ZKH09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKH09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKH09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKH09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKH09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKH09,2008-05-12 13:00,12,2.53,2.53,2.53,2.53,0
ZKH09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKH09,2008-05-13 12:00,13,2.53,2.53,2.53,2.53,0
ZKH09,2008-05-13 12:30,13,2.53,2.53,2.53,2.53,0
ZKH09,2008-05-13 13:00,13,2.519,2.519,2.519,2.519,0
ZKH09,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKH09,2008-05-14 13:00,14,2.46,2.46,2.46,2.46,0
ZKH09,2008-05-14 13:30,14,2.46,2.46,2.46,2.46,0
ZKH09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKH09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKH09,2008-05-19 13:00,19,2.47,2.47,2.47,2.47,0
ZKH09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKH09,2008-05-20 13:00,20,2.48,2.48,2.48,2.48,0
ZKH09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKH09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKH09,2008-05-22 16:00,22,2.515,2.515,2.515,2.515,0
ZKH09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKH09,2008-05-27 11:00,27,2.54,2.54,2.54,2.54,0
ZKH09,2008-05-27 12:30,27,2.52,2.52,2.52,2.52,0
ZKH09,2008-05-27 13:00,27,2.51,2.51,2.51,2.51,0
ZKH09,2008-05-27 13:30,27,2.51,2.51,2.51,2.51,0
ZKH09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKH09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKH09,2008-05-30 14:00,30,2.415,2.415,2.415,2.415,0
ZKH09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKH09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKH09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKH09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKH09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKH09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKH09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKH09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKH09,2008-06-10 11:00,10,2.52,2.52,2.52,2.52,0
ZKH09,2008-06-10 12:00,10,2.53,2.53,2.53,2.53,0
ZKH09,2008-06-10 12:30,10,2.54,2.55,2.54,2.55,0
ZKH09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKH09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKH09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKH09,2008-06-13 11:30,13,2.73,2.73,2.73,2.73,0
ZKH09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKH09,2008-06-16 13:00,16,2.835,2.835,2.82,2.82,0
ZKH09,2008-06-16 14:00,16,2.829,2.829,2.829,2.829,0
ZKH09,2008-06-17 13:00,17,2.825,2.825,2.825,2.825,0
ZKH09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKH09,2008-06-18 10:30,18,2.83,2.83,2.83,2.83,0
