HRM00,1999-12-16 08:30,16,103.33,103.33,103.33,103.33,70
HRM00,2000-01-10 04:00,10,102.93,102.93,102.93,102.93,1
HRM00,2000-01-18 06:30,18,102.06,102.06,102.06,102.06,40
HRM00,2000-01-21 10:30,21,102.09,102.09,102.09,102.09,6
HRM00,2000-01-25 11:30,25,102.4,102.4,102.4,102.4,69
HRM00,2000-01-27 11:00,27,101.85,101.85,101.85,101.85,86
HRM00,2000-01-28 04:30,28,101.85,101.85,101.85,101.85,43
HRM00,2000-01-31 04:00,31,101.98,101.98,101.98,101.98,10
HRM00,2000-02-01 04:00,1,102.14,102.14,102.14,102.14,200
HRM00,2000-02-02 02:30,2,102.53,102.54,102.53,102.54,260
HRM00,2000-02-02 03:00,2,102.54,102.54,102.54,102.54,10
HRM00,2000-02-02 07:00,2,102.55,102.55,102.55,102.55,200
HRM00,2000-02-02 07:30,2,102.52,102.52,102.52,102.52,145
HRM00,2000-02-03 07:00,3,102.42,102.42,102.42,102.42,28
HRM00,2000-02-03 07:30,3,102.24,102.28,102.24,102.28,100
HRM00,2000-02-03 08:30,3,102.33,102.33,102.33,102.33,54
HRM00,2000-02-03 09:00,3,102.47,102.47,102.47,102.47,50
HRM00,2000-02-04 05:30,4,102.6,102.62,102.6,102.62,101
HRM00,2000-02-04 06:00,4,102.61,102.61,102.59,102.59,150
HRM00,2000-02-04 07:30,4,102.63,102.63,102.63,102.63,150
HRM00,2000-02-04 08:00,4,102.35,102.35,102.35,102.35,45
HRM00,2000-02-04 09:00,4,102.35,102.35,102.35,102.35,50
HRM00,2000-02-04 10:00,4,102.29,102.29,102.29,102.29,50
HRM00,2000-02-07 02:30,7,102.14,102.14,102.14,102.14,100
HRM00,2000-02-07 10:00,7,102.22,102.22,102.22,102.22,50
HRM00,2000-02-08 02:00,8,102.18,102.18,102.18,102.18,90
HRM00,2000-02-08 02:30,8,102.21,102.21,102.2,102.2,40
HRM00,2000-02-08 06:30,8,102.34,102.34,102.34,102.34,212
HRM00,2000-02-10 02:30,10,102.25,102.25,102.25,102.25,35
HRM00,2000-02-10 04:00,10,102.19,102.19,102.19,102.19,100
HRM00,2000-02-10 04:30,10,102.22,102.22,102.22,102.22,126
HRM00,2000-02-10 06:30,10,102.18,102.18,102.18,102.18,50
HRM00,2000-02-10 07:00,10,102.18,102.18,102.18,102.18,26
HRM00,2000-02-11 08:30,11,102.06,102.06,102.06,102.06,3
HRM00,2000-02-11 09:30,11,102.08,102.08,102.08,102.08,250
HRM00,2000-02-14 04:30,14,102.08,102.08,102.08,102.08,1
HRM00,2000-02-14 08:30,14,102.17,102.17,102.17,102.17,1
HRM00,2000-02-15 06:00,15,102.22,102.22,102.22,102.22,150
HRM00,2000-02-15 08:00,15,102.16,102.16,102.13,102.13,150
HRM00,2000-02-16 03:30,16,102.03,102.03,102.03,102.03,150
HRM00,2000-02-16 06:00,16,102.11,102.13,102.11,102.13,654
HRM00,2000-02-16 08:00,16,102.15,102.16,102.15,102.16,841
HRM00,2000-02-16 08:30,16,102.18,102.18,102.16,102.16,325
HRM00,2000-02-16 09:00,16,102.19,102.19,102.19,102.19,100
HRM00,2000-02-16 10:30,16,102.15,102.15,102.14,102.14,176
HRM00,2000-02-17 01:30,17,102.22,102.27,102.22,102.27,314
HRM00,2000-02-17 04:00,17,102.23,102.23,102.23,102.23,654
HRM00,2000-02-17 04:30,17,102.25,102.25,102.25,102.25,986
HRM00,2000-02-17 09:00,17,102.21,102.21,102.21,102.21,70
HRM00,2000-02-17 09:30,17,102.15,102.15,102.15,102.15,51
HRM00,2000-02-17 10:00,17,102.09,102.09,102.09,102.09,5
HRM00,2000-02-17 11:00,17,102.06,102.06,102.06,102.06,40
HRM00,2000-02-18 02:00,18,102.04,102.04,102.04,102.04,32
HRM00,2000-02-18 02:30,18,102.04,102.04,102.04,102.04,20
HRM00,2000-02-18 03:30,18,102.03,102.07,102.03,102.07,103
HRM00,2000-02-18 05:00,18,102.1,102.1,102.1,102.1,1
HRM00,2000-02-18 06:00,18,102.14,102.15,102.14,102.15,456
HRM00,2000-02-18 06:30,18,102.15,102.15,102.14,102.14,465
HRM00,2000-02-18 07:00,18,102.08,102.08,102.08,102.08,120
HRM00,2000-02-18 07:30,18,102.05,102.05,102.05,102.05,20
HRM00,2000-02-18 08:00,18,102.03,102.03,102.03,102.03,100
HRM00,2000-02-18 08:30,18,102.04,102.04,102.02,102.02,150
HRM00,2000-02-18 09:00,18,102.1,102.1,102.1,102.1,100
HRM00,2000-02-18 09:30,18,102.06,102.06,102.04,102.04,200
HRM00,2000-02-18 10:00,18,102.05,102.05,102.05,102.05,34
HRM00,2000-02-18 11:00,18,102.19,102.19,102.19,102.19,1
HRM00,2000-02-18 11:30,18,102.24,102.24,102.24,102.24,23
HRM00,2000-02-21 02:30,21,102.23,102.24,102.23,102.24,360
HRM00,2000-02-21 03:00,21,102.24,102.25,102.24,102.24,370
HRM00,2000-02-21 03:30,21,102.23,102.24,102.23,102.24,251
HRM00,2000-02-21 04:00,21,102.2,102.2,102.2,102.2,25
HRM00,2000-02-21 04:30,21,102.2,102.2,102.2,102.2,4
HRM00,2000-02-21 05:00,21,102.2,102.2,102.2,102.2,96
HRM00,2000-02-21 06:00,21,102.18,102.18,102.18,102.18,100
HRM00,2000-02-21 07:00,21,102.19,102.2,102.19,102.2,184
HRM00,2000-02-21 08:00,21,102.19,102.19,102.19,102.19,82
HRM00,2000-02-21 09:00,21,102.23,102.26,102.23,102.26,48
HRM00,2000-02-21 09:30,21,102.26,102.27,102.26,102.27,194
HRM00,2000-02-21 10:00,21,102.3,102.3,102.29,102.29,95
HRM00,2000-02-21 11:30,21,102.3,102.31,102.3,102.31,267
HRM00,2000-02-22 01:00,22,102.4,102.4,102.4,102.4,136
HRM00,2000-02-22 01:30,22,102.41,102.42,102.41,102.42,134
HRM00,2000-02-22 02:00,22,102.41,102.41,102.41,102.41,100
HRM00,2000-02-22 02:30,22,102.42,102.52,102.41,102.52,829
HRM00,2000-02-22 03:00,22,102.52,102.52,102.51,102.52,592
HRM00,2000-02-22 03:30,22,102.52,102.58,102.52,102.58,1710
HRM00,2000-02-22 04:00,22,102.58,102.61,102.58,102.61,170
HRM00,2000-02-22 04:30,22,102.56,102.56,102.54,102.54,70
HRM00,2000-02-22 05:30,22,102.58,102.58,102.58,102.58,20
HRM00,2000-02-22 07:30,22,102.57,102.57,102.57,102.57,260
HRM00,2000-02-22 08:00,22,102.61,102.68,102.61,102.68,178
HRM00,2000-02-22 09:00,22,102.78,102.82,102.77,102.77,860
HRM00,2000-02-22 09:30,22,102.79,102.8,102.79,102.8,40
HRM00,2000-02-22 10:00,22,102.82,102.86,102.82,102.86,140
HRM00,2000-02-22 10:30,22,102.81,102.81,102.8,102.8,20
HRM00,2000-02-22 11:00,22,102.78,102.83,102.78,102.83,820
HRM00,2000-02-22 11:30,22,102.83,102.83,102.83,102.83,128
HRM00,2000-02-23 01:00,23,102.8,102.8,102.8,102.8,100
HRM00,2000-02-23 01:30,23,102.8,102.8,102.8,102.8,100
HRM00,2000-02-23 02:00,23,102.8,102.8,102.79,102.79,458
HRM00,2000-02-23 02:30,23,102.8,102.8,102.74,102.76,1400
HRM00,2000-02-23 03:00,23,102.74,102.75,102.74,102.75,268
HRM00,2000-02-23 03:30,23,102.72,102.73,102.68,102.68,154
HRM00,2000-02-23 04:00,23,102.67,102.69,102.67,102.69,590
HRM00,2000-02-23 04:30,23,102.72,102.73,102.71,102.72,824
HRM00,2000-02-23 05:30,23,102.75,102.75,102.75,102.75,66
HRM00,2000-02-23 06:00,23,102.74,102.74,102.74,102.74,236
HRM00,2000-02-23 06:30,23,102.71,102.72,102.71,102.72,150
HRM00,2000-02-23 07:00,23,102.74,102.74,102.74,102.74,200
HRM00,2000-02-23 08:30,23,102.74,102.77,102.74,102.77,107
HRM00,2000-02-23 09:00,23,102.75,102.79,102.75,102.76,717
HRM00,2000-02-23 09:30,23,102.78,102.78,102.76,102.76,88
HRM00,2000-02-23 10:00,23,102.76,102.76,102.76,102.76,20
HRM00,2000-02-23 10:30,23,102.76,102.76,102.7,102.71,359
HRM00,2000-02-23 11:30,23,102.74,102.74,102.74,102.74,124
HRM00,2000-02-24 01:00,24,102.72,102.72,102.72,102.72,90
HRM00,2000-02-24 01:30,24,102.7,102.71,102.7,102.71,73
HRM00,2000-02-24 02:00,24,102.68,102.68,102.68,102.68,33
HRM00,2000-02-24 02:30,24,102.66,102.66,102.66,102.66,100
HRM00,2000-02-24 03:00,24,102.75,102.75,102.7,102.7,89
HRM00,2000-02-24 03:30,24,102.71,102.72,102.71,102.71,1249
HRM00,2000-02-24 04:00,24,102.79,102.79,102.79,102.79,50
HRM00,2000-02-24 04:30,24,102.79,102.79,102.74,102.74,84
HRM00,2000-02-24 05:00,24,102.74,102.74,102.73,102.73,111
HRM00,2000-02-24 06:30,24,102.73,102.73,102.73,102.73,47
HRM00,2000-02-24 07:00,24,102.75,102.75,102.75,102.75,20
HRM00,2000-02-24 07:30,24,102.79,102.79,102.79,102.79,50
HRM00,2000-02-24 08:30,24,102.86,102.87,102.86,102.87,2074
HRM00,2000-02-24 09:00,24,102.87,102.9,102.86,102.9,447
HRM00,2000-02-24 09:30,24,102.99,102.99,102.99,102.99,55
HRM00,2000-02-24 10:00,24,102.97,103.02,102.97,102.99,952
HRM00,2000-02-24 10:30,24,103.02,103.02,102.99,102.99,164
HRM00,2000-02-24 11:00,24,102.99,103.02,102.98,103.02,575
HRM00,2000-02-24 11:30,24,103.03,103.03,103,103,375
HRM00,2000-02-25 01:00,25,102.94,102.94,102.94,102.94,150
HRM00,2000-02-25 01:30,25,102.93,102.97,102.9,102.97,1107
HRM00,2000-02-25 02:00,25,103,103.14,103,103.13,427
HRM00,2000-02-25 02:30,25,103.13,103.13,103.13,103.13,250
HRM00,2000-02-25 03:00,25,103.09,103.09,103.09,103.09,3
HRM00,2000-02-25 03:30,25,103.08,103.08,103.02,103.02,19
HRM00,2000-02-25 04:00,25,103.03,103.06,103.03,103.04,1795
HRM00,2000-02-25 04:30,25,103.04,103.06,103.04,103.06,143
HRM00,2000-02-25 05:30,25,103.02,103.02,103.02,103.02,40
HRM00,2000-02-25 06:00,25,102.97,102.97,102.97,102.97,29
HRM00,2000-02-25 06:30,25,102.95,102.95,102.9,102.9,940
HRM00,2000-02-25 07:00,25,102.91,102.93,102.9,102.9,385
HRM00,2000-02-25 07:30,25,102.86,102.98,102.86,102.98,839
HRM00,2000-02-25 08:00,25,102.97,102.97,102.91,102.91,231
HRM00,2000-02-25 08:30,25,102.96,102.96,102.94,102.95,720
HRM00,2000-02-25 09:00,25,102.95,102.95,102.83,102.83,235
HRM00,2000-02-25 09:30,25,102.85,102.85,102.85,102.85,20
HRM00,2000-02-25 10:30,25,102.88,102.9,102.88,102.9,70
HRM00,2000-02-25 11:00,25,102.9,102.9,102.88,102.88,205
HRM00,2000-02-25 11:30,25,102.9,102.9,102.6,102.6,1560
HRM00,2000-02-28 01:00,28,102.58,102.58,102.51,102.54,840
HRM00,2000-02-28 01:30,28,102.61,102.61,102.52,102.52,424
HRM00,2000-02-28 02:00,28,102.54,102.54,102.54,102.54,40
HRM00,2000-02-28 02:30,28,102.63,102.63,102.6,102.6,350
HRM00,2000-02-28 03:00,28,102.62,102.65,102.62,102.65,875
HRM00,2000-02-28 03:30,28,102.68,102.68,102.68,102.68,50
HRM00,2000-02-28 04:30,28,102.71,102.77,102.71,102.75,332
HRM00,2000-02-28 05:00,28,102.71,102.71,102.71,102.71,1
HRM00,2000-02-28 05:30,28,102.69,102.69,102.68,102.68,169
HRM00,2000-02-28 06:30,28,102.77,102.77,102.74,102.74,145
HRM00,2000-02-28 07:30,28,102.79,102.79,102.77,102.77,200
HRM00,2000-02-28 08:00,28,102.75,102.76,102.73,102.73,505
HRM00,2000-02-28 08:30,28,102.73,102.73,102.7,102.7,239
HRM00,2000-02-28 09:00,28,102.75,102.75,102.75,102.75,100
HRM00,2000-02-28 09:30,28,102.71,102.71,102.68,102.69,1445
HRM00,2000-02-28 10:00,28,102.68,102.73,102.68,102.73,672
HRM00,2000-02-28 11:30,28,102.73,102.73,102.72,102.72,792
HRM00,2000-02-29 01:00,29,102.61,102.63,102.59,102.59,520
HRM00,2000-02-29 01:30,29,102.62,102.63,102.61,102.61,180
HRM00,2000-02-29 02:00,29,102.6,102.62,102.6,102.62,235
HRM00,2000-02-29 02:30,29,102.68,102.7,102.68,102.7,100
HRM00,2000-02-29 03:00,29,102.67,102.69,102.66,102.66,572
HRM00,2000-02-29 03:30,29,102.68,102.68,102.66,102.66,478
HRM00,2000-02-29 04:00,29,102.64,102.64,102.64,102.64,635
HRM00,2000-02-29 04:30,29,102.68,102.68,102.68,102.68,45
HRM00,2000-02-29 05:30,29,102.68,102.69,102.68,102.69,75
HRM00,2000-02-29 06:00,29,102.67,102.67,102.67,102.67,30
HRM00,2000-02-29 08:00,29,102.63,102.63,102.63,102.63,115
HRM00,2000-02-29 08:30,29,102.63,102.63,102.61,102.62,3279
HRM00,2000-02-29 09:00,29,102.62,102.7,102.62,102.69,2366
HRM00,2000-02-29 09:30,29,102.69,102.7,102.68,102.68,697
HRM00,2000-02-29 10:00,29,102.65,102.66,102.63,102.64,5752
HRM00,2000-02-29 10:30,29,102.65,102.65,102.59,102.6,4899
HRM00,2000-02-29 11:00,29,102.62,102.64,102.62,102.64,155
HRM00,2000-02-29 11:30,29,102.62,102.67,102.62,102.67,248
HRM00,2000-03-01 01:00,1,102.7,102.72,102.7,102.72,227
HRM00,2000-03-01 01:30,1,102.66,102.66,102.66,102.66,100
HRM00,2000-03-01 02:00,1,102.64,102.67,102.63,102.67,204
HRM00,2000-03-01 02:30,1,102.65,102.66,102.64,102.65,685
HRM00,2000-03-01 03:00,1,102.63,102.63,102.63,102.63,26
HRM00,2000-03-01 03:30,1,102.63,102.64,102.63,102.63,396
HRM00,2000-03-01 04:00,1,102.63,102.64,102.61,102.63,402
HRM00,2000-03-01 04:30,1,102.62,102.62,102.62,102.62,67
HRM00,2000-03-01 05:00,1,102.62,102.62,102.62,102.62,10
HRM00,2000-03-01 05:30,1,102.64,102.64,102.64,102.64,2
HRM00,2000-03-01 06:30,1,102.66,102.66,102.66,102.66,50
HRM00,2000-03-01 07:00,1,102.68,102.68,102.65,102.65,200
HRM00,2000-03-01 07:30,1,102.65,102.72,102.65,102.71,560
HRM00,2000-03-01 08:00,1,102.7,102.71,102.68,102.69,1508
HRM00,2000-03-01 08:30,1,102.68,102.71,102.68,102.71,339
HRM00,2000-03-01 09:00,1,102.67,102.74,102.67,102.71,296
HRM00,2000-03-01 09:30,1,102.72,102.74,102.69,102.69,613
HRM00,2000-03-01 10:00,1,102.68,102.68,102.64,102.64,299
HRM00,2000-03-01 10:30,1,102.63,102.68,102.63,102.68,589
HRM00,2000-03-01 11:00,1,102.69,102.69,102.67,102.69,205
HRM00,2000-03-01 11:30,1,102.69,102.69,102.69,102.69,2
HRM00,2000-03-02 01:00,2,102.69,102.69,102.61,102.62,983
HRM00,2000-03-02 01:30,2,102.65,102.65,102.61,102.61,886
HRM00,2000-03-02 02:00,2,102.62,102.62,102.59,102.59,626
HRM00,2000-03-02 02:30,2,102.58,102.59,102.54,102.54,3261
HRM00,2000-03-02 03:00,2,102.54,102.55,102.52,102.52,4948
HRM00,2000-03-02 03:30,2,102.53,102.56,102.51,102.56,1349
