HRZ00,2000-06-13 10:30,13,103.45,103.45,103.45,103.45,119
HRZ00,2000-06-15 11:00,15,103.55,103.55,103.55,103.55,125
HRZ00,2000-06-30 04:30,30,103.17,103.17,103.17,103.17,25
HRZ00,2000-07-05 06:30,5,103.17,103.17,103.17,103.17,65
HRZ00,2000-07-06 04:30,6,103.07,103.07,103.07,103.07,129
HRZ00,2000-07-07 05:30,7,102.71,102.71,102.71,102.71,1
HRZ00,2000-07-11 03:30,11,102.76,102.76,102.76,102.76,1
HRZ00,2000-07-11 08:00,11,102.91,102.91,102.91,102.91,80
HRZ00,2000-07-13 02:00,13,102.68,102.68,102.68,102.68,1
HRZ00,2000-07-13 04:00,13,102.73,102.73,102.73,102.73,10
HRZ00,2000-07-14 04:00,14,102.6,102.6,102.6,102.6,80
HRZ00,2000-07-14 04:30,14,102.75,102.77,102.75,102.77,200
HRZ00,2000-07-14 07:00,14,102.83,102.83,102.83,102.83,80
HRZ00,2000-07-14 07:30,14,102.7,102.7,102.68,102.68,40
HRZ00,2000-07-19 08:00,19,102.38,102.38,102.35,102.35,50
HRZ00,2000-07-25 07:00,25,102.91,102.91,102.91,102.91,190
HRZ00,2000-07-27 04:00,27,102.92,102.92,102.92,102.92,1
HRZ00,2000-07-28 09:30,28,103,103,103,103,1
HRZ00,2000-07-31 05:30,31,102.88,102.88,102.88,102.88,1
HRZ00,2000-07-31 09:30,31,102.91,102.94,102.91,102.94,21
HRZ00,2000-08-01 05:00,1,103.13,103.13,103.13,103.13,300
HRZ00,2000-08-01 05:30,1,103.12,103.12,103.12,103.12,24
HRZ00,2000-08-01 09:30,1,103.27,103.27,103.27,103.27,10
HRZ00,2000-08-03 04:00,3,103.07,103.07,103.06,103.06,300
HRZ00,2000-08-03 04:30,3,102.98,102.98,102.98,102.98,500
HRZ00,2000-08-03 06:00,3,103,103,103,103,40
HRZ00,2000-08-03 06:30,3,103.03,103.03,103.03,103.03,516
HRZ00,2000-08-03 07:00,3,103.05,103.05,103.05,103.05,10
HRZ00,2000-08-03 11:00,3,103.04,103.04,103.04,103.04,108
HRZ00,2000-08-04 04:00,4,103.11,103.11,103.11,103.11,16
HRZ00,2000-08-04 06:00,4,103.1,103.1,103.1,103.1,8
HRZ00,2000-08-04 06:30,4,103.1,103.1,103.1,103.1,10
HRZ00,2000-08-04 09:30,4,103.18,103.18,103.18,103.18,10
HRZ00,2000-08-04 10:00,4,103.18,103.18,103.18,103.18,4
HRZ00,2000-08-07 04:00,7,103.31,103.31,103.31,103.31,2
HRZ00,2000-08-07 05:30,7,103.32,103.36,103.32,103.36,4
HRZ00,2000-08-07 08:30,7,103.29,103.29,103.29,103.29,1
HRZ00,2000-08-08 03:30,8,103.21,103.21,103.21,103.21,1
HRZ00,2000-08-08 06:30,8,103.2,103.2,103.2,103.2,7
HRZ00,2000-08-08 11:30,8,103.09,103.09,103.09,103.09,200
HRZ00,2000-08-09 03:30,9,103.13,103.13,103.13,103.13,1
HRZ00,2000-08-10 02:30,10,103.23,103.23,103.23,103.23,1
HRZ00,2000-08-10 04:00,10,103.25,103.25,103.24,103.24,50
HRZ00,2000-08-10 04:30,10,103.24,103.24,103.24,103.24,27
HRZ00,2000-08-14 02:30,14,102.98,102.98,102.97,102.97,150
HRZ00,2000-08-14 07:30,14,103,103,103,103,5
HRZ00,2000-08-14 11:30,14,103.02,103.03,103.02,103.03,345
HRZ00,2000-08-15 01:00,15,103.04,103.04,103.04,103.04,100
HRZ00,2000-08-15 05:00,15,102.97,102.97,102.97,102.97,20
HRZ00,2000-08-16 04:30,16,102.69,102.69,102.69,102.69,410
HRZ00,2000-08-16 06:30,16,102.69,102.69,102.69,102.69,152
HRZ00,2000-08-16 07:00,16,102.69,102.69,102.69,102.69,100
HRZ00,2000-08-17 03:00,17,102.67,102.67,102.67,102.67,1
HRZ00,2000-08-17 05:30,17,102.8,102.8,102.8,102.8,1
HRZ00,2000-08-17 07:00,17,102.79,102.79,102.78,102.78,27
HRZ00,2000-08-17 08:00,17,102.82,102.83,102.82,102.83,687
HRZ00,2000-08-17 09:30,17,102.81,102.81,102.78,102.78,160
HRZ00,2000-08-17 10:00,17,102.77,102.77,102.77,102.77,40
HRZ00,2000-08-18 02:00,18,102.8,102.8,102.8,102.8,200
HRZ00,2000-08-18 02:30,18,102.8,102.8,102.8,102.8,580
HRZ00,2000-08-18 04:30,18,102.77,102.77,102.77,102.77,20
HRZ00,2000-08-18 06:30,18,102.73,102.73,102.73,102.73,40
HRZ00,2000-08-18 07:30,18,102.7,102.7,102.7,102.7,10
HRZ00,2000-08-18 09:30,18,102.73,102.73,102.73,102.73,8
HRZ00,2000-08-21 03:30,21,102.54,102.54,102.54,102.54,12
HRZ00,2000-08-21 05:00,21,102.54,102.54,102.54,102.54,285
HRZ00,2000-08-21 05:30,21,102.52,102.52,102.52,102.52,50
HRZ00,2000-08-21 11:00,21,102.48,102.48,102.48,102.48,3
HRZ00,2000-08-22 02:00,22,102.45,102.45,102.45,102.45,50
HRZ00,2000-08-22 04:00,22,102.61,102.61,102.61,102.61,1
HRZ00,2000-08-22 05:00,22,102.59,102.59,102.59,102.59,18
HRZ00,2000-08-22 05:30,22,102.59,102.59,102.59,102.59,231
HRZ00,2000-08-22 06:30,22,102.57,102.57,102.57,102.57,20
HRZ00,2000-08-22 07:00,22,102.55,102.55,102.55,102.55,20
HRZ00,2000-08-22 10:00,22,102.63,102.63,102.63,102.63,8
HRZ00,2000-08-23 03:00,23,102.71,102.72,102.71,102.72,700
HRZ00,2000-08-23 04:00,23,102.7,102.7,102.7,102.7,110
HRZ00,2000-08-23 04:30,23,102.74,102.74,102.74,102.74,100
HRZ00,2000-08-23 06:30,23,102.7,102.72,102.7,102.72,24
HRZ00,2000-08-24 01:00,24,102.79,102.86,102.79,102.85,805
HRZ00,2000-08-24 02:30,24,102.78,102.78,102.78,102.78,35
HRZ00,2000-08-24 03:00,24,102.8,102.8,102.8,102.8,50
HRZ00,2000-08-24 08:30,24,102.81,102.81,102.81,102.81,60
HRZ00,2000-08-24 09:00,24,102.8,102.8,102.8,102.8,10
HRZ00,2000-08-24 09:30,24,102.83,102.83,102.83,102.83,2
HRZ00,2000-08-24 10:00,24,102.79,102.79,102.76,102.76,288
HRZ00,2000-08-25 01:00,25,102.77,102.77,102.69,102.7,552
HRZ00,2000-08-25 01:30,25,102.7,102.7,102.7,102.7,100
HRZ00,2000-08-25 02:00,25,102.7,102.73,102.7,102.73,427
HRZ00,2000-08-25 02:30,25,102.74,102.74,102.74,102.74,82
HRZ00,2000-08-25 03:00,25,102.72,102.72,102.72,102.72,100
HRZ00,2000-08-25 03:30,25,102.69,102.69,102.68,102.68,600
HRZ00,2000-08-25 04:00,25,102.68,102.68,102.68,102.68,14
HRZ00,2000-08-25 05:00,25,102.63,102.63,102.63,102.63,16
HRZ00,2000-08-25 05:30,25,102.68,102.68,102.68,102.68,50
HRZ00,2000-08-25 08:00,25,102.66,102.66,102.66,102.66,30
HRZ00,2000-08-25 08:30,25,102.65,102.65,102.65,102.65,10
HRZ00,2000-08-25 09:00,25,102.66,102.69,102.66,102.69,550
HRZ00,2000-08-25 09:30,25,102.7,102.73,102.7,102.73,1086
HRZ00,2000-08-25 10:00,25,102.7,102.7,102.7,102.7,4
HRZ00,2000-08-28 02:00,28,102.66,102.66,102.66,102.66,10
HRZ00,2000-08-28 02:30,28,102.7,102.7,102.7,102.7,46
HRZ00,2000-08-28 07:00,28,102.68,102.68,102.68,102.68,10
HRZ00,2000-08-28 09:00,28,102.63,102.63,102.63,102.63,125
HRZ00,2000-08-28 09:30,28,102.63,102.64,102.63,102.64,223
HRZ00,2000-08-29 01:00,29,102.52,102.55,102.52,102.53,46
HRZ00,2000-08-29 03:00,29,102.58,102.58,102.58,102.58,30
HRZ00,2000-08-29 03:30,29,102.63,102.64,102.63,102.64,52
HRZ00,2000-08-29 05:30,29,102.6,102.6,102.6,102.6,80
HRZ00,2000-08-29 08:00,29,102.55,102.55,102.49,102.53,1049
HRZ00,2000-08-29 08:30,29,102.56,102.6,102.56,102.6,72
HRZ00,2000-08-29 09:00,29,102.58,102.58,102.58,102.58,100
HRZ00,2000-08-29 09:30,29,102.57,102.6,102.57,102.6,30
HRZ00,2000-08-29 10:30,29,102.54,102.54,102.54,102.54,20
HRZ00,2000-08-29 11:00,29,102.53,102.53,102.52,102.53,457
HRZ00,2000-08-30 01:00,30,102.48,102.5,102.48,102.5,96
HRZ00,2000-08-30 02:30,30,102.52,102.53,102.52,102.52,422
HRZ00,2000-08-30 03:00,30,102.53,102.53,102.5,102.51,1576
HRZ00,2000-08-30 04:30,30,102.48,102.48,102.48,102.48,2
HRZ00,2000-08-30 05:00,30,102.5,102.5,102.5,102.5,180
HRZ00,2000-08-30 06:30,30,102.48,102.51,102.48,102.51,66
HRZ00,2000-08-30 07:00,30,102.5,102.52,102.5,102.52,164
HRZ00,2000-08-30 07:30,30,102.52,102.52,102.52,102.52,432
HRZ00,2000-08-30 08:00,30,102.54,102.54,102.54,102.54,214
HRZ00,2000-08-30 08:30,30,102.54,102.54,102.53,102.53,559
HRZ00,2000-08-30 09:00,30,102.54,102.54,102.52,102.53,3063
HRZ00,2000-08-30 09:30,30,102.54,102.56,102.54,102.56,260
HRZ00,2000-08-30 10:30,30,102.54,102.54,102.54,102.54,10
HRZ00,2000-08-30 11:30,30,102.53,102.53,102.52,102.52,949
HRZ00,2000-08-31 01:00,31,102.54,102.54,102.54,102.54,267
HRZ00,2000-08-31 01:30,31,102.5,102.5,102.5,102.5,209
HRZ00,2000-08-31 02:00,31,102.5,102.54,102.5,102.54,97
HRZ00,2000-08-31 03:00,31,102.54,102.54,102.53,102.53,280
HRZ00,2000-08-31 03:30,31,102.54,102.54,102.54,102.54,28
HRZ00,2000-08-31 04:00,31,102.55,102.55,102.55,102.55,16
HRZ00,2000-08-31 04:30,31,102.54,102.55,102.54,102.55,241
HRZ00,2000-08-31 05:00,31,102.55,102.56,102.55,102.55,570
HRZ00,2000-08-31 05:30,31,102.54,102.54,102.54,102.54,1
HRZ00,2000-08-31 06:00,31,102.54,102.54,102.54,102.54,100
HRZ00,2000-08-31 06:30,31,102.55,102.69,102.55,102.66,464
HRZ00,2000-08-31 07:00,31,102.65,102.65,102.61,102.61,56
HRZ00,2000-08-31 07:30,31,102.63,102.63,102.62,102.62,180
HRZ00,2000-08-31 08:00,31,102.59,102.61,102.59,102.61,274
HRZ00,2000-08-31 08:30,31,102.61,102.61,102.56,102.56,444
HRZ00,2000-08-31 09:00,31,102.6,102.66,102.6,102.65,1000
HRZ00,2000-08-31 09:30,31,102.6,102.64,102.6,102.64,1210
HRZ00,2000-08-31 10:00,31,102.63,102.63,102.61,102.62,1195
HRZ00,2000-08-31 10:30,31,102.61,102.61,102.59,102.59,354
HRZ00,2000-08-31 11:30,31,102.6,102.61,102.58,102.58,20
HRZ00,2000-09-01 01:00,1,102.64,102.7,102.64,102.7,456
HRZ00,2000-09-01 01:30,1,102.71,102.78,102.71,102.77,1829
HRZ00,2000-09-01 02:00,1,102.77,102.82,102.77,102.8,762
HRZ00,2000-09-01 02:30,1,102.8,102.81,102.77,102.77,1298
HRZ00,2000-09-01 03:00,1,102.76,102.76,102.76,102.76,74
HRZ00,2000-09-01 03:30,1,102.73,102.73,102.71,102.71,1797
HRZ00,2000-09-01 04:00,1,102.71,102.72,102.71,102.72,322
HRZ00,2000-09-01 04:30,1,102.72,102.74,102.72,102.74,387
HRZ00,2000-09-01 05:00,1,102.72,102.72,102.72,102.72,470
HRZ00,2000-09-01 05:30,1,102.73,102.75,102.73,102.75,226
HRZ00,2000-09-01 06:00,1,102.74,102.74,102.74,102.74,25
HRZ00,2000-09-01 06:30,1,102.75,102.78,102.75,102.75,784
HRZ00,2000-09-01 07:00,1,102.75,102.8,102.75,102.8,626
HRZ00,2000-09-01 07:30,1,102.8,102.87,102.8,102.85,4133
HRZ00,2000-09-01 08:00,1,102.84,102.92,102.84,102.91,2492
HRZ00,2000-09-01 08:30,1,102.89,102.92,102.89,102.91,1231
HRZ00,2000-09-01 09:00,1,102.94,103.1,102.94,103.05,4922
HRZ00,2000-09-01 09:30,1,103.07,103.07,103.06,103.06,346
HRZ00,2000-09-01 10:00,1,103.05,103.1,103.05,103.07,976
HRZ00,2000-09-01 11:00,1,103.07,103.12,103.07,103.11,649
HRZ00,2000-09-01 11:30,1,103.15,103.17,103.13,103.17,1059
HRZ00,2000-09-04 01:00,4,103.27,103.27,103.13,103.15,787
HRZ00,2000-09-04 01:30,4,103.14,103.17,103.1,103.17,1203
HRZ00,2000-09-04 02:00,4,103.17,103.17,103.15,103.17,619
HRZ00,2000-09-04 02:30,4,103.17,103.17,103.1,103.13,1402
HRZ00,2000-09-04 03:00,4,103.11,103.15,103.11,103.14,3355
HRZ00,2000-09-04 03:30,4,103.14,103.14,103.13,103.14,1309
HRZ00,2000-09-04 04:00,4,103.14,103.16,103.14,103.14,1015
HRZ00,2000-09-04 04:30,4,103.14,103.15,103.14,103.15,1481
HRZ00,2000-09-04 05:00,4,103.15,103.15,103.15,103.15,790
HRZ00,2000-09-04 05:30,4,103.15,103.15,103.15,103.15,843
HRZ00,2000-09-04 06:00,4,103.15,103.15,103.14,103.15,1581
HRZ00,2000-09-04 06:30,4,103.13,103.14,103.12,103.12,2030
HRZ00,2000-09-04 07:00,4,103.13,103.13,103.11,103.11,329
HRZ00,2000-09-04 07:30,4,103.13,103.13,103.12,103.12,3684
HRZ00,2000-09-04 08:00,4,103.12,103.12,103.11,103.11,360
HRZ00,2000-09-04 08:30,4,103.1,103.1,103.07,103.1,2817
HRZ00,2000-09-04 09:00,4,103.1,103.1,103.1,103.1,700
HRZ00,2000-09-04 09:30,4,103.09,103.09,103.08,103.09,2017
HRZ00,2000-09-04 10:00,4,103.08,103.1,103.08,103.08,608
HRZ00,2000-09-04 10:30,4,103.1,103.11,103.09,103.1,57
HRZ00,2000-09-04 11:00,4,103.1,103.1,103.1,103.1,250
HRZ00,2000-09-04 11:30,4,103.08,103.08,103.07,103.08,735
HRZ00,2000-09-05 01:00,5,103.13,103.13,103.07,103.07,618
HRZ00,2000-09-05 01:30,5,103.09,103.09,103.06,103.09,765
HRZ00,2000-09-05 02:00,5,103.08,103.1,103.06,103.08,3676
HRZ00,2000-09-05 02:30,5,103.08,103.1,103.08,103.1,3736
HRZ00,2000-09-05 03:00,5,103.1,103.1,103.06,103.06,3824
HRZ00,2000-09-05 03:30,5,103.06,103.07,103.04,103.07,13338
HRZ00,2000-09-05 04:00,5,103.08,103.08,103.06,103.07,3257
HRZ00,2000-09-05 04:30,5,103.07,103.07,103.04,103.05,6437
HRZ00,2000-09-05 05:00,5,103.06,103.06,103.05,103.05,1903
HRZ00,2000-09-05 05:30,5,103.06,103.06,102.99,103.02,2494
HRZ00,2000-09-05 06:00,5,102.98,103.01,102.97,102.97,2727
HRZ00,2000-09-05 06:30,5,102.96,103,102.96,103,3926
HRZ00,2000-09-05 07:00,5,103,103.02,102.98,102.98,2376
HRZ00,2000-09-05 07:30,5,102.98,102.98,102.92,102.93,11895
HRZ00,2000-09-05 08:00,5,102.93,102.96,102.91,102.94,4880
HRZ00,2000-09-05 08:30,5,102.96,103,102.96,103,10415
HRZ00,2000-09-05 09:00,5,102.99,103.04,102.98,103.04,7422
HRZ00,2000-09-05 09:30,5,103.04,103.06,102.99,103.03,7230
HRZ00,2000-09-05 10:00,5,103.03,103.04,103.01,103.03,1539
HRZ00,2000-09-05 10:30,5,103.03,103.04,103.03,103.03,1230
HRZ00,2000-09-05 11:00,5,103.03,103.04,103.02,103.02,838
HRZ00,2000-09-05 11:30,5,103.03,103.04,103.03,103.04,581
HRZ00,2000-09-06 01:00,6,103.05,103.05,102.94,102.98,4908
HRZ00,2000-09-06 01:30,6,102.97,103.01,102.97,103.01,5043