ZKH09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKH09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKH09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKH09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKH09,2008-06-24 14:00,24,2.76,2.76,2.76,2.76,0
ZKH09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKH09,2008-06-26 14:00,26,2.82,2.82,2.82,2.82,0
ZKH09,2008-06-27 11:00,27,2.84,2.84,2.84,2.84,0
ZKH09,2008-06-27 14:00,27,2.88,2.88,2.88,2.88,0
ZKH09,2008-06-30 12:00,30,2.8,2.8,2.8,2.8,0
ZKH09,2008-06-30 14:00,30,2.8,2.8,2.8,2.8,0
ZKH09,2008-07-01 14:00,1,2.82,2.82,2.82,2.82,0
ZKH09,2008-07-02 10:30,2,2.85,2.85,2.85,2.85,0
ZKH09,2008-07-02 13:00,2,2.86,2.86,2.86,2.86,0
ZKH09,2008-07-02 14:00,2,2.86,2.86,2.86,2.86,0
ZKH09,2008-07-03 12:00,3,2.86,2.86,2.86,2.86,0
ZKH09,2008-07-03 13:00,3,2.88,2.88,2.88,2.88,0
ZKH09,2008-07-03 14:00,3,2.88,2.88,2.88,2.88,0
ZKH09,2008-07-04 14:00,4,2.88,2.88,2.88,2.88,0
ZKH09,2008-07-07 13:30,7,2.76,2.76,2.76,2.76,0
ZKH09,2008-07-08 13:30,8,2.75,2.75,2.75,2.75,0
ZKH09,2008-07-09 13:30,9,2.75,2.75,2.75,2.75,0
ZKH09,2008-07-10 13:30,10,2.74,2.74,2.74,2.74,0
ZKH09,2008-07-11 13:30,11,2.74,2.74,2.74,2.74,0
ZKH09,2008-07-14 13:30,14,2.68,2.68,2.68,2.68,0
ZKH09,2008-07-15 13:30,15,2.68,2.68,2.68,2.68,0
ZKH09,2008-07-16 13:00,16,2.6,2.6,2.6,2.6,0
ZKH09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKH09,2008-07-17 13:30,17,2.485,2.485,2.485,2.485,0
ZKH09,2008-07-18 12:30,18,2.42,2.42,2.42,2.42,0
ZKH09,2008-07-18 13:00,18,2.36,2.36,2.36,2.36,0
ZKH09,2008-07-18 13:30,18,2.36,2.36,2.36,2.36,0
ZKH09,2008-07-21 12:30,21,2.35,2.35,2.35,2.35,0
ZKH09,2008-07-21 13:00,21,2.345,2.345,2.345,2.345,0
ZKH09,2008-07-21 13:30,21,2.345,2.345,2.345,2.345,0
ZKH09,2008-07-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKH09,2008-07-23 11:00,23,2.22,2.22,2.22,2.22,0
ZKH09,2008-07-23 13:00,23,2.25,2.25,2.25,2.25,0
ZKH09,2008-07-23 13:30,23,2.25,2.25,2.25,2.25,0
ZKH09,2008-07-24 11:00,24,2.27,2.27,2.27,2.27,0
ZKH09,2008-07-24 13:00,24,2.32,2.32,2.3,2.3,0
ZKH09,2008-07-24 13:30,24,2.308,2.308,2.308,2.308,0
ZKH09,2008-07-25 13:00,25,2.389,2.389,2.37,2.37,0
ZKH09,2008-07-25 13:30,25,2.379,2.379,2.379,2.379,0
ZKH09,2008-07-28 13:00,28,2.449,2.449,2.449,2.449,0
ZKH09,2008-07-28 13:30,28,2.449,2.449,2.449,2.449,0
ZKH09,2008-07-29 13:00,29,2.45,2.46,2.45,2.46,0
ZKH09,2008-07-29 13:30,29,2.453,2.453,2.453,2.453,0
ZKH09,2008-07-30 12:30,30,2.449,2.449,2.449,2.449,0
ZKH09,2008-07-30 13:00,30,2.449,2.449,2.449,2.449,0
ZKH09,2008-07-30 13:30,30,2.449,2.449,2.449,2.449,0
ZKH09,2008-07-31 13:30,31,2.415,2.415,2.415,2.415,0
ZKH09,2008-08-01 13:30,1,2.37,2.37,2.37,2.37,0
ZKH09,2008-08-04 13:30,4,2.24,2.24,2.24,2.24,0
ZKH09,2008-08-05 10:30,5,2.19,2.19,2.19,2.19,0
ZKH09,2008-08-05 11:30,5,2.21,2.21,2.21,2.21,0
ZKH09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKH09,2008-08-06 10:30,6,2.13,2.13,2.13,2.13,0
ZKH09,2008-08-06 13:30,6,2.13,2.13,2.13,2.13,0