HRM00,2000-03-02 04:00,2,102.56,102.56,102.54,102.54,1317
HRM00,2000-03-02 04:30,2,102.54,102.56,102.53,102.56,1700
HRM00,2000-03-02 05:00,2,102.56,102.56,102.54,102.55,834
HRM00,2000-03-02 05:30,2,102.55,102.56,102.55,102.56,3598
HRM00,2000-03-02 06:00,2,102.55,102.56,102.48,102.53,3974
HRM00,2000-03-02 06:30,2,102.54,102.57,102.51,102.55,3314
HRM00,2000-03-02 07:00,2,102.57,102.58,102.54,102.54,3062
HRM00,2000-03-02 07:30,2,102.55,102.57,102.54,102.57,542
HRM00,2000-03-02 08:00,2,102.58,102.6,102.57,102.6,2615
HRM00,2000-03-02 08:30,2,102.58,102.6,102.57,102.58,1734
HRM00,2000-03-02 09:00,2,102.57,102.57,102.44,102.48,1670
HRM00,2000-03-02 09:30,2,102.49,102.51,102.47,102.49,1144
HRM00,2000-03-02 10:00,2,102.49,102.51,102.48,102.48,1112
HRM00,2000-03-02 10:30,2,102.48,102.51,102.48,102.5,937
HRM00,2000-03-02 11:00,2,102.51,102.51,102.51,102.51,25
HRM00,2000-03-02 11:30,2,102.55,102.6,102.55,102.6,367
HRM00,2000-03-03 01:00,3,102.59,102.6,102.56,102.59,196
HRM00,2000-03-03 01:30,3,102.57,102.57,102.53,102.54,304
HRM00,2000-03-03 02:00,3,102.53,102.55,102.51,102.55,2014
HRM00,2000-03-03 02:30,3,102.55,102.57,102.55,102.55,1475
HRM00,2000-03-03 03:00,3,102.54,102.56,102.54,102.56,3439
HRM00,2000-03-03 03:30,3,102.56,102.58,102.55,102.58,1804
HRM00,2000-03-03 04:00,3,102.58,102.58,102.55,102.56,1617
HRM00,2000-03-03 04:30,3,102.57,102.57,102.56,102.56,5296
HRM00,2000-03-03 05:00,3,102.57,102.57,102.56,102.56,1150
HRM00,2000-03-03 05:30,3,102.56,102.57,102.56,102.57,623
HRM00,2000-03-03 06:00,3,102.56,102.58,102.56,102.56,1885
HRM00,2000-03-03 06:30,3,102.56,102.58,102.56,102.58,295
HRM00,2000-03-03 07:00,3,102.58,102.65,102.57,102.65,1809
HRM00,2000-03-03 07:30,3,102.65,102.8,102.65,102.76,18080
HRM00,2000-03-03 08:00,3,102.74,102.87,102.74,102.78,9629
HRM00,2000-03-03 08:30,3,102.78,102.8,102.76,102.8,6126
HRM00,2000-03-03 09:00,3,102.81,102.81,102.73,102.73,4173
HRM00,2000-03-03 09:30,3,102.7,102.7,102.62,102.66,4073
HRM00,2000-03-03 10:00,3,102.67,102.74,102.66,102.72,1363
HRM00,2000-03-03 10:30,3,102.74,102.74,102.7,102.73,1123
HRM00,2000-03-03 11:00,3,102.72,102.72,102.71,102.71,75
HRM00,2000-03-03 11:30,3,102.69,102.72,102.67,102.7,1535
HRM00,2000-03-06 01:00,6,102.62,102.62,102.6,102.6,1694
HRM00,2000-03-06 01:30,6,102.61,102.65,102.6,102.63,2435
HRM00,2000-03-06 02:00,6,102.62,102.65,102.62,102.64,4096
HRM00,2000-03-06 02:30,6,102.63,102.66,102.63,102.65,1422
HRM00,2000-03-06 03:00,6,102.66,102.71,102.64,102.7,4374
HRM00,2000-03-06 03:30,6,102.71,102.72,102.7,102.71,3734
HRM00,2000-03-06 04:00,6,102.71,102.77,102.7,102.76,4231
HRM00,2000-03-06 04:30,6,102.76,102.76,102.73,102.73,6204
HRM00,2000-03-06 05:00,6,102.73,102.75,102.72,102.73,3068
HRM00,2000-03-06 05:30,6,102.74,102.74,102.69,102.69,718
HRM00,2000-03-06 06:00,6,102.7,102.74,102.7,102.74,2062
HRM00,2000-03-06 06:30,6,102.74,102.75,102.74,102.74,2160
HRM00,2000-03-06 07:00,6,102.74,102.74,102.72,102.72,1333
HRM00,2000-03-06 07:30,6,102.71,102.73,102.71,102.72,3564
HRM00,2000-03-06 08:00,6,102.72,102.72,102.69,102.7,11076
HRM00,2000-03-06 08:30,6,102.71,102.73,102.68,102.71,9135
HRM00,2000-03-06 09:00,6,102.69,102.75,102.68,102.74,4672
HRM00,2000-03-06 09:30,6,102.74,102.76,102.72,102.72,1734
HRM00,2000-03-06 10:00,6,102.72,102.72,102.69,102.69,2391
HRM00,2000-03-06 10:30,6,102.69,102.73,102.66,102.72,4348
HRM00,2000-03-06 11:00,6,102.72,102.73,102.69,102.72,1615
HRM00,2000-03-06 11:30,6,102.73,102.75,102.72,102.74,757
HRM00,2000-03-07 01:00,7,102.73,102.8,102.7,102.78,3395
HRM00,2000-03-07 01:30,7,102.78,102.88,102.78,102.83,11840
HRM00,2000-03-07 02:00,7,102.83,102.85,102.81,102.81,9996
HRM00,2000-03-07 02:30,7,102.81,102.84,102.79,102.79,11689
HRM00,2000-03-07 03:00,7,102.78,102.81,102.78,102.79,9936
HRM00,2000-03-07 03:30,7,102.79,102.8,102.75,102.78,12353
HRM00,2000-03-07 04:00,7,102.78,102.82,102.78,102.82,4110
HRM00,2000-03-07 04:30,7,102.81,102.83,102.81,102.82,6727
HRM00,2000-03-07 05:00,7,102.82,102.82,102.78,102.8,9672
HRM00,2000-03-07 05:30,7,102.8,102.83,102.8,102.81,6522
HRM00,2000-03-07 06:00,7,102.82,102.82,102.79,102.8,6928
HRM00,2000-03-07 06:30,7,102.81,102.81,102.8,102.81,2423
HRM00,2000-03-07 07:00,7,102.8,102.81,102.76,102.79,12727
HRM00,2000-03-07 07:30,7,102.8,102.8,102.71,102.76,17177
HRM00,2000-03-07 08:00,7,102.77,102.78,102.7,102.71,18556
HRM00,2000-03-07 08:30,7,102.7,102.75,102.69,102.74,11427
HRM00,2000-03-07 09:00,7,102.74,102.94,102.74,102.84,32291
HRM00,2000-03-07 09:30,7,102.84,102.91,102.81,102.89,12949
HRM00,2000-03-07 10:00,7,102.89,102.89,102.8,102.8,7051
HRM00,2000-03-07 10:30,7,102.8,102.8,102.75,102.77,3491
HRM00,2000-03-07 11:00,7,102.77,102.86,102.77,102.8,2108
HRM00,2000-03-07 11:30,7,102.79,102.8,102.75,102.76,3456
HRM00,2000-03-08 01:00,8,102.81,102.9,102.81,102.88,5449
HRM00,2000-03-08 01:30,8,102.87,102.88,102.83,102.83,11389
HRM00,2000-03-08 02:00,8,102.83,102.85,102.79,102.84,13460
HRM00,2000-03-08 02:30,8,102.84,102.87,102.83,102.86,10609
HRM00,2000-03-08 03:00,8,102.87,102.88,102.8,102.82,10533
HRM00,2000-03-08 03:30,8,102.82,102.83,102.78,102.82,14569
HRM00,2000-03-08 04:00,8,102.82,102.84,102.81,102.84,12736
HRM00,2000-03-08 04:30,8,102.84,102.84,102.8,102.81,11236
HRM00,2000-03-08 05:00,8,102.82,102.85,102.81,102.85,8121
HRM00,2000-03-08 05:30,8,102.85,102.85,102.78,102.78,7997
HRM00,2000-03-08 06:00,8,102.79,102.81,102.77,102.79,6074
HRM00,2000-03-08 06:30,8,102.79,102.81,102.76,102.76,5149
HRM00,2000-03-08 07:00,8,102.77,102.8,102.75,102.79,6090
HRM00,2000-03-08 07:30,8,102.8,102.82,102.78,102.81,7894
HRM00,2000-03-08 08:00,8,102.81,102.83,102.77,102.78,8970
HRM00,2000-03-08 08:30,8,102.78,102.84,102.78,102.82,14506
HRM00,2000-03-08 09:00,8,102.82,102.86,102.79,102.85,12305
HRM00,2000-03-08 09:30,8,102.85,102.91,102.81,102.86,16862
HRM00,2000-03-08 10:00,8,102.86,102.87,102.81,102.83,5697
HRM00,2000-03-08 10:30,8,102.83,102.86,102.8,102.83,3346
HRM00,2000-03-08 11:00,8,102.82,102.83,102.79,102.81,1666
HRM00,2000-03-08 11:30,8,102.81,102.85,102.8,102.81,760
HRM00,2000-03-09 01:00,9,102.82,102.91,102.81,102.9,5311
HRM00,2000-03-09 01:30,9,102.91,103.07,102.88,103.04,17667
HRM00,2000-03-09 02:00,9,103.04,103.08,103.02,103.03,20881
HRM00,2000-03-09 02:30,9,103.03,103.05,103,103.02,11402
HRM00,2000-03-09 03:00,9,103.02,103.03,102.99,103.03,13684
HRM00,2000-03-09 03:30,9,103.03,103.07,103.01,103.05,12389
HRM00,2000-03-09 04:00,9,103.04,103.1,103.04,103.05,16399
HRM00,2000-03-09 04:30,9,103.04,103.07,103.03,103.05,9182
HRM00,2000-03-09 05:00,9,103.05,103.07,103.02,103.03,12184
HRM00,2000-03-09 05:30,9,103.03,103.05,103.01,103.04,4086
HRM00,2000-03-09 06:00,9,103.04,103.06,103.02,103.02,3962
HRM00,2000-03-09 06:30,9,103.03,103.06,103.03,103.04,4476
HRM00,2000-03-09 07:00,9,103.03,103.06,103.03,103.04,5216
HRM00,2000-03-09 07:30,9,103.04,103.07,103.02,103.02,11006
HRM00,2000-03-09 08:00,9,103.03,103.1,103.01,103.09,14004
HRM00,2000-03-09 08:30,9,103.1,103.2,103.08,103.19,29835
HRM00,2000-03-09 09:00,9,103.19,103.2,103.16,103.16,17599
HRM00,2000-03-09 09:30,9,103.16,103.21,103.15,103.2,10460
HRM00,2000-03-09 10:00,9,103.2,103.24,103.15,103.18,12721
HRM00,2000-03-09 10:30,9,103.19,103.21,103.17,103.2,3995
HRM00,2000-03-09 11:00,9,103.2,103.22,103.17,103.19,2775
HRM00,2000-03-09 11:30,9,103.2,103.3,103.19,103.28,2303
HRM00,2000-03-10 01:00,10,103.2,103.24,103.18,103.18,5672
HRM00,2000-03-10 01:30,10,103.17,103.2,103.17,103.17,7189
HRM00,2000-03-10 02:00,10,103.17,103.24,103.14,103.21,11934
HRM00,2000-03-10 02:30,10,103.21,103.24,103.19,103.24,7724
HRM00,2000-03-10 03:00,10,103.24,103.24,103.2,103.21,8290
HRM00,2000-03-10 03:30,10,103.21,103.25,103.19,103.25,14669
HRM00,2000-03-10 04:00,10,103.25,103.29,103.22,103.24,18959
HRM00,2000-03-10 04:30,10,103.24,103.24,103.19,103.2,10544
HRM00,2000-03-10 05:00,10,103.19,103.2,103.09,103.1,21047
HRM00,2000-03-10 05:30,10,103.1,103.12,102.95,103.03,24024
HRM00,2000-03-10 06:00,10,103.03,103.06,103.02,103.05,10617
HRM00,2000-03-10 06:30,10,103.05,103.05,103,103.02,8653
HRM00,2000-03-10 07:00,10,103.03,103.06,103,103.03,10131
HRM00,2000-03-10 07:30,10,103.03,103.04,102.98,103,13764
HRM00,2000-03-10 08:00,10,102.99,103.06,102.98,103.05,10742
HRM00,2000-03-10 08:30,10,103.04,103.09,103.04,103.07,10458
HRM00,2000-03-10 09:00,10,103.07,103.08,103.05,103.06,8958
HRM00,2000-03-10 09:30,10,103.05,103.05,102.99,103.04,9133
HRM00,2000-03-10 10:00,10,103.04,103.09,103.04,103.08,6461
HRM00,2000-03-10 10:30,10,103.07,103.07,102.99,103.03,7954
HRM00,2000-03-10 11:00,10,103.02,103.04,102.97,102.99,2827
HRM00,2000-03-10 11:30,10,102.99,103.01,102.95,103,1663
HRM00,2000-03-13 01:00,13,103.04,103.1,103,103.05,5665
HRM00,2000-03-13 01:30,13,103.05,103.16,103.04,103.15,10792
HRM00,2000-03-13 02:00,13,103.16,103.19,103.11,103.11,11820
HRM00,2000-03-13 02:30,13,103.12,103.16,103.11,103.15,6029
HRM00,2000-03-13 03:00,13,103.15,103.18,103.13,103.15,7164
HRM00,2000-03-13 03:30,13,103.15,103.2,103.13,103.18,10883
HRM00,2000-03-13 04:00,13,103.18,103.21,103.17,103.2,9073
HRM00,2000-03-13 04:30,13,103.2,103.21,103.16,103.16,8311
HRM00,2000-03-13 05:00,13,103.16,103.18,103.15,103.17,5735
HRM00,2000-03-13 05:30,13,103.17,103.19,103.17,103.18,3659
HRM00,2000-03-13 06:00,13,103.17,103.22,103.17,103.21,4735
HRM00,2000-03-13 06:30,13,103.2,103.21,103.17,103.17,3091
HRM00,2000-03-13 07:00,13,103.18,103.24,103.18,103.24,8117
HRM00,2000-03-13 07:30,13,103.24,103.36,103.23,103.35,36610
HRM00,2000-03-13 08:00,13,103.35,103.37,103.33,103.35,27157
HRM00,2000-03-13 08:30,13,103.34,103.37,103.29,103.32,19623
HRM00,2000-03-13 09:00,13,103.32,103.33,103.24,103.25,18626
HRM00,2000-03-13 09:30,13,103.25,103.27,103.18,103.2,15901
HRM00,2000-03-13 10:00,13,103.2,103.26,103.2,103.26,7855
HRM00,2000-03-13 10:30,13,103.25,103.27,103.2,103.22,3777
HRM00,2000-03-13 11:00,13,103.22,103.23,103.14,103.16,6500
HRM00,2000-03-13 11:30,13,103.16,103.2,103.14,103.14,2054
HRM00,2000-03-14 01:00,14,103.13,103.14,103.09,103.1,3089
HRM00,2000-03-14 01:30,14,103.1,103.14,103.07,103.13,9123
HRM00,2000-03-14 02:00,14,103.13,103.13,103.08,103.13,10979
HRM00,2000-03-14 02:30,14,103.13,103.2,103.13,103.18,18323
HRM00,2000-03-14 03:00,14,103.18,103.18,103.15,103.17,10037
HRM00,2000-03-14 03:30,14,103.16,103.16,103.06,103.06,18894
HRM00,2000-03-14 04:00,14,103.07,103.11,103.04,103.1,22768
HRM00,2000-03-14 04:30,14,103.11,103.13,103.08,103.1,19332
HRM00,2000-03-14 05:00,14,103.11,103.11,103.07,103.09,8971
HRM00,2000-03-14 05:30,14,103.09,103.1,103.05,103.08,5755
HRM00,2000-03-14 06:00,14,103.08,103.09,103.04,103.06,7059
HRM00,2000-03-14 06:30,14,103.06,103.08,103.05,103.06,4128
HRM00,2000-03-14 07:00,14,103.07,103.07,103.01,103.04,9745
HRM00,2000-03-14 07:30,14,103.04,103.1,103.02,103.09,18099
HRM00,2000-03-14 08:00,14,103.09,103.11,103.06,103.08,23269
HRM00,2000-03-14 08:30,14,103.09,103.14,103.08,103.13,17622
HRM00,2000-03-14 09:00,14,103.13,103.13,103.06,103.08,17165
HRM00,2000-03-14 09:30,14,103.07,103.09,103.01,103.05,16541
HRM00,2000-03-14 10:00,14,103.04,103.07,103.01,103.02,12470
HRM00,2000-03-14 10:30,14,103.02,103.08,102.93,103.08,16913
HRM00,2000-03-14 11:00,14,103.08,103.09,103.03,103.07,5728
HRM00,2000-03-14 11:30,14,103.08,103.13,103.06,103.07,5128
HRM00,2000-03-15 01:00,15,103.15,103.17,103.11,103.12,10190
HRM00,2000-03-15 01:30,15,103.12,103.12,103.07,103.11,12833
HRM00,2000-03-15 02:00,15,103.11,103.2,103.1,103.18,22081
HRM00,2000-03-15 02:30,15,103.18,103.2,103.14,103.15,17114
HRM00,2000-03-15 03:00,15,103.15,103.17,103.12,103.12,10868
HRM00,2000-03-15 03:30,15,103.13,103.15,103.11,103.13,7704
HRM00,2000-03-15 04:00,15,103.13,103.15,103.12,103.14,11482
HRM00,2000-03-15 04:30,15,103.13,103.14,103.08,103.09,17648
HRM00,2000-03-15 05:00,15,103.09,103.12,103.08,103.11,8584
HRM00,2000-03-15 05:30,15,103.11,103.11,103.08,103.11,8672
HRM00,2000-03-15 06:00,15,103.1,103.13,103.09,103.09,7955
HRM00,2000-03-15 06:30,15,103.1,103.12,103.08,103.09,8847
HRM00,2000-03-15 07:00,15,103.09,103.1,103.07,103.08,7527
HRM00,2000-03-15 07:30,15,103.08,103.09,103.03,103.06,20774
HRM00,2000-03-15 08:00,15,103.05,103.06,103.02,103.04,14583
HRM00,2000-03-15 08:30,15,103.04,103.09,103.03,103.05,15955
HRM00,2000-03-15 09:00,15,103.05,103.09,103.02,103.09,11851
HRM00,2000-03-15 09:30,15,103.08,103.14,103.05,103.11,13325
HRM00,2000-03-15 10:00,15,103.11,103.18,103.11,103.12,16324