HRZ00,2000-09-06 02:00,6,103,103.02,102.97,102.97,11471
HRZ00,2000-09-06 02:30,6,102.97,103,102.96,102.96,5436
HRZ00,2000-09-06 03:00,6,102.95,102.96,102.93,102.96,8433
HRZ00,2000-09-06 03:30,6,102.95,102.96,102.91,102.91,9615
HRZ00,2000-09-06 04:00,6,102.92,102.96,102.92,102.95,6701
HRZ00,2000-09-06 04:30,6,102.95,102.95,102.93,102.94,3375
HRZ00,2000-09-06 05:00,6,102.94,102.94,102.92,102.93,4560
HRZ00,2000-09-06 05:30,6,102.94,102.94,102.91,102.92,2977
HRZ00,2000-09-06 06:00,6,102.92,102.93,102.9,102.91,2485
HRZ00,2000-09-06 06:30,6,102.91,102.93,102.91,102.93,999
HRZ00,2000-09-06 07:00,6,102.93,102.93,102.92,102.93,5427
HRZ00,2000-09-06 07:30,6,102.93,102.94,102.86,102.86,14344
HRZ00,2000-09-06 08:00,6,102.86,102.92,102.85,102.9,13088
HRZ00,2000-09-06 08:30,6,102.89,102.9,102.86,102.87,10470
HRZ00,2000-09-06 09:00,6,102.86,102.88,102.85,102.88,9848
HRZ00,2000-09-06 09:30,6,102.88,102.9,102.86,102.88,11623
HRZ00,2000-09-06 10:00,6,102.88,102.89,102.82,102.84,14040
HRZ00,2000-09-06 10:30,6,102.85,102.85,102.73,102.76,13256
HRZ00,2000-09-06 11:00,6,102.76,102.76,102.68,102.71,11342
HRZ00,2000-09-06 11:30,6,102.72,102.72,102.56,102.56,4684
HRZ00,2000-09-07 01:00,7,102.45,102.64,102.45,102.61,13286
HRZ00,2000-09-07 01:30,7,102.62,102.72,102.62,102.67,15744
HRZ00,2000-09-07 02:00,7,102.66,102.76,102.64,102.64,25836
HRZ00,2000-09-07 02:30,7,102.64,102.68,102.62,102.64,19927
HRZ00,2000-09-07 03:00,7,102.64,102.67,102.62,102.65,16980
HRZ00,2000-09-07 03:30,7,102.65,102.72,102.62,102.7,21041
HRZ00,2000-09-07 04:00,7,102.69,102.72,102.66,102.72,14201
HRZ00,2000-09-07 04:30,7,102.72,102.74,102.7,102.73,15702
HRZ00,2000-09-07 05:00,7,102.73,102.74,102.71,102.72,10282
HRZ00,2000-09-07 05:30,7,102.72,102.76,102.71,102.72,11352
HRZ00,2000-09-07 06:00,7,102.72,102.73,102.7,102.72,2439
HRZ00,2000-09-07 06:30,7,102.73,102.75,102.72,102.74,3424
HRZ00,2000-09-07 07:00,7,102.73,102.75,102.71,102.73,5437
HRZ00,2000-09-07 07:30,7,102.73,102.83,102.72,102.82,16949
HRZ00,2000-09-07 08:00,7,102.83,102.84,102.8,102.81,16644
HRZ00,2000-09-07 08:30,7,102.82,102.85,102.8,102.8,9459
HRZ00,2000-09-07 09:00,7,102.8,102.8,102.72,102.77,20354
HRZ00,2000-09-07 09:30,7,102.76,102.83,102.74,102.79,16908
HRZ00,2000-09-07 10:00,7,102.79,102.82,102.75,102.76,8623
HRZ00,2000-09-07 10:30,7,102.76,102.83,102.73,102.8,7417
HRZ00,2000-09-07 11:00,7,102.8,102.82,102.79,102.8,3023
HRZ00,2000-09-07 11:30,7,102.8,102.82,102.8,102.8,1420
HRZ00,2000-09-08 01:00,8,102.75,102.82,102.75,102.79,2714
HRZ00,2000-09-08 01:30,8,102.79,102.84,102.78,102.82,5093
HRZ00,2000-09-08 02:00,8,102.82,102.82,102.78,102.8,8158
HRZ00,2000-09-08 02:30,8,102.8,102.84,102.79,102.84,9481
HRZ00,2000-09-08 03:00,8,102.84,102.89,102.82,102.87,15705
HRZ00,2000-09-08 03:30,8,102.86,102.9,102.85,102.86,10416
HRZ00,2000-09-08 04:00,8,102.86,102.87,102.83,102.83,11804
HRZ00,2000-09-08 04:30,8,102.84,102.84,102.8,102.83,6767
HRZ00,2000-09-08 05:00,8,102.83,102.85,102.83,102.84,3324
HRZ00,2000-09-08 05:30,8,102.84,102.86,102.83,102.85,4066
HRZ00,2000-09-08 06:00,8,102.85,102.87,102.85,102.87,2646
HRZ00,2000-09-08 06:30,8,102.86,102.9,102.85,102.88,5680
HRZ00,2000-09-08 07:00,8,102.88,102.89,102.86,102.86,7719
HRZ00,2000-09-08 07:30,8,102.86,102.87,102.77,102.77,18818
HRZ00,2000-09-08 08:00,8,102.77,102.83,102.76,102.81,15863
HRZ00,2000-09-08 08:30,8,102.81,102.81,102.73,102.76,21945
HRZ00,2000-09-08 09:00,8,102.75,102.76,102.72,102.74,12907
HRZ00,2000-09-08 09:30,8,102.74,102.75,102.67,102.72,12978
HRZ00,2000-09-08 10:00,8,102.71,102.74,102.7,102.72,3578
HRZ00,2000-09-08 10:30,8,102.73,102.73,102.67,102.71,4426
HRZ00,2000-09-08 11:00,8,102.71,102.72,102.7,102.71,1860
HRZ00,2000-09-08 11:30,8,102.7,102.7,102.6,102.62,3454
HRZ00,2000-09-11 01:00,11,102.7,102.73,102.7,102.73,1646
HRZ00,2000-09-11 01:30,11,102.73,102.74,102.69,102.71,3877
HRZ00,2000-09-11 02:00,11,102.72,102.76,102.72,102.73,5409
HRZ00,2000-09-11 02:30,11,102.73,102.73,102.65,102.66,8015
HRZ00,2000-09-11 03:00,11,102.65,102.67,102.57,102.65,14956
HRZ00,2000-09-11 03:30,11,102.64,102.65,102.59,102.64,6532
HRZ00,2000-09-11 04:00,11,102.64,102.68,102.6,102.6,11686
HRZ00,2000-09-11 04:30,11,102.6,102.64,102.57,102.63,14222
HRZ00,2000-09-11 05:00,11,102.63,102.64,102.59,102.64,6250
HRZ00,2000-09-11 05:30,11,102.64,102.68,102.63,102.66,2899
HRZ00,2000-09-11 06:00,11,102.65,102.65,102.58,102.59,15350
HRZ00,2000-09-11 06:30,11,102.59,102.64,102.57,102.64,6821
HRZ00,2000-09-11 07:00,11,102.64,102.69,102.63,102.66,8238
HRZ00,2000-09-11 07:30,11,102.66,102.72,102.66,102.69,11951
HRZ00,2000-09-11 08:00,11,102.68,102.7,102.67,102.67,10368
HRZ00,2000-09-11 08:30,11,102.68,102.74,102.64,102.73,13884
HRZ00,2000-09-11 09:00,11,102.73,102.77,102.72,102.76,16568
HRZ00,2000-09-11 09:30,11,102.76,102.8,102.73,102.79,11216
HRZ00,2000-09-11 10:00,11,102.78,102.79,102.72,102.75,8908
HRZ00,2000-09-11 10:30,11,102.75,102.78,102.74,102.77,3272
HRZ00,2000-09-11 11:00,11,102.77,102.77,102.7,102.72,2451
HRZ00,2000-09-11 11:30,11,102.71,102.72,102.69,102.72,2907
HRZ00,2000-09-12 01:00,12,102.74,102.74,102.66,102.69,5986
HRZ00,2000-09-12 01:30,12,102.68,102.74,102.68,102.74,9165
HRZ00,2000-09-12 02:00,12,102.73,102.75,102.68,102.69,8353
HRZ00,2000-09-12 02:30,12,102.69,102.73,102.69,102.7,8538
HRZ00,2000-09-12 03:00,12,102.7,102.76,102.7,102.72,14488
HRZ00,2000-09-12 03:30,12,102.73,102.75,102.7,102.73,9177
HRZ00,2000-09-12 04:00,12,102.74,102.77,102.73,102.76,9536
HRZ00,2000-09-12 04:30,12,102.76,102.78,102.75,102.75,11793
HRZ00,2000-09-12 05:00,12,102.76,102.79,102.75,102.77,8422
HRZ00,2000-09-12 05:30,12,102.77,102.78,102.75,102.77,3813
HRZ00,2000-09-12 06:00,12,102.77,102.77,102.75,102.76,3386
HRZ00,2000-09-12 06:30,12,102.76,102.76,102.74,102.75,3098
HRZ00,2000-09-12 07:00,12,102.75,102.77,102.74,102.77,4003
HRZ00,2000-09-12 07:30,12,102.77,102.82,102.76,102.82,17512
HRZ00,2000-09-12 08:00,12,102.82,102.85,102.78,102.82,23237
HRZ00,2000-09-12 08:30,12,102.82,102.87,102.8,102.86,22143
HRZ00,2000-09-12 09:00,12,102.87,102.88,102.84,102.86,19817
HRZ00,2000-09-12 09:30,12,102.85,102.86,102.76,102.76,16730
HRZ00,2000-09-12 10:00,12,102.75,102.79,102.74,102.78,17829
HRZ00,2000-09-12 10:30,12,102.79,102.81,102.78,102.8,9088
HRZ00,2000-09-12 11:00,12,102.8,102.82,102.79,102.81,2159
HRZ00,2000-09-12 11:30,12,102.8,102.82,102.79,102.81,1507
HRZ00,2000-09-13 01:00,13,102.85,102.92,102.85,102.88,18268
HRZ00,2000-09-13 01:30,13,102.88,102.92,102.87,102.9,11395
HRZ00,2000-09-13 02:00,13,102.9,102.91,102.86,102.88,8700
HRZ00,2000-09-13 02:30,13,102.88,102.9,102.87,102.87,7487
HRZ00,2000-09-13 03:00,13,102.87,102.88,102.85,102.86,9696
HRZ00,2000-09-13 03:30,13,102.86,102.87,102.83,102.83,17478
HRZ00,2000-09-13 04:00,13,102.84,102.85,102.82,102.85,9298
HRZ00,2000-09-13 04:30,13,102.84,102.88,102.84,102.86,11531
HRZ00,2000-09-13 05:00,13,102.87,102.88,102.84,102.86,6847
HRZ00,2000-09-13 05:30,13,102.85,102.86,102.84,102.84,3626
HRZ00,2000-09-13 06:00,13,102.84,102.86,102.84,102.85,2992
HRZ00,2000-09-13 06:30,13,102.85,102.88,102.83,102.86,6377
HRZ00,2000-09-13 07:00,13,102.87,102.89,102.86,102.89,5514
HRZ00,2000-09-13 07:30,13,102.89,102.95,102.88,102.93,21212
HRZ00,2000-09-13 08:00,13,102.93,102.96,102.91,102.93,21427
HRZ00,2000-09-13 08:30,13,102.94,102.94,102.86,102.88,22934
HRZ00,2000-09-13 09:00,13,102.87,102.9,102.86,102.88,12413
HRZ00,2000-09-13 09:30,13,102.89,102.94,102.89,102.93,9298
HRZ00,2000-09-13 10:00,13,102.93,102.96,102.92,102.94,16045
HRZ00,2000-09-13 10:30,13,102.94,102.96,102.93,102.94,5645
HRZ00,2000-09-13 11:00,13,102.94,102.95,102.93,102.95,3215
HRZ00,2000-09-13 11:30,13,102.95,103,102.95,102.98,5804
HRZ00,2000-09-14 01:00,14,102.99,102.99,102.91,102.91,6684
HRZ00,2000-09-14 01:30,14,102.92,102.94,102.87,102.88,8999
HRZ00,2000-09-14 02:00,14,102.89,102.95,102.89,102.94,14113
HRZ00,2000-09-14 02:30,14,102.94,102.95,102.93,102.95,8129
HRZ00,2000-09-14 03:00,14,102.95,103.11,102.95,103.02,30031
HRZ00,2000-09-14 03:30,14,103.02,103.07,102.98,103.05,20293
HRZ00,2000-09-14 04:00,14,103.05,103.09,103.04,103.05,19748
HRZ00,2000-09-14 04:30,14,103.06,103.07,103.03,103.06,14763
HRZ00,2000-09-14 05:00,14,103.06,103.06,103.03,103.04,9760
HRZ00,2000-09-14 05:30,14,103.05,103.07,103.04,103.05,6398
HRZ00,2000-09-14 06:00,14,103.05,103.07,103.03,103.04,6459
HRZ00,2000-09-14 06:30,14,103.04,103.08,103.04,103.05,9579
HRZ00,2000-09-14 07:00,14,103.05,103.11,103.03,103.08,16382
HRZ00,2000-09-14 07:30,14,103.08,103.19,103.08,103.15,46677
HRZ00,2000-09-14 08:00,14,103.15,103.16,103.12,103.13,22069
HRZ00,2000-09-14 08:30,14,103.13,103.15,103.07,103.09,15442
HRZ00,2000-09-14 09:00,14,103.09,103.09,103.04,103.06,20031
HRZ00,2000-09-14 09:30,14,103.06,103.07,103.03,103.05,14510
HRZ00,2000-09-14 10:00,14,103.06,103.06,102.99,103.01,14442
HRZ00,2000-09-14 10:30,14,103.01,103.03,102.99,103.02,5132
HRZ00,2000-09-14 11:00,14,103.02,103.02,102.98,103,3732
HRZ00,2000-09-14 11:30,14,103,103.04,103,103.04,3649
HRZ00,2000-09-15 01:00,15,103,103.04,103,103.03,3394
HRZ00,2000-09-15 01:30,15,103.02,103.12,103.01,103.1,9831
HRZ00,2000-09-15 02:00,15,103.1,103.11,103.07,103.09,8841
HRZ00,2000-09-15 02:30,15,103.09,103.14,103.08,103.11,14155
HRZ00,2000-09-15 03:00,15,103.11,103.11,103.06,103.11,8710
HRZ00,2000-09-15 03:30,15,103.11,103.12,103.07,103.08,10068
HRZ00,2000-09-15 04:00,15,103.08,103.11,103.08,103.09,6294
HRZ00,2000-09-15 04:30,15,103.09,103.1,103.08,103.09,5019
HRZ00,2000-09-15 05:00,15,103.09,103.1,103.07,103.09,3134
HRZ00,2000-09-15 05:30,15,103.09,103.09,103.07,103.08,2556
HRZ00,2000-09-15 06:00,15,103.09,103.1,103.07,103.09,6039
HRZ00,2000-09-15 06:30,15,103.09,103.09,103.07,103.09,1957
HRZ00,2000-09-15 07:00,15,103.09,103.13,103.07,103.11,11482
HRZ00,2000-09-15 07:30,15,103.1,103.15,103.06,103.15,32281
HRZ00,2000-09-15 08:00,15,103.15,103.19,103.13,103.15,30308
HRZ00,2000-09-15 08:30,15,103.15,103.15,103.1,103.13,19175
HRZ00,2000-09-15 09:00,15,103.13,103.17,103.09,103.17,15764
HRZ00,2000-09-15 09:30,15,103.16,103.21,103.12,103.12,20967
HRZ00,2000-09-15 10:00,15,103.12,103.13,103.04,103.06,29276
HRZ00,2000-09-15 10:30,15,103.05,103.05,102.95,102.97,18389
HRZ00,2000-09-15 11:00,15,102.99,103.07,102.99,103.05,4688
HRZ00,2000-09-15 11:30,15,103.05,103.1,103.03,103.1,2662
HRZ00,2000-09-18 01:00,18,103.06,103.06,102.97,103.02,7562
HRZ00,2000-09-18 01:30,18,103.01,103.06,102.99,103.04,6602
HRZ00,2000-09-18 02:00,18,103.03,103.04,102.94,103.01,22189
HRZ00,2000-09-18 02:30,18,103.02,103.04,102.98,103.04,8840
HRZ00,2000-09-18 03:00,18,103.04,103.04,103.01,103.02,10006
HRZ00,2000-09-18 03:30,18,103.01,103.01,102.95,102.98,12279
HRZ00,2000-09-18 04:00,18,102.99,103,102.96,102.96,11014
HRZ00,2000-09-18 04:30,18,102.96,103.01,102.96,103.01,7399
HRZ00,2000-09-18 05:00,18,103,103.02,102.96,102.98,7899
HRZ00,2000-09-18 05:30,18,102.98,102.99,102.94,102.96,8233
HRZ00,2000-09-18 06:00,18,102.96,102.99,102.95,102.98,6701
HRZ00,2000-09-18 06:30,18,102.98,102.98,102.95,102.95,3817
HRZ00,2000-09-18 07:00,18,102.96,102.99,102.95,102.98,3962
HRZ00,2000-09-18 07:30,18,102.97,103,102.96,102.99,8572
HRZ00,2000-09-18 08:00,18,102.99,103,102.97,102.98,7875
HRZ00,2000-09-18 08:30,18,102.98,102.99,102.95,102.96,9700
HRZ00,2000-09-18 09:00,18,102.96,103,102.95,102.99,9187
HRZ00,2000-09-18 09:30,18,103,103.04,102.99,103.03,13335
HRZ00,2000-09-18 10:00,18,103.02,103.03,102.99,103.01,7028
HRZ00,2000-09-18 10:30,18,103,103.02,103,103.01,3311
HRZ00,2000-09-18 11:00,18,103,103.01,102.99,103.01,1463
HRZ00,2000-09-18 11:30,18,103.01,103.02,102.99,103.02,2256
HRZ00,2000-09-19 01:00,19,102.97,103.02,102.97,103,9404
HRZ00,2000-09-19 01:30,19,102.99,103.04,102.98,103.04,11162
HRZ00,2000-09-19 02:00,19,103.04,103.13,103.04,103.1,23377
HRZ00,2000-09-19 02:30,19,103.11,103.16,103.1,103.16,23223
HRZ00,2000-09-19 03:00,19,103.15,103.16,103.13,103.15,9436
HRZ00,2000-09-19 03:30,19,103.15,103.21,103.14,103.16,29459
HRZ00,2000-09-19 04:00,19,103.16,103.19,103.15,103.17,19351
HRZ00,2000-09-19 04:30,19,103.18,103.26,103.16,103.23,37525
HRZ00,2000-09-19 05:00,19,103.23,103.24,103.18,103.19,17802
HRZ00,2000-09-19 05:30,19,103.19,103.21,103.18,103.19,10583
HRZ00,2000-09-19 06:00,19,103.19,103.25,103.18,103.23,14333
HRZ00,2000-09-19 06:30,19,103.22,103.27,103.22,103.24,15033
HRZ00,2000-09-19 07:00,19,103.24,103.24,103.2,103.21,9214