ZKH09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-08 13:00,8,2.05,2.05,2.05,2.05,0
ZKH09,2008-08-08 13:30,8,2.05,2.05,2.05,2.05,0
ZKH09,2008-08-11 09:30,11,2.08,2.08,2.08,2.08,0
ZKH09,2008-08-11 11:00,11,2.05,2.05,2.05,2.05,0
ZKH09,2008-08-11 13:30,11,2.045,2.045,2.045,2.045,0
ZKH09,2008-08-12 13:30,12,2.07,2.07,2.07,2.07,0
ZKH09,2008-08-13 10:00,13,2.16,2.16,2.16,2.16,0
ZKH09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKH09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKH09,2008-08-14 12:30,14,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-15 13:00,15,2.1,2.1,2.1,2.1,0
ZKH09,2008-08-15 13:30,15,2.1,2.1,2.1,2.1,0
ZKH09,2008-08-18 13:00,18,2.165,2.165,2.165,2.165,0
ZKH09,2008-08-18 13:30,18,2.165,2.165,2.165,2.165,0
ZKH09,2008-08-19 10:00,19,2.19,2.19,2.19,2.19,0
ZKH09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKH09,2008-08-20 13:00,20,2.275,2.275,2.275,2.275,0
ZKH09,2008-08-20 13:30,20,2.275,2.275,2.275,2.275,0
ZKH09,2008-08-21 13:00,21,2.331,2.375,2.331,2.375,0
ZKH09,2008-08-21 13:30,21,2.36,2.36,2.36,2.36,0
ZKH09,2008-08-22 13:00,22,2.28,2.3,2.28,2.3,0
ZKH09,2008-08-22 13:30,22,2.29,2.29,2.29,2.29,0
ZKH09,2008-08-25 12:30,25,2.31,2.31,2.31,2.31,0
ZKH09,2008-08-25 13:00,25,2.3,2.3,2.3,2.3,0
ZKH09,2008-08-25 13:30,25,2.3,2.3,2.3,2.3,0
ZKH09,2008-08-26 10:00,26,2.3,2.3,2.3,2.3,0
ZKH09,2008-08-26 13:00,26,2.29,2.29,2.29,2.29,0
ZKH09,2008-08-26 13:30,26,2.29,2.29,2.29,2.29,0
ZKH09,2008-08-27 14:00,27,2.31,2.31,2.31,2.31,0
ZKH09,2008-08-28 10:00,28,2.285,2.29,2.285,2.29,0
ZKH09,2008-08-28 13:00,28,2.25,2.25,2.25,2.25,0
ZKH09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKH09,2008-08-29 11:00,29,2.29,2.29,2.29,2.29,0
ZKH09,2008-08-29 13:00,29,2.29,2.29,2.27,2.27,0
ZKH09,2008-08-29 13:30,29,2.285,2.285,2.285,2.285,0
ZKH09,2008-09-02 13:00,2,2.222,2.222,2.222,2.222,0
ZKH09,2008-09-02 13:30,2,2.222,2.222,2.222,2.222,0
ZKH09,2008-09-03 13:30,3,2.2,2.2,2.2,2.2,0
ZKH09,2008-09-04 13:00,4,2.21,2.21,2.21,2.21,0
ZKH09,2008-09-04 13:30,4,2.21,2.21,2.21,2.21,0
ZKH09,2008-09-05 12:30,5,2.16,2.16,2.16,2.16,0
ZKH09,2008-09-05 13:00,5,2.155,2.155,2.15,2.15,0
ZKH09,2008-09-05 13:30,5,2.153,2.153,2.153,2.153,0
ZKH09,2008-09-08 13:00,8,2.14,2.14,2.14,2.14,0
ZKH09,2008-09-08 13:30,8,2.14,2.14,2.14,2.14,0
ZKH09,2008-09-09 13:00,9,2.145,2.145,2.145,2.145,0
ZKH09,2008-09-09 13:30,9,2.145,2.145,2.145,2.145,0
ZKH09,2008-09-10 13:30,10,2.155,2.155,2.155,2.155,0
ZKH09,2008-09-11 13:00,11,2.155,2.155,2.135,2.155,0
ZKH09,2008-09-11 13:30,11,2.145,2.145,2.145,2.145,0
ZKH09,2008-09-12 13:00,12,2.17,2.17,2.16,2.16,0
ZKH09,2008-09-12 13:30,12,2.167,2.167,2.167,2.167,0
ZKH09,2008-09-15 13:00,15,2.21,2.23,2.18,2.23,0
ZKH09,2008-09-15 13:30,15,2.213,2.213,2.213,2.213,0
ZKH09,2008-09-16 11:00,16,2.165,2.165,2.14,2.14,0
ZKH09,2008-09-16 13:00,16,2.131,2.145,2.131,2.145,0