HRM00,2000-03-15 10:30,15,103.12,103.19,103.12,103.15,11539
HRM00,2000-03-15 11:00,15,103.15,103.15,103.11,103.13,4118
HRM00,2000-03-15 11:30,15,103.13,103.2,103.12,103.15,4233
HRM00,2000-03-16 01:00,16,103.1,103.1,103.06,103.07,5880
HRM00,2000-03-16 01:30,16,103.08,103.1,103.05,103.06,8304
HRM00,2000-03-16 02:00,16,103.05,103.08,103.02,103.05,11865
HRM00,2000-03-16 02:30,16,103.05,103.08,103.03,103.07,8203
HRM00,2000-03-16 03:00,16,103.07,103.08,103.06,103.07,14153
HRM00,2000-03-16 03:30,16,103.07,103.09,103.06,103.08,22588
HRM00,2000-03-16 04:00,16,103.09,103.12,103.08,103.11,15384
HRM00,2000-03-16 04:30,16,103.11,103.14,103.11,103.12,8647
HRM00,2000-03-16 05:00,16,103.12,103.14,103.11,103.13,8199
HRM00,2000-03-16 05:30,16,103.13,103.19,103.12,103.16,14534
HRM00,2000-03-16 06:00,16,103.15,103.17,103.15,103.16,6669
HRM00,2000-03-16 06:30,16,103.16,103.27,103.14,103.22,42690
HRM00,2000-03-16 07:00,16,103.23,103.31,103.2,103.23,56216
HRM00,2000-03-16 07:30,16,103.24,103.29,103.22,103.26,35739
HRM00,2000-03-16 08:00,16,103.26,103.32,103.25,103.27,25928
HRM00,2000-03-16 08:30,16,103.27,103.29,103.26,103.29,13158
HRM00,2000-03-16 09:00,16,103.29,103.41,103.26,103.4,42889
HRM00,2000-03-16 09:30,16,103.4,103.44,103.38,103.43,29746
HRM00,2000-03-16 10:00,16,103.43,103.48,103.42,103.43,22911
HRM00,2000-03-16 10:30,16,103.43,103.45,103.39,103.41,8496
HRM00,2000-03-16 11:00,16,103.41,103.43,103.39,103.41,4049
HRM00,2000-03-16 11:30,16,103.4,103.4,103.37,103.38,4091
HRM00,2000-03-17 01:00,17,103.36,103.42,103.36,103.36,6027
HRM00,2000-03-17 01:30,17,103.36,103.38,103.34,103.36,9465
HRM00,2000-03-17 02:00,17,103.36,103.46,103.35,103.43,13585
HRM00,2000-03-17 02:30,17,103.42,103.43,103.38,103.39,10106
HRM00,2000-03-17 03:00,17,103.4,103.45,103.4,103.41,20969
HRM00,2000-03-17 03:30,17,103.4,103.44,103.4,103.41,14659
HRM00,2000-03-17 04:00,17,103.41,103.42,103.38,103.39,10823
HRM00,2000-03-17 04:30,17,103.4,103.43,103.39,103.42,8710
HRM00,2000-03-17 05:00,17,103.42,103.42,103.38,103.4,7293
HRM00,2000-03-17 05:30,17,103.41,103.44,103.4,103.43,6978
HRM00,2000-03-17 06:00,17,103.43,103.47,103.42,103.46,10600
HRM00,2000-03-17 06:30,17,103.46,103.46,103.42,103.44,6864
HRM00,2000-03-17 07:00,17,103.44,103.45,103.38,103.44,7452
HRM00,2000-03-17 07:30,17,103.44,103.47,103.42,103.44,23763
HRM00,2000-03-17 08:00,17,103.43,103.51,103.43,103.5,9775
HRM00,2000-03-20 01:00,20,103.52,103.54,103.48,103.48,1940
HRM00,2000-03-20 01:30,20,103.49,103.59,103.49,103.58,4481
HRM00,2000-03-20 02:00,20,103.58,103.6,103.52,103.53,7109
HRM00,2000-03-20 02:30,20,103.52,103.53,103.51,103.52,2802
HRM00,2000-03-20 03:00,20,103.51,103.53,103.47,103.5,7827
HRM00,2000-03-20 03:30,20,103.49,103.5,103.45,103.47,7111
HRM00,2000-03-20 04:00,20,103.48,103.49,103.46,103.48,6941
HRM00,2000-03-20 04:30,20,103.48,103.49,103.47,103.49,4705
HRM00,2000-03-20 05:00,20,103.48,103.49,103.45,103.47,4515
HRM00,2000-03-20 05:30,20,103.47,103.47,103.42,103.44,5091
HRM00,2000-03-20 06:00,20,103.44,103.45,103.4,103.42,4650
HRM00,2000-03-20 06:30,20,103.42,103.48,103.42,103.46,10283
HRM00,2000-03-20 07:00,20,103.46,103.49,103.45,103.46,7032
HRM00,2000-03-20 07:30,20,103.46,103.5,103.46,103.47,4367
HRM00,2000-03-20 08:00,20,103.48,103.48,103.44,103.46,6516
HRM00,2000-03-20 08:30,20,103.46,103.49,103.44,103.49,9760
HRM00,2000-03-20 09:00,20,103.49,103.5,103.47,103.49,9874
HRM00,2000-03-20 09:30,20,103.49,103.52,103.47,103.5,8878
HRM00,2000-03-20 10:00,20,103.5,103.51,103.49,103.5,5194
HRM00,2000-03-20 10:30,20,103.5,103.53,103.5,103.51,2555
HRM00,2000-03-20 11:00,20,103.51,103.52,103.49,103.51,812
HRM00,2000-03-20 11:30,20,103.5,103.51,103.5,103.5,375
HRM00,2000-03-21 01:00,21,103.52,103.54,103.5,103.53,2481
HRM00,2000-03-21 01:30,21,103.53,103.57,103.52,103.55,6129
HRM00,2000-03-21 02:00,21,103.55,103.58,103.54,103.55,6063
HRM00,2000-03-21 02:30,21,103.55,103.55,103.51,103.52,8313
HRM00,2000-03-21 03:00,21,103.52,103.55,103.52,103.53,7586
HRM00,2000-03-21 03:30,21,103.53,103.59,103.5,103.57,22752
HRM00,2000-03-21 04:00,21,103.57,103.59,103.54,103.54,13494
HRM00,2000-03-21 04:30,21,103.55,103.56,103.52,103.53,7651
HRM00,2000-03-21 05:00,21,103.53,103.54,103.5,103.52,8474
HRM00,2000-03-21 05:30,21,103.53,103.54,103.52,103.54,4033
HRM00,2000-03-21 06:00,21,103.54,103.56,103.53,103.55,6351
HRM00,2000-03-21 06:30,21,103.55,103.56,103.52,103.52,4348
HRM00,2000-03-21 07:00,21,103.53,103.57,103.53,103.56,6229
HRM00,2000-03-21 07:30,21,103.56,103.6,103.55,103.55,14512
HRM00,2000-03-21 08:00,21,103.55,103.56,103.52,103.53,8934
HRM00,2000-03-21 08:30,21,103.53,103.68,103.53,103.65,20161
HRM00,2000-03-21 09:00,21,103.66,103.66,103.59,103.6,20274
HRM00,2000-03-21 09:30,21,103.6,103.62,103.59,103.6,10219
HRM00,2000-03-21 10:00,21,103.59,103.63,103.57,103.62,10698
HRM00,2000-03-21 10:30,21,103.62,103.68,103.62,103.64,11127
HRM00,2000-03-21 11:00,21,103.64,103.66,103.63,103.66,2826
HRM00,2000-03-21 11:30,21,103.65,103.66,103.57,103.57,5189
HRM00,2000-03-22 01:00,22,103.6,103.63,103.53,103.55,10779
HRM00,2000-03-22 01:30,22,103.55,103.6,103.54,103.55,12063
HRM00,2000-03-22 02:00,22,103.55,103.55,103.46,103.49,22055
HRM00,2000-03-22 02:30,22,103.49,103.5,103.46,103.5,15001
HRM00,2000-03-22 03:00,22,103.5,103.53,103.48,103.52,12563
HRM00,2000-03-22 03:30,22,103.52,103.54,103.51,103.53,15000
HRM00,2000-03-22 04:00,22,103.52,103.55,103.51,103.54,7935
HRM00,2000-03-22 04:30,22,103.54,103.54,103.53,103.54,3684
HRM00,2000-03-22 05:00,22,103.53,103.53,103.49,103.52,12212
HRM00,2000-03-22 05:30,22,103.53,103.53,103.51,103.53,4807
HRM00,2000-03-22 06:00,22,103.52,103.53,103.51,103.53,2718
HRM00,2000-03-22 06:30,22,103.53,103.58,103.52,103.57,8450
HRM00,2000-03-22 07:00,22,103.57,103.6,103.56,103.56,8779
HRM00,2000-03-22 07:30,22,103.57,103.58,103.55,103.55,10127
HRM00,2000-03-22 08:00,22,103.56,103.59,103.53,103.54,9677
HRM00,2000-03-22 08:30,22,103.55,103.56,103.52,103.53,11091
HRM00,2000-03-22 09:00,22,103.53,103.53,103.46,103.5,19673
HRM00,2000-03-22 09:30,22,103.5,103.52,103.45,103.49,16694
HRM00,2000-03-22 10:00,22,103.49,103.53,103.48,103.49,9901
HRM00,2000-03-22 10:30,22,103.49,103.51,103.48,103.5,3948
HRM00,2000-03-22 11:00,22,103.49,103.51,103.48,103.51,2533
HRM00,2000-03-22 11:30,22,103.51,103.56,103.51,103.55,2090
HRM00,2000-03-23 01:00,23,103.55,103.58,103.55,103.56,3047
HRM00,2000-03-23 01:30,23,103.55,103.55,103.52,103.54,3967
HRM00,2000-03-23 02:00,23,103.54,103.56,103.52,103.53,5224
HRM00,2000-03-23 02:30,23,103.53,103.58,103.53,103.58,8571
HRM00,2000-03-23 03:00,23,103.57,103.64,103.57,103.59,24266
HRM00,2000-03-23 03:30,23,103.6,103.65,103.57,103.59,15899
HRM00,2000-03-23 04:00,23,103.58,103.64,103.58,103.63,17405
HRM00,2000-03-23 04:30,23,103.62,103.66,103.6,103.65,18217
HRM00,2000-03-23 05:00,23,103.64,103.68,103.64,103.65,12972
HRM00,2000-03-23 05:30,23,103.66,103.7,103.66,103.7,11341
HRM00,2000-03-23 06:00,23,103.69,103.77,103.68,103.73,20634
HRM00,2000-03-23 06:30,23,103.73,103.77,103.73,103.75,12321
HRM00,2000-03-23 07:00,23,103.75,103.76,103.67,103.72,22590
HRM00,2000-03-23 07:30,23,103.72,103.77,103.69,103.76,19085
HRM00,2000-03-23 08:00,23,103.77,103.77,103.68,103.71,15372
HRM00,2000-03-23 08:30,23,103.71,103.72,103.66,103.67,13153
HRM00,2000-03-23 09:00,23,103.67,103.72,103.66,103.71,12320
HRM00,2000-03-23 09:30,23,103.7,103.71,103.67,103.68,8433
HRM00,2000-03-23 10:00,23,103.69,103.7,103.67,103.7,7032
HRM00,2000-03-23 10:30,23,103.7,103.77,103.7,103.75,4376
HRM00,2000-03-23 11:00,23,103.74,103.76,103.71,103.75,4107
HRM00,2000-03-23 11:30,23,103.75,103.77,103.74,103.75,1256
HRM00,2000-03-24 01:00,24,103.65,103.66,103.6,103.63,8849
HRM00,2000-03-24 01:30,24,103.63,103.67,103.6,103.61,10857
HRM00,2000-03-24 02:00,24,103.61,103.64,103.58,103.64,8787
HRM00,2000-03-24 02:30,24,103.64,103.64,103.59,103.6,8092
HRM00,2000-03-24 03:00,24,103.61,103.62,103.58,103.61,6462
HRM00,2000-03-24 03:30,24,103.61,103.63,103.59,103.63,6619
HRM00,2000-03-24 04:00,24,103.62,103.63,103.59,103.61,4649
HRM00,2000-03-24 04:30,24,103.61,103.62,103.6,103.61,4458
HRM00,2000-03-24 05:00,24,103.61,103.62,103.59,103.61,9387
HRM00,2000-03-24 05:30,24,103.61,103.61,103.58,103.6,4856
HRM00,2000-03-24 06:00,24,103.6,103.61,103.6,103.6,2670
HRM00,2000-03-24 06:30,24,103.6,103.62,103.57,103.59,4310
HRM00,2000-03-24 07:00,24,103.59,103.6,103.55,103.56,9373
HRM00,2000-03-24 07:30,24,103.56,103.61,103.55,103.59,12805
HRM00,2000-03-24 08:00,24,103.58,103.58,103.5,103.5,25060
HRM00,2000-03-24 08:30,24,103.49,103.51,103.43,103.5,24843
HRM00,2000-03-24 09:00,24,103.49,103.52,103.43,103.44,18643
HRM00,2000-03-24 09:30,24,103.44,103.5,103.44,103.49,13223
HRM00,2000-03-24 10:00,24,103.5,103.52,103.49,103.5,7123
HRM00,2000-03-24 10:30,24,103.5,103.52,103.49,103.5,3882
HRM00,2000-03-24 11:00,24,103.5,103.52,103.5,103.5,1038
HRM00,2000-03-24 11:30,24,103.5,103.53,103.47,103.51,3372
HRM00,2000-03-27 00:00,27,103.45,103.45,103.29,103.36,13409
HRM00,2000-03-27 00:30,27,103.36,103.37,103.33,103.37,6113
HRM00,2000-03-27 01:00,27,103.37,103.37,103.3,103.35,8120
HRM00,2000-03-27 01:30,27,103.35,103.36,103.32,103.35,7080
HRM00,2000-03-27 02:00,27,103.34,103.38,103.33,103.38,8711
HRM00,2000-03-27 02:30,27,103.38,103.38,103.34,103.34,7205
HRM00,2000-03-27 03:00,27,103.35,103.38,103.35,103.36,6098
HRM00,2000-03-27 03:30,27,103.36,103.36,103.29,103.29,12489
HRM00,2000-03-27 04:00,27,103.29,103.29,103.23,103.29,19149
HRM00,2000-03-27 04:30,27,103.29,103.32,103.26,103.3,9174
HRM00,2000-03-27 05:00,27,103.3,103.33,103.29,103.32,4769
HRM00,2000-03-27 05:30,27,103.33,103.33,103.27,103.27,4612
HRM00,2000-03-27 06:00,27,103.27,103.31,103.27,103.3,2938
HRM00,2000-03-27 06:30,27,103.3,103.33,103.29,103.29,3867
HRM00,2000-03-27 07:00,27,103.29,103.32,103.28,103.31,10710
HRM00,2000-03-27 07:30,27,103.31,103.31,103.24,103.25,13716
HRM00,2000-03-27 08:00,27,103.25,103.3,103.23,103.29,10340
HRM00,2000-03-27 08:30,27,103.29,103.29,103.25,103.27,8113
HRM00,2000-03-27 09:00,27,103.27,103.27,103.24,103.24,8052
HRM00,2000-03-27 09:30,27,103.24,103.3,103.24,103.29,5193
HRM00,2000-03-27 10:00,27,103.29,103.3,103.24,103.25,2399
HRM00,2000-03-27 10:30,27,103.26,103.26,103.24,103.26,960
HRM00,2000-03-28 00:00,28,103.33,103.38,103.33,103.36,4267
HRM00,2000-03-28 00:30,28,103.36,103.43,103.34,103.41,10861
HRM00,2000-03-28 01:00,28,103.41,103.41,103.38,103.39,8689
HRM00,2000-03-28 01:30,28,103.39,103.41,103.32,103.32,9903
HRM00,2000-03-28 02:00,28,103.32,103.38,103.3,103.34,26779
HRM00,2000-03-28 02:30,28,103.34,103.35,103.31,103.33,18159
HRM00,2000-03-28 03:00,28,103.32,103.35,103.31,103.32,12015
HRM00,2000-03-28 03:30,28,103.32,103.36,103.31,103.35,13058
HRM00,2000-03-28 04:00,28,103.35,103.37,103.32,103.32,12100
HRM00,2000-03-28 04:30,28,103.33,103.35,103.32,103.33,6407
HRM00,2000-03-28 05:00,28,103.34,103.35,103.33,103.34,3722
HRM00,2000-03-28 05:30,28,103.34,103.36,103.33,103.35,3042
HRM00,2000-03-28 06:00,28,103.36,103.39,103.35,103.39,8257
HRM00,2000-03-28 06:30,28,103.38,103.39,103.34,103.35,10324
HRM00,2000-03-28 07:00,28,103.34,103.39,103.33,103.38,19986
HRM00,2000-03-28 07:30,28,103.37,103.45,103.37,103.45,32430
HRM00,2000-03-28 08:00,28,103.44,103.45,103.41,103.43,16532
HRM00,2000-03-28 08:30,28,103.43,103.45,103.41,103.44,11711
HRM00,2000-03-28 09:00,28,103.44,103.49,103.43,103.46,18356
HRM00,2000-03-28 09:30,28,103.46,103.48,103.45,103.45,3361
HRM00,2000-03-29 00:00,29,103.45,103.46,103.41,103.43,3633
HRM00,2000-03-29 00:30,29,103.43,103.46,103.38,103.44,11151
HRM00,2000-03-29 01:00,29,103.44,103.48,103.4,103.42,11287
HRM00,2000-03-29 01:30,29,103.42,103.44,103.39,103.4,14088
HRM00,2000-03-29 02:00,29,103.4,103.42,103.38,103.39,9425
HRM00,2000-03-29 02:30,29,103.4,103.41,103.39,103.4,6554
HRM00,2000-03-29 03:00,29,103.4,103.41,103.4,103.4,5612
HRM00,2000-03-29 03:30,29,103.4,103.42,103.39,103.41,10488
HRM00,2000-03-29 04:00,29,103.4,103.43,103.39,103.42,9772
HRM00,2000-03-29 04:30,29,103.42,103.43,103.41,103.42,3842
HRM00,2000-03-29 05:00,29,103.41,103.43,103.41,103.42,2749
HRM00,2000-03-29 05:30,29,103.42,103.43,103.42,103.42,1930
HRM00,2000-03-29 06:00,29,103.42,103.43,103.41,103.41,5290
HRM00,2000-03-29 06:30,29,103.41,103.43,103.41,103.43,5940
HRM00,2000-03-29 07:00,29,103.43,103.47,103.43,103.44,11892
HRM00,2000-03-29 07:30,29,103.44,103.46,103.42,103.43,10525
HRM00,2000-03-29 08:00,29,103.44,103.47,103.42,103.44,17244