HRZ00,2000-09-19 07:30,19,103.21,103.22,103.17,103.18,27034
HRZ00,2000-09-19 08:00,19,103.18,103.19,103.11,103.13,40075
HRZ00,2000-09-19 08:30,19,103.13,103.13,103.07,103.11,26072
HRZ00,2000-09-19 09:00,19,103.1,103.17,103.08,103.17,15397
HRZ00,2000-09-19 09:30,19,103.16,103.17,103.14,103.16,9496
HRZ00,2000-09-19 10:00,19,103.15,103.16,103.09,103.1,12573
HRZ00,2000-09-19 10:30,19,103.11,103.12,103.07,103.11,5332
HRZ00,2000-09-19 11:00,19,103.11,103.13,103.09,103.13,3468
HRZ00,2000-09-19 11:30,19,103.13,103.13,103.08,103.12,4267
HRZ00,2000-09-20 01:00,20,103.12,103.12,103.08,103.11,5462
HRZ00,2000-09-20 01:30,20,103.1,103.11,103.02,103.04,14134
HRZ00,2000-09-20 02:00,20,103.04,103.07,103.01,103.04,11527
HRZ00,2000-09-20 02:30,20,103.03,103.17,103.03,103.1,19756
HRZ00,2000-09-20 03:00,20,103.09,103.1,103.03,103.07,23111
HRZ00,2000-09-20 03:30,20,103.07,103.07,103.01,103.05,20307
HRZ00,2000-09-20 04:00,20,103.05,103.08,103.03,103.06,9270
HRZ00,2000-09-20 04:30,20,103.06,103.15,103.05,103.15,21235
HRZ00,2000-09-20 05:00,20,103.14,103.15,103.12,103.13,13387
HRZ00,2000-09-20 05:30,20,103.13,103.13,103.1,103.1,6925
HRZ00,2000-09-20 06:00,20,103.11,103.13,103.11,103.12,2788
HRZ00,2000-09-20 06:30,20,103.12,103.13,103.1,103.11,3362
HRZ00,2000-09-20 07:00,20,103.11,103.13,103.1,103.12,4712
HRZ00,2000-09-20 07:30,20,103.12,103.13,103.09,103.12,17167
HRZ00,2000-09-20 08:00,20,103.12,103.17,103.12,103.13,28644
HRZ00,2000-09-20 08:30,20,103.12,103.13,103.1,103.12,12200
HRZ00,2000-09-20 09:00,20,103.11,103.13,103.07,103.09,22408
HRZ00,2000-09-20 09:30,20,103.09,103.14,103.08,103.13,14477
HRZ00,2000-09-20 10:00,20,103.14,103.14,103.1,103.13,8632
HRZ00,2000-09-20 10:30,20,103.13,103.13,103.1,103.11,4552
HRZ00,2000-09-20 11:00,20,103.11,103.14,103.11,103.12,2657
HRZ00,2000-09-20 11:30,20,103.13,103.2,103.13,103.2,3071
HRZ00,2000-09-21 01:00,21,103.15,103.18,103.12,103.14,10422
HRZ00,2000-09-21 01:30,21,103.14,103.16,103.12,103.14,5893
HRZ00,2000-09-21 02:00,21,103.13,103.23,103.11,103.22,16738
HRZ00,2000-09-21 02:30,21,103.23,103.26,103.2,103.21,23206
HRZ00,2000-09-21 03:00,21,103.21,103.23,103.19,103.19,13078
HRZ00,2000-09-21 03:30,21,103.2,103.23,103.19,103.2,13653
HRZ00,2000-09-21 04:00,21,103.2,103.22,103.18,103.19,11577
HRZ00,2000-09-21 04:30,21,103.19,103.22,103.18,103.21,15890
HRZ00,2000-09-21 05:00,21,103.22,103.27,103.22,103.25,16986
HRZ00,2000-09-21 05:30,21,103.25,103.3,103.24,103.27,18759
HRZ00,2000-09-21 06:00,21,103.27,103.34,103.26,103.3,20984
HRZ00,2000-09-21 06:30,21,103.29,103.31,103.28,103.29,9673
HRZ00,2000-09-21 07:00,21,103.28,103.38,103.28,103.31,24213
HRZ00,2000-09-21 07:30,21,103.3,103.3,103.21,103.21,29646
HRZ00,2000-09-21 08:00,21,103.21,103.23,103.19,103.21,12763
HRZ00,2000-09-21 08:30,21,103.21,103.22,103.15,103.21,19377
HRZ00,2000-09-21 09:00,21,103.21,103.22,103.18,103.2,13885
HRZ00,2000-09-21 09:30,21,103.21,103.23,103.19,103.22,12901
HRZ00,2000-09-21 10:00,21,103.23,103.29,103.22,103.28,10626
HRZ00,2000-09-21 10:30,21,103.29,103.36,103.28,103.29,17437
HRZ00,2000-09-21 11:00,21,103.29,103.31,103.27,103.29,3909
HRZ00,2000-09-21 11:30,21,103.3,103.3,103.27,103.3,2436
HRZ00,2000-09-22 01:00,22,103.44,103.54,103.43,103.54,23025
HRZ00,2000-09-22 01:30,22,103.54,103.62,103.53,103.56,26770
HRZ00,2000-09-22 02:00,22,103.56,103.56,103.52,103.54,15524
HRZ00,2000-09-22 02:30,22,103.53,103.58,103.5,103.51,21253
HRZ00,2000-09-22 03:00,22,103.51,103.55,103.5,103.51,12083
HRZ00,2000-09-22 03:30,22,103.52,103.53,103.48,103.49,17805
HRZ00,2000-09-22 04:00,22,103.49,103.5,103.46,103.48,13356
HRZ00,2000-09-22 04:30,22,103.47,103.48,103.45,103.47,7993
HRZ00,2000-09-22 05:00,22,103.48,103.54,103.46,103.51,15527
HRZ00,2000-09-22 05:30,22,103.51,103.51,103.49,103.5,9778
HRZ00,2000-09-22 06:00,22,103.51,103.65,103.51,103.54,33478
HRZ00,2000-09-22 06:30,22,103.53,103.56,103.45,103.45,22491
HRZ00,2000-09-22 07:00,22,103.46,103.53,103.45,103.52,18611
HRZ00,2000-09-22 07:30,22,103.52,103.6,103.51,103.58,18222
HRZ00,2000-09-22 08:00,22,103.58,103.62,103.56,103.58,23922
HRZ00,2000-09-22 08:30,22,103.58,103.6,103.54,103.55,13593
HRZ00,2000-09-22 09:00,22,103.55,103.55,103.48,103.51,19304
HRZ00,2000-09-22 09:30,22,103.52,103.54,103.49,103.53,9156
HRZ00,2000-09-22 10:00,22,103.53,103.55,103.49,103.49,8578
HRZ00,2000-09-22 10:30,22,103.49,103.51,103.46,103.47,8731
HRZ00,2000-09-22 11:00,22,103.47,103.47,103.38,103.39,14056
HRZ00,2000-09-22 11:30,22,103.4,103.45,103.4,103.43,4347
HRZ00,2000-09-25 01:00,25,103.44,103.44,103.36,103.37,12950
HRZ00,2000-09-25 01:30,25,103.37,103.41,103.31,103.32,11137
HRZ00,2000-09-25 02:00,25,103.31,103.35,103.3,103.33,7596
HRZ00,2000-09-25 02:30,25,103.34,103.36,103.31,103.36,20892
HRZ00,2000-09-25 03:00,25,103.36,103.36,103.27,103.29,9869
HRZ00,2000-09-25 03:30,25,103.29,103.34,103.29,103.32,16536
HRZ00,2000-09-25 04:00,25,103.32,103.34,103.29,103.3,14747
HRZ00,2000-09-25 04:30,25,103.3,103.31,103.25,103.27,9211
HRZ00,2000-09-25 05:00,25,103.26,103.29,103.26,103.28,9016
HRZ00,2000-09-25 05:30,25,103.28,103.31,103.28,103.31,5120
HRZ00,2000-09-25 06:00,25,103.3,103.31,103.28,103.29,2895
HRZ00,2000-09-25 06:30,25,103.29,103.3,103.28,103.28,2249
HRZ00,2000-09-25 07:00,25,103.29,103.3,103.28,103.29,10345
HRZ00,2000-09-25 07:30,25,103.29,103.3,103.27,103.27,8727
HRZ00,2000-09-25 08:00,25,103.28,103.3,103.25,103.28,15007
HRZ00,2000-09-25 08:30,25,103.28,103.3,103.25,103.26,10343
HRZ00,2000-09-25 09:00,25,103.26,103.28,103.23,103.25,14158
HRZ00,2000-09-25 09:30,25,103.25,103.26,103.15,103.17,20091
HRZ00,2000-09-25 10:00,25,103.16,103.19,103.13,103.16,17213
HRZ00,2000-09-25 10:30,25,103.15,103.18,103.12,103.17,7521
HRZ00,2000-09-25 11:00,25,103.18,103.19,103.14,103.15,2549
HRZ00,2000-09-25 11:30,25,103.15,103.18,103.15,103.17,1998
HRZ00,2000-09-26 01:00,26,103.16,103.17,103.11,103.15,9290
HRZ00,2000-09-26 01:30,26,103.14,103.17,103.07,103.16,15256
HRZ00,2000-09-26 02:00,26,103.16,103.21,103.14,103.18,19874
HRZ00,2000-09-26 02:30,26,103.18,103.23,103.18,103.2,15349
HRZ00,2000-09-26 03:00,26,103.2,103.23,103.19,103.2,14068
HRZ00,2000-09-26 03:30,26,103.2,103.22,103.19,103.21,7024
HRZ00,2000-09-26 04:00,26,103.21,103.22,103.19,103.2,6137
HRZ00,2000-09-26 04:30,26,103.21,103.21,103.17,103.19,8811
HRZ00,2000-09-26 05:00,26,103.19,103.19,103.16,103.18,7277
HRZ00,2000-09-26 05:30,26,103.19,103.19,103.17,103.18,4981
HRZ00,2000-09-26 06:00,26,103.18,103.18,103.16,103.18,1618
HRZ00,2000-09-26 06:30,26,103.18,103.19,103.16,103.18,2615
HRZ00,2000-09-26 07:00,26,103.17,103.21,103.17,103.19,4031
HRZ00,2000-09-26 07:30,26,103.2,103.22,103.19,103.21,9522
HRZ00,2000-09-26 08:00,26,103.21,103.26,103.21,103.26,17728
HRZ00,2000-09-26 08:30,26,103.26,103.28,103.24,103.25,19372
HRZ00,2000-09-26 09:00,26,103.25,103.26,103.22,103.26,11942
HRZ00,2000-09-26 09:30,26,103.25,103.28,103.24,103.26,12941
HRZ00,2000-09-26 10:00,26,103.27,103.31,103.26,103.29,17660
HRZ00,2000-09-26 10:30,26,103.29,103.33,103.28,103.31,7434
HRZ00,2000-09-26 11:00,26,103.3,103.34,103.29,103.32,3189
HRZ00,2000-09-26 11:30,26,103.33,103.38,103.33,103.33,6783
HRZ00,2000-09-27 01:00,27,103.36,103.4,103.33,103.34,6107
HRZ00,2000-09-27 01:30,27,103.34,103.37,103.3,103.36,6909
HRZ00,2000-09-27 02:00,27,103.36,103.41,103.33,103.33,15141
HRZ00,2000-09-27 02:30,27,103.33,103.41,103.33,103.36,22450
HRZ00,2000-09-27 03:00,27,103.37,103.37,103.33,103.36,18617
HRZ00,2000-09-27 03:30,27,103.36,103.37,103.34,103.37,9931
HRZ00,2000-09-27 04:00,27,103.37,103.37,103.29,103.3,15392
HRZ00,2000-09-27 04:30,27,103.3,103.32,103.27,103.3,14453
HRZ00,2000-09-27 05:00,27,103.31,103.31,103.25,103.27,9654
HRZ00,2000-09-27 05:30,27,103.26,103.27,103.23,103.25,5840
HRZ00,2000-09-27 06:00,27,103.25,103.27,103.22,103.25,7739
HRZ00,2000-09-27 06:30,27,103.26,103.27,103.24,103.27,4137
HRZ00,2000-09-27 07:00,27,103.26,103.27,103.24,103.26,6794
HRZ00,2000-09-27 07:30,27,103.27,103.29,103.25,103.26,12379
HRZ00,2000-09-27 08:00,27,103.26,103.26,103.21,103.23,13887
HRZ00,2000-09-27 08:30,27,103.23,103.28,103.18,103.22,21457
HRZ00,2000-09-27 09:00,27,103.22,103.23,103.17,103.18,22859
HRZ00,2000-09-27 09:30,27,103.18,103.22,103.17,103.22,17823
HRZ00,2000-09-27 10:00,27,103.22,103.24,103.21,103.23,8088
HRZ00,2000-09-27 10:30,27,103.23,103.23,103.16,103.19,6332
HRZ00,2000-09-27 11:00,27,103.18,103.2,103.16,103.17,3827
HRZ00,2000-09-27 11:30,27,103.17,103.18,103.13,103.18,3172
HRZ00,2000-09-28 01:00,28,103.2,103.22,103.19,103.2,3071
HRZ00,2000-09-28 01:30,28,103.2,103.23,103.18,103.2,4956
HRZ00,2000-09-28 02:00,28,103.2,103.24,103.2,103.24,4864
HRZ00,2000-09-28 02:30,28,103.23,103.26,103.22,103.25,9061
HRZ00,2000-09-28 03:00,28,103.25,103.26,103.23,103.23,9574
HRZ00,2000-09-28 03:30,28,103.23,103.27,103.22,103.25,9816
HRZ00,2000-09-28 04:00,28,103.25,103.3,103.24,103.28,9516
HRZ00,2000-09-28 04:30,28,103.28,103.29,103.27,103.29,11685
HRZ00,2000-09-28 05:00,28,103.29,103.29,103.26,103.27,4790
HRZ00,2000-09-28 05:30,28,103.27,103.27,103.25,103.26,17730
HRZ00,2000-09-28 06:00,28,103.26,103.28,103.26,103.27,3854
HRZ00,2000-09-28 06:30,28,103.27,103.27,103.24,103.25,1643
HRZ00,2000-09-28 07:00,28,103.24,103.25,103.17,103.23,14392
HRZ00,2000-09-28 07:30,28,103.22,103.29,103.21,103.25,17076
HRZ00,2000-09-28 08:00,28,103.24,103.27,103.24,103.25,8067
HRZ00,2000-09-28 08:30,28,103.26,103.31,103.23,103.28,14606
HRZ00,2000-09-28 09:00,28,103.28,103.29,103.24,103.27,11558
HRZ00,2000-09-28 09:30,28,103.27,103.29,103.24,103.24,9435
HRZ00,2000-09-28 10:00,28,103.24,103.29,103.23,103.28,12217
HRZ00,2000-09-28 10:30,28,103.28,103.31,103.26,103.27,6482
HRZ00,2000-09-28 11:00,28,103.27,103.3,103.27,103.28,2700
HRZ00,2000-09-28 11:30,28,103.28,103.35,103.28,103.34,3473
HRZ00,2000-09-29 01:00,29,103.26,103.28,103.22,103.24,6932
HRZ00,2000-09-29 01:30,29,103.25,103.33,103.23,103.3,9518
HRZ00,2000-09-29 02:00,29,103.3,103.31,103.27,103.27,10636
HRZ00,2000-09-29 02:30,29,103.27,103.31,103.27,103.3,6753
HRZ00,2000-09-29 03:00,29,103.3,103.37,103.3,103.34,14399
HRZ00,2000-09-29 03:30,29,103.35,103.37,103.32,103.32,9414
HRZ00,2000-09-29 04:00,29,103.32,103.35,103.32,103.34,6243
HRZ00,2000-09-29 04:30,29,103.34,103.35,103.31,103.32,6364
HRZ00,2000-09-29 05:00,29,103.32,103.33,103.31,103.33,4142
HRZ00,2000-09-29 05:30,29,103.33,103.33,103.31,103.31,2245
HRZ00,2000-09-29 06:00,29,103.32,103.32,103.26,103.27,7235
HRZ00,2000-09-29 06:30,29,103.26,103.27,103.24,103.25,10240
HRZ00,2000-09-29 07:00,29,103.25,103.29,103.23,103.28,8640
HRZ00,2000-09-29 07:30,29,103.28,103.33,103.26,103.32,13547
HRZ00,2000-09-29 08:00,29,103.32,103.34,103.29,103.32,8349
HRZ00,2000-09-29 08:30,29,103.32,103.36,103.3,103.31,18370
HRZ00,2000-09-29 09:00,29,103.31,103.41,103.31,103.38,20580
HRZ00,2000-09-29 09:30,29,103.38,103.42,103.38,103.4,10775
HRZ00,2000-09-29 10:00,29,103.4,103.44,103.39,103.41,6736
HRZ00,2000-09-29 10:30,29,103.41,103.43,103.4,103.43,3057
HRZ00,2000-09-29 11:00,29,103.42,103.43,103.38,103.39,1701
HRZ00,2000-09-29 11:30,29,103.39,103.4,103.36,103.4,1548
HRZ00,2000-10-02 01:00,2,103.38,103.4,103.38,103.39,3190
HRZ00,2000-10-02 01:30,2,103.39,103.42,103.37,103.39,4834
HRZ00,2000-10-02 02:00,2,103.39,103.43,103.38,103.39,5554
HRZ00,2000-10-02 02:30,2,103.39,103.45,103.38,103.42,9227
HRZ00,2000-10-02 03:00,2,103.42,103.5,103.41,103.5,14023
HRZ00,2000-10-02 03:30,2,103.5,103.53,103.47,103.48,12744
HRZ00,2000-10-02 04:00,2,103.48,103.48,103.46,103.47,7210
HRZ00,2000-10-02 04:30,2,103.47,103.48,103.45,103.47,6183
HRZ00,2000-10-02 05:00,2,103.47,103.48,103.46,103.47,2293
HRZ00,2000-10-02 05:30,2,103.47,103.5,103.47,103.49,2619
HRZ00,2000-10-02 06:00,2,103.49,103.49,103.47,103.48,3296
HRZ00,2000-10-02 06:30,2,103.47,103.47,103.46,103.47,1549
HRZ00,2000-10-02 07:00,2,103.47,103.47,103.43,103.43,6902
HRZ00,2000-10-02 07:30,2,103.44,103.46,103.43,103.44,7127
HRZ00,2000-10-02 08:00,2,103.45,103.46,103.41,103.41,5094
HRZ00,2000-10-02 08:30,2,103.42,103.46,103.42,103.44,8604
HRZ00,2000-10-02 09:00,2,103.44,103.5,103.43,103.45,13569
HRZ00,2000-10-02 09:30,2,103.45,103.47,103.42,103.46,7973
HRZ00,2000-10-02 10:00,2,103.46,103.47,103.44,103.46,6365
HRZ00,2000-10-02 10:30,2,103.47,103.47,103.43,103.44,2908
HRZ00,2000-10-02 11:00,2,103.45,103.47,103.44,103.46,1462
HRZ00,2000-10-02 11:30,2,103.47,103.5,103.46,103.46,4545
