30,2,111.7,111.72,111.68,111.69,15821
HRH06,2006-03-02 11:00,2,111.69,111.69,111.63,111.65,35047
HRH06,2006-03-02 11:30,2,111.65,111.65,111.61,111.62,11770
HRH06,2006-03-02 12:00,2,111.62,111.65,111.61,111.64,2926
HRH06,2006-03-02 12:30,2,111.63,111.65,111.62,111.65,1128
HRH06,2006-03-02 13:00,2,111.65,111.67,111.65,111.65,1910
HRH06,2006-03-02 13:30,2,111.65,111.66,111.65,111.65,117
HRH06,2006-03-02 14:00,2,111.66,111.66,111.64,111.65,410
HRH06,2006-03-02 14:30,2,111.66,111.68,111.66,111.68,590
HRH06,2006-03-02 15:00,2,111.68,111.68,111.68,111.68,30
HRH06,2006-03-03 01:00,3,111.64,111.68,111.62,111.62,19937
HRH06,2006-03-03 01:30,3,111.63,111.68,111.62,111.66,23014
HRH06,2006-03-03 02:00,3,111.66,111.68,111.64,111.64,33919
HRH06,2006-03-03 02:30,3,111.64,111.67,111.6,111.6,47175
HRH06,2006-03-03 03:00,3,111.6,111.61,111.53,111.58,67730
HRH06,2006-03-03 03:30,3,111.58,111.6,111.56,111.58,29909
HRH06,2006-03-03 04:00,3,111.59,111.64,111.55,111.63,68928
HRH06,2006-03-03 04:30,3,111.63,111.66,111.61,111.61,39998
HRH06,2006-03-03 05:00,3,111.62,111.66,111.6,111.66,26564
HRH06,2006-03-03 05:30,3,111.65,111.65,111.59,111.59,21622
HRH06,2006-03-03 06:00,3,111.59,111.62,111.58,111.61,33609
HRH06,2006-03-03 06:30,3,111.61,111.61,111.58,111.59,37088
HRH06,2006-03-03 07:00,3,111.59,111.63,111.58,111.62,19817
HRH06,2006-03-03 07:30,3,111.62,111.63,111.53,111.58,72303
HRH06,2006-03-03 08:00,3,111.57,111.62,111.53,111.54,73862
HRH06,2006-03-03 08:30,3,111.55,111.6,111.53,111.54,81136
HRH06,2006-03-03 09:00,3,111.54,111.55,111.5,111.52,64312
HRH06,2006-03-03 09:30,3,111.52,111.53,111.49,111.51,92009
HRH06,2006-03-03 10:00,3,111.51,111.54,111.47,111.52,76873
HRH06,2006-03-03 10:30,3,111.52,111.56,111.51,111.54,31687
HRH06,2006-03-03 11:00,3,111.55,111.57,111.54,111.54,21386
HRH06,2006-03-03 11:30,3,111.54,111.56,111.52,111.56,4099
HRH06,2006-03-03 12:00,3,111.56,111.56,111.54,111.54,1619
HRH06,2006-03-03 12:30,3,111.54,111.55,111.53,111.55,276
HRH06,2006-03-03 13:00,3,111.54,111.56,111.54,111.55,1051
HRH06,2006-03-03 13:30,3,111.54,111.55,111.53,111.54,333
HRH06,2006-03-03 14:00,3,111.55,111.55,111.52,111.54,117
HRH06,2006-03-03 14:30,3,111.53,111.55,111.53,111.55,245
HRH06,2006-03-03 15:00,3,111.55,111.55,111.55,111.55,27
HRH06,2006-03-06 01:30,6,111.51,111.58,111.51,111.57,19624
HRH06,2006-03-06 02:00,6,111.57,111.61,111.57,111.6,40373
HRH06,2006-03-06 02:30,6,111.6,111.6,111.54,111.54,36738
HRH06,2006-03-06 03:00,6,111.54,111.59,111.53,111.58,34190
HRH06,2006-03-06 03:30,6,111.58,111.6,111.57,111.59,50593
HRH06,2006-03-06 04:00,6,111.6,111.61,111.58,111.59,60445
HRH06,2006-03-06 04:30,6,111.6,111.61,111.56,111.57,19525
HRH06,2006-03-06 05:00,6,111.58,111.6,111.57,111.58,32980
HRH06,2006-03-06 05:30,6,111.57,111.58,111.56,111.57,16457
HRH06,2006-03-06 06:00,6,111.58,111.59,111.55,111.55,35646
HRH06,2006-03-06 06:30,6,111.55,111.56,111.52,111.54,42084
HRH06,2006-03-06 07:00,6,111.54,111.54,111.49,111.54,45770
HRH06,2006-03-06 07:30,6,111.53,111.55,111.5,111.53,85140