HRM00,2000-03-29 08:30,29,103.44,103.44,103.39,103.4,23567
HRM00,2000-03-29 09:00,29,103.4,103.4,103.34,103.36,23371
HRM00,2000-03-29 09:30,29,103.35,103.37,103.31,103.33,11552
HRM00,2000-03-29 10:00,29,103.33,103.38,103.33,103.37,4147
HRM00,2000-03-29 10:30,29,103.37,103.39,103.33,103.33,3326
HRM00,2000-03-30 00:00,30,103.39,103.39,103.36,103.36,2887
HRM00,2000-03-30 00:30,30,103.36,103.38,103.33,103.34,4209
HRM00,2000-03-30 01:00,30,103.34,103.37,103.32,103.37,7677
HRM00,2000-03-30 01:30,30,103.37,103.4,103.36,103.38,9884
HRM00,2000-03-30 02:00,30,103.37,103.38,103.36,103.36,5008
HRM00,2000-03-30 02:30,30,103.36,103.4,103.32,103.4,10328
HRM00,2000-03-30 03:00,30,103.39,103.41,103.38,103.4,11315
HRM00,2000-03-30 03:30,30,103.4,103.47,103.39,103.46,15625
HRM00,2000-03-30 04:00,30,103.46,103.47,103.45,103.45,10708
HRM00,2000-03-30 04:30,30,103.45,103.46,103.44,103.45,7018
HRM00,2000-03-30 05:00,30,103.46,103.51,103.45,103.5,7684
HRM00,2000-03-30 05:30,30,103.5,103.55,103.49,103.54,19557
HRM00,2000-03-30 06:00,30,103.54,103.61,103.51,103.59,22070
HRM00,2000-03-30 06:30,30,103.59,103.61,103.54,103.56,17034
HRM00,2000-03-30 07:00,30,103.55,103.57,103.51,103.52,16619
HRM00,2000-03-30 07:30,30,103.52,103.54,103.5,103.54,12135
HRM00,2000-03-30 08:00,30,103.54,103.59,103.53,103.59,10436
HRM00,2000-03-30 08:30,30,103.58,103.6,103.53,103.54,11913
HRM00,2000-03-30 09:00,30,103.55,103.58,103.52,103.56,7247
HRM00,2000-03-30 09:30,30,103.57,103.62,103.55,103.62,3973
HRM00,2000-03-30 10:00,30,103.61,103.63,103.57,103.61,2829
HRM00,2000-03-30 10:30,30,103.61,103.64,103.58,103.6,4030
HRM00,2000-03-31 00:00,31,103.7,103.74,103.67,103.7,5204
HRM00,2000-03-31 00:30,31,103.7,103.77,103.7,103.73,12158
HRM00,2000-03-31 01:00,31,103.73,103.73,103.68,103.7,7288
HRM00,2000-03-31 01:30,31,103.7,103.72,103.67,103.71,10811
HRM00,2000-03-31 02:00,31,103.71,103.74,103.7,103.72,10956
HRM00,2000-03-31 02:30,31,103.71,103.73,103.69,103.7,12874
HRM00,2000-03-31 03:00,31,103.7,103.7,103.65,103.65,5785
HRM00,2000-03-31 03:30,31,103.66,103.68,103.66,103.67,7314
HRM00,2000-03-31 04:00,31,103.67,103.67,103.61,103.63,9591
HRM00,2000-03-31 04:30,31,103.63,103.65,103.61,103.62,6199
HRM00,2000-03-31 05:00,31,103.61,103.64,103.6,103.62,6439
HRM00,2000-03-31 05:30,31,103.61,103.65,103.61,103.64,4461
HRM00,2000-03-31 06:00,31,103.64,103.65,103.61,103.61,5038
HRM00,2000-03-31 06:30,31,103.62,103.63,103.59,103.6,5618
HRM00,2000-03-31 07:00,31,103.6,103.64,103.6,103.62,5964
HRM00,2000-03-31 07:30,31,103.62,103.67,103.6,103.67,6241
HRM00,2000-03-31 08:00,31,103.67,103.7,103.67,103.68,13351
HRM00,2000-03-31 08:30,31,103.68,103.73,103.66,103.68,12405
HRM00,2000-03-31 09:00,31,103.68,103.74,103.68,103.73,8345
HRM00,2000-03-31 09:30,31,103.72,103.74,103.7,103.74,3489
HRM00,2000-03-31 10:00,31,103.74,103.78,103.74,103.75,4150
HRM00,2000-03-31 10:30,31,103.74,103.75,103.68,103.69,2337
HRM00,2000-04-03 01:00,3,103.67,103.69,103.63,103.63,2767
HRM00,2000-04-03 01:30,3,103.64,103.65,103.6,103.61,5149
HRM00,2000-04-03 02:00,3,103.62,103.65,103.58,103.63,7804
HRM00,2000-04-03 02:30,3,103.63,103.64,103.57,103.59,10735
HRM00,2000-04-03 03:00,3,103.58,103.65,103.57,103.64,8625
HRM00,2000-04-03 03:30,3,103.64,103.64,103.61,103.62,5239
HRM00,2000-04-03 04:00,3,103.61,103.66,103.61,103.64,6462
HRM00,2000-04-03 04:30,3,103.64,103.66,103.63,103.65,5111
HRM00,2000-04-03 05:00,3,103.65,103.68,103.65,103.66,5816
HRM00,2000-04-03 05:30,3,103.67,103.67,103.65,103.66,2457
HRM00,2000-04-03 06:00,3,103.67,103.68,103.66,103.67,3337
HRM00,2000-04-03 06:30,3,103.67,103.71,103.66,103.71,5909
HRM00,2000-04-03 07:00,3,103.71,103.78,103.7,103.75,18749
HRM00,2000-04-03 07:30,3,103.75,103.76,103.72,103.76,6772
HRM00,2000-04-03 08:00,3,103.76,103.81,103.75,103.77,14497
HRM00,2000-04-03 08:30,3,103.76,103.77,103.71,103.73,12986
HRM00,2000-04-03 09:00,3,103.72,103.85,103.71,103.82,18553
HRM00,2000-04-03 09:30,3,103.81,103.83,103.78,103.79,10308
HRM00,2000-04-03 10:00,3,103.79,103.8,103.75,103.8,7830
HRM00,2000-04-03 10:30,3,103.8,103.83,103.79,103.82,2574
HRM00,2000-04-03 11:00,3,103.82,103.82,103.78,103.78,1247
HRM00,2000-04-03 11:30,3,103.79,103.82,103.79,103.79,1032
HRM00,2000-04-04 01:00,4,103.85,103.89,103.84,103.85,9813
HRM00,2000-04-04 01:30,4,103.85,103.85,103.81,103.82,4488
HRM00,2000-04-04 02:00,4,103.82,103.85,103.81,103.82,7989
HRM00,2000-04-04 02:30,4,103.81,103.81,103.77,103.78,11450
HRM00,2000-04-04 03:00,4,103.78,103.79,103.74,103.78,23449
HRM00,2000-04-04 03:30,4,103.78,103.82,103.78,103.81,10656
HRM00,2000-04-04 04:00,4,103.8,103.8,103.72,103.73,28325
HRM00,2000-04-04 04:30,4,103.72,103.73,103.7,103.73,16256
HRM00,2000-04-04 05:00,4,103.72,103.73,103.7,103.73,10568
HRM00,2000-04-04 05:30,4,103.72,103.74,103.69,103.72,9876
HRM00,2000-04-04 06:00,4,103.72,103.74,103.71,103.73,3393
HRM00,2000-04-04 06:30,4,103.73,103.74,103.71,103.74,3260
HRM00,2000-04-04 07:00,4,103.74,103.74,103.7,103.71,3356
HRM00,2000-04-04 07:30,4,103.72,103.74,103.7,103.71,6547
HRM00,2000-04-04 08:00,4,103.7,103.77,103.7,103.76,14119
HRM00,2000-04-04 08:30,4,103.76,103.79,103.73,103.73,16172
HRM00,2000-04-04 09:00,4,103.73,103.74,103.69,103.73,12196
HRM00,2000-04-04 09:30,4,103.72,103.78,103.72,103.76,13535
HRM00,2000-04-04 10:00,4,103.77,103.77,103.72,103.76,7262
HRM00,2000-04-04 10:30,4,103.75,103.87,103.75,103.86,11989
HRM00,2000-04-04 11:00,4,103.86,103.91,103.83,103.9,9550
HRM00,2000-04-04 11:30,4,103.9,104.17,103.9,104.13,19684
HRM00,2000-04-05 01:00,5,103.93,103.98,103.9,103.93,18119
HRM00,2000-04-05 01:30,5,103.93,103.96,103.9,103.94,12327
HRM00,2000-04-05 02:00,5,103.94,103.94,103.89,103.91,17036
HRM00,2000-04-05 02:30,5,103.92,103.92,103.89,103.91,11669
HRM00,2000-04-05 03:00,5,103.91,103.92,103.88,103.89,9609
HRM00,2000-04-05 03:30,5,103.89,103.9,103.85,103.86,15231
HRM00,2000-04-05 04:00,5,103.86,103.91,103.86,103.91,12961
HRM00,2000-04-05 04:30,5,103.92,104.05,103.91,104.01,31365
HRM00,2000-04-05 05:00,5,104,104.08,103.99,104.07,19737
HRM00,2000-04-05 05:30,5,104.06,104.23,104.06,104.17,39106
HRM00,2000-04-05 06:00,5,104.17,104.22,104.14,104.14,18199
HRM00,2000-04-05 06:30,5,104.14,104.17,104.11,104.15,17078
HRM00,2000-04-05 07:00,5,104.15,104.16,104.13,104.15,15264
HRM00,2000-04-05 07:30,5,104.16,104.25,104.14,104.23,34744
HRM00,2000-04-05 08:00,5,104.24,104.3,104.21,104.28,29720
HRM00,2000-04-05 08:30,5,104.28,104.3,104.08,104.17,41589
HRM00,2000-04-05 09:00,5,104.17,104.22,104.13,104.13,27619
HRM00,2000-04-05 09:30,5,104.13,104.14,104.04,104.11,24737
HRM00,2000-04-05 10:00,5,104.11,104.19,104.1,104.15,12874
HRM00,2000-04-05 10:30,5,104.15,104.15,104.1,104.13,5181
HRM00,2000-04-05 11:00,5,104.13,104.13,104.06,104.07,6628
HRM00,2000-04-05 11:30,5,104.07,104.08,104,104.06,4682
HRM00,2000-04-06 01:00,6,104.02,104.02,103.95,103.96,4943
HRM00,2000-04-06 01:30,6,103.96,103.97,103.89,103.95,8819
HRM00,2000-04-06 02:00,6,103.96,103.97,103.9,103.95,6797
HRM00,2000-04-06 02:30,6,103.95,103.95,103.87,103.89,8117
HRM00,2000-04-06 03:00,6,103.89,103.91,103.86,103.87,10779
HRM00,2000-04-06 03:30,6,103.87,103.91,103.85,103.9,10880
HRM00,2000-04-06 04:00,6,103.91,103.95,103.89,103.93,12952
HRM00,2000-04-06 04:30,6,103.93,103.95,103.92,103.92,12235
HRM00,2000-04-06 05:00,6,103.92,103.93,103.87,103.87,7732
HRM00,2000-04-06 05:30,6,103.87,103.9,103.85,103.9,5948
HRM00,2000-04-06 06:00,6,103.9,103.9,103.86,103.88,5122
HRM00,2000-04-06 06:30,6,103.87,103.9,103.86,103.87,5010
HRM00,2000-04-06 07:00,6,103.87,103.9,103.87,103.88,7412
HRM00,2000-04-06 07:30,6,103.87,103.88,103.82,103.84,24626
HRM00,2000-04-06 08:00,6,103.84,103.84,103.78,103.78,18766
HRM00,2000-04-06 08:30,6,103.78,103.87,103.77,103.83,16284
HRM00,2000-04-06 09:00,6,103.83,103.84,103.8,103.83,13595
HRM00,2000-04-06 09:30,6,103.83,103.86,103.81,103.85,8844
HRM00,2000-04-06 10:00,6,103.85,103.87,103.79,103.84,6382
HRM00,2000-04-06 10:30,6,103.85,103.85,103.8,103.82,2003
HRM00,2000-04-06 11:00,6,103.82,103.82,103.72,103.78,4476
HRM00,2000-04-06 11:30,6,103.78,103.8,103.77,103.79,1223
HRM00,2000-04-07 01:00,7,103.74,103.76,103.68,103.72,5139
HRM00,2000-04-07 01:30,7,103.72,103.76,103.7,103.73,7603
HRM00,2000-04-07 02:00,7,103.73,103.73,103.7,103.72,8336
HRM00,2000-04-07 02:30,7,103.72,103.73,103.7,103.7,4825
HRM00,2000-04-07 03:00,7,103.7,103.73,103.67,103.72,15109
HRM00,2000-04-07 03:30,7,103.71,103.75,103.71,103.73,7232
HRM00,2000-04-07 04:00,7,103.73,103.74,103.72,103.73,4885
HRM00,2000-04-07 04:30,7,103.73,103.75,103.72,103.75,5033
HRM00,2000-04-07 05:00,7,103.75,103.77,103.74,103.75,3916
HRM00,2000-04-07 05:30,7,103.74,103.75,103.73,103.74,5088
HRM00,2000-04-07 06:00,7,103.74,103.75,103.73,103.75,3014
HRM00,2000-04-07 06:30,7,103.74,103.75,103.73,103.75,2908
HRM00,2000-04-07 07:00,7,103.75,103.77,103.68,103.76,4994
HRM00,2000-04-07 07:30,7,103.76,103.77,103.69,103.71,24667
HRM00,2000-04-07 08:00,7,103.72,103.73,103.69,103.7,10292
HRM00,2000-04-07 08:30,7,103.7,103.82,103.7,103.79,23388
HRM00,2000-04-07 09:00,7,103.8,103.84,103.78,103.8,11911
HRM00,2000-04-07 09:30,7,103.81,103.88,103.77,103.85,13885
HRM00,2000-04-07 10:00,7,103.86,103.86,103.81,103.84,6762
HRM00,2000-04-07 10:30,7,103.84,103.86,103.83,103.85,1125
HRM00,2000-04-07 11:00,7,103.85,103.87,103.84,103.84,728
HRM00,2000-04-07 11:30,7,103.84,103.86,103.81,103.86,1416
HRM00,2000-04-10 01:00,10,103.91,103.91,103.81,103.82,2681
HRM00,2000-04-10 01:30,10,103.82,103.82,103.77,103.8,4554
HRM00,2000-04-10 02:00,10,103.79,103.83,103.78,103.82,4207
HRM00,2000-04-10 02:30,10,103.83,103.88,103.82,103.88,12139
HRM00,2000-04-10 03:00,10,103.89,103.9,103.85,103.86,8938
HRM00,2000-04-10 03:30,10,103.86,103.94,103.85,103.93,11462
HRM00,2000-04-10 04:00,10,103.93,103.94,103.9,103.9,8118
HRM00,2000-04-10 04:30,10,103.9,103.93,103.88,103.91,7339
HRM00,2000-04-10 05:00,10,103.92,103.92,103.89,103.9,3931
HRM00,2000-04-10 05:30,10,103.9,103.91,103.88,103.9,4201
HRM00,2000-04-10 06:00,10,103.9,103.94,103.9,103.93,4813
HRM00,2000-04-10 06:30,10,103.94,103.96,103.92,103.94,4979
HRM00,2000-04-10 07:00,10,103.93,103.93,103.87,103.87,7200
HRM00,2000-04-10 07:30,10,103.87,103.91,103.87,103.89,7235
HRM00,2000-04-10 08:00,10,103.9,103.93,103.85,103.87,12960
HRM00,2000-04-10 08:30,10,103.86,103.93,103.86,103.88,12062
HRM00,2000-04-10 09:00,10,103.89,103.93,103.88,103.91,10733
HRM00,2000-04-10 09:30,10,103.92,103.93,103.88,103.89,8081
HRM00,2000-04-10 10:00,10,103.89,103.89,103.85,103.89,4388
HRM00,2000-04-10 10:30,10,103.88,103.89,103.85,103.85,2107
HRM00,2000-04-10 11:00,10,103.85,103.86,103.83,103.84,1923
HRM00,2000-04-10 11:30,10,103.84,103.88,103.82,103.86,1040
HRM00,2000-04-11 01:00,11,103.95,104.09,103.95,104.06,10097
HRM00,2000-04-11 01:30,11,104.07,104.11,104.05,104.07,12738
HRM00,2000-04-11 02:00,11,104.07,104.15,104.06,104.11,17774
HRM00,2000-04-11 02:30,11,104.11,104.12,104.06,104.06,10151
HRM00,2000-04-11 03:00,11,104.06,104.06,104.04,104.06,10299
HRM00,2000-04-11 03:30,11,104.06,104.07,104.02,104.04,7847
HRM00,2000-04-11 04:00,11,104.04,104.06,104.03,104.04,6559
HRM00,2000-04-11 04:30,11,104.04,104.05,104.02,104.02,6291
HRM00,2000-04-11 05:00,11,104.03,104.03,104,104.03,9575
HRM00,2000-04-11 05:30,11,104.02,104.03,103.99,104.01,3662
HRM00,2000-04-11 06:00,11,104,104.01,103.95,103.97,6037
HRM00,2000-04-11 06:30,11,103.97,103.98,103.95,103.97,2750
HRM00,2000-04-11 07:00,11,103.97,103.99,103.95,103.97,5792
HRM00,2000-04-11 07:30,11,103.97,104.06,103.97,104.05,11911
HRM00,2000-04-11 08:00,11,104.05,104.05,104.03,104.03,13359
HRM00,2000-04-11 08:30,11,104.04,104.09,103.96,103.96,17459
HRM00,2000-04-11 09:00,11,103.97,104.04,103.97,103.98,17045
HRM00,2000-04-11 09:30,11,103.98,104.02,103.93,103.94,15969
HRM00,2000-04-11 10:00,11,103.94,103.95,103.91,103.93,12308
HRM00,2000-04-11 10:30,11,103.92,103.93,103.79,103.82,8391
HRM00,2000-04-11 11:00,11,103.81,103.83,103.78,103.8,2912
HRM00,2000-04-11 11:30,11,103.8,103.81,103.72,103.72,3295
HRM00,2000-04-12 01:00,12,103.74,103.76,103.7,103.71,5048
HRM00,2000-04-12 01:30,12,103.72,103.78,103.71,103.76,5546
HRM00,2000-04-12 02:00,12,103.76,103.77,103.66,103.72,13411
HRM00,2000-04-12 02:30,12,103.72,103.76,103.71,103.76,12693
HRM00,2000-04-12 03:00,12,103.76,103.78,103.75,103.77,8147
HRM00,2000-04-12 03:30,12,103.77,103.77,103.74,103.74,5101
HRM00,2000-04-12 04:00,12,103.74,103.79,103.74,103.76,9285
HRM00,2000-04-12 04:30,12,103.76,103.78,103.74,103.74,6968