HRZ00,2000-10-03 01:00,3,103.48,103.58,103.48,103.53,7267
HRZ00,2000-10-03 01:30,3,103.53,103.57,103.52,103.52,4483
HRZ00,2000-10-03 02:00,3,103.52,103.53,103.49,103.5,4977
HRZ00,2000-10-03 02:30,3,103.5,103.51,103.47,103.48,6294
HRZ00,2000-10-03 03:00,3,103.49,103.5,103.48,103.48,5935
HRZ00,2000-10-03 03:30,3,103.48,103.48,103.45,103.46,8942
HRZ00,2000-10-03 04:00,3,103.46,103.47,103.44,103.46,4385
HRZ00,2000-10-03 04:30,3,103.47,103.48,103.46,103.47,2062
HRZ00,2000-10-03 05:00,3,103.47,103.48,103.46,103.46,2520
HRZ00,2000-10-03 05:30,3,103.47,103.48,103.46,103.46,2208
HRZ00,2000-10-03 06:00,3,103.46,103.47,103.46,103.47,1095
HRZ00,2000-10-03 06:30,3,103.46,103.47,103.45,103.45,3029
HRZ00,2000-10-03 07:00,3,103.45,103.46,103.43,103.44,3850
HRZ00,2000-10-03 07:30,3,103.44,103.46,103.44,103.45,2974
HRZ00,2000-10-03 08:00,3,103.45,103.46,103.42,103.44,8010
HRZ00,2000-10-03 08:30,3,103.44,103.47,103.44,103.46,4146
HRZ00,2000-10-03 09:00,3,103.46,103.51,103.45,103.49,8271
HRZ00,2000-10-03 09:30,3,103.49,103.49,103.46,103.46,5389
HRZ00,2000-10-03 10:00,3,103.47,103.49,103.46,103.47,3957
HRZ00,2000-10-03 10:30,3,103.46,103.46,103.42,103.46,5784
HRZ00,2000-10-03 11:00,3,103.46,103.46,103.43,103.43,1221
HRZ00,2000-10-03 11:30,3,103.43,103.47,103.4,103.47,1454
HRZ00,2000-10-04 01:00,4,103.44,103.45,103.38,103.43,4168
HRZ00,2000-10-04 01:30,4,103.43,103.46,103.42,103.46,5740
HRZ00,2000-10-04 02:00,4,103.46,103.52,103.46,103.5,12245
HRZ00,2000-10-04 02:30,4,103.51,103.51,103.46,103.47,9836
HRZ00,2000-10-04 03:00,4,103.46,103.46,103.43,103.45,15193
HRZ00,2000-10-04 03:30,4,103.45,103.46,103.44,103.45,5354
HRZ00,2000-10-04 04:00,4,103.45,103.46,103.43,103.46,10147
HRZ00,2000-10-04 04:30,4,103.46,103.47,103.44,103.45,7877
HRZ00,2000-10-04 05:00,4,103.45,103.46,103.44,103.46,4370
HRZ00,2000-10-04 05:30,4,103.45,103.47,103.45,103.46,4643
HRZ00,2000-10-04 06:00,4,103.45,103.47,103.44,103.45,4049
HRZ00,2000-10-04 06:30,4,103.46,103.47,103.43,103.44,5479
HRZ00,2000-10-04 07:00,4,103.45,103.45,103.41,103.41,12202
HRZ00,2000-10-04 07:30,4,103.42,103.45,103.41,103.44,8282
HRZ00,2000-10-04 08:00,4,103.43,103.45,103.43,103.44,6077
HRZ00,2000-10-04 08:30,4,103.44,103.47,103.43,103.45,10145
HRZ00,2000-10-04 09:00,4,103.45,103.47,103.43,103.43,10176
HRZ00,2000-10-04 09:30,4,103.44,103.45,103.41,103.42,8863
HRZ00,2000-10-04 10:00,4,103.41,103.44,103.38,103.42,11056
HRZ00,2000-10-04 10:30,4,103.42,103.43,103.39,103.4,3301
HRZ00,2000-10-04 11:00,4,103.41,103.41,103.39,103.4,1130
HRZ00,2000-10-04 11:30,4,103.4,103.4,103.38,103.39,1985
HRZ00,2000-10-05 01:00,5,103.4,103.4,103.31,103.33,6273
HRZ00,2000-10-05 01:30,5,103.33,103.35,103.33,103.33,6714
HRZ00,2000-10-05 02:00,5,103.33,103.33,103.29,103.3,10652
HRZ00,2000-10-05 02:30,5,103.31,103.31,103.26,103.29,17884
HRZ00,2000-10-05 03:00,5,103.29,103.32,103.29,103.3,6682
HRZ00,2000-10-05 03:30,5,103.3,103.34,103.27,103.33,14064
HRZ00,2000-10-05 04:00,5,103.33,103.35,103.3,103.31,9584
HRZ00,2000-10-05 04:30,5,103.31,103.32,103.3,103.32,7731
HRZ00,2000-10-05 05:00,5,103.32,103.32,103.29,103.31,5407
HRZ00,2000-10-05 05:30,5,103.31,103.32,103.3,103.32,4858
HRZ00,2000-10-05 06:00,5,103.32,103.33,103.31,103.32,4003
HRZ00,2000-10-05 06:30,5,103.32,103.36,103.15,103.3,32023
HRZ00,2000-10-05 07:00,5,103.3,103.4,103.3,103.35,38434
HRZ00,2000-10-05 07:30,5,103.35,103.35,103.26,103.28,31509
HRZ00,2000-10-05 08:00,5,103.28,103.36,103.27,103.34,33769
HRZ00,2000-10-05 08:30,5,103.33,103.34,103.26,103.27,18801
HRZ00,2000-10-05 09:00,5,103.27,103.33,103.25,103.3,12150
HRZ00,2000-10-05 09:30,5,103.3,103.33,103.28,103.29,11398
HRZ00,2000-10-05 10:00,5,103.29,103.33,103.28,103.32,6688
HRZ00,2000-10-05 10:30,5,103.32,103.34,103.31,103.33,4188
HRZ00,2000-10-05 11:00,5,103.33,103.33,103.29,103.31,2115
HRZ00,2000-10-05 11:30,5,103.31,103.33,103.3,103.32,1153
HRZ00,2000-10-06 01:00,6,103.3,103.36,103.3,103.34,6656
HRZ00,2000-10-06 01:30,6,103.34,103.39,103.34,103.39,8489
HRZ00,2000-10-06 02:00,6,103.39,103.41,103.38,103.4,9952
HRZ00,2000-10-06 02:30,6,103.41,103.43,103.4,103.41,11484
HRZ00,2000-10-06 03:00,6,103.41,103.44,103.4,103.41,12252
HRZ00,2000-10-06 03:30,6,103.41,103.43,103.4,103.42,5687
HRZ00,2000-10-06 04:00,6,103.41,103.44,103.4,103.42,7455
HRZ00,2000-10-06 04:30,6,103.42,103.45,103.42,103.44,6348
HRZ00,2000-10-06 05:00,6,103.43,103.43,103.41,103.42,5984
HRZ00,2000-10-06 05:30,6,103.42,103.42,103.39,103.41,5181
HRZ00,2000-10-06 06:00,6,103.41,103.42,103.41,103.41,1091
HRZ00,2000-10-06 06:30,6,103.42,103.43,103.41,103.42,2437
HRZ00,2000-10-06 07:00,6,103.42,103.51,103.39,103.43,12949
HRZ00,2000-10-06 07:30,6,103.43,103.43,103.35,103.37,20515
HRZ00,2000-10-06 08:00,6,103.37,103.37,103.33,103.35,16228
HRZ00,2000-10-06 08:30,6,103.35,103.36,103.31,103.33,12832
HRZ00,2000-10-06 09:00,6,103.33,103.34,103.27,103.31,21772
HRZ00,2000-10-06 09:30,6,103.31,103.4,103.29,103.4,18343
HRZ00,2000-10-06 10:00,6,103.4,103.4,103.36,103.39,6262
HRZ00,2000-10-06 10:30,6,103.39,103.44,103.38,103.44,5888
HRZ00,2000-10-06 11:00,6,103.43,103.44,103.41,103.43,2826
HRZ00,2000-10-06 11:30,6,103.42,103.5,103.41,103.49,6651
HRZ00,2000-10-09 01:00,9,103.54,103.56,103.5,103.52,3477
HRZ00,2000-10-09 01:30,9,103.52,103.54,103.49,103.51,4471
HRZ00,2000-10-09 02:00,9,103.5,103.51,103.49,103.5,5908
HRZ00,2000-10-09 02:30,9,103.5,103.53,103.5,103.52,7351
HRZ00,2000-10-09 03:00,9,103.51,103.55,103.5,103.53,8612
HRZ00,2000-10-09 03:30,9,103.53,103.55,103.51,103.54,5095
HRZ00,2000-10-09 04:00,9,103.53,103.56,103.52,103.54,8361
HRZ00,2000-10-09 04:30,9,103.53,103.55,103.52,103.53,4481
HRZ00,2000-10-09 05:00,9,103.52,103.54,103.51,103.54,3515
HRZ00,2000-10-09 05:30,9,103.54,103.54,103.52,103.52,2746
HRZ00,2000-10-09 06:00,9,103.53,103.53,103.52,103.52,1455
HRZ00,2000-10-09 06:30,9,103.52,103.53,103.52,103.53,1297
HRZ00,2000-10-09 07:00,9,103.54,103.55,103.52,103.53,3296
HRZ00,2000-10-09 07:30,9,103.53,103.54,103.52,103.53,3274
HRZ00,2000-10-09 08:00,9,103.53,103.53,103.5,103.53,2949
HRZ00,2000-10-09 08:30,9,103.53,103.54,103.52,103.53,1876
HRZ00,2000-10-09 09:00,9,103.54,103.57,103.54,103.56,7369
HRZ00,2000-10-09 09:30,9,103.56,103.57,103.53,103.56,6106
HRZ00,2000-10-09 10:00,9,103.56,103.67,103.56,103.62,16391
HRZ00,2000-10-09 10:30,9,103.61,103.62,103.59,103.6,3756
HRZ00,2000-10-09 11:00,9,103.6,103.62,103.6,103.61,807
HRZ00,2000-10-09 11:30,9,103.61,103.64,103.59,103.64,2666
HRZ00,2000-10-10 01:00,10,103.59,103.6,103.54,103.56,4435
HRZ00,2000-10-10 01:30,10,103.56,103.58,103.53,103.56,4611
HRZ00,2000-10-10 02:00,10,103.56,103.59,103.54,103.58,9376
HRZ00,2000-10-10 02:30,10,103.58,103.6,103.57,103.58,10060
HRZ00,2000-10-10 03:00,10,103.59,103.59,103.56,103.57,11434
HRZ00,2000-10-10 03:30,10,103.57,103.58,103.56,103.56,6024
HRZ00,2000-10-10 04:00,10,103.56,103.57,103.54,103.57,5670
HRZ00,2000-10-10 04:30,10,103.57,103.58,103.55,103.55,6880
HRZ00,2000-10-10 05:00,10,103.56,103.57,103.54,103.56,5805
HRZ00,2000-10-10 05:30,10,103.57,103.57,103.56,103.57,1554
HRZ00,2000-10-10 06:00,10,103.56,103.57,103.55,103.56,2954
HRZ00,2000-10-10 06:30,10,103.56,103.57,103.56,103.56,2513
HRZ00,2000-10-10 07:00,10,103.56,103.57,103.55,103.56,3556
HRZ00,2000-10-10 07:30,10,103.56,103.58,103.55,103.58,5645
HRZ00,2000-10-10 08:00,10,103.57,103.62,103.57,103.61,16828
HRZ00,2000-10-10 08:30,10,103.61,103.61,103.56,103.56,15995
HRZ00,2000-10-10 09:00,10,103.57,103.58,103.55,103.56,11158
HRZ00,2000-10-10 09:30,10,103.56,103.6,103.54,103.58,9154
HRZ00,2000-10-10 10:00,10,103.58,103.61,103.56,103.6,6861
HRZ00,2000-10-10 10:30,10,103.59,103.64,103.59,103.61,7861
HRZ00,2000-10-10 11:00,10,103.62,103.64,103.61,103.63,5314
HRZ00,2000-10-10 11:30,10,103.63,103.69,103.61,103.64,7137
HRZ00,2000-10-11 01:00,11,103.7,103.75,103.69,103.73,16287
HRZ00,2000-10-11 01:30,11,103.73,103.8,103.73,103.75,17021
HRZ00,2000-10-11 02:00,11,103.76,103.77,103.75,103.75,10123
HRZ00,2000-10-11 02:30,11,103.76,103.79,103.73,103.75,18250
HRZ00,2000-10-11 03:00,11,103.74,103.76,103.73,103.75,14445
HRZ00,2000-10-11 03:30,11,103.75,103.76,103.71,103.72,14859
HRZ00,2000-10-11 04:00,11,103.73,103.78,103.71,103.76,21112
HRZ00,2000-10-11 04:30,11,103.77,103.78,103.75,103.75,8340
HRZ00,2000-10-11 05:00,11,103.76,103.77,103.75,103.75,5947
HRZ00,2000-10-11 05:30,11,103.75,103.76,103.73,103.75,12438
HRZ00,2000-10-11 06:00,11,103.75,103.78,103.74,103.78,8528
HRZ00,2000-10-11 06:30,11,103.78,103.84,103.78,103.81,24955
HRZ00,2000-10-11 07:00,11,103.82,103.82,103.77,103.78,18128
HRZ00,2000-10-11 07:30,11,103.78,103.8,103.77,103.78,15343
HRZ00,2000-10-11 08:00,11,103.78,103.79,103.77,103.78,12465
HRZ00,2000-10-11 08:30,11,103.78,103.81,103.72,103.74,26780
HRZ00,2000-10-11 09:00,11,103.73,103.78,103.73,103.76,13509
HRZ00,2000-10-11 09:30,11,103.76,103.84,103.75,103.83,17027
HRZ00,2000-10-11 10:00,11,103.84,103.88,103.81,103.82,19575
HRZ00,2000-10-11 10:30,11,103.82,103.83,103.76,103.77,9604
HRZ00,2000-10-11 11:00,11,103.77,103.78,103.73,103.74,7238
HRZ00,2000-10-11 11:30,11,103.73,103.78,103.7,103.78,6645
HRZ00,2000-10-12 01:00,12,103.72,103.72,103.66,103.68,10331
HRZ00,2000-10-12 01:30,12,103.69,103.71,103.66,103.71,5874
HRZ00,2000-10-12 02:00,12,103.71,103.71,103.65,103.67,9296
HRZ00,2000-10-12 02:30,12,103.66,103.69,103.65,103.67,8627
HRZ00,2000-10-12 03:00,12,103.67,103.69,103.67,103.68,6437
HRZ00,2000-10-12 03:30,12,103.68,103.7,103.67,103.7,7824
HRZ00,2000-10-12 04:00,12,103.69,103.71,103.68,103.7,6023
HRZ00,2000-10-12 04:30,12,103.7,103.7,103.67,103.67,6204
HRZ00,2000-10-12 05:00,12,103.68,103.68,103.64,103.65,7942
HRZ00,2000-10-12 05:30,12,103.66,103.67,103.65,103.66,5013
HRZ00,2000-10-12 06:00,12,103.66,103.67,103.65,103.66,2261
HRZ00,2000-10-12 06:30,12,103.66,103.68,103.64,103.66,5717
HRZ00,2000-10-12 07:00,12,103.66,103.66,103.63,103.65,6653
HRZ00,2000-10-12 07:30,12,103.65,103.65,103.63,103.64,7797
HRZ00,2000-10-12 08:00,12,103.64,103.69,103.64,103.68,14686
HRZ00,2000-10-12 08:30,12,103.69,103.84,103.66,103.84,34651
HRZ00,2000-10-12 09:00,12,103.84,104.1,103.81,103.96,61671
HRZ00,2000-10-12 09:30,12,103.96,104.02,103.85,103.86,35388
HRZ00,2000-10-12 10:00,12,103.87,103.95,103.85,103.92,25978
HRZ00,2000-10-12 10:30,12,103.92,104.03,103.89,104,19187
HRZ00,2000-10-12 11:00,12,104,104.08,103.98,104.05,14197
HRZ00,2000-10-12 11:30,12,104.04,104.12,104,104.1,10731
HRZ00,2000-10-13 01:00,13,104.14,104.15,104.09,104.11,8327
HRZ00,2000-10-13 01:30,13,104.12,104.17,104.08,104.16,17629
HRZ00,2000-10-13 02:00,13,104.17,104.19,104.13,104.17,22412
HRZ00,2000-10-13 02:30,13,104.16,104.18,104.13,104.15,25182
HRZ00,2000-10-13 03:00,13,104.14,104.15,104.09,104.12,15061
HRZ00,2000-10-13 03:30,13,104.13,104.13,104.06,104.1,16917
HRZ00,2000-10-13 04:00,13,104.1,104.12,104.07,104.08,13216
HRZ00,2000-10-13 04:30,13,104.08,104.09,104.04,104.05,17598
HRZ00,2000-10-13 05:00,13,104.05,104.1,104.05,104.08,13823
HRZ00,2000-10-13 05:30,13,104.09,104.12,104.08,104.09,8929
HRZ00,2000-10-13 06:00,13,104.08,104.1,104.07,104.08,5291
HRZ00,2000-10-13 06:30,13,104.07,104.08,104.06,104.06,4952
HRZ00,2000-10-13 07:00,13,104.07,104.07,104,104.03,11216
HRZ00,2000-10-13 07:30,13,104.03,104.07,104.02,104.05,19045
HRZ00,2000-10-13 08:00,13,104.04,104.08,104.02,104.08,17432
HRZ00,2000-10-13 08:30,13,104.08,104.08,103.97,104,29743
HRZ00,2000-10-13 09:00,13,104,104.02,103.95,104,21452
HRZ00,2000-10-13 09:30,13,104,104.03,103.98,104,14698
HRZ00,2000-10-13 10:00,13,104,104,103.91,103.93,15758
HRZ00,2000-10-13 10:30,13,103.93,103.93,103.87,103.9,11097
HRZ00,2000-10-13 11:00,13,103.9,103.93,103.9,103.93,2775
HRZ00,2000-10-13 11:30,13,103.93,103.95,103.91,103.92,1623
HRZ00,2000-10-16 01:00,16,103.88,103.88,103.78,103.8,12031
HRZ00,2000-10-16 01:30,16,103.8,103.82,103.77,103.78,9226
HRZ00,2000-10-16 02:00,16,103.78,103.78,103.72,103.74,14548
HRZ00,2000-10-16 02:30,16,103.75,103.77,103.73,103.75,9016
HRZ00,2000-10-16 03:00,16,103.75,103.77,103.73,103.76,10965
HRZ00,2000-10-16 03:30,16,103.76,103.78,103.76,103.76,12297
HRZ00,2000-10-16 04:00,16,103.77,103.78,103.76,103.78,7942
HRZ00,2000-10-16 04:30,16,103.78,103.8,103.77,103.79,6368
HRZ00,2000-10-16 05:00,16,103.8,103.8,103.77,103.79,4172
HRZ00,2000-10-16 05:30,16,103.79,103.79,103.76,103.77,2425
HRZ00,2000-10-16 06:00,16,103.77,103.78,103.76,103.77,721