ZKH09,2008-09-17 13:00,17,2.185,2.185,2.18,2.18,0
ZKH09,2008-09-17 13:30,17,2.182,2.182,2.182,2.182,0
ZKH09,2008-09-18 11:30,18,2.13,2.13,2.13,2.13,0
ZKH09,2008-09-18 13:00,18,2.131,2.131,2.13,2.13,0
ZKH09,2008-09-18 13:30,18,2.131,2.131,2.131,2.131,0
ZKH09,2008-09-19 09:30,19,2.13,2.14,2.13,2.14,0
ZKH09,2008-09-19 13:00,19,2.195,2.198,2.195,2.198,0
ZKH09,2008-09-19 13:30,19,2.196,2.196,2.196,2.196,0
ZKH09,2008-09-22 13:00,22,2.269,2.269,2.269,2.269,0
ZKH09,2008-09-22 13:30,22,2.269,2.269,2.269,2.269,0
ZKH09,2008-09-23 13:00,23,2.259,2.259,2.259,2.259,0
ZKH09,2008-09-23 13:30,23,2.259,2.259,2.259,2.259,0
ZKH09,2008-09-24 13:00,24,2.27,2.27,2.27,2.27,0
ZKH09,2008-09-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKH09,2008-09-25 13:00,25,2.26,2.26,2.26,2.26,0
ZKH09,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKH09,2008-09-26 13:00,26,2.235,2.235,2.235,2.235,0
ZKH09,2008-09-26 13:30,26,2.235,2.235,2.235,2.235,0
ZKH09,2008-09-29 11:00,29,2.15,2.15,2.15,2.15,0
ZKH09,2008-09-29 12:30,29,2.15,2.15,2.15,2.15,0
ZKH09,2008-09-29 13:00,29,2.15,2.17,2.15,2.17,0
ZKH09,2008-09-29 13:30,29,2.155,2.155,2.155,2.155,0
ZKH09,2008-09-30 10:30,30,2.11,2.11,2.11,2.11,0
ZKH09,2008-09-30 13:30,30,2.09,2.09,2.09,2.09,0
ZKH09,2008-10-01 13:00,1,2.11,2.11,2.09,2.09,0
ZKH09,2008-10-01 13:30,1,2.1,2.1,2.1,2.1,0
ZKH09,2008-10-02 13:00,2,1.98,1.98,1.955,1.955,0
ZKH09,2008-10-02 13:30,2,1.964,1.964,1.964,1.964,0
ZKH09,2008-10-03 09:30,3,2,2,2,2,0
ZKH09,2008-10-03 10:30,3,1.97,1.97,1.97,1.97,0
ZKH09,2008-10-03 13:00,3,1.988,2,1.98,1.98,0
ZKH09,2008-10-03 13:30,3,1.992,1.992,1.992,1.992,0
ZKH09,2008-10-06 11:00,6,1.85,1.85,1.85,1.85,0
ZKH09,2008-10-06 12:30,6,1.835,1.835,1.835,1.835,0
ZKH09,2008-10-06 13:30,6,1.817,1.817,1.817,1.817,0
ZKH09,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKH09,2008-10-08 13:00,8,1.85,1.86,1.85,1.86,0
ZKH09,2008-10-08 13:30,8,1.852,1.852,1.852,1.852,0
ZKH09,2008-10-09 13:00,9,1.87,1.87,1.87,1.87,0
ZKH09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKH09,2008-10-10 12:30,10,1.7,1.7,1.7,1.7,0
ZKH09,2008-10-10 13:00,10,1.69,1.695,1.69,1.695,0
ZKH09,2008-10-10 13:30,10,1.693,1.693,1.693,1.693,0
ZKH09,2008-10-13 13:00,13,1.79,1.79,1.79,1.79,0
ZKH09,2008-10-13 13:30,13,1.79,1.79,1.79,1.79,0
ZKH09,2008-10-14 13:30,14,1.8,1.8,1.8,1.8,0
ZKH09,2008-10-15 13:30,15,1.722,1.722,1.722,1.722,0
ZKH09,2008-10-16 12:00,16,1.67,1.67,1.67,1.67,0
ZKH09,2008-10-16 12:30,16,1.67,1.67,1.67,1.67,0
ZKH09,2008-10-16 13:00,16,1.68,1.68,1.68,1.68,0
ZKH09,2008-10-16 13:30,16,1.68,1.68,1.68,1.68,0
ZKH09,2008-10-17 12:00,17,1.73,1.73,1.73,1.73,0
ZKH09,2008-10-17 12:30,17,1.735,1.75,1.735,1.75,0
ZKH09,2008-10-17 13:30,17,1.743,1.743,1.743,1.743,0
ZKH09,2008-10-20 13:00,20,1.83,1.83,1.815,1.815,0
ZKH09,2008-10-20 13:30,20,1.822,1.822,1.822,1.822,0