HRM00,2000-04-12 05:00,12,103.75,103.78,103.74,103.77,4596
HRM00,2000-04-12 05:30,12,103.77,103.77,103.73,103.74,5311
HRM00,2000-04-12 06:00,12,103.73,103.74,103.68,103.7,6461
HRM00,2000-04-12 06:30,12,103.7,103.75,103.7,103.71,4764
HRM00,2000-04-12 07:00,12,103.71,103.75,103.7,103.75,7805
HRM00,2000-04-12 07:30,12,103.75,103.75,103.71,103.73,11379
HRM00,2000-04-12 08:00,12,103.73,103.78,103.72,103.78,11030
HRM00,2000-04-12 08:30,12,103.78,103.81,103.75,103.79,12580
HRM00,2000-04-12 09:00,12,103.79,103.83,103.78,103.81,12236
HRM00,2000-04-12 09:30,12,103.81,103.86,103.78,103.86,12666
HRM00,2000-04-12 10:00,12,103.86,103.88,103.78,103.78,10809
HRM00,2000-04-12 10:30,12,103.78,103.79,103.77,103.79,5434
HRM00,2000-04-12 11:00,12,103.79,103.81,103.75,103.75,1400
HRM00,2000-04-12 11:30,12,103.75,103.77,103.72,103.75,1202
HRM00,2000-04-13 01:00,13,103.83,103.83,103.78,103.79,2761
HRM00,2000-04-13 01:30,13,103.8,103.82,103.76,103.79,5115
HRM00,2000-04-13 02:00,13,103.79,103.8,103.74,103.77,6371
HRM00,2000-04-13 02:30,13,103.77,103.79,103.76,103.77,6088
HRM00,2000-04-13 03:00,13,103.77,103.81,103.76,103.77,10410
HRM00,2000-04-13 03:30,13,103.78,103.78,103.76,103.77,4283
HRM00,2000-04-13 04:00,13,103.77,103.78,103.73,103.74,8785
HRM00,2000-04-13 04:30,13,103.75,103.76,103.73,103.76,5997
HRM00,2000-04-13 05:00,13,103.76,103.77,103.74,103.75,5216
HRM00,2000-04-13 05:30,13,103.74,103.75,103.73,103.75,5043
HRM00,2000-04-13 06:00,13,103.75,103.77,103.74,103.75,3581
HRM00,2000-04-13 06:30,13,103.75,103.78,103.7,103.74,12705
HRM00,2000-04-13 07:00,13,103.74,103.76,103.67,103.71,11946
HRM00,2000-04-13 07:30,13,103.7,103.71,103.63,103.68,26178
HRM00,2000-04-13 08:00,13,103.67,103.71,103.66,103.68,14611
HRM00,2000-04-13 08:30,13,103.69,103.8,103.68,103.72,23263
HRM00,2000-04-13 09:00,13,103.72,103.76,103.7,103.75,14242
HRM00,2000-04-13 09:30,13,103.76,103.78,103.73,103.75,11148
HRM00,2000-04-13 10:00,13,103.76,103.77,103.73,103.73,8641
HRM00,2000-04-13 10:30,13,103.73,103.76,103.72,103.72,2323
HRM00,2000-04-13 11:00,13,103.73,103.73,103.7,103.7,1010
HRM00,2000-04-13 11:30,13,103.7,103.74,103.68,103.72,1183
HRM00,2000-04-14 01:00,14,103.82,103.83,103.78,103.79,2273
HRM00,2000-04-14 01:30,14,103.79,103.82,103.79,103.81,2530
HRM00,2000-04-14 02:00,14,103.8,103.8,103.77,103.79,2092
HRM00,2000-04-14 02:30,14,103.79,103.8,103.77,103.78,3304
HRM00,2000-04-14 03:00,14,103.78,103.8,103.78,103.8,2769
HRM00,2000-04-14 03:30,14,103.8,103.8,103.76,103.79,5744
HRM00,2000-04-14 04:00,14,103.79,103.8,103.75,103.75,7368
HRM00,2000-04-14 04:30,14,103.75,103.76,103.72,103.73,7187
HRM00,2000-04-14 05:00,14,103.73,103.73,103.66,103.68,9209
HRM00,2000-04-14 05:30,14,103.69,103.71,103.68,103.71,6049
HRM00,2000-04-14 06:00,14,103.7,103.72,103.68,103.72,4345
HRM00,2000-04-14 06:30,14,103.71,103.72,103.64,103.65,6389
HRM00,2000-04-14 07:00,14,103.65,103.67,103.54,103.57,11608
HRM00,2000-04-14 07:30,14,103.58,103.71,103.57,103.69,37683
HRM00,2000-04-14 08:00,14,103.69,103.71,103.65,103.66,14170
HRM00,2000-04-14 08:30,14,103.66,103.68,103.59,103.65,31007
HRM00,2000-04-14 09:00,14,103.65,103.65,103.53,103.59,23763
HRM00,2000-04-14 09:30,14,103.59,103.6,103.55,103.56,12513
HRM00,2000-04-14 10:00,14,103.57,103.61,103.55,103.61,5680
HRM00,2000-04-14 10:30,14,103.6,103.68,103.6,103.67,7604
HRM00,2000-04-14 11:00,14,103.67,103.73,103.67,103.67,4179
HRM00,2000-04-14 11:30,14,103.66,103.69,103.57,103.57,2487
HRM00,2000-04-17 01:00,17,103.91,103.98,103.91,103.94,16670
HRM00,2000-04-17 01:30,17,103.94,103.94,103.89,103.9,10918
HRM00,2000-04-17 02:00,17,103.91,103.95,103.88,103.9,11645
HRM00,2000-04-17 02:30,17,103.89,103.9,103.83,103.85,15330
HRM00,2000-04-17 03:00,17,103.84,103.85,103.81,103.81,10941
HRM00,2000-04-17 03:30,17,103.81,103.81,103.76,103.78,13968
HRM00,2000-04-17 04:00,17,103.78,103.81,103.77,103.79,8632
HRM00,2000-04-17 04:30,17,103.79,103.79,103.76,103.78,6340
HRM00,2000-04-17 05:00,17,103.77,103.78,103.74,103.76,7671
HRM00,2000-04-17 05:30,17,103.77,103.85,103.77,103.83,11371
HRM00,2000-04-17 06:00,17,103.83,103.83,103.79,103.8,4529
HRM00,2000-04-17 06:30,17,103.8,103.81,103.73,103.74,7143
HRM00,2000-04-17 07:00,17,103.74,103.8,103.72,103.79,11125
HRM00,2000-04-17 07:30,17,103.78,103.8,103.76,103.79,9191
HRM00,2000-04-17 08:00,17,103.78,103.8,103.76,103.78,6629
HRM00,2000-04-17 08:30,17,103.79,103.79,103.72,103.74,16276
HRM00,2000-04-17 09:00,17,103.73,103.78,103.73,103.77,11473
HRM00,2000-04-17 09:30,17,103.76,103.76,103.69,103.71,14549
HRM00,2000-04-17 10:00,17,103.71,103.74,103.7,103.73,7147
HRM00,2000-04-17 10:30,17,103.73,103.78,103.71,103.76,4529
HRM00,2000-04-17 11:00,17,103.75,103.8,103.75,103.8,2348
HRM00,2000-04-17 11:30,17,103.79,103.85,103.79,103.81,2487
HRM00,2000-04-18 01:00,18,103.65,103.69,103.63,103.67,7857
HRM00,2000-04-18 01:30,18,103.67,103.68,103.64,103.66,7239
HRM00,2000-04-18 02:00,18,103.65,103.67,103.6,103.66,11120
HRM00,2000-04-18 02:30,18,103.66,103.7,103.65,103.66,10533
HRM00,2000-04-18 03:00,18,103.67,103.68,103.65,103.66,11596
HRM00,2000-04-18 03:30,18,103.66,103.7,103.66,103.7,10964
HRM00,2000-04-18 04:00,18,103.7,103.72,103.69,103.7,13026
HRM00,2000-04-18 04:30,18,103.69,103.72,103.67,103.67,11270
HRM00,2000-04-18 05:00,18,103.67,103.7,103.67,103.68,5571
HRM00,2000-04-18 05:30,18,103.68,103.7,103.68,103.7,3681
HRM00,2000-04-18 06:00,18,103.7,103.71,103.69,103.69,2713
HRM00,2000-04-18 06:30,18,103.7,103.7,103.66,103.68,4746
HRM00,2000-04-18 07:00,18,103.67,103.7,103.66,103.68,5039
HRM00,2000-04-18 07:30,18,103.69,103.71,103.68,103.7,7903
HRM00,2000-04-18 08:00,18,103.7,103.7,103.66,103.66,8534
HRM00,2000-04-18 08:30,18,103.66,103.69,103.65,103.66,10642
HRM00,2000-04-18 09:00,18,103.66,103.67,103.64,103.67,12415
HRM00,2000-04-18 09:30,18,103.67,103.69,103.66,103.67,7215
HRM00,2000-04-18 10:00,18,103.68,103.68,103.65,103.65,3619
HRM00,2000-04-18 10:30,18,103.66,103.67,103.63,103.67,2807
HRM00,2000-04-18 11:00,18,103.67,103.68,103.66,103.68,659
HRM00,2000-04-18 11:30,18,103.68,103.7,103.65,103.65,1002
HRM00,2000-04-19 01:00,19,103.63,103.66,103.57,103.58,4008
HRM00,2000-04-19 01:30,19,103.58,103.59,103.54,103.54,8164
HRM00,2000-04-19 02:00,19,103.54,103.56,103.52,103.56,10283
HRM00,2000-04-19 02:30,19,103.56,103.57,103.54,103.55,8977
HRM00,2000-04-19 03:00,19,103.55,103.58,103.55,103.58,7418
HRM00,2000-04-19 03:30,19,103.58,103.58,103.56,103.57,5179
HRM00,2000-04-19 04:00,19,103.56,103.57,103.54,103.56,7211
HRM00,2000-04-19 04:30,19,103.57,103.58,103.56,103.56,7062
HRM00,2000-04-19 05:00,19,103.56,103.57,103.55,103.57,3844
HRM00,2000-04-19 05:30,19,103.57,103.58,103.56,103.58,2191
HRM00,2000-04-19 06:00,19,103.57,103.59,103.57,103.58,4737
HRM00,2000-04-19 06:30,19,103.58,103.58,103.57,103.57,707
HRM00,2000-04-19 07:00,19,103.57,103.57,103.56,103.57,2723
HRM00,2000-04-19 07:30,19,103.57,103.57,103.54,103.55,4038
HRM00,2000-04-19 08:00,19,103.55,103.57,103.55,103.56,5065
HRM00,2000-04-19 08:30,19,103.56,103.6,103.56,103.59,7562
HRM00,2000-04-19 09:00,19,103.59,103.62,103.58,103.59,9962
HRM00,2000-04-19 09:30,19,103.59,103.6,103.54,103.55,6629
HRM00,2000-04-19 10:00,19,103.55,103.58,103.55,103.57,4393
HRM00,2000-04-19 10:30,19,103.56,103.57,103.49,103.5,3451
HRM00,2000-04-19 11:00,19,103.51,103.56,103.51,103.55,2843
HRM00,2000-04-19 11:30,19,103.55,103.58,103.52,103.53,3119
HRM00,2000-04-20 01:00,20,103.57,103.59,103.55,103.57,1716
HRM00,2000-04-20 01:30,20,103.58,103.59,103.56,103.56,3307
HRM00,2000-04-20 02:00,20,103.55,103.57,103.54,103.55,4378
HRM00,2000-04-20 02:30,20,103.55,103.56,103.53,103.54,5911
HRM00,2000-04-20 03:00,20,103.53,103.53,103.49,103.52,8096
HRM00,2000-04-20 03:30,20,103.52,103.52,103.49,103.5,9030
HRM00,2000-04-20 04:00,20,103.5,103.52,103.48,103.51,11459
HRM00,2000-04-20 04:30,20,103.51,103.52,103.5,103.51,4329
HRM00,2000-04-20 05:00,20,103.51,103.52,103.5,103.52,3704
HRM00,2000-04-20 05:30,20,103.52,103.52,103.51,103.51,1681
HRM00,2000-04-20 06:00,20,103.52,103.53,103.5,103.51,3036
HRM00,2000-04-20 06:30,20,103.52,103.53,103.51,103.52,2790
HRM00,2000-04-20 07:00,20,103.53,103.53,103.5,103.51,2556
HRM00,2000-04-20 07:30,20,103.52,103.53,103.5,103.52,3999
HRM00,2000-04-20 08:00,20,103.51,103.53,103.51,103.51,2947
HRM00,2000-04-20 08:30,20,103.51,103.53,103.51,103.52,2668
HRM00,2000-04-20 09:00,20,103.52,103.53,103.48,103.49,4350
HRM00,2000-04-20 09:30,20,103.48,103.49,103.44,103.46,8811
HRM00,2000-04-20 10:00,20,103.46,103.46,103.31,103.34,10475
HRM00,2000-04-20 10:30,20,103.34,103.35,103.33,103.35,4770
HRM00,2000-04-20 11:00,20,103.35,103.37,103.35,103.37,1559
HRM00,2000-04-20 11:30,20,103.36,103.39,103.31,103.31,886
HRM00,2000-04-25 01:00,25,103.27,103.33,103.26,103.32,8831
HRM00,2000-04-25 01:30,25,103.32,103.34,103.29,103.33,5003
HRM00,2000-04-25 02:00,25,103.32,103.38,103.32,103.34,7377
HRM00,2000-04-25 02:30,25,103.35,103.39,103.33,103.37,5863
HRM00,2000-04-25 03:00,25,103.38,103.39,103.36,103.37,6433
HRM00,2000-04-25 03:30,25,103.37,103.38,103.32,103.34,8302
HRM00,2000-04-25 04:00,25,103.34,103.35,103.32,103.35,6602
HRM00,2000-04-25 04:30,25,103.35,103.36,103.32,103.33,5486
HRM00,2000-04-25 05:00,25,103.33,103.33,103.27,103.29,9163
HRM00,2000-04-25 05:30,25,103.29,103.29,103.25,103.26,5296
HRM00,2000-04-25 06:00,25,103.26,103.27,103.23,103.25,4539
HRM00,2000-04-25 06:30,25,103.25,103.28,103.23,103.28,9858
HRM00,2000-04-25 07:00,25,103.28,103.3,103.27,103.29,4717
HRM00,2000-04-25 07:30,25,103.29,103.29,103.22,103.25,10052
HRM00,2000-04-25 08:00,25,103.26,103.32,103.25,103.29,17555
HRM00,2000-04-25 08:30,25,103.29,103.29,103.25,103.26,8326
HRM00,2000-04-25 09:00,25,103.26,103.3,103.25,103.29,11148
HRM00,2000-04-25 09:30,25,103.29,103.32,103.27,103.3,7856
HRM00,2000-04-25 10:00,25,103.29,103.29,103.24,103.25,5571
HRM00,2000-04-25 10:30,25,103.25,103.26,103.23,103.24,2193
HRM00,2000-04-25 11:00,25,103.23,103.23,103.21,103.23,1610
HRM00,2000-04-25 11:30,25,103.24,103.24,103.18,103.19,3183
HRM00,2000-04-26 01:00,26,103.12,103.18,103.1,103.17,9298
HRM00,2000-04-26 01:30,26,103.18,103.19,103.13,103.17,14657
HRM00,2000-04-26 02:00,26,103.18,103.19,103.14,103.17,20906
HRM00,2000-04-26 02:30,26,103.17,103.22,103.17,103.21,17073
HRM00,2000-04-26 03:00,26,103.2,103.24,103.2,103.21,20408
HRM00,2000-04-26 03:30,26,103.22,103.22,103.17,103.2,19849
HRM00,2000-04-26 04:00,26,103.2,103.22,103.18,103.21,11494
HRM00,2000-04-26 04:30,26,103.21,103.23,103.19,103.21,11128
HRM00,2000-04-26 05:00,26,103.22,103.24,103.21,103.22,9525
HRM00,2000-04-26 05:30,26,103.22,103.25,103.21,103.23,7300
HRM00,2000-04-26 06:00,26,103.22,103.26,103.22,103.25,4238
HRM00,2000-04-26 06:30,26,103.25,103.25,103.23,103.24,3092
HRM00,2000-04-26 07:00,26,103.24,103.24,103.21,103.23,9323
HRM00,2000-04-26 07:30,26,103.23,103.27,103.23,103.26,17302
HRM00,2000-04-26 08:00,26,103.26,103.27,103.24,103.26,7203
HRM00,2000-04-26 08:30,26,103.26,103.3,103.25,103.29,12456
HRM00,2000-04-26 09:00,26,103.28,103.35,103.26,103.35,19551
HRM00,2000-04-26 09:30,26,103.34,103.37,103.32,103.36,14581
HRM00,2000-04-26 10:00,26,103.36,103.46,103.35,103.46,22564
HRM00,2000-04-26 10:30,26,103.46,103.46,103.42,103.45,7569
HRM00,2000-04-26 11:00,26,103.45,103.47,103.43,103.43,5684
HRM00,2000-04-26 11:30,26,103.42,103.43,103.4,103.42,2898
HRM00,2000-04-27 01:00,27,103.36,103.39,103.35,103.36,4517
HRM00,2000-04-27 01:30,27,103.36,103.38,103.35,103.38,4124
HRM00,2000-04-27 02:00,27,103.38,103.38,103.33,103.35,9391
HRM00,2000-04-27 02:30,27,103.34,103.35,103.31,103.34,13013
HRM00,2000-04-27 03:00,27,103.34,103.37,103.33,103.35,10145
HRM00,2000-04-27 03:30,27,103.35,103.42,103.35,103.41,10876
HRM00,2000-04-27 04:00,27,103.41,103.41,103.37,103.37,7803
HRM00,2000-04-27 04:30,27,103.37,103.38,103.36,103.37,5407
HRM00,2000-04-27 05:00,27,103.37,103.39,103.36,103.37,6242
HRM00,2000-04-27 05:30,27,103.37,103.38,103.35,103.36,5595
HRM00,2000-04-27 06:00,27,103.37,103.38,103.36,103.38,2643
HRM00,2000-04-27 06:30,27,103.39,103.42,103.3,103.34,21212
HRM00,2000-04-27 07:00,27,103.35,103.39,103.3,103.32,12494
HRM00,2000-04-27 07:30,27,103.32,103.55,103.32,103.55,42723
HRM00,2000-04-27 08:00,27,103.54,103.56,103.46,103.49,23556
HRM00,2000-04-27 08:30,27,103.5,103.5,103.37,103.41,23633
HRM00,2000-04-27 09:00,27,103.41,103.43,103.32,103.39,21719
HRM00,2000-04-27 09:30,27,103.39,103.41,103.31,103.32,12899