HRZ00,2000-10-16 06:30,16,103.77,103.79,103.77,103.79,1555
HRZ00,2000-10-16 07:00,16,103.79,103.8,103.76,103.77,3131
HRZ00,2000-10-16 07:30,16,103.76,103.8,103.76,103.78,7315
HRZ00,2000-10-16 08:00,16,103.78,103.79,103.73,103.76,10723
HRZ00,2000-10-16 08:30,16,103.75,103.79,103.73,103.73,14168
HRZ00,2000-10-16 09:00,16,103.74,103.85,103.73,103.81,21179
HRZ00,2000-10-16 09:30,16,103.81,103.81,103.78,103.81,10862
HRZ00,2000-10-16 10:00,16,103.81,103.85,103.81,103.81,8413
HRZ00,2000-10-16 10:30,16,103.81,103.84,103.8,103.81,4672
HRZ00,2000-10-16 11:00,16,103.81,103.83,103.8,103.81,3119
HRZ00,2000-10-16 11:30,16,103.82,103.83,103.81,103.82,1158
HRZ00,2000-10-17 01:00,17,103.79,103.81,103.74,103.74,4596
HRZ00,2000-10-17 01:30,17,103.75,103.75,103.7,103.71,9063
HRZ00,2000-10-17 02:00,17,103.72,103.74,103.69,103.72,15506
HRZ00,2000-10-17 02:30,17,103.72,103.76,103.72,103.73,6773
HRZ00,2000-10-17 03:00,17,103.73,103.74,103.72,103.74,4496
HRZ00,2000-10-17 03:30,17,103.74,103.74,103.72,103.74,5060
HRZ00,2000-10-17 04:00,17,103.74,103.76,103.74,103.75,8030
HRZ00,2000-10-17 04:30,17,103.75,103.79,103.75,103.77,12683
HRZ00,2000-10-17 05:00,17,103.76,103.78,103.74,103.75,14506
HRZ00,2000-10-17 05:30,17,103.75,103.77,103.75,103.76,7247
HRZ00,2000-10-17 06:00,17,103.76,103.77,103.72,103.72,8186
HRZ00,2000-10-17 06:30,17,103.72,103.74,103.71,103.72,5712
HRZ00,2000-10-17 07:00,17,103.72,103.75,103.71,103.75,6809
HRZ00,2000-10-17 07:30,17,103.74,103.76,103.71,103.76,11533
HRZ00,2000-10-17 08:00,17,103.76,103.78,103.72,103.73,13882
HRZ00,2000-10-17 08:30,17,103.74,103.75,103.7,103.74,17065
HRZ00,2000-10-17 09:00,17,103.75,103.79,103.74,103.76,20003
HRZ00,2000-10-17 09:30,17,103.77,103.78,103.75,103.76,13722
HRZ00,2000-10-17 10:00,17,103.77,103.83,103.77,103.79,14590
HRZ00,2000-10-17 10:30,17,103.8,103.82,103.77,103.78,9843
HRZ00,2000-10-17 11:00,17,103.79,103.81,103.79,103.8,2666
HRZ00,2000-10-17 11:30,17,103.8,103.8,103.79,103.79,2045
HRZ00,2000-10-18 01:00,18,103.85,103.9,103.85,103.86,10823
HRZ00,2000-10-18 01:30,18,103.86,103.9,103.86,103.89,5026
HRZ00,2000-10-18 02:00,18,103.89,103.91,103.88,103.89,8972
HRZ00,2000-10-18 02:30,18,103.88,103.89,103.85,103.85,6882
HRZ00,2000-10-18 03:00,18,103.85,103.88,103.85,103.87,4354
HRZ00,2000-10-18 03:30,18,103.87,103.88,103.85,103.86,5284
HRZ00,2000-10-18 04:00,18,103.85,103.87,103.82,103.86,14306
HRZ00,2000-10-18 04:30,18,103.85,103.88,103.83,103.87,10174
HRZ00,2000-10-18 05:00,18,103.86,103.87,103.82,103.84,7789
HRZ00,2000-10-18 05:30,18,103.84,103.86,103.84,103.86,4284
HRZ00,2000-10-18 06:00,18,103.87,103.9,103.85,103.89,7654
HRZ00,2000-10-18 06:30,18,103.89,103.94,103.87,103.92,12681
HRZ00,2000-10-18 07:00,18,103.92,103.97,103.92,103.94,16445
HRZ00,2000-10-18 07:30,18,103.94,103.99,103.92,103.96,22494
HRZ00,2000-10-18 08:00,18,103.95,103.98,103.94,103.97,10979
HRZ00,2000-10-18 08:30,18,103.97,104.18,103.95,104.04,52139
HRZ00,2000-10-18 09:00,18,104.04,104.05,103.96,104,27692
HRZ00,2000-10-18 09:30,18,104,104.01,103.89,103.9,26695
HRZ00,2000-10-18 10:00,18,103.89,103.9,103.78,103.87,23680
HRZ00,2000-10-18 10:30,18,103.88,103.88,103.79,103.82,8952
HRZ00,2000-10-18 11:00,18,103.82,103.83,103.76,103.76,5666
HRZ00,2000-10-18 11:30,18,103.76,103.78,103.71,103.73,9016
HRZ00,2000-10-19 01:00,19,103.72,103.73,103.69,103.71,4692
HRZ00,2000-10-19 01:30,19,103.72,103.75,103.68,103.7,7534
HRZ00,2000-10-19 02:00,19,103.69,103.73,103.67,103.72,14002
HRZ00,2000-10-19 02:30,19,103.72,103.73,103.71,103.71,9003
HRZ00,2000-10-19 03:00,19,103.71,103.72,103.69,103.71,8216
HRZ00,2000-10-19 03:30,19,103.71,103.71,103.67,103.68,15618
HRZ00,2000-10-19 04:00,19,103.69,103.69,103.63,103.65,19786
HRZ00,2000-10-19 04:30,19,103.65,103.66,103.63,103.65,10237
HRZ00,2000-10-19 05:00,19,103.64,103.66,103.63,103.65,8378
HRZ00,2000-10-19 05:30,19,103.65,103.67,103.63,103.65,6773
HRZ00,2000-10-19 06:00,19,103.65,103.66,103.64,103.65,3860
HRZ00,2000-10-19 06:30,19,103.66,103.66,103.62,103.64,9943
HRZ00,2000-10-19 07:00,19,103.63,103.65,103.63,103.64,4651
HRZ00,2000-10-19 07:30,19,103.65,103.66,103.58,103.59,15689
HRZ00,2000-10-19 08:00,19,103.59,103.67,103.57,103.64,26075
HRZ00,2000-10-19 08:30,19,103.64,103.68,103.63,103.67,28786
HRZ00,2000-10-19 09:00,19,103.67,103.72,103.67,103.69,21941
HRZ00,2000-10-19 09:30,19,103.69,103.75,103.66,103.73,19572
HRZ00,2000-10-19 10:00,19,103.74,103.75,103.65,103.68,16678
HRZ00,2000-10-19 10:30,19,103.68,103.7,103.67,103.69,4993
HRZ00,2000-10-19 11:00,19,103.69,103.7,103.67,103.69,1936
HRZ00,2000-10-19 11:30,19,103.69,103.69,103.67,103.67,1270
HRZ00,2000-10-20 01:00,20,103.65,103.69,103.63,103.65,4207
HRZ00,2000-10-20 01:30,20,103.64,103.64,103.61,103.64,5307
HRZ00,2000-10-20 02:00,20,103.64,103.65,103.6,103.62,7475
HRZ00,2000-10-20 02:30,20,103.62,103.65,103.61,103.65,6559
HRZ00,2000-10-20 03:00,20,103.65,103.69,103.65,103.67,9714
HRZ00,2000-10-20 03:30,20,103.68,103.68,103.66,103.67,4685
HRZ00,2000-10-20 04:00,20,103.67,103.69,103.67,103.67,6335
HRZ00,2000-10-20 04:30,20,103.67,103.7,103.66,103.7,6202
HRZ00,2000-10-20 05:00,20,103.7,103.73,103.7,103.7,7487
HRZ00,2000-10-20 05:30,20,103.7,103.73,103.7,103.72,2724
HRZ00,2000-10-20 06:00,20,103.72,103.75,103.72,103.73,6469
HRZ00,2000-10-20 06:30,20,103.73,103.76,103.73,103.73,5805
HRZ00,2000-10-20 07:00,20,103.74,103.74,103.71,103.71,5144
HRZ00,2000-10-20 07:30,20,103.72,103.74,103.7,103.73,12981
HRZ00,2000-10-20 08:00,20,103.73,103.73,103.67,103.69,10218
HRZ00,2000-10-20 08:30,20,103.68,103.69,103.62,103.66,15588
HRZ00,2000-10-20 09:00,20,103.66,103.66,103.61,103.62,15870
HRZ00,2000-10-20 09:30,20,103.63,103.65,103.57,103.6,17602
HRZ00,2000-10-20 10:00,20,103.6,103.64,103.6,103.63,8162
HRZ00,2000-10-20 10:30,20,103.63,103.66,103.62,103.64,3426
HRZ00,2000-10-20 11:00,20,103.65,103.68,103.64,103.67,3374
HRZ00,2000-10-20 11:30,20,103.67,103.69,103.67,103.68,2410
HRZ00,2000-10-23 01:00,23,103.71,103.75,103.69,103.74,2820
HRZ00,2000-10-23 01:30,23,103.74,103.74,103.71,103.73,3978
HRZ00,2000-10-23 02:00,23,103.73,103.73,103.68,103.7,3769
HRZ00,2000-10-23 02:30,23,103.7,103.72,103.67,103.67,4522
HRZ00,2000-10-23 03:00,23,103.67,103.71,103.66,103.69,6326
HRZ00,2000-10-23 03:30,23,103.68,103.69,103.66,103.67,6499
HRZ00,2000-10-23 04:00,23,103.67,103.68,103.66,103.67,4332
HRZ00,2000-10-23 04:30,23,103.66,103.66,103.62,103.65,8744
HRZ00,2000-10-23 05:00,23,103.64,103.65,103.63,103.64,3394
HRZ00,2000-10-23 05:30,23,103.64,103.64,103.62,103.62,2725
HRZ00,2000-10-23 06:00,23,103.62,103.63,103.61,103.62,3355
HRZ00,2000-10-23 06:30,23,103.62,103.63,103.61,103.63,2384
HRZ00,2000-10-23 07:00,23,103.63,103.66,103.63,103.65,3592
HRZ00,2000-10-23 07:30,23,103.65,103.68,103.65,103.67,6196
HRZ00,2000-10-23 08:00,23,103.67,103.67,103.65,103.67,5799
HRZ00,2000-10-23 08:30,23,103.66,103.67,103.65,103.66,6088
HRZ00,2000-10-23 09:00,23,103.66,103.66,103.63,103.63,4006
HRZ00,2000-10-23 09:30,23,103.63,103.64,103.59,103.59,11549
HRZ00,2000-10-23 10:00,23,103.6,103.62,103.57,103.59,10378
HRZ00,2000-10-23 10:30,23,103.6,103.6,103.58,103.58,2418
HRZ00,2000-10-23 11:00,23,103.58,103.61,103.58,103.6,1593
HRZ00,2000-10-23 11:30,23,103.59,103.61,103.57,103.57,1278
HRZ00,2000-10-24 00:30,24,103.58,103.6,103.58,103.6,244
HRZ00,2000-10-24 01:00,24,103.6,103.61,103.57,103.58,3404
HRZ00,2000-10-24 01:30,24,103.58,103.59,103.55,103.55,6253
HRZ00,2000-10-24 02:00,24,103.55,103.56,103.52,103.55,13294
HRZ00,2000-10-24 02:30,24,103.55,103.66,103.55,103.66,15049
HRZ00,2000-10-24 03:00,24,103.66,103.68,103.63,103.65,11065
HRZ00,2000-10-24 03:30,24,103.65,103.66,103.64,103.64,8428
HRZ00,2000-10-24 04:00,24,103.65,103.66,103.64,103.65,4904
HRZ00,2000-10-24 04:30,24,103.64,103.66,103.64,103.66,2703
HRZ00,2000-10-24 05:00,24,103.65,103.66,103.63,103.65,7577
HRZ00,2000-10-24 05:30,24,103.65,103.66,103.61,103.61,7950
HRZ00,2000-10-24 06:00,24,103.62,103.64,103.61,103.63,3757
HRZ00,2000-10-24 06:30,24,103.64,103.66,103.64,103.64,3674
HRZ00,2000-10-24 07:00,24,103.65,103.67,103.64,103.67,5323
HRZ00,2000-10-24 07:30,24,103.66,103.7,103.66,103.7,13496
HRZ00,2000-10-24 08:00,24,103.69,103.72,103.68,103.68,11221
HRZ00,2000-10-24 08:30,24,103.68,103.69,103.66,103.68,8315
HRZ00,2000-10-24 09:00,24,103.67,103.69,103.65,103.66,8381
HRZ00,2000-10-24 09:30,24,103.66,103.68,103.65,103.66,11355
HRZ00,2000-10-24 10:00,24,103.65,103.67,103.62,103.63,6373
HRZ00,2000-10-24 10:30,24,103.62,103.62,103.59,103.6,9333
HRZ00,2000-10-24 11:00,24,103.6,103.61,103.58,103.6,1954
HRZ00,2000-10-24 11:30,24,103.6,103.63,103.6,103.62,1898
HRZ00,2000-10-25 00:30,25,103.63,103.63,103.63,103.63,161
HRZ00,2000-10-25 01:00,25,103.65,103.66,103.62,103.63,6054
HRZ00,2000-10-25 01:30,25,103.63,103.7,103.63,103.68,5082
HRZ00,2000-10-25 02:00,25,103.68,103.7,103.67,103.69,7347
HRZ00,2000-10-25 02:30,25,103.69,103.71,103.67,103.68,10330
HRZ00,2000-10-25 03:00,25,103.68,103.68,103.63,103.65,9879
HRZ00,2000-10-25 03:30,25,103.64,103.64,103.61,103.64,13850
HRZ00,2000-10-25 04:00,25,103.65,103.67,103.61,103.65,19159
HRZ00,2000-10-25 04:30,25,103.65,103.66,103.61,103.66,13965
HRZ00,2000-10-25 05:00,25,103.65,103.7,103.63,103.68,16109
HRZ00,2000-10-25 05:30,25,103.68,103.69,103.65,103.69,10617
HRZ00,2000-10-25 06:00,25,103.68,103.68,103.66,103.66,4835
HRZ00,2000-10-25 06:30,25,103.67,103.69,103.66,103.69,3655
HRZ00,2000-10-25 07:00,25,103.69,103.75,103.68,103.74,18573
HRZ00,2000-10-25 07:30,25,103.74,103.75,103.72,103.72,11563
HRZ00,2000-10-25 08:00,25,103.73,103.75,103.72,103.73,12601
HRZ00,2000-10-25 08:30,25,103.72,103.76,103.69,103.7,19222
HRZ00,2000-10-25 09:00,25,103.7,103.71,103.62,103.63,24833
HRZ00,2000-10-25 09:30,25,103.62,103.63,103.58,103.6,24136
HRZ00,2000-10-25 10:00,25,103.6,103.61,103.42,103.47,38587
HRZ00,2000-10-25 10:30,25,103.47,103.51,103.46,103.51,12657
HRZ00,2000-10-25 11:00,25,103.51,103.54,103.5,103.52,4438
HRZ00,2000-10-25 11:30,25,103.51,103.52,103.49,103.51,2948
HRZ00,2000-10-26 01:00,26,103.44,103.49,103.42,103.48,5364
HRZ00,2000-10-26 01:30,26,103.49,103.5,103.42,103.44,9173
HRZ00,2000-10-26 02:00,26,103.44,103.45,103.39,103.41,10982
HRZ00,2000-10-26 02:30,26,103.41,103.49,103.41,103.47,12011
HRZ00,2000-10-26 03:00,26,103.48,103.51,103.46,103.48,11473
HRZ00,2000-10-26 03:30,26,103.48,103.55,103.46,103.54,12759
HRZ00,2000-10-26 04:00,26,103.54,103.56,103.53,103.53,15798
HRZ00,2000-10-26 04:30,26,103.53,103.6,103.52,103.57,12316
HRZ00,2000-10-26 05:00,26,103.57,103.58,103.54,103.55,6328
HRZ00,2000-10-26 05:30,26,103.55,103.55,103.53,103.55,4039
HRZ00,2000-10-26 06:00,26,103.55,103.56,103.54,103.55,1680
HRZ00,2000-10-26 06:30,26,103.55,103.56,103.53,103.55,4706
HRZ00,2000-10-26 07:00,26,103.56,103.56,103.5,103.53,12856
HRZ00,2000-10-26 07:30,26,103.53,103.55,103.49,103.55,12508
HRZ00,2000-10-26 08:00,26,103.55,103.57,103.53,103.53,13427
HRZ00,2000-10-26 08:30,26,103.54,103.57,103.53,103.55,12801
HRZ00,2000-10-26 09:00,26,103.56,103.58,103.52,103.58,15578
HRZ00,2000-10-26 09:30,26,103.58,103.61,103.55,103.59,18942
HRZ00,2000-10-26 10:00,26,103.59,103.62,103.57,103.58,10887
HRZ00,2000-10-26 10:30,26,103.59,103.6,103.57,103.6,6937
HRZ00,2000-10-26 11:00,26,103.59,103.62,103.57,103.62,2420
HRZ00,2000-10-26 11:30,26,103.61,103.68,103.61,103.67,7394
HRZ00,2000-10-27 01:00,27,103.6,103.65,103.6,103.62,5556
HRZ00,2000-10-27 01:30,27,103.62,103.66,103.61,103.65,3966
HRZ00,2000-10-27 02:00,27,103.66,103.67,103.61,103.62,8369
HRZ00,2000-10-27 02:30,27,103.62,103.64,103.61,103.63,3964
HRZ00,2000-10-27 03:00,27,103.63,103.64,103.61,103.63,3587
HRZ00,2000-10-27 03:30,27,103.63,103.7,103.63,103.69,16457
HRZ00,2000-10-27 04:00,27,103.69,103.7,103.64,103.65,16331
HRZ00,2000-10-27 04:30,27,103.65,103.67,103.64,103.66,10486
HRZ00,2000-10-27 05:00,27,103.67,103.68,103.65,103.65,8725
HRZ00,2000-10-27 05:30,27,103.65,103.66,103.64,103.65,4893
HRZ00,2000-10-27 06:00,27,103.65,103.66,103.64,103.66,1978
HRZ00,2000-10-27 06:30,27,103.65,103.66,103.64,103.65,2494
HRZ00,2000-10-27 07:00,27,103.65,103.72,103.63,103.69,10077
HRZ00,2000-10-27 07:30,27,103.68,103.74,103.63,103.66,31892
HRZ00,2000-10-27 08:00,27,103.66,103.67,103.6,103.64,19476
HRZ00,2000-10-27 08:30,27,103.64,103.68,103.61,103.67,13790
HRZ00,2000-10-27 09:00,27,103.67,103.75,103.65,103.68,17974
HRZ00,2000-10-27 09:30,27,103.68,103.77,103.67,103.76,22531