HRH06,2006-03-06 08:00,6,111.53,111.55,111.5,111.53,193625
HRH06,2006-03-06 08:30,6,111.54,111.59,111.53,111.56,79890
HRH06,2006-03-06 09:00,6,111.56,111.58,111.54,111.57,51532
HRH06,2006-03-06 09:30,6,111.56,111.61,111.55,111.6,29479
HRH06,2006-03-06 10:00,6,111.61,111.61,111.59,111.59,36367
HRH06,2006-03-06 10:30,6,111.59,111.6,111.56,111.57,18218
HRH06,2006-03-06 11:00,6,111.57,111.61,111.56,111.6,34391
HRH06,2006-03-06 11:30,6,111.6,111.6,111.57,111.58,11618
HRH06,2006-03-06 12:00,6,111.58,111.59,111.57,111.57,1845
HRH06,2006-03-06 12:30,6,111.58,111.58,111.56,111.57,106
HRH06,2006-03-06 13:00,6,111.57,111.57,111.55,111.56,250
HRH06,2006-03-06 13:30,6,111.56,111.56,111.54,111.56,626
HRH06,2006-03-06 14:00,6,111.55,111.57,111.55,111.57,79
HRH06,2006-03-06 14:30,6,111.57,111.57,111.54,111.54,814
HRH06,2006-03-06 15:00,6,111.53,111.53,111.53,111.53,69
HRH06,2006-03-07 01:00,7,111.49,111.55,111.49,111.54,29470
HRH06,2006-03-07 01:30,7,111.54,111.56,111.5,111.52,15152
HRH06,2006-03-07 02:00,7,111.53,111.54,111.47,111.48,28781
HRH06,2006-03-07 02:30,7,111.49,111.49,111.42,111.42,105495
HRH06,2006-03-07 03:00,7,111.43,111.47,111.41,111.46,58564
HRH06,2006-03-07 03:30,7,111.47,111.47,111.43,111.45,40083
HRH06,2006-03-07 04:00,7,111.46,111.48,111.45,111.48,32613
HRH06,2006-03-07 04:30,7,111.47,111.48,111.44,111.44,42551
HRH06,2006-03-07 05:00,7,111.44,111.46,111.41,111.45,43686
HRH06,2006-03-07 05:30,7,111.46,111.48,111.44,111.45,40052
HRH06,2006-03-07 06:00,7,111.45,111.45,111.41,111.42,43011
HRH06,2006-03-07 06:30,7,111.41,111.44,111.4,111.41,22741
HRH06,2006-03-07 07:00,7,111.42,111.44,111.4,111.44,19910
HRH06,2006-03-07 07:30,7,111.44,111.48,111.43,111.45,35946
HRH06,2006-03-07 08:00,7,111.45,111.52,111.42,111.52,106671
HRH06,2006-03-07 08:30,7,111.51,111.56,111.5,111.54,49626
HRH06,2006-03-07 09:00,7,111.54,111.58,111.53,111.56,54950
HRH06,2006-03-07 09:30,7,111.56,111.56,111.54,111.54,10220
HRH06,2006-03-07 10:00,7,111.54,111.56,111.53,111.56,17073
HRH06,2006-03-07 10:30,7,111.56,111.56,111.54,111.55,7082
HRH06,2006-03-07 11:00,7,111.55,111.55,111.49,111.5,5190
HRH06,2006-03-07 11:30,7,111.49,111.5,111.47,111.47,2163
HRH06,2006-03-07 12:00,7,111.47,111.47,111.43,111.44,759
HRH06,2006-03-07 12:30,7,111.44,111.48,111.44,111.48,122
HRH06,2006-03-07 13:00,7,111.47,111.47,111.47,111.47,30
HRH06,2006-03-07 13:30,7,111.47,111.49,111.47,111.48,54
HRH06,2006-03-07 14:00,7,111.47,111.47,111.47,111.47,1
HRH06,2006-03-07 14:30,7,111.48,111.49,111.48,111.49,111
HRH06,2006-03-08 01:00,8,111.54,111.59,111.54,111.57,4917
HRH06,2006-03-08 01:30,8,111.57,111.62,111.57,111.61,4246
HRH06,2006-03-08 02:00,8,111.62,111.66,111.61,111.62,3731
HRH06,2006-03-08 02:30,8,111.64,111.65,111.56,111.56,5309
HRH06,2006-03-08 03:00,8,111.57,111.57,111.55,111.57,6889
HRH06,2006-03-08 03:30,8,111.58,111.6,111.55,111.6,93474
HRH06,2006-03-08 04:00,8,111.61,111.62,111.55,111.56,2235
HRH06,2006-03-08 04:30,8,111.56,111.57,111.54,111.54,27670
HRH06,2006-03-08 05:00,8,111.54,111.54,111.48,111.49,5412