HRM00,2000-04-27 10:00,27,103.32,103.38,103.3,103.35,11743
HRM00,2000-04-27 10:30,27,103.35,103.35,103.31,103.31,6551
HRM00,2000-04-27 11:00,27,103.32,103.32,103.24,103.28,6683
HRM00,2000-04-27 11:30,27,103.28,103.28,103.23,103.25,4746
HRM00,2000-04-28 01:00,28,103.25,103.26,103.21,103.24,3070
HRM00,2000-04-28 01:30,28,103.24,103.29,103.23,103.23,7301
HRM00,2000-04-28 02:00,28,103.23,103.26,103.19,103.24,10080
HRM00,2000-04-28 02:30,28,103.23,103.24,103.19,103.2,10558
HRM00,2000-04-28 03:00,28,103.2,103.23,103.19,103.22,8913
HRM00,2000-04-28 03:30,28,103.23,103.26,103.22,103.24,8273
HRM00,2000-04-28 04:00,28,103.25,103.25,103.22,103.24,6505
HRM00,2000-04-28 04:30,28,103.24,103.26,103.23,103.24,8507
HRM00,2000-04-28 05:00,28,103.25,103.25,103.21,103.24,9302
HRM00,2000-04-28 05:30,28,103.24,103.24,103.2,103.2,8107
HRM00,2000-04-28 06:00,28,103.21,103.21,103.17,103.18,6691
HRM00,2000-04-28 06:30,28,103.18,103.21,103.17,103.19,8548
HRM00,2000-04-28 07:00,28,103.19,103.21,103.18,103.21,12260
HRM00,2000-04-28 07:30,28,103.21,103.25,103.19,103.23,13823
HRM00,2000-04-28 08:00,28,103.23,103.26,103.22,103.23,12432
HRM00,2000-04-28 08:30,28,103.23,103.29,103.23,103.28,13405
HRM00,2000-04-28 09:00,28,103.28,103.35,103.27,103.33,19241
HRM00,2000-04-28 09:30,28,103.34,103.34,103.29,103.32,14379
HRM00,2000-04-28 10:00,28,103.32,103.34,103.3,103.32,9670
HRM00,2000-04-28 10:30,28,103.32,103.33,103.27,103.27,2491
HRM00,2000-04-28 11:00,28,103.28,103.31,103.27,103.29,1378
HRM00,2000-04-28 11:30,28,103.28,103.31,103.26,103.27,1327
HRM00,2000-05-02 01:00,2,103.2,103.27,103.2,103.25,1828
HRM00,2000-05-02 01:30,2,103.25,103.28,103.21,103.26,3807
HRM00,2000-05-02 02:00,2,103.27,103.27,103.23,103.25,6552
HRM00,2000-05-02 02:30,2,103.25,103.25,103.17,103.19,8070
HRM00,2000-05-02 03:00,2,103.19,103.2,103.17,103.18,7015
HRM00,2000-05-02 03:30,2,103.19,103.19,103.17,103.18,7681
HRM00,2000-05-02 04:00,2,103.18,103.19,103.12,103.14,9413
HRM00,2000-05-02 04:30,2,103.14,103.17,103.14,103.16,8350
HRM00,2000-05-02 05:00,2,103.16,103.16,103.09,103.11,10373
HRM00,2000-05-02 05:30,2,103.1,103.1,103,103.03,18338
HRM00,2000-05-02 06:00,2,103.04,103.06,103.03,103.05,7984
HRM00,2000-05-02 06:30,2,103.04,103.06,103.04,103.06,2549
HRM00,2000-05-02 07:00,2,103.06,103.07,103.05,103.06,6472
HRM00,2000-05-02 07:30,2,103.06,103.1,103.05,103.09,7662
HRM00,2000-05-02 08:00,2,103.09,103.1,103.06,103.07,8340
HRM00,2000-05-02 08:30,2,103.07,103.08,103.04,103.06,9864
HRM00,2000-05-02 09:00,2,103.06,103.06,103.01,103.04,12703
HRM00,2000-05-02 09:30,2,103.04,103.05,103,103.03,14423
HRM00,2000-05-02 10:00,2,103.02,103.03,102.97,103.02,14429
HRM00,2000-05-02 10:30,2,103.02,103.03,102.98,102.99,4248
HRM00,2000-05-02 11:00,2,102.99,103.01,102.99,103.01,3336
HRM00,2000-05-02 11:30,2,103,103,102.95,102.97,4631
HRM00,2000-05-03 01:00,3,102.95,102.97,102.91,102.93,5806
HRM00,2000-05-03 01:30,3,102.93,102.98,102.92,102.96,10262
HRM00,2000-05-03 02:00,3,102.97,102.99,102.9,102.93,21024
HRM00,2000-05-03 02:30,3,102.93,102.95,102.91,102.95,9900
HRM00,2000-05-03 03:00,3,102.96,102.96,102.89,102.9,15614
HRM00,2000-05-03 03:30,3,102.89,102.97,102.89,102.97,11334
HRM00,2000-05-03 04:00,3,102.97,102.98,102.94,102.96,9361
HRM00,2000-05-03 04:30,3,102.96,102.96,102.91,102.92,9774
HRM00,2000-05-03 05:00,3,102.91,102.92,102.89,102.9,8575
HRM00,2000-05-03 05:30,3,102.91,102.93,102.9,102.9,6735
HRM00,2000-05-03 06:00,3,102.9,102.91,102.82,102.82,16346
HRM00,2000-05-03 06:30,3,102.83,102.87,102.83,102.84,10723
HRM00,2000-05-03 07:00,3,102.85,102.86,102.76,102.81,20670
HRM00,2000-05-03 07:30,3,102.8,102.83,102.74,102.78,19990
HRM00,2000-05-03 08:00,3,102.78,102.87,102.75,102.87,29033
HRM00,2000-05-03 08:30,3,102.87,102.88,102.81,102.81,26029
HRM00,2000-05-03 09:00,3,102.82,102.88,102.79,102.84,17892
HRM00,2000-05-03 09:30,3,102.84,102.84,102.75,102.79,18939
HRM00,2000-05-03 10:00,3,102.78,102.78,102.69,102.74,13968
HRM00,2000-05-03 10:30,3,102.74,102.77,102.73,102.73,5455
HRM00,2000-05-03 11:00,3,102.73,102.76,102.71,102.76,3281
HRM00,2000-05-03 11:30,3,102.75,102.77,102.73,102.76,2087
HRM00,2000-05-04 01:00,4,102.65,102.68,102.59,102.62,8819
HRM00,2000-05-04 01:30,4,102.61,102.66,102.6,102.63,7568
HRM00,2000-05-04 02:00,4,102.63,102.63,102.47,102.49,29052
HRM00,2000-05-04 02:30,4,102.5,102.58,102.47,102.55,23906
HRM00,2000-05-04 03:00,4,102.55,102.57,102.52,102.52,12658
HRM00,2000-05-04 03:30,4,102.53,102.55,102.48,102.5,13230
HRM00,2000-05-04 04:00,4,102.51,102.54,102.42,102.44,26619
HRM00,2000-05-04 04:30,4,102.44,102.47,102.4,102.43,23555
HRM00,2000-05-04 05:00,4,102.44,102.48,102.44,102.47,16899
HRM00,2000-05-04 05:30,4,102.46,102.53,102.46,102.5,16790
HRM00,2000-05-04 06:00,4,102.5,102.54,102.49,102.53,10718
HRM00,2000-05-04 06:30,4,102.52,102.53,102.48,102.53,8092
HRM00,2000-05-04 07:00,4,102.52,102.57,102.52,102.53,15389
HRM00,2000-05-04 07:30,4,102.54,102.58,102.53,102.56,16346
HRM00,2000-05-04 08:00,4,102.56,102.56,102.5,102.54,21810
HRM00,2000-05-04 08:30,4,102.54,102.6,102.53,102.54,23328
HRM00,2000-05-04 09:00,4,102.54,102.56,102.52,102.55,11241
HRM00,2000-05-04 09:30,4,102.55,102.55,102.52,102.55,9805
HRM00,2000-05-04 10:00,4,102.55,102.57,102.52,102.52,6544
HRM00,2000-05-04 10:30,4,102.53,102.54,102.51,102.52,4800
HRM00,2000-05-04 11:00,4,102.52,102.53,102.51,102.53,4041
HRM00,2000-05-04 11:30,4,102.53,102.54,102.46,102.47,3378
HRM00,2000-05-05 01:00,5,102.43,102.44,102.39,102.44,5004
HRM00,2000-05-05 01:30,5,102.44,102.48,102.44,102.46,6761
HRM00,2000-05-05 02:00,5,102.46,102.46,102.37,102.42,14309
HRM00,2000-05-05 02:30,5,102.42,102.45,102.41,102.42,13345
HRM00,2000-05-05 03:00,5,102.42,102.46,102.41,102.44,11811
HRM00,2000-05-05 03:30,5,102.44,102.53,102.43,102.53,24096
HRM00,2000-05-05 04:00,5,102.53,102.58,102.53,102.56,20981
HRM00,2000-05-05 04:30,5,102.56,102.59,102.55,102.59,13610
HRM00,2000-05-05 05:00,5,102.59,102.62,102.58,102.58,19382
HRM00,2000-05-05 05:30,5,102.59,102.6,102.55,102.57,10666
HRM00,2000-05-05 06:00,5,102.57,102.59,102.56,102.57,2364
HRM00,2000-05-05 06:30,5,102.57,102.6,102.57,102.58,5544
HRM00,2000-05-05 07:00,5,102.57,102.59,102.52,102.56,7557
HRM00,2000-05-05 07:30,5,102.57,102.57,102.47,102.52,38274
HRM00,2000-05-05 08:00,5,102.51,102.52,102.46,102.5,22999
HRM00,2000-05-05 08:30,5,102.5,102.53,102.46,102.51,19470
HRM00,2000-05-05 09:00,5,102.51,102.54,102.48,102.52,23492
HRM00,2000-05-05 09:30,5,102.51,102.51,102.46,102.49,10290
HRM00,2000-05-05 10:00,5,102.48,102.48,102.42,102.45,14137
HRM00,2000-05-05 10:30,5,102.45,102.48,102.44,102.47,3822
HRM00,2000-05-05 11:00,5,102.48,102.48,102.45,102.45,1292
HRM00,2000-05-05 11:30,5,102.45,102.48,102.43,102.44,3060
HRM00,2000-05-08 01:00,8,102.44,102.57,102.42,102.54,4765
HRM00,2000-05-08 01:30,8,102.55,102.6,102.54,102.55,8957
HRM00,2000-05-08 02:00,8,102.55,102.56,102.5,102.52,6353
HRM00,2000-05-08 02:30,8,102.52,102.56,102.52,102.54,5717
HRM00,2000-05-08 03:00,8,102.53,102.62,102.53,102.61,14147
HRM00,2000-05-08 03:30,8,102.61,102.61,102.56,102.57,12462
HRM00,2000-05-08 04:00,8,102.57,102.6,102.56,102.57,12854
HRM00,2000-05-08 04:30,8,102.58,102.6,102.54,102.56,19505
HRM00,2000-05-08 05:00,8,102.56,102.57,102.5,102.53,14791
HRM00,2000-05-08 05:30,8,102.54,102.55,102.51,102.51,10023
HRM00,2000-05-08 06:00,8,102.51,102.54,102.49,102.54,8838
HRM00,2000-05-08 06:30,8,102.54,102.55,102.52,102.53,3584
HRM00,2000-05-08 07:00,8,102.53,102.6,102.53,102.59,9106
HRM00,2000-05-08 07:30,8,102.59,102.61,102.55,102.55,13273
HRM00,2000-05-08 08:00,8,102.56,102.61,102.56,102.6,10668
HRM00,2000-05-08 08:30,8,102.59,102.6,102.57,102.59,8530
HRM00,2000-05-08 09:00,8,102.59,102.63,102.58,102.6,13097
HRM00,2000-05-08 09:30,8,102.61,102.61,102.56,102.58,11593
HRM00,2000-05-08 10:00,8,102.58,102.61,102.58,102.6,4872
HRM00,2000-05-08 10:30,8,102.6,102.6,102.59,102.6,2315
HRM00,2000-05-08 11:00,8,102.6,102.64,102.59,102.61,2798
HRM00,2000-05-08 11:30,8,102.61,102.62,102.56,102.59,1198
HRM00,2000-05-09 01:00,9,102.52,102.56,102.52,102.54,3780
HRM00,2000-05-09 01:30,9,102.54,102.56,102.52,102.54,3312
HRM00,2000-05-09 02:00,9,102.55,102.59,102.54,102.58,6747
HRM00,2000-05-09 02:30,9,102.59,102.62,102.59,102.61,9829
HRM00,2000-05-09 03:00,9,102.61,102.64,102.61,102.63,10814
HRM00,2000-05-09 03:30,9,102.63,102.66,102.62,102.64,11436
HRM00,2000-05-09 04:00,9,102.64,102.66,102.62,102.65,10695
HRM00,2000-05-09 04:30,9,102.65,102.66,102.62,102.63,8302
HRM00,2000-05-09 05:00,9,102.63,102.66,102.61,102.63,9993
HRM00,2000-05-09 05:30,9,102.62,102.64,102.61,102.62,5328
HRM00,2000-05-09 06:00,9,102.63,102.65,102.62,102.65,3515
HRM00,2000-05-09 06:30,9,102.64,102.65,102.61,102.62,2900
HRM00,2000-05-09 07:00,9,102.63,102.63,102.61,102.63,3337
HRM00,2000-05-09 07:30,9,102.63,102.67,102.63,102.64,9624
HRM00,2000-05-09 08:00,9,102.64,102.67,102.61,102.63,10523
HRM00,2000-05-09 08:30,9,102.62,102.63,102.59,102.6,15383
HRM00,2000-05-09 09:00,9,102.61,102.66,102.61,102.65,10205
HRM00,2000-05-09 09:30,9,102.66,102.73,102.65,102.69,15723
HRM00,2000-05-09 10:00,9,102.69,102.72,102.68,102.7,8872
HRM00,2000-05-09 10:30,9,102.7,102.74,102.7,102.71,5480
HRM00,2000-05-09 11:00,9,102.7,102.8,102.7,102.77,8994
HRM00,2000-05-09 11:30,9,102.77,102.8,102.73,102.76,3620
HRM00,2000-05-10 01:00,10,102.79,102.81,102.72,102.75,8066
HRM00,2000-05-10 01:30,10,102.75,102.77,102.7,102.76,7320
HRM00,2000-05-10 02:00,10,102.77,102.81,102.72,102.79,12762
HRM00,2000-05-10 02:30,10,102.79,102.81,102.77,102.8,11429
HRM00,2000-05-10 03:00,10,102.79,102.79,102.76,102.78,10631
HRM00,2000-05-10 03:30,10,102.78,102.79,102.75,102.79,11310
HRM00,2000-05-10 04:00,10,102.78,102.79,102.77,102.78,6401
HRM00,2000-05-10 04:30,10,102.78,102.79,102.75,102.77,8231
HRM00,2000-05-10 05:00,10,102.77,102.78,102.76,102.77,3023
HRM00,2000-05-10 05:30,10,102.77,102.78,102.76,102.77,9756
HRM00,2000-05-10 06:00,10,102.77,102.78,102.76,102.77,2287
HRM00,2000-05-10 06:30,10,102.77,102.77,102.74,102.75,4984
HRM00,2000-05-10 07:00,10,102.75,102.78,102.75,102.77,3874
HRM00,2000-05-10 07:30,10,102.77,102.8,102.76,102.79,8254
HRM00,2000-05-10 08:00,10,102.79,102.82,102.78,102.82,11790
HRM00,2000-05-10 08:30,10,102.82,102.84,102.8,102.82,16338
HRM00,2000-05-10 09:00,10,102.82,102.92,102.82,102.88,31944
HRM00,2000-05-10 09:30,10,102.88,102.93,102.86,102.91,18354
HRM00,2000-05-10 10:00,10,102.91,102.91,102.86,102.86,9948
HRM00,2000-05-10 10:30,10,102.86,102.89,102.85,102.87,5463
HRM00,2000-05-10 11:00,10,102.87,102.88,102.79,102.8,7329
HRM00,2000-05-10 11:30,10,102.8,102.84,102.8,102.84,3582
HRM00,2000-05-11 01:00,11,102.95,102.97,102.91,102.95,13795
HRM00,2000-05-11 01:30,11,102.95,102.98,102.94,102.95,7498
HRM00,2000-05-11 02:00,11,102.94,102.94,102.85,102.88,20481
HRM00,2000-05-11 02:30,11,102.89,102.89,102.83,102.86,13449
HRM00,2000-05-11 03:00,11,102.86,102.89,102.85,102.88,9318
HRM00,2000-05-11 03:30,11,102.88,102.89,102.85,102.85,7361
HRM00,2000-05-11 04:00,11,102.86,102.86,102.81,102.84,10806
HRM00,2000-05-11 04:30,11,102.84,102.84,102.81,102.81,8067
HRM00,2000-05-11 05:00,11,102.82,102.84,102.8,102.82,9609
HRM00,2000-05-11 05:30,11,102.83,102.83,102.79,102.8,5312
HRM00,2000-05-11 06:00,11,102.8,102.8,102.73,102.76,8899
HRM00,2000-05-11 06:30,11,102.76,102.82,102.71,102.74,20947
HRM00,2000-05-11 07:00,11,102.75,102.76,102.69,102.73,18475
HRM00,2000-05-11 07:30,11,102.74,102.76,102.66,102.68,33723
HRM00,2000-05-11 08:00,11,102.67,102.68,102.53,102.59,29041
HRM00,2000-05-11 08:30,11,102.6,102.6,102.53,102.54,25606
HRM00,2000-05-11 09:00,11,102.54,102.56,102.45,102.49,29617
HRM00,2000-05-11 09:30,11,102.49,102.49,102.4,102.47,22313
HRM00,2000-05-11 10:00,11,102.47,102.49,102.34,102.44,19300
HRM00,2000-05-11 10:30,11,102.44,102.48,102.43,102.47,5625
HRM00,2000-05-11 11:00,11,102.48,102.5,102.46,102.5,5456
HRM00,2000-05-11 11:30,11,102.49,102.49,102.45,102.46,4045
HRM00,2000-05-12 01:00,12,102.52,102.52,102.45,102.49,5246
HRM00,2000-05-12 01:30,12,102.49,102.5,102.36,102.4,14358
HRM00,2000-05-12 02:00,12,102.41,102.45,102.38,102.39,16891
HRM00,2000-05-12 02:30,12,102.39,102.41,102.29,102.35,28769
HRM00,2000-05-12 03:00,12,102.35,102.43,102.35,102.41,19780
HRM00,2000-05-12 03:30,12,102.41,102.45,102.4,102.43,14301
HRM00,2000-05-12 04:00,12,102.43,102.46,102.42,102.43,12933
HRM00,2000-05-12 04:30,12,102.43,102.47,102.41,102.45,11652
HRM00,2000-05-12 05:00,12,102.45,102.5,102.45,102.48,11086