HRZ00,2000-10-27 10:00,27,103.76,103.77,103.7,103.72,9981
HRZ00,2000-10-27 10:30,27,103.73,103.73,103.69,103.7,3466
HRZ00,2000-10-27 11:00,27,103.7,103.74,103.7,103.74,2021
HRZ00,2000-10-27 11:30,27,103.74,103.74,103.68,103.68,2426
HRZ00,2000-10-30 01:00,30,103.68,103.69,103.66,103.69,584
HRZ00,2000-10-30 01:30,30,103.69,103.72,103.68,103.72,2356
HRZ00,2000-10-30 02:00,30,103.71,103.74,103.7,103.73,4857
HRZ00,2000-10-30 02:30,30,103.73,103.76,103.72,103.75,5947
HRZ00,2000-10-30 03:00,30,103.75,103.77,103.72,103.72,6498
HRZ00,2000-10-30 03:30,30,103.72,103.73,103.7,103.7,5006
HRZ00,2000-10-30 04:00,30,103.7,103.71,103.67,103.7,8033
HRZ00,2000-10-30 04:30,30,103.7,103.72,103.7,103.71,6688
HRZ00,2000-10-30 05:00,30,103.71,103.75,103.71,103.73,7034
HRZ00,2000-10-30 05:30,30,103.73,103.75,103.72,103.72,3251
HRZ00,2000-10-30 06:00,30,103.72,103.73,103.71,103.71,2427
HRZ00,2000-10-30 06:30,30,103.72,103.73,103.71,103.73,1448
HRZ00,2000-10-30 07:00,30,103.73,103.73,103.7,103.7,2955
HRZ00,2000-10-30 07:30,30,103.7,103.72,103.7,103.7,6914
HRZ00,2000-10-30 08:00,30,103.71,103.71,103.67,103.68,6235
HRZ00,2000-10-30 08:30,30,103.68,103.69,103.65,103.68,8308
HRZ00,2000-10-30 09:00,30,103.68,103.69,103.66,103.69,6710
HRZ00,2000-10-30 09:30,30,103.68,103.71,103.67,103.69,6906
HRZ00,2000-10-30 10:00,30,103.69,103.69,103.64,103.65,4268
HRZ00,2000-10-30 10:30,30,103.66,103.67,103.64,103.66,1805
HRZ00,2000-10-30 11:00,30,103.66,103.67,103.64,103.65,1074
HRZ00,2000-10-30 11:30,30,103.65,103.66,103.63,103.64,587
HRZ00,2000-10-31 01:00,31,103.63,103.65,103.63,103.63,1168
HRZ00,2000-10-31 01:30,31,103.62,103.62,103.57,103.59,6284
HRZ00,2000-10-31 02:00,31,103.6,103.62,103.59,103.61,8572
HRZ00,2000-10-31 02:30,31,103.61,103.61,103.59,103.6,6236
HRZ00,2000-10-31 03:00,31,103.6,103.61,103.56,103.56,13617
HRZ00,2000-10-31 03:30,31,103.56,103.57,103.53,103.56,11931
HRZ00,2000-10-31 04:00,31,103.55,103.57,103.54,103.55,8564
HRZ00,2000-10-31 04:30,31,103.56,103.58,103.55,103.58,7110
HRZ00,2000-10-31 05:00,31,103.57,103.58,103.56,103.58,7115
HRZ00,2000-10-31 05:30,31,103.58,103.58,103.57,103.57,3279
HRZ00,2000-10-31 06:00,31,103.57,103.6,103.57,103.6,4140
HRZ00,2000-10-31 06:30,31,103.59,103.6,103.58,103.6,4198
HRZ00,2000-10-31 07:00,31,103.59,103.6,103.57,103.58,4782
HRZ00,2000-10-31 07:30,31,103.58,103.61,103.57,103.6,10180
HRZ00,2000-10-31 08:00,31,103.6,103.61,103.59,103.6,6310
HRZ00,2000-10-31 08:30,31,103.59,103.64,103.59,103.62,16183
HRZ00,2000-10-31 09:00,31,103.63,103.67,103.61,103.65,36152
HRZ00,2000-10-31 09:30,31,103.65,103.66,103.61,103.64,13574
HRZ00,2000-10-31 10:00,31,103.63,103.65,103.62,103.63,7181
HRZ00,2000-10-31 10:30,31,103.63,103.64,103.6,103.62,7660
HRZ00,2000-10-31 11:00,31,103.61,103.61,103.59,103.6,4244
HRZ00,2000-10-31 11:30,31,103.6,103.62,103.58,103.59,3828
HRZ00,2000-11-01 01:00,1,103.59,103.66,103.59,103.64,5462
HRZ00,2000-11-01 01:30,1,103.64,103.72,103.63,103.71,11259
HRZ00,2000-11-01 02:00,1,103.71,103.72,103.67,103.68,6481
HRZ00,2000-11-01 02:30,1,103.68,103.7,103.67,103.69,5649
HRZ00,2000-11-01 03:00,1,103.69,103.7,103.67,103.68,5653
HRZ00,2000-11-01 03:30,1,103.67,103.69,103.66,103.68,3300
HRZ00,2000-11-01 04:00,1,103.68,103.7,103.67,103.69,5240
HRZ00,2000-11-01 04:30,1,103.68,103.7,103.68,103.68,5184
HRZ00,2000-11-01 05:00,1,103.69,103.69,103.68,103.68,767
HRZ00,2000-11-01 05:30,1,103.68,103.69,103.68,103.69,1194
HRZ00,2000-11-01 06:00,1,103.69,103.7,103.69,103.69,1484
HRZ00,2000-11-01 06:30,1,103.69,103.7,103.67,103.7,3916
HRZ00,2000-11-01 07:00,1,103.71,103.74,103.69,103.74,14706
HRZ00,2000-11-01 07:30,1,103.74,103.75,103.71,103.71,12024
HRZ00,2000-11-01 08:00,1,103.72,103.73,103.69,103.7,10529
HRZ00,2000-11-01 08:30,1,103.7,103.76,103.69,103.75,13493
HRZ00,2000-11-01 09:00,1,103.76,103.79,103.73,103.76,35413
HRZ00,2000-11-01 09:30,1,103.77,103.78,103.71,103.73,18852
HRZ00,2000-11-01 10:00,1,103.73,103.76,103.72,103.72,8131
HRZ00,2000-11-01 10:30,1,103.73,103.77,103.72,103.75,3294
HRZ00,2000-11-01 11:00,1,103.76,103.78,103.74,103.75,1898
HRZ00,2000-11-01 11:30,1,103.75,103.77,103.75,103.75,1034
HRZ00,2000-11-02 01:00,2,103.77,103.79,103.75,103.76,4080
HRZ00,2000-11-02 01:30,2,103.76,103.8,103.76,103.79,5979
HRZ00,2000-11-02 02:00,2,103.78,103.78,103.75,103.76,5327
HRZ00,2000-11-02 02:30,2,103.77,103.79,103.77,103.77,5783
HRZ00,2000-11-02 03:00,2,103.78,103.78,103.76,103.76,7633
HRZ00,2000-11-02 03:30,2,103.76,103.78,103.75,103.78,8537
HRZ00,2000-11-02 04:00,2,103.78,103.8,103.76,103.77,20650
HRZ00,2000-11-02 04:30,2,103.77,103.77,103.75,103.76,10316
HRZ00,2000-11-02 05:00,2,103.76,103.78,103.76,103.77,5017
HRZ00,2000-11-02 05:30,2,103.77,103.79,103.76,103.78,5533
HRZ00,2000-11-02 06:00,2,103.77,103.79,103.73,103.74,6571
HRZ00,2000-11-02 06:30,2,103.74,103.79,103.73,103.75,12563
HRZ00,2000-11-02 07:00,2,103.75,103.77,103.73,103.74,16893
HRZ00,2000-11-02 07:30,2,103.74,103.76,103.73,103.73,14508
HRZ00,2000-11-02 08:00,2,103.73,103.75,103.71,103.73,9969
HRZ00,2000-11-02 08:30,2,103.73,103.73,103.69,103.72,17984
HRZ00,2000-11-02 09:00,2,103.71,103.75,103.7,103.73,15082
HRZ00,2000-11-02 09:30,2,103.74,103.74,103.69,103.7,10524
HRZ00,2000-11-02 10:00,2,103.7,103.73,103.69,103.7,10140
HRZ00,2000-11-02 10:30,2,103.71,103.71,103.66,103.68,7713
HRZ00,2000-11-02 11:00,2,103.68,103.69,103.67,103.68,2733
HRZ00,2000-11-02 11:30,2,103.67,103.67,103.64,103.66,1582
HRZ00,2000-11-03 01:00,3,103.62,103.71,103.62,103.7,3022
HRZ00,2000-11-03 01:30,3,103.7,103.7,103.68,103.7,2836
HRZ00,2000-11-03 02:00,3,103.71,103.72,103.7,103.71,3849
HRZ00,2000-11-03 02:30,3,103.71,103.72,103.7,103.71,3907
HRZ00,2000-11-03 03:00,3,103.71,103.74,103.7,103.73,5192
HRZ00,2000-11-03 03:30,3,103.74,103.76,103.73,103.74,7578
HRZ00,2000-11-03 04:00,3,103.74,103.84,103.74,103.78,34236
HRZ00,2000-11-03 04:30,3,103.77,103.81,103.77,103.8,14184
HRZ00,2000-11-03 05:00,3,103.81,103.81,103.79,103.8,9245
HRZ00,2000-11-03 05:30,3,103.8,103.82,103.79,103.81,6113
HRZ00,2000-11-03 06:00,3,103.81,103.83,103.81,103.81,3643
HRZ00,2000-11-03 06:30,3,103.81,103.84,103.81,103.83,6590
HRZ00,2000-11-03 07:00,3,103.83,103.87,103.79,103.81,8097
HRZ00,2000-11-03 07:30,3,103.81,103.83,103.73,103.75,35475
HRZ00,2000-11-03 08:00,3,103.74,103.75,103.68,103.69,24844
HRZ00,2000-11-03 08:30,3,103.69,103.71,103.66,103.69,24399
HRZ00,2000-11-03 09:00,3,103.69,103.71,103.63,103.7,19755
HRZ00,2000-11-03 09:30,3,103.7,103.7,103.63,103.65,12828
HRZ00,2000-11-03 10:00,3,103.65,103.71,103.64,103.66,6992
HRZ00,2000-11-03 10:30,3,103.66,103.68,103.61,103.62,8967
HRZ00,2000-11-03 11:00,3,103.62,103.66,103.62,103.65,2025
HRZ00,2000-11-03 11:30,3,103.65,103.65,103.62,103.62,1291
HRZ00,2000-11-06 01:00,6,103.63,103.65,103.61,103.63,1909
HRZ00,2000-11-06 01:30,6,103.63,103.69,103.62,103.67,7597
HRZ00,2000-11-06 02:00,6,103.67,103.67,103.64,103.65,3150
HRZ00,2000-11-06 02:30,6,103.65,103.68,103.64,103.67,4257
HRZ00,2000-11-06 03:00,6,103.68,103.69,103.67,103.68,4529
HRZ00,2000-11-06 03:30,6,103.69,103.7,103.67,103.68,7733
HRZ00,2000-11-06 04:00,6,103.68,103.69,103.66,103.69,7685
HRZ00,2000-11-06 04:30,6,103.69,103.69,103.65,103.66,9546
HRZ00,2000-11-06 05:00,6,103.66,103.67,103.65,103.66,4853
HRZ00,2000-11-06 05:30,6,103.66,103.67,103.66,103.66,1998
HRZ00,2000-11-06 06:00,6,103.66,103.67,103.66,103.66,557
HRZ00,2000-11-06 06:30,6,103.66,103.67,103.66,103.67,1292
HRZ00,2000-11-06 07:00,6,103.66,103.68,103.66,103.67,2603
HRZ00,2000-11-06 07:30,6,103.67,103.68,103.66,103.67,3477
HRZ00,2000-11-06 08:00,6,103.66,103.67,103.63,103.64,10809
HRZ00,2000-11-06 08:30,6,103.64,103.66,103.61,103.63,16229
HRZ00,2000-11-06 09:00,6,103.63,103.63,103.59,103.6,15744
HRZ00,2000-11-06 09:30,6,103.6,103.63,103.6,103.62,10511
HRZ00,2000-11-06 10:00,6,103.62,103.64,103.61,103.63,6872
HRZ00,2000-11-06 10:30,6,103.63,103.64,103.58,103.6,4837
HRZ00,2000-11-06 11:00,6,103.6,103.62,103.58,103.62,2741
HRZ00,2000-11-06 11:30,6,103.62,103.63,103.6,103.62,1881
HRZ00,2000-11-07 01:00,7,103.63,103.65,103.63,103.64,3945
HRZ00,2000-11-07 01:30,7,103.64,103.65,103.63,103.64,2289
HRZ00,2000-11-07 02:00,7,103.64,103.64,103.62,103.62,3559
HRZ00,2000-11-07 02:30,7,103.62,103.65,103.62,103.64,4873
HRZ00,2000-11-07 03:00,7,103.64,103.65,103.63,103.65,4849
HRZ00,2000-11-07 03:30,7,103.64,103.66,103.63,103.65,7453
HRZ00,2000-11-07 04:00,7,103.65,103.66,103.64,103.65,7680
HRZ00,2000-11-07 04:30,7,103.65,103.66,103.63,103.64,8791
HRZ00,2000-11-07 05:00,7,103.64,103.67,103.64,103.64,5269
HRZ00,2000-11-07 05:30,7,103.64,103.64,103.61,103.63,6839
HRZ00,2000-11-07 06:00,7,103.62,103.63,103.6,103.62,6683
HRZ00,2000-11-07 06:30,7,103.62,103.62,103.57,103.59,12260
HRZ00,2000-11-07 07:00,7,103.58,103.59,103.54,103.59,16502
HRZ00,2000-11-07 07:30,7,103.58,103.61,103.58,103.59,12387
HRZ00,2000-11-07 08:00,7,103.59,103.6,103.57,103.58,11331
HRZ00,2000-11-07 08:30,7,103.58,103.62,103.58,103.6,15061
HRZ00,2000-11-07 09:00,7,103.6,103.61,103.58,103.6,11328
HRZ00,2000-11-07 09:30,7,103.59,103.59,103.57,103.58,7079
HRZ00,2000-11-07 10:00,7,103.58,103.59,103.55,103.55,12988
HRZ00,2000-11-07 10:30,7,103.55,103.56,103.52,103.53,15393
HRZ00,2000-11-07 11:00,7,103.52,103.55,103.52,103.54,3965
HRZ00,2000-11-07 11:30,7,103.54,103.55,103.49,103.49,5930
HRZ00,2000-11-08 01:00,8,103.5,103.53,103.41,103.46,12880
HRZ00,2000-11-08 01:30,8,103.45,103.47,103.42,103.44,15981
HRZ00,2000-11-08 02:00,8,103.44,103.46,103.42,103.46,11804
HRZ00,2000-11-08 02:30,8,103.46,103.5,103.45,103.48,9914
HRZ00,2000-11-08 03:00,8,103.47,103.49,103.43,103.44,9455
HRZ00,2000-11-08 03:30,8,103.44,103.48,103.43,103.45,20482
HRZ00,2000-11-08 04:00,8,103.45,103.48,103.45,103.47,9819
HRZ00,2000-11-08 04:30,8,103.47,103.47,103.44,103.46,8759
HRZ00,2000-11-08 05:00,8,103.46,103.47,103.45,103.46,5862
HRZ00,2000-11-08 05:30,8,103.47,103.47,103.46,103.46,3227
HRZ00,2000-11-08 06:00,8,103.46,103.48,103.46,103.47,3111
HRZ00,2000-11-08 06:30,8,103.47,103.48,103.46,103.46,1506
HRZ00,2000-11-08 07:00,8,103.46,103.46,103.44,103.46,9063
HRZ00,2000-11-08 07:30,8,103.46,103.48,103.44,103.47,8049
HRZ00,2000-11-08 08:00,8,103.47,103.49,103.47,103.49,9010
HRZ00,2000-11-08 08:30,8,103.49,103.52,103.47,103.51,15496
HRZ00,2000-11-08 09:00,8,103.51,103.51,103.49,103.49,15462
HRZ00,2000-11-08 09:30,8,103.48,103.51,103.48,103.49,4775
HRZ00,2000-11-08 10:00,8,103.49,103.51,103.48,103.49,7609
HRZ00,2000-11-08 10:30,8,103.48,103.49,103.47,103.49,8723
HRZ00,2000-11-08 11:00,8,103.48,103.49,103.47,103.48,889
HRZ00,2000-11-08 11:30,8,103.48,103.5,103.46,103.47,2254
HRZ00,2000-11-09 01:00,9,103.47,103.52,103.47,103.5,2551
HRZ00,2000-11-09 01:30,9,103.5,103.52,103.49,103.51,3667
HRZ00,2000-11-09 02:00,9,103.51,103.51,103.48,103.49,4954
HRZ00,2000-11-09 02:30,9,103.49,103.5,103.46,103.47,6063
HRZ00,2000-11-09 03:00,9,103.48,103.49,103.47,103.49,6993
HRZ00,2000-11-09 03:30,9,103.49,103.51,103.49,103.49,4884
HRZ00,2000-11-09 04:00,9,103.5,103.51,103.48,103.5,5191
HRZ00,2000-11-09 04:30,9,103.5,103.51,103.49,103.51,3548
HRZ00,2000-11-09 05:00,9,103.5,103.51,103.49,103.5,3644
HRZ00,2000-11-09 05:30,9,103.5,103.51,103.48,103.49,2800
HRZ00,2000-11-09 06:00,9,103.49,103.5,103.48,103.5,2663
HRZ00,2000-11-09 06:30,9,103.5,103.5,103.49,103.49,2918
HRZ00,2000-11-09 07:00,9,103.5,103.53,103.49,103.51,4585
HRZ00,2000-11-09 07:30,9,103.52,103.55,103.5,103.54,19473
HRZ00,2000-11-09 08:00,9,103.54,103.6,103.54,103.58,18551
HRZ00,2000-11-09 08:30,9,103.59,103.62,103.57,103.59,23243
HRZ00,2000-11-09 09:00,9,103.59,103.61,103.58,103.6,21612
HRZ00,2000-11-09 09:30,9,103.6,103.61,103.57,103.58,13308
HRZ00,2000-11-09 10:00,9,103.58,103.6,103.58,103.59,8450
HRZ00,2000-11-09 10:30,9,103.59,103.61,103.58,103.6,2493
HRZ00,2000-11-09 11:00,9,103.59,103.62,103.59,103.62,1127
HRZ00,2000-11-09 11:30,9,103.62,103.64,103.61,103.63,4105
HRZ00,2000-11-10 01:00,10,103.64,103.68,103.63,103.67,8591
HRZ00,2000-11-10 01:30,10,103.67,103.71,103.65,103.71,9423
HRZ00,2000-11-10 02:00,10,103.7,103.72,103.67,103.67,9103
HRZ00,2000-11-10 02:30,10,103.67,103.68,103.66,103.66,4903
HRZ00,2000-11-10 03:00,10,103.65,103.67,103.64,103.66,5376
HRZ00,2000-11-10 03:30,10,103.65,103.66,103.64,103.65,9335
HRZ00,2000-11-10 04:00,10,103.65,103.68,103.65,103.66,13697
HRZ00,2000-11-10 04:30,10,103.66,103.67,103.64,103.64,7044
HRZ00,2000-11-10 05:00,10,103.65,103.67,103.64,103.66,3642
HRZ00,2000-11-10 05:30,10,103.67,103.67,103.65,103.66,1013
HRZ00,2000-11-10 06:00,10,103.66,103.67,103.65,103.66,3064
HRZ00,2000-11-10 06:30,10,103.66,103.69,103.65,103.69,3780
HRZ00,2000-11-10 07:00,10,103.69,103.71,103.68,103.7,5366
HRZ00,2000-11-10 07:30,10,103.71,103.71,103.68,103.7,6420
HRZ00,2000-11-10 08:00,10,103.7,103.71,103.69,103.7,5635
HRZ00,2000-11-10 08:30,10,103.7,103.71,103.68,103.68,13185
HRZ00,2000-11-10 09:00,10,103.68,103.72,103.68,103.69,9632
HRZ00,2000-11-10 09:30,10,103.69,103.7,103.66,103.68,9031
HRZ00,2000-11-10 10:00,10,103.68,103.71,103.67,103.7,4827
HRZ00,2000-11-10 10:30,10,103.71,103.73,103.69,103.72,6094
HRZ00,2000-11-10 11:00,10,103.72,103.74,103.7,103.72,5767
HRZ00,2000-11-10 11:30,10,103.72,103.75,103.72,103.74,2786
HRZ00,2000-11-13 01:00,13,103.79,103.79,103.74,103.76,5990
HRZ00,2000-11-13 01:30,13,103.76,103.77,103.73,103.75,4412
HRZ00,2000-11-13 02:00,13,103.74,103.76,103.74,103.75,2931
HRZ00,2000-11-13 02:30,13,103.75,103.75,103.73,103.75,4304
HRZ00,2000-11-13 03:00,13,103.75,103.78,103.75,103.77,10383
HRZ00,2000-11-13 03:30,13,103.76,103.77,103.75,103.76,3762
HRZ00,2000-11-13 04:00,13,103.76,103.78,103.75,103.76,6552
HRZ00,2000-11-13 04:30,13,103.76,103.78,103.76,103.77,4681
HRZ00,2000-11-13 05:00,13,103.77,103.78,103.76,103.76,5478
HRZ00,2000-11-13 05:30,13,103.77,103.79,103.76,103.79,6772
HRZ00,2000-11-13 06:00,13,103.78,103.8,103.77,103.78,4620
HRZ00,2000-11-13 06:30,13,103.79,103.8,103.77,103.79,3115
HRZ00,2000-11-13 07:00,13,103.79,103.8,103.78,103.79,3045
HRZ00,2000-11-13 07:30,13,103.8,103.85,103.8,103.82,12366
HRZ00,2000-11-13 08:00,13,103.82,103.83,103.79,103.82,8130
HRZ00,2000-11-13 08:30,13,103.82,103.84,103.8,103.82,11875
HRZ00,2000-11-13 09:00,13,103.81,103.82,103.76,103.8,12410
HRZ00,2000-11-13 09:30,13,103.79,103.82,103.78,103.81,17162
HRZ00,2000-11-13 10:00,13,103.81,103.86,103.81,103.85,17684
HRZ00,2000-11-13 10:30,13,103.85,103.92,103.84,103.9,14754
HRZ00,2000-11-13 11:00,13,103.91,103.93,103.89,103.92,9106
HRZ00,2000-11-13 11:30,13,103.93,103.99,103.91,103.97,13891
HRZ00,2000-11-14 01:00,14,103.96,103.96,103.86,103.86,13777
HRZ00,2000-11-14 01:30,14,103.87,103.89,103.85,103.85,9298
HRZ00,2000-11-14 02:00,14,103.85,103.87,103.85,103.86,9423
HRZ00,2000-11-14 02:30,14,103.87,103.88,103.86,103.87,7585
HRZ00,2000-11-14 03:00,14,103.87,103.88,103.86,103.88,5614
HRZ00,2000-11-14 03:30,14,103.87,103.9,103.86,103.89,11222
HRZ00,2000-11-14 04:00,14,103.89,103.93,103.89,103.91,11377
HRZ00,2000-11-14 04:30,14,103.91,103.92,103.87,103.87,9205
HRZ00,2000-11-14 05:00,14,103.87,103.88,103.86,103.87,5704
HRZ00,2000-11-14 05:30,14,103.87,103.87,103.86,103.86,4495
HRZ00,2000-11-14 06:00,14,103.87,103.9,103.86,103.89,8182
HRZ00,2000-11-14 06:30,14,103.9,103.93,103.89,103.89,16455
HRZ00,2000-11-14 07:00,14,103.89,103.91,103.88,103.9,8021
HRZ00,2000-11-14 07:30,14,103.89,103.9,103.85,103.85,17082
HRZ00,2000-11-14 08:00,14,103.85,103.86,103.83,103.84,18737
HRZ00,2000-11-14 08:30,14,103.84,103.86,103.83,103.86,10581
HRZ00,2000-11-14 09:00,14,103.86,103.86,103.83,103.85,13422
HRZ00,2000-11-14 09:30,14,103.85,103.85,103.83,103.84,8313
HRZ00,2000-11-14 10:00,14,103.84,103.86,103.83,103.85,11204
HRZ00,2000-11-14 10:30,14,103.85,103.86,103.84,103.85,4031
HRZ00,2000-11-14 11:00,14,103.85,103.86,103.85,103.85,1865
HRZ00,2000-11-14 11:30,14,103.86,103.86,103.8,103.81,5545
HRZ00,2000-11-15 01:00,15,103.86,103.86,103.8,103.83,17226
HRZ00,2000-11-15 01:30,15,103.83,103.85,103.82,103.85,8772
HRZ00,2000-11-15 02:00,15,103.85,103.86,103.83,103.84,10691
HRZ00,2000-11-15 02:30,15,103.85,103.86,103.83,103.85,6995
HRZ00,2000-11-15 03:00,15,103.84,103.86,103.83,103.83,15355
HRZ00,2000-11-15 03:30,15,103.83,103.84,103.82,103.83,13286
HRZ00,2000-11-15 04:00,15,103.84,103.84,103.81,103.82,27811
HRZ00,2000-11-15 04:30,15,103.82,103.83,103.81,103.83,13160
HRZ00,2000-11-15 05:00,15,103.83,103.84,103.82,103.83,4863
HRZ00,2000-11-15 05:30,15,103.83,103.84,103.83,103.84,2772
HRZ00,2000-11-15 06:00,15,103.84,103.85,103.83,103.84,4663
HRZ00,2000-11-15 06:30,15,103.84,103.84,103.83,103.84,3042
HRZ00,2000-11-15 07:00,15,103.84,103.87,103.84,103.87,11175
HRZ00,2000-11-15 07:30,15,103.86,103.89,103.85,103.88,16838
HRZ00,2000-11-15 08:00,15,103.87,103.91,103.87,103.89,19845
HRZ00,2000-11-15 08:30,15,103.89,103.9,103.87,103.9,17352
HRZ00,2000-11-15 09:00,15,103.89,103.92,103.88,103.91,14174
HRZ00,2000-11-15 09:30,15,103.91,103.93,103.89,103.89,16109
HRZ00,2000-11-15 10:00,15,103.9,103.9,103.88,103.89,10611
HRZ00,2000-11-15 10:30,15,103.89,103.89,103.86,103.86,6334
HRZ00,2000-11-15 11:00,15,103.87,103.89,103.86,103.88,3586
HRZ00,2000-11-15 11:30,15,103.87,103.9,103.87,103.88,3340
HRZ00,2000-11-16 01:00,16,103.94,103.94,103.9,103.91,7647
HRZ00,2000-11-16 01:30,16,103.92,103.95,103.9,103.94,13500
HRZ00,2000-11-16 02:00,16,103.94,103.98,103.93,103.95,17521
HRZ00,2000-11-16 02:30,16,103.95,103.97,103.94,103.97,13336
HRZ00,2000-11-16 03:00,16,103.96,103.99,103.95,103.96,17136
HRZ00,2000-11-16 03:30,16,103.97,104.01,103.96,104.01,20557
HRZ00,2000-11-16 04:00,16,104,104.04,103.99,104.03,26659
HRZ00,2000-11-16 04:30,16,104.03,104.04,104,104,16545
HRZ00,2000-11-16 05:00,16,104,104.02,103.99,104,11573
HRZ00,2000-11-16 05:30,16,104.01,104.01,103.99,104,4417
HRZ00,2000-11-16 06:00,16,104,104.01,103.99,104,7790
HRZ00,2000-11-16 06:30,16,104.01,104.04,104,104.03,9683
HRZ00,2000-11-16 07:00,16,104.03,104.03,103.99,104,7482
HRZ00,2000-11-16 07:30,16,104.01,104.03,103.98,104,13463
HRZ00,2000-11-16 08:00,16,104,104.01,103.98,104.01,10225
HRZ00,2000-11-16 08:30,16,104,104.02,103.99,104,9741
HRZ00,2000-11-16 09:00,16,104.01,104.01,103.97,103.99,18288
HRZ00,2000-11-16 09:30,16,103.98,103.99,103.94,103.96,17471
HRZ00,2000-11-16 10:00,16,103.96,103.97,103.94,103.96,6660
HRZ00,2000-11-16 10:30,16,103.95,103.96,103.95,103.96,3607
HRZ00,2000-11-16 11:00,16,103.94,103.98,103.94,103.97,3521
HRZ00,2000-11-16 11:30,16,103.96,103.99,103.96,103.99,1880
HRZ00,2000-11-17 01:00,17,104.01,104.03,103.99,104.02,6784
HRZ00,2000-11-17 01:30,17,104.02,104.09,104.02,104.05,16483
HRZ00,2000-11-17 02:00,17,104.05,104.07,104.01,104.01,14196
HRZ00,2000-11-17 02:30,17,104,104.03,103.99,104.03,10857
HRZ00,2000-11-17 03:00,17,104.03,104.03,104,104.01,6317
HRZ00,2000-11-17 03:30,17,104.02,104.02,104,104.01,8086
HRZ00,2000-11-17 04:00,17,104.01,104.02,104.01,104.02,2347
HRZ00,2000-11-17 04:30,17,104.02,104.03,104,104,8756
HRZ00,2000-11-17 05:00,17,104,104.01,103.98,103.99,7335
HRZ00,2000-11-17 05:30,17,104,104,103.98,103.99,3790
HRZ00,2000-11-17 06:00,17,103.99,104,103.98,104,1297
HRZ00,2000-11-17 06:30,17,104,104.01,104,104.01,2175
HRZ00,2000-11-17 07:00,17,104.01,104.03,104.01,104.03,6176
HRZ00,2000-11-17 07:30,17,104.03,104.03,104,104.01,5547
HRZ00,2000-11-17 08:00,17,104.01,104.01,103.98,103.99,4885
HRZ00,2000-11-17 08:30,17,103.99,104.01,103.98,103.99,7489
HRZ00,2000-11-17 09:00,17,104,104,103.93,103.95,25782
HRZ00,2000-11-17 09:30,17,103.95,103.98,103.95,103.96,7619
HRZ00,2000-11-17 10:00,17,103.97,103.99,103.96,103.99,6750
HRZ00,2000-11-17 10:30,17,103.98,103.98,103.97,103.98,2319
HRZ00,2000-11-17 11:00,17,103.97,103.98,103.95,103.96,1739
HRZ00,2000-11-17 11:30,17,103.96,103.99,103.95,103.95,1742
HRZ00,2000-11-20 01:00,20,103.95,103.97,103.93,103.96,5303
HRZ00,2000-11-20 01:30,20,103.96,103.99,103.95,103.98,5857
HRZ00,2000-11-20 02:00,20,103.98,104.02,103.96,104.01,6973
HRZ00,2000-11-20 02:30,20,104.01,104.02,103.96,103.97,11472
HRZ00,2000-11-20 03:00,20,103.98,103.98,103.96,103.97,3049
HRZ00,2000-11-20 03:30,20,103.97,103.98,103.95,103.96,7657
HRZ00,2000-11-20 04:00,20,103.97,103.99,103.96,103.96,6499
HRZ00,2000-11-20 04:30,20,103.96,103.97,103.92,103.95,15067
HRZ00,2000-11-20 05:00,20,103.95,103.96,103.93,103.94,7488
HRZ00,2000-11-20 05:30,20,103.94,103.95,103.94,103.94,2369
HRZ00,2000-11-20 06:00,20,103.95,103.95,103.93,103.95,4697
HRZ00,2000-11-20 06:30,20,103.94,103.97,103.93,103.97,7677
HRZ00,2000-11-20 07:00,20,103.96,103.97,103.95,103.95,2123
HRZ00,2000-11-20 08:00,20,103.98,103.99,103.97,103.97,13436
HRZ00,2000-11-20 08:30,20,103.96,103.97,103.95,103.95,17201
HRZ00,2000-11-20 09:00,20,103.95,103.97,103.94,103.96,14036
HRZ00,2000-11-20 09:30,20,103.95,103.97,103.94,103.97,10777
HRZ00,2000-11-20 10:00,20,103.97,103.99,103.97,103.98,7476
HRZ00,2000-11-20 10:30,20,103.98,104,103.97,103.97,2702
HRZ00,2000-11-20 11:00,20,103.98,103.98,103.96,103.96,1639
HRZ00,2000-11-20 11:30,20,103.96,104,103.96,104,3910
HRZ00,2000-11-21 01:00,21,103.97,104.02,103.95,104,9687
HRZ00,2000-11-21 01:30,21,104,104,103.97,103.99,2865
HRZ00,2000-11-21 02:00,21,103.98,103.98,103.95,103.95,8577
HRZ00,2000-11-21 02:30,21,103.95,103.99,103.94,103.98,11503
HRZ00,2000-11-21 03:00,21,103.99,104,103.94,103.96,13031
HRZ00,2000-11-21 03:30,21,103.96,103.97,103.93,103.94,11533
HRZ00,2000-11-21 04:00,21,103.95,103.96,103.94,103.96,4892
HRZ00,2000-11-21 04:30,21,103.95,103.97,103.94,103.95,8945
HRZ00,2000-11-21 05:00,21,103.95,103.96,103.94,103.96,6089
HRZ00,2000-11-21 05:30,21,103.96,103.96,103.94,103.95,3385
HRZ00,2000-11-21 06:00,21,103.95,103.96,103.94,103.95,3053
HRZ00,2000-11-21 06:30,21,103.95,103.95,103.94,103.95,5300
HRZ00,2000-11-21 07:00,21,103.95,103.96,103.94,103.95,2682
HRZ00,2000-11-21 07:30,21,103.95,103.96,103.95,103.95,6911
HRZ00,2000-11-21 08:00,21,103.95,103.96,103.94,103.95,4520
HRZ00,2000-11-21 08:30,21,103.95,103.95,103.93,103.94,8507
HRZ00,2000-11-21 09:00,21,103.94,103.97,103.93,103.94,7758
HRZ00,2000-11-21 09:30,21,103.94,103.94,103.89,103.91,15935
HRZ00,2000-11-21 10:00,21,103.9,103.92,103.86,103.86,13349
HRZ00,2000-11-21 10:30,21,103.87,103.89,103.86,103.89,5624
HRZ00,2000-11-21 11:00,21,103.89,103.9,103.88,103.88,2207
HRZ00,2000-11-21 11:30,21,103.89,103.9,103.87,103.87,2755
HRZ00,2000-11-22 01:00,22,103.92,103.94,103.88,103.89,7889
HRZ00,2000-11-22 01:30,22,103.88,103.9,103.85,103.88,9298
HRZ00,2000-11-22 02:00,22,103.88,103.92,103.88,103.91,6584
HRZ00,2000-11-22 02:30,22,103.91,103.94,103.91,103.94,13244
HRZ00,2000-11-22 03:00,22,103.93,103.97,103.93,103.95,19108
HRZ00,2000-11-22 03:30,22,103.96,104,103.95,103.99,25450
HRZ00,2000-11-22 04:00,22,103.99,104.04,103.98,104.03,25243
HRZ00,2000-11-22 04:30,22,104.04,104.06,104,104.02,31462
HRZ00,2000-11-22 05:00,22,104.02,104.02,103.99,104.02,9520
HRZ00,2000-11-22 05:30,22,104.01,104.05,104,104.02,20607
HRZ00,2000-11-22 06:00,22,104.02,104.08,104.01,104.04,19120
HRZ00,2000-11-22 06:30,22,104.04,104.04,104.01,104.01,10264
HRZ00,2000-11-22 07:00,22,104,104.03,103.99,104.02,9018
HRZ00,2000-11-22 07:30,22,104.02,104.03,104.01,104.01,10288
HRZ00,2000-11-22 08:00,22,104.02,104.03,104,104.01,9732
HRZ00,2000-11-22 08:30,22,104.02,104.03,103.97,104,24960
HRZ00,2000-11-22 09:00,22,103.99,104.03,103.99,104.01,18759
HRZ00,2000-11-22 09:30,22,104,104.06,104,104.04,20876
HRZ00,2000-11-22 10:00,22,104.03,104.07,104.01,104.05,25540
HRZ00,2000-11-22 10:30,22,104.05,104.06,104.04,104.04,5434
HRZ00,2000-11-22 11:00,22,104.05,104.09,104.04,104.07,7520
HRZ00,2000-11-22 11:30,22,104.07,104.1,104.07,104.1,6781
HRZ00,2000-11-23 01:00,23,104.08,104.14,104.05,104.07,4700
HRZ00,2000-11-23 01:30,23,104.07,104.12,104.07,104.1,11739
HRZ00,2000-11-23 02:00,23,104.11,104.12,104.09,104.09,10924
HRZ00,2000-11-23 02:30,23,104.1,104.1,104.06,104.08,8754
HRZ00,2000-11-23 03:00,23,104.07,104.08,104.05,104.06,7225
HRZ00,2000-11-23 03:30,23,104.06,104.08,104.04,104.05,10552
HRZ00,2000-11-23 04:00,23,104.05,104.07,104.05,104.05,9345
HRZ00,2000-11-23 04:30,23,104.05,104.06,104.05,104.05,6346
HRZ00,2000-11-23 05:00,23,104.04,104.06,104.03,104.05,5492
HRZ00,2000-11-23 05:30,23,104.06,104.06,104.05,104.05,1086
HRZ00,2000-11-23 06:00,23,104.05,104.06,104.04,104.05,3705
HRZ00,2000-11-23 06:30,23,104.06,104.09,104.05,104.08,4847
HRZ00,2000-11-23 07:00,23,104.09,104.09,104.07,104.08,3263
HRZ00,2000-11-23 07:30,23,104.09,104.09,104.06,104.07,4332
HRZ00,2000-11-23 08:00,23,104.07,104.08,104.06,104.07,4947
HRZ00,2000-11-23 08:30,23,104.07,104.07,104.06,104.07,3572
HRZ00,2000-11-23 09:00,23,104.07,104.08,104.06,104.07,3560
HRZ00,2000-11-23 09:30,23,104.06,104.07,104.04,104.04,2040
HRZ00,2000-11-23 10:00,23,104.04,104.05,104.01,104.02,5224
HRZ00,2000-11-23 10:30,23,104.02,104.02,104.01,104.01,1140
HRZ00,2000-11-23 11:00,23,104.01,104.02,104,104.01,1130