HRM00,2000-05-12 05:30,12,102.48,102.51,102.48,102.48,5685
HRM00,2000-05-12 06:00,12,102.49,102.52,102.48,102.5,7770
HRM00,2000-05-12 06:30,12,102.49,102.5,102.46,102.48,6163
HRM00,2000-05-12 07:00,12,102.49,102.51,102.46,102.5,6326
HRM00,2000-05-12 07:30,12,102.5,102.51,102.42,102.51,23526
HRM00,2000-05-12 08:00,12,102.49,102.51,102.45,102.47,12293
HRM00,2000-05-12 08:30,12,102.48,102.49,102.45,102.46,12058
HRM00,2000-05-12 09:00,12,102.46,102.51,102.44,102.49,12174
HRM00,2000-05-12 09:30,12,102.48,102.56,102.48,102.49,14905
HRM00,2000-05-12 10:00,12,102.48,102.5,102.45,102.46,6058
HRM00,2000-05-12 10:30,12,102.46,102.46,102.41,102.43,3748
HRM00,2000-05-12 11:00,12,102.43,102.46,102.41,102.43,1660
HRM00,2000-05-12 11:30,12,102.44,102.45,102.37,102.39,5207
HRM00,2000-05-15 01:00,15,102.48,102.48,102.42,102.46,4563
HRM00,2000-05-15 01:30,15,102.46,102.48,102.4,102.44,5459
HRM00,2000-05-15 02:00,15,102.43,102.48,102.43,102.46,5163
HRM00,2000-05-15 02:30,15,102.46,102.47,102.43,102.44,5797
HRM00,2000-05-15 03:00,15,102.44,102.47,102.43,102.45,7879
HRM00,2000-05-15 03:30,15,102.44,102.48,102.44,102.46,9620
HRM00,2000-05-15 04:00,15,102.46,102.47,102.43,102.46,11097
HRM00,2000-05-15 04:30,15,102.46,102.48,102.44,102.45,10521
HRM00,2000-05-15 05:00,15,102.45,102.46,102.42,102.45,7626
HRM00,2000-05-15 05:30,15,102.45,102.45,102.43,102.43,4166
HRM00,2000-05-15 06:00,15,102.43,102.46,102.4,102.46,10132
HRM00,2000-05-15 06:30,15,102.46,102.47,102.45,102.46,4778
HRM00,2000-05-15 07:00,15,102.46,102.48,102.45,102.47,5096
HRM00,2000-05-15 07:30,15,102.47,102.55,102.47,102.54,15479
HRM00,2000-05-15 08:00,15,102.54,102.59,102.53,102.57,23378
HRM00,2000-05-15 08:30,15,102.58,102.62,102.57,102.58,16789
HRM00,2000-05-15 09:00,15,102.58,102.63,102.57,102.63,16242
HRM00,2000-05-15 09:30,15,102.63,102.68,102.62,102.66,23703
HRM00,2000-05-15 10:00,15,102.67,102.68,102.63,102.63,14824
HRM00,2000-05-15 10:30,15,102.63,102.65,102.62,102.62,5186
HRM00,2000-05-15 11:00,15,102.61,102.63,102.6,102.61,5201
HRM00,2000-05-15 11:30,15,102.61,102.62,102.57,102.62,2602
HRM00,2000-05-16 01:00,16,102.6,102.65,102.6,102.63,4890
HRM00,2000-05-16 01:30,16,102.63,102.64,102.55,102.58,11873
HRM00,2000-05-16 02:00,16,102.58,102.6,102.56,102.57,11477
HRM00,2000-05-16 02:30,16,102.57,102.59,102.54,102.54,10163
HRM00,2000-05-16 03:00,16,102.54,102.56,102.53,102.53,5359
HRM00,2000-05-16 03:30,16,102.53,102.55,102.52,102.54,9815
HRM00,2000-05-16 04:00,16,102.53,102.59,102.53,102.56,12739
HRM00,2000-05-16 04:30,16,102.56,102.57,102.5,102.51,13353
HRM00,2000-05-16 05:00,16,102.51,102.53,102.48,102.53,12119
HRM00,2000-05-16 05:30,16,102.52,102.53,102.51,102.52,2808
HRM00,2000-05-16 06:00,16,102.51,102.53,102.51,102.52,2156
HRM00,2000-05-16 06:30,16,102.53,102.55,102.52,102.54,3759
HRM00,2000-05-16 07:00,16,102.55,102.6,102.55,102.57,8365
HRM00,2000-05-16 07:30,16,102.58,102.62,102.56,102.6,22789
HRM00,2000-05-16 08:00,16,102.6,102.6,102.56,102.59,13498
HRM00,2000-05-16 08:30,16,102.59,102.6,102.56,102.59,7543
HRM00,2000-05-16 09:00,16,102.59,102.64,102.59,102.61,11439
HRM00,2000-05-16 09:30,16,102.62,102.63,102.6,102.62,8126
HRM00,2000-05-16 10:00,16,102.62,102.69,102.62,102.68,10283
HRM00,2000-05-16 10:30,16,102.68,102.69,102.65,102.66,5180
HRM00,2000-05-16 11:00,16,102.66,102.67,102.62,102.66,4326
HRM00,2000-05-16 11:30,16,102.65,102.66,102.62,102.63,4771
HRM00,2000-05-17 01:00,17,102.59,102.59,102.5,102.51,13337
HRM00,2000-05-17 01:30,17,102.5,102.52,102.43,102.44,20805
HRM00,2000-05-17 02:00,17,102.44,102.46,102.34,102.36,31651
HRM00,2000-05-17 02:30,17,102.36,102.37,102.25,102.37,32646
HRM00,2000-05-17 03:00,17,102.37,102.38,102.31,102.33,17044
HRM00,2000-05-17 03:30,17,102.34,102.35,102.27,102.3,24061
HRM00,2000-05-17 04:00,17,102.29,102.31,102.29,102.29,18931
HRM00,2000-05-17 04:30,17,102.31,102.32,102.23,102.24,29693
HRM00,2000-05-17 05:00,17,102.25,102.3,102.17,102.21,30242
HRM00,2000-05-17 05:30,17,102.21,102.27,102.19,102.23,11981
HRM00,2000-05-17 06:00,17,102.23,102.26,102.21,102.21,11117
HRM00,2000-05-17 06:30,17,102.21,102.23,102.2,102.23,6786
HRM00,2000-05-17 07:00,17,102.23,102.25,102.21,102.21,11159
HRM00,2000-05-17 07:30,17,102.21,102.25,102.16,102.22,26061
HRM00,2000-05-17 08:00,17,102.21,102.28,102.19,102.23,22672
HRM00,2000-05-17 08:30,17,102.24,102.3,102.23,102.28,15426
HRM00,2000-05-17 09:00,17,102.28,102.35,102.27,102.27,25881
HRM00,2000-05-17 09:30,17,102.27,102.27,102.12,102.16,22015
HRM00,2000-05-17 10:00,17,102.16,102.24,102.14,102.23,18029
HRM00,2000-05-17 10:30,17,102.23,102.26,102.21,102.22,7281
HRM00,2000-05-17 11:00,17,102.22,102.24,102.22,102.23,2131
HRM00,2000-05-17 11:30,17,102.23,102.23,102.16,102.21,3888
HRM00,2000-05-18 01:00,18,102.24,102.24,102.15,102.16,10605
HRM00,2000-05-18 01:30,18,102.16,102.26,102.12,102.12,19340
HRM00,2000-05-18 02:00,18,102.11,102.17,102.08,102.15,18367
HRM00,2000-05-18 02:30,18,102.15,102.18,102.11,102.16,14784
HRM00,2000-05-18 03:00,18,102.17,102.19,102.12,102.15,15623
HRM00,2000-05-18 03:30,18,102.15,102.19,102.14,102.18,16319
HRM00,2000-05-18 04:00,18,102.18,102.22,102.15,102.22,15832
HRM00,2000-05-18 04:30,18,102.22,102.26,102.21,102.21,17222
HRM00,2000-05-18 05:00,18,102.21,102.24,102.2,102.22,7673
HRM00,2000-05-18 05:30,18,102.22,102.24,102.19,102.2,6699
HRM00,2000-05-18 06:00,18,102.2,102.2,102.15,102.17,6901
HRM00,2000-05-18 06:30,18,102.17,102.22,102.17,102.21,7839
HRM00,2000-05-18 07:00,18,102.21,102.25,102.21,102.23,11833
HRM00,2000-05-18 07:30,18,102.23,102.24,102.16,102.16,18227
HRM00,2000-05-18 08:00,18,102.16,102.18,102.09,102.12,18495
HRM00,2000-05-18 08:30,18,102.13,102.18,102.13,102.15,23707
HRM00,2000-05-18 09:00,18,102.14,102.17,102.08,102.11,23915
HRM00,2000-05-18 09:30,18,102.1,102.15,102.09,102.14,19710
HRM00,2000-05-18 10:00,18,102.14,102.2,102.14,102.18,12871
HRM00,2000-05-18 10:30,18,102.18,102.19,102.16,102.18,6086
HRM00,2000-05-18 11:00,18,102.17,102.18,102.15,102.17,2286
HRM00,2000-05-18 11:30,18,102.17,102.17,102.11,102.12,2011
HRM00,2000-05-19 01:00,19,102.18,102.18,102.06,102.06,7906
HRM00,2000-05-19 01:30,19,102.06,102.12,102.06,102.12,10226
HRM00,2000-05-19 02:00,19,102.11,102.19,102.09,102.16,12638
HRM00,2000-05-19 02:30,19,102.16,102.17,102.13,102.14,16496
HRM00,2000-05-19 03:00,19,102.13,102.15,102.1,102.12,12513
HRM00,2000-05-19 03:30,19,102.12,102.16,102.1,102.14,15300
HRM00,2000-05-19 04:00,19,102.13,102.14,102.11,102.12,10098
HRM00,2000-05-19 04:30,19,102.12,102.13,102.1,102.12,13199
HRM00,2000-05-19 05:00,19,102.12,102.13,102.09,102.09,11294
HRM00,2000-05-19 05:30,19,102.09,102.1,101.95,101.96,32776
HRM00,2000-05-19 06:00,19,101.96,101.96,101.87,101.88,30326
HRM00,2000-05-19 06:30,19,101.88,101.92,101.84,101.89,19974
HRM00,2000-05-19 07:00,19,101.9,101.96,101.9,101.95,12612
HRM00,2000-05-19 07:30,19,101.95,102.01,101.93,102,21583
HRM00,2000-05-19 08:00,19,102,102.05,102,102.04,18634
HRM00,2000-05-19 08:30,19,102.05,102.1,102.03,102.08,11583
HRM00,2000-05-19 09:00,19,102.08,102.09,102.02,102.04,15892
HRM00,2000-05-19 09:30,19,102.04,102.07,101.97,102.06,16869
HRM00,2000-05-19 10:00,19,102.07,102.17,102.05,102.11,18156
HRM00,2000-05-19 10:30,19,102.1,102.14,102.09,102.11,6376
HRM00,2000-05-19 11:00,19,102.11,102.18,102.1,102.18,7144
HRM00,2000-05-19 11:30,19,102.18,102.21,102.14,102.16,3790
HRM00,2000-05-22 01:00,22,102.24,102.29,102.21,102.25,5069
HRM00,2000-05-22 01:30,22,102.24,102.24,102.2,102.21,5165
HRM00,2000-05-22 02:00,22,102.21,102.28,102.2,102.24,11437
HRM00,2000-05-22 02:30,22,102.25,102.34,102.25,102.32,13882
HRM00,2000-05-22 03:00,22,102.32,102.32,102.25,102.27,11167
HRM00,2000-05-22 03:30,22,102.27,102.31,102.24,102.24,11526
HRM00,2000-05-22 04:00,22,102.24,102.25,102.22,102.24,8960
HRM00,2000-05-22 04:30,22,102.25,102.25,102.2,102.23,7386
HRM00,2000-05-22 05:00,22,102.22,102.24,102.21,102.21,3670
HRM00,2000-05-22 05:30,22,102.22,102.25,102.21,102.24,5351
HRM00,2000-05-22 06:00,22,102.24,102.27,102.24,102.24,4071
HRM00,2000-05-22 06:30,22,102.25,102.26,102.21,102.22,3428
HRM00,2000-05-22 07:00,22,102.22,102.24,102.17,102.19,8072
HRM00,2000-05-22 07:30,22,102.19,102.22,102.18,102.21,7905
HRM00,2000-05-22 08:00,22,102.21,102.24,102.19,102.2,9099
HRM00,2000-05-22 08:30,22,102.2,102.36,102.19,102.35,25936
HRM00,2000-05-22 09:00,22,102.35,102.43,102.32,102.43,23027
HRM00,2000-05-22 09:30,22,102.43,102.46,102.37,102.4,21047
HRM00,2000-05-22 10:00,22,102.39,102.45,102.32,102.33,12499
HRM00,2000-05-22 10:30,22,102.33,102.38,102.33,102.37,3853
HRM00,2000-05-22 11:00,22,102.38,102.41,102.35,102.4,2855
HRM00,2000-05-22 11:30,22,102.39,102.4,102.36,102.38,2042
HRM00,2000-05-23 01:00,23,102.32,102.32,102.27,102.28,5124
HRM00,2000-05-23 01:30,23,102.27,102.28,102.23,102.24,8063
HRM00,2000-05-23 02:00,23,102.25,102.37,102.23,102.36,16598
HRM00,2000-05-23 02:30,23,102.37,102.43,102.36,102.37,31989
HRM00,2000-05-23 03:00,23,102.37,102.44,102.37,102.39,12730
HRM00,2000-05-23 03:30,23,102.4,102.48,102.38,102.47,16492
HRM00,2000-05-23 04:00,23,102.47,102.51,102.46,102.49,23234
HRM00,2000-05-23 04:30,23,102.49,102.52,102.46,102.48,14653
HRM00,2000-05-23 05:00,23,102.47,102.47,102.42,102.45,13363
HRM00,2000-05-23 05:30,23,102.46,102.46,102.42,102.45,5928
HRM00,2000-05-23 06:00,23,102.44,102.45,102.43,102.44,3762
HRM00,2000-05-23 06:30,23,102.44,102.46,102.41,102.45,5722
HRM00,2000-05-23 07:00,23,102.45,102.48,102.43,102.45,9598
HRM00,2000-05-23 07:30,23,102.44,102.47,102.42,102.46,13103
HRM00,2000-05-23 08:00,23,102.46,102.51,102.45,102.46,12896
HRM00,2000-05-23 08:30,23,102.45,102.45,102.38,102.42,24394
HRM00,2000-05-23 09:00,23,102.41,102.46,102.39,102.43,15295
HRM00,2000-05-23 09:30,23,102.42,102.44,102.39,102.42,12316
HRM00,2000-05-23 10:00,23,102.42,102.45,102.39,102.4,10278
HRM00,2000-05-23 10:30,23,102.38,102.44,102.38,102.41,2731
HRM00,2000-05-23 11:00,23,102.42,102.45,102.39,102.44,2768
HRM00,2000-05-23 11:30,23,102.44,102.48,102.42,102.48,1942
HRM00,2000-05-24 01:00,24,102.54,102.61,102.51,102.61,15163
HRM00,2000-05-24 01:30,24,102.6,102.64,102.57,102.62,18214
HRM00,2000-05-24 02:00,24,102.62,102.64,102.57,102.6,14020
HRM00,2000-05-24 02:30,24,102.59,102.61,102.56,102.58,9554
HRM00,2000-05-24 03:00,24,102.59,102.61,102.57,102.57,8758
HRM00,2000-05-24 03:30,24,102.57,102.66,102.56,102.65,14888
HRM00,2000-05-24 04:00,24,102.66,102.72,102.63,102.7,27482
HRM00,2000-05-24 04:30,24,102.7,102.7,102.65,102.67,16034
HRM00,2000-05-24 05:00,24,102.68,102.7,102.64,102.65,18304
HRM00,2000-05-24 05:30,24,102.65,102.67,102.65,102.65,5914
HRM00,2000-05-24 06:00,24,102.66,102.66,102.63,102.65,9492
HRM00,2000-05-24 06:30,24,102.65,102.66,102.63,102.65,6269
HRM00,2000-05-24 07:00,24,102.65,102.66,102.62,102.63,11802
HRM00,2000-05-24 07:30,24,102.64,102.66,102.6,102.61,11932
HRM00,2000-05-24 08:00,24,102.61,102.65,102.61,102.64,13751
HRM00,2000-05-24 08:30,24,102.64,102.67,102.62,102.65,20612
HRM00,2000-05-24 09:00,24,102.66,102.69,102.61,102.63,17318
HRM00,2000-05-24 09:30,24,102.63,102.67,102.62,102.67,9261
HRM00,2000-05-24 10:00,24,102.67,102.68,102.65,102.67,7825
HRM00,2000-05-24 10:30,24,102.67,102.72,102.65,102.7,5780
HRM00,2000-05-24 11:00,24,102.7,102.74,102.69,102.71,5385
HRM00,2000-05-24 11:30,24,102.71,102.79,102.69,102.76,7072
HRM00,2000-05-25 01:00,25,102.65,102.66,102.59,102.59,7279
HRM00,2000-05-25 01:30,25,102.59,102.62,102.57,102.58,6557
HRM00,2000-05-25 02:00,25,102.57,102.6,102.55,102.6,11332
HRM00,2000-05-25 02:30,25,102.6,102.62,102.58,102.58,7327
HRM00,2000-05-25 03:00,25,102.58,102.62,102.58,102.61,6049
HRM00,2000-05-25 03:30,25,102.6,102.64,102.59,102.63,12176
HRM00,2000-05-25 04:00,25,102.63,102.63,102.59,102.62,9812
HRM00,2000-05-25 04:30,25,102.61,102.65,102.61,102.64,9128
HRM00,2000-05-25 05:00,25,102.64,102.66,102.63,102.65,5672
HRM00,2000-05-25 05:30,25,102.66,102.66,102.63,102.64,6601
HRM00,2000-05-25 06:00,25,102.64,102.66,102.63,102.66,4905
HRM00,2000-05-25 06:30,25,102.66,102.73,102.65,102.69,17156
HRM00,2000-05-25 07:00,25,102.68,102.68,102.61,102.65,20474
HRM00,2000-05-25 07:30,25,102.64,102.7,102.61,102.66,17836
HRM00,2000-05-25 08:00,25,102.65,102.67,102.64,102.65,10056
HRM00,2000-05-25 08:30,25,102.65,102.68,102.61,102.65,11799
HRM00,2000-05-25 09:00,25,102.66,102.76,102.65,102.76,19424
HRM00,2000-05-25 09:30,25,102.76,102.89,102.76,102.85,33143
HRM00,2000-05-25 10:00,25,102.85,102.89,102.85,102.88,15323