HRZ00,2000-11-23 11:30,23,104.02,104.05,104.01,104.05,2493
HRZ00,2000-11-24 01:00,24,104.03,104.03,103.99,104,1828
HRZ00,2000-11-24 01:30,24,104,104.03,104,104.02,5108
HRZ00,2000-11-24 02:00,24,104.03,104.03,104,104.02,4678
HRZ00,2000-11-24 02:30,24,104.01,104.05,104.01,104.03,9838
HRZ00,2000-11-24 03:00,24,104.03,104.04,104.02,104.02,3509
HRZ00,2000-11-24 03:30,24,104.03,104.04,104.02,104.04,7038
HRZ00,2000-11-24 04:00,24,104.04,104.11,104.04,104.08,20386
HRZ00,2000-11-24 04:30,24,104.09,104.15,104.07,104.12,17014
HRZ00,2000-11-24 05:00,24,104.11,104.13,104.09,104.09,5896
HRZ00,2000-11-24 05:30,24,104.08,104.1,104.07,104.09,8451
HRZ00,2000-11-24 06:00,24,104.09,104.09,104.07,104.09,3949
HRZ00,2000-11-24 06:30,24,104.08,104.09,104.07,104.08,2754
HRZ00,2000-11-24 07:00,24,104.08,104.08,104.06,104.07,4087
HRZ00,2000-11-24 07:30,24,104.08,104.08,104.06,104.06,2934
HRZ00,2000-11-24 08:00,24,104.06,104.06,104.03,104.04,6500
HRZ00,2000-11-24 08:30,24,104.04,104.05,104.02,104.03,7040
HRZ00,2000-11-24 09:00,24,104.03,104.05,104.02,104.05,3786
HRZ00,2000-11-24 09:30,24,104.05,104.06,104.03,104.04,3157
HRZ00,2000-11-24 10:00,24,104.04,104.04,104.02,104.03,2072
HRZ00,2000-11-24 10:30,24,104.03,104.06,104.03,104.06,1737
HRZ00,2000-11-24 11:00,24,104.06,104.07,104.05,104.06,1236
HRZ00,2000-11-24 11:30,24,104.07,104.08,104.05,104.05,1993
HRZ00,2000-11-27 01:00,27,104,104.02,103.97,104,6346
HRZ00,2000-11-27 01:30,27,104.01,104.04,104,104.03,3643
HRZ00,2000-11-27 02:00,27,104.02,104.04,104.01,104.04,4597
HRZ00,2000-11-27 02:30,27,104.04,104.06,104.03,104.04,8120
HRZ00,2000-11-27 03:00,27,104.04,104.05,104,104,6618
HRZ00,2000-11-27 03:30,27,104,104.01,103.96,104,13763
HRZ00,2000-11-27 04:00,27,103.99,104,103.97,103.98,10072
HRZ00,2000-11-27 04:30,27,103.98,103.98,103.95,103.97,14489
HRZ00,2000-11-27 05:00,27,103.97,104.02,103.97,104.01,11239
HRZ00,2000-11-27 05:30,27,104.02,104.03,104,104.01,7634
HRZ00,2000-11-27 06:00,27,104.01,104.01,103.99,103.99,5590
HRZ00,2000-11-27 06:30,27,103.99,104,103.98,103.99,2153
HRZ00,2000-11-27 07:00,27,103.98,104.03,103.98,104.02,6058
HRZ00,2000-11-27 07:30,27,104.02,104.05,104.01,104.03,14102
HRZ00,2000-11-27 08:00,27,104.03,104.04,104.02,104.03,6776
HRZ00,2000-11-27 08:30,27,104.02,104.05,104.02,104.05,9876
HRZ00,2000-11-27 09:00,27,104.05,104.07,104.04,104.06,15928
HRZ00,2000-11-27 09:30,27,104.06,104.07,104.05,104.06,10061
HRZ00,2000-11-27 10:00,27,104.07,104.08,104.05,104.06,6419
HRZ00,2000-11-27 10:30,27,104.06,104.11,104.05,104.09,6787
HRZ00,2000-11-27 11:00,27,104.09,104.24,104.08,104.17,17583
HRZ00,2000-11-27 11:30,27,104.16,104.18,104.15,104.17,8575
HRZ00,2000-11-28 01:00,28,104.18,104.18,104.13,104.13,9490
HRZ00,2000-11-28 01:30,28,104.13,104.15,104.12,104.14,7556
HRZ00,2000-11-28 02:00,28,104.13,104.21,104.12,104.19,21651
HRZ00,2000-11-28 02:30,28,104.2,104.21,104.17,104.18,13267
HRZ00,2000-11-28 03:00,28,104.17,104.21,104.17,104.19,12419
HRZ00,2000-11-28 03:30,28,104.19,104.2,104.17,104.2,14365
HRZ00,2000-11-28 04:00,28,104.19,104.22,104.18,104.2,17261
HRZ00,2000-11-28 04:30,28,104.21,104.22,104.17,104.18,11439
HRZ00,2000-11-28 05:00,28,104.19,104.19,104.16,104.18,10925
HRZ00,2000-11-28 05:30,28,104.18,104.18,104.16,104.18,9442
HRZ00,2000-11-28 06:00,28,104.18,104.21,104.17,104.21,7853
HRZ00,2000-11-28 06:30,28,104.2,104.25,104.2,104.24,14996
HRZ00,2000-11-28 07:00,28,104.23,104.25,104.22,104.25,7434
HRZ00,2000-11-28 07:30,28,104.26,104.28,104.24,104.24,25667
HRZ00,2000-11-28 08:00,28,104.25,104.25,104.22,104.23,12145
HRZ00,2000-11-28 08:30,28,104.23,104.24,104.21,104.23,12330
HRZ00,2000-11-28 09:00,28,104.23,104.25,104.22,104.24,14474
HRZ00,2000-11-28 09:30,28,104.24,104.28,104.23,104.27,19333
HRZ00,2000-11-28 10:00,28,104.27,104.32,104.25,104.27,29414
HRZ00,2000-11-28 10:30,28,104.28,104.3,104.27,104.29,9300
HRZ00,2000-11-28 11:00,28,104.28,104.31,104.27,104.29,9415
HRZ00,2000-11-28 11:30,28,104.29,104.3,104.28,104.3,5427
HRZ00,2000-11-29 01:00,29,104.33,104.38,104.33,104.34,14607
HRZ00,2000-11-29 01:30,29,104.35,104.41,104.33,104.4,27330
HRZ00,2000-11-29 02:00,29,104.4,104.46,104.39,104.43,46293
HRZ00,2000-11-29 02:30,29,104.43,104.43,104.38,104.39,17712
HRZ00,2000-11-29 03:00,29,104.39,104.41,104.38,104.39,18443
HRZ00,2000-11-29 03:30,29,104.4,104.45,104.39,104.43,19188
HRZ00,2000-11-29 04:00,29,104.43,104.47,104.41,104.43,21325
HRZ00,2000-11-29 04:30,29,104.42,104.45,104.41,104.42,15790
HRZ00,2000-11-29 05:00,29,104.43,104.44,104.41,104.43,7923
HRZ00,2000-11-29 05:30,29,104.43,104.44,104.41,104.44,8977
HRZ00,2000-11-29 06:00,29,104.44,104.46,104.43,104.44,13241
HRZ00,2000-11-29 06:30,29,104.45,104.46,104.44,104.45,12061
HRZ00,2000-11-29 07:00,29,104.45,104.49,104.45,104.47,27732
HRZ00,2000-11-29 07:30,29,104.46,104.46,104.38,104.39,36729
HRZ00,2000-11-29 08:00,29,104.4,104.47,104.39,104.46,33964
HRZ00,2000-11-29 08:30,29,104.46,104.46,104.41,104.44,30225
HRZ00,2000-11-29 09:00,29,104.44,104.45,104.4,104.42,19580
HRZ00,2000-11-29 09:30,29,104.43,104.43,104.4,104.42,14886
HRZ00,2000-11-29 10:00,29,104.41,104.42,104.39,104.41,27286
HRZ00,2000-11-29 10:30,29,104.42,104.43,104.39,104.42,8192
HRZ00,2000-11-29 11:00,29,104.42,104.44,104.42,104.44,4344
HRZ00,2000-11-29 11:30,29,104.44,104.46,104.44,104.44,5144
HRZ00,2000-11-30 01:00,30,104.51,104.58,104.5,104.55,20017
HRZ00,2000-11-30 01:30,30,104.55,104.58,104.54,104.56,9463
HRZ00,2000-11-30 02:00,30,104.56,104.61,104.55,104.59,27994
HRZ00,2000-11-30 02:30,30,104.59,104.62,104.58,104.61,20509
HRZ00,2000-11-30 03:00,30,104.61,104.61,104.57,104.61,18547
HRZ00,2000-11-30 03:30,30,104.6,104.61,104.58,104.61,10154
HRZ00,2000-11-30 04:00,30,104.61,104.63,104.6,104.6,15282
HRZ00,2000-11-30 04:30,30,104.61,104.63,104.6,104.62,9129
HRZ00,2000-11-30 05:00,30,104.62,104.66,104.61,104.65,15960
HRZ00,2000-11-30 05:30,30,104.64,104.68,104.64,104.67,18797
HRZ00,2000-11-30 06:00,30,104.67,104.7,104.66,104.7,12106
HRZ00,2000-11-30 06:30,30,104.69,104.69,104.65,104.66,14501
HRZ00,2000-11-30 07:00,30,104.66,104.69,104.66,104.69,19164
HRZ00,2000-11-30 07:30,30,104.69,104.7,104.65,104.67,15799
HRZ00,2000-11-30 08:00,30,104.67,104.68,104.65,104.67,19228
HRZ00,2000-11-30 08:30,30,104.67,104.71,104.65,104.7,21996
HRZ00,2000-11-30 09:00,30,104.69,104.74,104.68,104.68,28158
HRZ00,2000-11-30 09:30,30,104.68,104.75,104.66,104.74,39768
HRZ00,2000-11-30 10:00,30,104.73,104.77,104.72,104.75,18715
HRZ00,2000-11-30 10:30,30,104.76,104.8,104.76,104.78,19686
HRZ00,2000-11-30 11:00,30,104.79,104.92,104.79,104.89,18248
HRZ00,2000-11-30 11:30,30,104.88,104.88,104.8,104.84,9075
HRZ00,2000-12-01 01:00,1,104.81,104.81,104.71,104.73,16161
HRZ00,2000-12-01 01:30,1,104.73,104.74,104.69,104.69,13161
HRZ00,2000-12-01 02:00,1,104.69,104.7,104.66,104.7,13181
HRZ00,2000-12-01 02:30,1,104.7,104.72,104.69,104.7,17118
HRZ00,2000-12-01 03:00,1,104.7,104.74,104.7,104.74,13711
HRZ00,2000-12-01 03:30,1,104.74,104.77,104.71,104.77,12987
HRZ00,2000-12-01 04:00,1,104.77,104.83,104.77,104.82,38936
HRZ00,2000-12-01 04:30,1,104.82,104.82,104.77,104.78,15103
HRZ00,2000-12-01 05:00,1,104.77,104.78,104.76,104.76,10884
HRZ00,2000-12-01 05:30,1,104.76,104.77,104.74,104.74,10188
HRZ00,2000-12-01 06:00,1,104.75,104.78,104.74,104.78,5852
HRZ00,2000-12-01 06:30,1,104.77,104.78,104.76,104.76,4299
HRZ00,2000-12-01 07:00,1,104.77,104.82,104.77,104.81,14548
HRZ00,2000-12-01 07:30,1,104.81,104.83,104.8,104.82,9370
HRZ00,2000-12-01 08:00,1,104.82,104.85,104.8,104.81,12086
HRZ00,2000-12-01 08:30,1,104.81,104.82,104.75,104.77,18124
HRZ00,2000-12-01 09:00,1,104.78,104.78,104.71,104.74,20774
HRZ00,2000-12-01 09:30,1,104.74,104.76,104.72,104.73,11680
HRZ00,2000-12-01 10:00,1,104.74,104.81,104.73,104.79,8936
HRZ00,2000-12-01 10:30,1,104.79,104.83,104.78,104.83,7701
HRZ00,2000-12-01 11:00,1,104.82,104.83,104.78,104.8,5157
HRZ00,2000-12-01 11:30,1,104.8,104.82,104.79,104.81,2548
HRZ00,2000-12-04 01:00,4,104.79,104.83,104.78,104.82,8518
HRZ00,2000-12-04 01:30,4,104.83,104.84,104.81,104.83,6950
HRZ00,2000-12-04 02:00,4,104.83,104.88,104.81,104.88,11902
HRZ00,2000-12-04 02:30,4,104.89,104.9,104.87,104.87,13043
HRZ00,2000-12-04 03:00,4,104.87,104.94,104.87,104.93,16399
HRZ00,2000-12-04 03:30,4,104.94,105.03,104.92,105.02,28457
HRZ00,2000-12-04 04:00,4,105.01,105.09,105.01,105.07,26274
HRZ00,2000-12-04 04:30,4,105.07,105.07,105.02,105.05,21684
HRZ00,2000-12-04 05:00,4,105.04,105.07,105.02,105.03,22357
HRZ00,2000-12-04 05:30,4,105.03,105.06,105.02,105.05,5662
HRZ00,2000-12-04 06:00,4,105.05,105.06,105.04,105.05,8676
HRZ00,2000-12-04 06:30,4,105.05,105.09,105.04,105.07,13692
HRZ00,2000-12-04 07:00,4,105.07,105.08,105.04,105.06,12336
HRZ00,2000-12-04 07:30,4,105.06,105.06,105.02,105.02,11221
HRZ00,2000-12-04 08:00,4,105.03,105.03,105.01,105.02,19064
HRZ00,2000-12-04 08:30,4,105.02,105.03,104.99,105.01,17387
HRZ00,2000-12-04 09:00,4,105.02,105.08,105,105.06,21686
HRZ00,2000-12-04 09:30,4,105.07,105.09,105.04,105.05,17552
HRZ00,2000-12-04 10:00,4,105.06,105.07,105.01,105.03,22322
HRZ00,2000-12-04 10:30,4,105.03,105.03,104.96,104.99,16020
HRZ00,2000-12-04 11:00,4,104.99,105.03,104.99,105.01,5281
HRZ00,2000-12-04 11:30,4,105.02,105.02,104.98,105.02,5202
HRZ00,2000-12-05 01:00,5,104.97,105.01,104.96,104.97,14713
HRZ00,2000-12-05 01:30,5,104.97,105,104.95,104.96,7693
HRZ00,2000-12-05 02:00,5,104.97,104.97,104.91,104.96,28065
HRZ00,2000-12-05 02:30,5,104.95,104.98,104.95,104.97,18867
HRZ00,2000-12-05 03:00,5,104.97,104.97,104.91,104.92,18284
HRZ00,2000-12-05 03:30,5,104.92,104.93,104.82,104.85,37203
HRZ00,2000-12-05 04:00,5,104.85,104.91,104.85,104.88,24066
HRZ00,2000-12-05 04:30,5,104.88,104.88,104.86,104.87,20138
HRZ00,2000-12-05 05:00,5,104.87,104.92,104.87,104.89,40009
HRZ00,2000-12-05 05:30,5,104.9,104.93,104.89,104.92,12051
HRZ00,2000-12-05 06:00,5,104.93,104.95,104.93,104.94,9250
HRZ00,2000-12-05 06:30,5,104.94,104.94,104.91,104.92,11241
HRZ00,2000-12-05 07:00,5,104.93,104.94,104.9,104.93,9395
HRZ00,2000-12-05 07:30,5,104.94,104.94,104.9,104.91,15081
HRZ00,2000-12-05 08:00,5,104.92,104.95,104.9,104.93,12222
HRZ00,2000-12-05 08:30,5,104.93,104.94,104.91,104.92,25359
HRZ00,2000-12-05 09:00,5,104.93,104.98,104.91,104.97,21178
HRZ00,2000-12-05 09:30,5,104.98,105.12,104.95,105.1,44394
HRZ00,2000-12-05 10:00,5,105.1,105.17,105.09,105.12,39463
HRZ00,2000-12-05 10:30,5,105.11,105.15,105.1,105.11,15263
HRZ00,2000-12-05 11:00,5,105.11,105.16,105.1,105.14,5734
HRZ00,2000-12-05 11:30,5,105.14,105.19,105.14,105.16,3732
HRZ00,2000-12-06 01:00,6,105.2,105.28,105.18,105.25,11432
HRZ00,2000-12-06 01:30,6,105.25,105.26,105.21,105.26,29765
HRZ00,2000-12-06 02:00,6,105.26,105.34,105.24,105.31,39453
HRZ00,2000-12-06 02:30,6,105.31,105.38,105.29,105.34,27060
HRZ00,2000-12-06 03:00,6,105.33,105.34,105.29,105.33,17310
HRZ00,2000-12-06 03:30,6,105.33,105.34,105.31,105.34,9175
HRZ00,2000-12-06 04:00,6,105.34,105.43,105.32,105.4,36961
HRZ00,2000-12-06 04:30,6,105.39,105.4,105.35,105.36,28639
HRZ00,2000-12-06 05:00,6,105.36,105.41,105.34,105.4,19928
HRZ00,2000-12-06 05:30,6,105.4,105.4,105.34,105.35,11907
HRZ00,2000-12-06 06:00,6,105.35,105.38,105.34,105.38,9034
HRZ00,2000-12-06 06:30,6,105.37,105.39,105.34,105.35,20602
HRZ00,2000-12-06 07:00,6,105.35,105.37,105.33,105.36,13440
HRZ00,2000-12-06 07:30,6,105.35,105.36,105.33,105.34,16698
HRZ00,2000-12-06 08:00,6,105.35,105.36,105.27,105.28,23492
HRZ00,2000-12-06 08:30,6,105.27,105.33,105.26,105.33,29259
HRZ00,2000-12-06 09:00,6,105.34,105.38,105.34,105.38,17406
HRZ00,2000-12-06 09:30,6,105.37,105.47,105.37,105.43,19255
HRZ00,2000-12-06 10:00,6,105.42,105.44,105.38,105.44,19652
HRZ00,2000-12-06 10:30,6,105.44,105.49,105.42,105.48,6131
HRZ00,2000-12-06 11:00,6,105.48,105.49,105.46,105.48,4249
HRZ00,2000-12-06 11:30,6,105.46,105.46,105.4,105.44,1984
HRZ00,2000-12-07 01:00,7,105.48,105.57,105.48,105.56,12328
HRZ00,2000-12-07 01:30,7,105.56,105.66,105.56,105.6,6534
HRZ00,2000-12-07 02:00,7,105.6,105.6,105.53,105.58,8746
HRZ00,2000-12-07 02:30,7,105.57,105.57,105.51,105.51,4866
HRZ00,2000-12-07 03:00,7,105.51,105.51,105.36,105.4,4023
HRZ00,2000-12-07 03:30,7,105.43,105.46,105.42,105.43,7009
HRZ00,2000-12-07 04:00,7,105.42,105.44,105.4,105.44,3829
HRZ00,2000-12-07 04:30,7,105.46,105.5,105.44,105.44,2477
HRZ00,2000-12-07 05:00,7,105.43,105.43,105.31,105.31,4873