HRM00,2000-05-25 10:30,25,102.89,102.94,102.87,102.9,12586
HRM00,2000-05-25 11:00,25,102.9,102.94,102.88,102.91,3629
HRM00,2000-05-25 11:30,25,102.91,103.01,102.89,102.98,5631
HRM00,2000-05-26 01:00,26,103.1,103.14,103.03,103.05,16327
HRM00,2000-05-26 01:30,26,103.04,103.05,102.99,103,12939
HRM00,2000-05-26 02:00,26,103.01,103.05,103,103.03,12600
HRM00,2000-05-26 02:30,26,103.04,103.06,103.02,103.03,12430
HRM00,2000-05-26 03:00,26,103.02,103.02,102.94,102.96,20117
HRM00,2000-05-26 03:30,26,102.95,102.97,102.93,102.94,16640
HRM00,2000-05-26 04:00,26,102.94,102.97,102.93,102.93,9939
HRM00,2000-05-26 04:30,26,102.93,102.94,102.91,102.93,9535
HRM00,2000-05-26 05:00,26,102.93,102.94,102.86,102.87,15638
HRM00,2000-05-26 05:30,26,102.87,102.93,102.87,102.9,6896
HRM00,2000-05-26 06:00,26,102.9,102.92,102.89,102.9,6732
HRM00,2000-05-26 06:30,26,102.91,102.91,102.83,102.85,4680
HRM00,2000-05-26 07:00,26,102.84,102.9,102.83,102.88,9936
HRM00,2000-05-26 07:30,26,102.89,102.95,102.88,102.93,25590
HRM00,2000-05-26 08:00,26,102.93,102.97,102.92,102.96,19131
HRM00,2000-05-26 08:30,26,102.96,103.02,102.94,102.99,18928
HRM00,2000-05-26 09:00,26,102.99,103.05,102.98,103.02,17787
HRM00,2000-05-26 09:30,26,103.03,103.2,103.03,103.18,35703
HRM00,2000-05-26 10:00,26,103.18,103.25,103.17,103.18,19929
HRM00,2000-05-26 10:30,26,103.18,103.21,103.15,103.18,7244
HRM00,2000-05-26 11:00,26,103.18,103.21,103.16,103.18,3316
HRM00,2000-05-26 11:30,26,103.19,103.22,103.17,103.2,2903
HRM00,2000-05-29 01:00,29,103.26,103.26,103.15,103.16,2997
HRM00,2000-05-29 01:30,29,103.16,103.16,103.11,103.14,6581
HRM00,2000-05-29 02:00,29,103.14,103.16,103.11,103.12,6923
HRM00,2000-05-29 02:30,29,103.12,103.16,103.12,103.14,2820
HRM00,2000-05-29 03:00,29,103.13,103.15,103.08,103.14,12946
HRM00,2000-05-29 03:30,29,103.14,103.15,103.1,103.1,4857
HRM00,2000-05-29 04:00,29,103.1,103.11,103.06,103.08,6672
HRM00,2000-05-29 04:30,29,103.07,103.08,103.02,103.03,7599
HRM00,2000-05-29 05:00,29,103.03,103.05,103.01,103.04,10898
HRM00,2000-05-29 05:30,29,103.05,103.06,103.04,103.05,2190
HRM00,2000-05-29 06:00,29,103.05,103.09,103.05,103.08,2205
HRM00,2000-05-29 06:30,29,103.08,103.08,103.06,103.06,898
HRM00,2000-05-29 07:00,29,103.07,103.07,103.05,103.05,994
HRM00,2000-05-29 07:30,29,103.05,103.06,103.05,103.05,575
HRM00,2000-05-29 08:00,29,103.04,103.05,103.04,103.04,1100
HRM00,2000-05-29 08:30,29,103.04,103.05,103.03,103.03,1234
HRM00,2000-05-29 09:00,29,103.03,103.04,103.02,103.03,1179
HRM00,2000-05-29 09:30,29,103.03,103.03,102.99,102.99,2709
HRM00,2000-05-29 10:00,29,103,103,102.95,102.98,4007
HRM00,2000-05-29 10:30,29,102.99,103,102.99,102.99,1038
HRM00,2000-05-29 11:00,29,102.99,103.01,102.99,103.01,149
HRM00,2000-05-29 11:30,29,103.01,103.05,103,103.05,265
HRM00,2000-05-30 01:00,30,103.07,103.09,102.97,103,3862
HRM00,2000-05-30 01:30,30,103,103.11,103,103.09,8418
HRM00,2000-05-30 02:00,30,103.1,103.19,103.09,103.14,13369
HRM00,2000-05-30 02:30,30,103.13,103.21,103.11,103.18,20198
HRM00,2000-05-30 03:00,30,103.19,103.19,103.14,103.14,11185
HRM00,2000-05-30 03:30,30,103.14,103.15,103.12,103.12,14350
HRM00,2000-05-30 04:00,30,103.13,103.21,103.11,103.2,20481
HRM00,2000-05-30 04:30,30,103.2,103.22,103.15,103.15,19246
HRM00,2000-05-30 05:00,30,103.14,103.15,103.08,103.1,17297
HRM00,2000-05-30 05:30,30,103.09,103.09,103.03,103.04,18150
HRM00,2000-05-30 06:00,30,103.04,103.05,103.01,103.04,10261
HRM00,2000-05-30 06:30,30,103.03,103.06,103.01,103.05,6628
HRM00,2000-05-30 07:00,30,103.05,103.07,103.02,103.04,8805
HRM00,2000-05-30 07:30,30,103.04,103.05,102.97,102.99,18078
HRM00,2000-05-30 08:00,30,102.99,103.06,102.99,103.05,22070
HRM00,2000-05-30 08:30,30,103.04,103.06,103.02,103.03,15377
HRM00,2000-05-30 09:00,30,103.03,103.04,102.94,102.96,19135
HRM00,2000-05-30 09:30,30,102.96,102.98,102.85,102.87,22889
HRM00,2000-05-30 10:00,30,102.87,102.91,102.86,102.9,13600
HRM00,2000-05-30 10:30,30,102.9,102.92,102.86,102.88,4669
HRM00,2000-05-30 11:00,30,102.88,102.91,102.87,102.91,2563
HRM00,2000-05-30 11:30,30,102.91,102.96,102.91,102.95,2386
HRM00,2000-05-31 01:00,31,102.93,102.93,102.8,102.85,8059
HRM00,2000-05-31 01:30,31,102.85,102.86,102.8,102.84,8931
HRM00,2000-05-31 02:00,31,102.85,102.89,102.82,102.83,20257
HRM00,2000-05-31 02:30,31,102.83,102.88,102.81,102.85,12381
HRM00,2000-05-31 03:00,31,102.84,102.89,102.84,102.86,17759
HRM00,2000-05-31 03:30,31,102.87,102.91,102.86,102.88,13536
HRM00,2000-05-31 04:00,31,102.88,102.9,102.87,102.89,11070
HRM00,2000-05-31 04:30,31,102.88,102.94,102.87,102.89,17399
HRM00,2000-05-31 05:00,31,102.89,102.9,102.87,102.87,15681
HRM00,2000-05-31 05:30,31,102.87,102.89,102.87,102.89,14664
HRM00,2000-05-31 06:00,31,102.88,102.9,102.85,102.85,5696
HRM00,2000-05-31 06:30,31,102.85,102.86,102.83,102.83,9428
HRM00,2000-05-31 07:00,31,102.84,102.89,102.83,102.88,6797
HRM00,2000-05-31 07:30,31,102.89,102.89,102.85,102.87,15164
HRM00,2000-05-31 08:00,31,102.87,102.87,102.77,102.82,29355
HRM00,2000-05-31 08:30,31,102.82,102.89,102.81,102.88,22887
HRM00,2000-05-31 09:00,31,102.88,102.95,102.86,102.9,24334
HRM00,2000-05-31 09:30,31,102.91,102.94,102.88,102.9,25493
HRM00,2000-05-31 10:00,31,102.9,102.99,102.9,102.98,22295
HRM00,2000-05-31 10:30,31,102.98,103.02,102.95,103.01,10860
HRM00,2000-05-31 11:00,31,103.01,103.02,102.97,102.98,11680
HRM00,2000-05-31 11:30,31,102.99,103.03,102.98,103,4702
HRM00,2000-06-01 01:00,1,102.98,103.1,102.96,103.03,6774
HRM00,2000-06-01 01:30,1,103.03,103.15,103.02,103.12,6363
HRM00,2000-06-01 02:00,1,103.12,103.12,103.07,103.09,7893
HRM00,2000-06-01 02:30,1,103.08,103.11,103.02,103.03,9799
HRM00,2000-06-01 03:00,1,103.02,103.02,102.92,102.95,14551
HRM00,2000-06-01 03:30,1,102.95,102.97,102.88,102.9,14927
HRM00,2000-06-01 04:00,1,102.9,102.93,102.87,102.93,8328
HRM00,2000-06-01 04:30,1,102.92,102.94,102.91,102.93,12639
HRM00,2000-06-01 05:00,1,102.92,102.95,102.92,102.93,5855
HRM00,2000-06-01 05:30,1,102.94,102.96,102.93,102.95,4283
HRM00,2000-06-01 06:00,1,102.96,102.96,102.94,102.95,2903
HRM00,2000-06-01 06:30,1,102.94,102.96,102.94,102.95,3854
HRM00,2000-06-01 07:00,1,102.95,102.95,102.93,102.94,2624
HRM00,2000-06-01 07:30,1,102.94,102.97,102.94,102.94,12215
HRM00,2000-06-01 08:00,1,102.94,102.97,102.91,102.97,19758
HRM00,2000-06-01 08:30,1,102.96,103,102.94,102.96,11339
HRM00,2000-06-01 09:00,1,102.98,103.17,102.98,103.13,35996
HRM00,2000-06-01 09:30,1,103.13,103.14,103.09,103.1,24408
HRM00,2000-06-01 10:00,1,103.11,103.15,103.09,103.13,20454
HRM00,2000-06-01 10:30,1,103.13,103.15,103.1,103.12,5264
HRM00,2000-06-01 11:00,1,103.13,103.18,103.11,103.18,5561
HRM00,2000-06-01 11:30,1,103.17,103.21,103.12,103.15,6026
HRM00,2000-06-02 01:00,2,103.11,103.18,103.11,103.17,6925
HRM00,2000-06-02 01:30,2,103.17,103.24,103.13,103.14,20715
HRM00,2000-06-02 02:00,2,103.15,103.17,103.11,103.14,17814
HRM00,2000-06-02 02:30,2,103.14,103.21,103.1,103.19,23711
HRM00,2000-06-02 03:00,2,103.18,103.2,103.15,103.17,20699
HRM00,2000-06-02 03:30,2,103.18,103.18,103.14,103.15,14613
HRM00,2000-06-02 04:00,2,103.15,103.19,103.15,103.15,12336
HRM00,2000-06-02 04:30,2,103.16,103.18,103.16,103.17,8923
HRM00,2000-06-02 05:00,2,103.17,103.19,103.15,103.15,10388
HRM00,2000-06-02 05:30,2,103.15,103.15,103.11,103.12,9148
HRM00,2000-06-02 06:00,2,103.12,103.16,103.1,103.16,15545
HRM00,2000-06-02 06:30,2,103.16,103.18,103.15,103.16,14553
HRM00,2000-06-02 07:00,2,103.16,103.33,103.12,103.3,16761
HRM00,2000-06-02 07:30,2,103.31,103.7,103.31,103.61,94626
HRM00,2000-06-02 08:00,2,103.62,103.64,103.53,103.53,30575
HRM00,2000-06-02 08:30,2,103.53,103.6,103.48,103.6,25976
HRM00,2000-06-02 09:00,2,103.61,103.64,103.52,103.53,19933
HRM00,2000-06-02 09:30,2,103.52,103.57,103.5,103.55,18160
HRM00,2000-06-02 10:00,2,103.55,103.57,103.52,103.57,22696
HRM00,2000-06-02 10:30,2,103.57,103.6,103.52,103.52,12644
HRM00,2000-06-02 11:00,2,103.53,103.53,103.46,103.49,28353
HRM00,2000-06-02 11:30,2,103.49,103.56,103.49,103.56,6618
HRM00,2000-06-05 01:00,5,103.49,103.54,103.44,103.49,8103
HRM00,2000-06-05 01:30,5,103.5,103.64,103.47,103.64,14255
HRM00,2000-06-05 02:00,5,103.64,103.66,103.58,103.58,10916
HRM00,2000-06-05 02:30,5,103.58,103.62,103.55,103.55,20476
HRM00,2000-06-05 03:00,5,103.55,103.62,103.55,103.61,13073
HRM00,2000-06-05 03:30,5,103.62,103.65,103.6,103.65,14539
HRM00,2000-06-05 04:00,5,103.64,103.67,103.63,103.66,14090
HRM00,2000-06-05 04:30,5,103.65,103.71,103.63,103.63,25570
HRM00,2000-06-05 05:00,5,103.63,103.66,103.61,103.61,14073
HRM00,2000-06-05 05:30,5,103.62,103.64,103.59,103.63,10258
HRM00,2000-06-05 06:00,5,103.64,103.66,103.62,103.62,10095
HRM00,2000-06-05 06:30,5,103.62,103.63,103.6,103.6,15267
HRM00,2000-06-05 07:00,5,103.61,103.64,103.6,103.63,16384
HRM00,2000-06-05 07:30,5,103.63,103.66,103.61,103.61,12405
HRM00,2000-06-05 08:00,5,103.61,103.63,103.57,103.59,14677
HRM00,2000-06-05 08:30,5,103.6,103.6,103.55,103.58,21577
HRM00,2000-06-05 09:00,5,103.58,103.62,103.56,103.56,15170
HRM00,2000-06-05 09:30,5,103.57,103.61,103.56,103.6,16342
HRM00,2000-06-05 10:00,5,103.59,103.69,103.59,103.68,12646
HRM00,2000-06-05 10:30,5,103.68,103.69,103.64,103.65,7265
HRM00,2000-06-05 11:00,5,103.65,103.66,103.63,103.64,1272
HRM00,2000-06-05 11:30,5,103.64,103.65,103.63,103.63,27723
HRM00,2000-06-06 01:00,6,103.65,103.68,103.62,103.66,3358
HRM00,2000-06-06 01:30,6,103.66,103.66,103.57,103.59,9047
HRM00,2000-06-06 02:00,6,103.58,103.66,103.58,103.61,11092
HRM00,2000-06-06 02:30,6,103.6,103.65,103.6,103.63,12010
HRM00,2000-06-06 03:00,6,103.63,103.68,103.63,103.68,18120
HRM00,2000-06-06 03:30,6,103.68,103.69,103.61,103.62,13906
HRM00,2000-06-06 04:00,6,103.62,103.62,103.58,103.59,14264
HRM00,2000-06-06 04:30,6,103.59,103.62,103.58,103.6,11577
HRM00,2000-06-06 05:00,6,103.6,103.61,103.59,103.6,8631
HRM00,2000-06-06 05:30,6,103.6,103.61,103.58,103.59,9943
HRM00,2000-06-06 06:00,6,103.59,103.6,103.58,103.6,5924
HRM00,2000-06-06 06:30,6,103.6,103.61,103.55,103.56,16294
HRM00,2000-06-06 07:00,6,103.56,103.58,103.54,103.58,20605
HRM00,2000-06-06 07:30,6,103.59,103.64,103.55,103.61,24065
HRM00,2000-06-06 08:00,6,103.62,103.66,103.6,103.62,25252
HRM00,2000-06-06 08:30,6,103.62,103.67,103.61,103.66,20472
HRM00,2000-06-06 09:00,6,103.66,103.67,103.57,103.59,22828
HRM00,2000-06-06 09:30,6,103.59,103.62,103.54,103.54,25841
HRM00,2000-06-06 10:00,6,103.54,103.57,103.52,103.55,16750
HRM00,2000-06-06 10:30,6,103.54,103.57,103.54,103.56,9202
HRM00,2000-06-06 11:00,6,103.57,103.59,103.56,103.58,2562
HRM00,2000-06-06 11:30,6,103.59,103.59,103.57,103.58,3113
HRM00,2000-06-07 01:00,7,103.7,103.7,103.6,103.65,2943
HRM00,2000-06-07 01:30,7,103.65,103.67,103.6,103.61,9389
HRM00,2000-06-07 02:00,7,103.61,103.69,103.6,103.69,15552
HRM00,2000-06-07 02:30,7,103.69,103.71,103.66,103.66,11159
HRM00,2000-06-07 03:00,7,103.66,103.69,103.63,103.67,14962
HRM00,2000-06-07 03:30,7,103.67,103.67,103.64,103.66,8900
HRM00,2000-06-07 04:00,7,103.66,103.66,103.6,103.63,7371
HRM00,2000-06-07 04:30,7,103.64,103.65,103.61,103.64,6687
HRM00,2000-06-07 05:00,7,103.64,103.66,103.62,103.65,7521
HRM00,2000-06-07 05:30,7,103.65,103.66,103.64,103.64,8995
HRM00,2000-06-07 06:00,7,103.65,103.67,103.63,103.63,6422
HRM00,2000-06-07 06:30,7,103.63,103.63,103.59,103.6,7864
HRM00,2000-06-07 07:00,7,103.6,103.64,103.6,103.63,4896
HRM00,2000-06-07 07:30,7,103.63,103.65,103.61,103.61,6520
HRM00,2000-06-07 08:00,7,103.62,103.67,103.61,103.62,14110
HRM00,2000-06-07 08:30,7,103.62,103.62,103.56,103.62,8493
HRM00,2000-06-07 09:00,7,103.62,103.67,103.61,103.67,10754
HRM00,2000-06-07 09:30,7,103.68,103.69,103.64,103.65,7473
HRM00,2000-06-07 10:00,7,103.65,103.66,103.62,103.62,7759
HRM00,2000-06-07 10:30,7,103.63,103.64,103.61,103.64,1477
HRM00,2000-06-07 11:00,7,103.63,103.63,103.6,103.61,7142
HRM00,2000-06-07 11:30,7,103.61,103.62,103.58,103.59,3324
HRM00,2000-06-08 01:00,8,103.61,103.61,103.57,103.57,1859
HRM00,2000-06-08 01:30,8,103.58,103.59,103.53,103.53,2903
HRM00,2000-06-08 02:00,8,103.53,103.57,103.53,103.56,3048
HRM00,2000-06-08 02:30,8,103.56,103.58,103.52,103.52,2926
HRM00,2000-06-08 03:00,8,103.5,103.51,103.47,103.48,3814
HRM00,2000-06-08 03:30,8,103.5,103.51,103.47,103.47,425
HRM00,2000-06-08 04:00,8,103.49,103.52,103.45,103.45,1403
HRM00,2000-06-08 04:30,8,103.45,103.48,103.45,103.48,1300
HRM00,2000-06-08 05:00,8,103.51,103.51,103.51,103.51,398