ZKH09,2008-10-21 13:00,21,1.8,1.8,1.78,1.79,0
ZKH09,2008-10-21 13:30,21,1.793,1.793,1.793,1.793,0
ZKH09,2008-10-22 10:30,22,1.705,1.705,1.705,1.705,0
ZKH09,2008-10-22 13:00,22,1.68,1.7,1.68,1.7,0
ZKH09,2008-10-22 13:30,22,1.69,1.69,1.69,1.69,0
ZKH09,2008-10-23 13:00,23,1.71,1.71,1.71,1.71,0
ZKH09,2008-10-23 13:30,23,1.71,1.71,1.71,1.71,0
ZKH09,2008-10-24 10:30,24,1.711,1.711,1.71,1.71,0
ZKH09,2008-10-24 13:00,24,1.69,1.71,1.69,1.71,0
ZKH09,2008-10-24 13:30,24,1.693,1.693,1.693,1.693,0
ZKH09,2008-10-27 11:30,27,1.7,1.7,1.7,1.7,0
ZKH09,2008-10-27 13:00,27,1.725,1.725,1.725,1.725,0
ZKH09,2008-10-27 13:30,27,1.713,1.713,1.713,1.713,0
ZKH09,2008-10-28 12:30,28,1.72,1.72,1.72,1.72,0
ZKH09,2008-10-28 13:00,28,1.725,1.725,1.725,1.725,0
ZKH09,2008-10-28 13:30,28,1.725,1.725,1.725,1.725,0
ZKH09,2008-10-29 10:30,29,1.85,1.85,1.85,1.85,0
ZKH09,2008-10-29 13:00,29,1.849,1.87,1.849,1.87,0
ZKH09,2008-10-29 13:30,29,1.856,1.856,1.856,1.856,0
ZKH09,2008-10-30 13:00,30,1.84,1.84,1.82,1.82,0
ZKH09,2008-10-30 13:30,30,1.83,1.83,1.83,1.83,0
ZKH09,2008-10-31 13:00,31,1.76,1.76,1.76,1.76,0
ZKH09,2008-10-31 13:30,31,1.76,1.76,1.76,1.76,0
ZKH09,2008-11-04 13:00,4,1.825,1.825,1.825,1.825,3
ZKH09,2008-11-05 13:00,5,1.78,1.78,1.779,1.779,7
ZKH09,2008-11-06 10:30,6,1.74,1.74,1.74,1.74,10
ZKH09,2008-11-06 13:00,6,1.74,1.74,1.74,1.74,8
ZKH09,2008-11-07 13:00,7,1.739,1.739,1.725,1.725,3
ZKH09,2008-11-10 10:30,10,1.72,1.72,1.72,1.72,2
ZKH09,2008-11-10 11:30,10,1.72,1.72,1.72,1.72,7
ZKH09,2008-11-11 11:30,11,1.7,1.7,1.7,1.7,1
ZKH09,2008-11-11 13:00,11,1.69,1.69,1.68,1.68,11
ZKH09,2008-11-12 13:00,12,1.624,1.625,1.624,1.625,8
ZKH09,2008-11-13 10:00,13,1.63,1.63,1.63,1.63,5
ZKH09,2008-11-13 11:30,13,1.6,1.6,1.6,1.6,10
ZKH09,2008-11-13 13:00,13,1.64,1.64,1.64,1.64,10
ZKH09,2008-11-14 13:00,14,1.65,1.65,1.65,1.65,2
ZKH09,2008-11-17 10:30,17,1.65,1.65,1.65,1.65,1
ZKH09,2008-11-17 11:30,17,1.69,1.7,1.69,1.7,6
ZKH09,2008-11-17 12:00,17,1.73,1.73,1.73,1.73,1
ZKH09,2008-11-17 13:00,17,1.71,1.71,1.71,1.71,2
ZKH09,2008-11-18 13:00,18,1.69,1.69,1.69,1.69,2
ZKH09,2008-11-19 10:30,19,1.65,1.65,1.65,1.65,10
ZKH09,2008-11-19 13:00,19,1.674,1.675,1.655,1.675,9
ZKH09,2008-11-20 13:00,20,1.62,1.635,1.62,1.635,11
ZKH09,2008-11-21 13:00,21,1.599,1.599,1.599,1.599,1
ZKH09,2008-11-24 10:00,24,1.64,1.64,1.64,1.64,1
ZKH09,2008-11-24 10:30,24,1.65,1.65,1.65,1.65,2
ZKH09,2008-11-24 11:30,24,1.63,1.63,1.63,1.63,10
ZKH09,2008-11-24 13:00,24,1.628,1.64,1.628,1.64,13
ZKH09,2008-11-25 12:00,25,1.59,1.59,1.59,1.59,5
ZKH09,2008-11-25 13:00,25,1.622,1.623,1.622,1.623,3
ZKH09,2008-11-26 12:00,26,1.65,1.65,1.65,1.65,2
ZKH09,2008-11-26 13:00,26,1.65,1.65,1.65,1.65,3
ZKH09,2008-11-28 11:30,28,1.65,1.65,1.65,1.65,7
ZKH09,2008-12-01 13:00,1,1.615,1.615,1.615,1.615,2
ZKH09,2008-12-02 12:30,2,1.56,1.56,1.56,1.56,4
ZKH09,2008-12-03 13:00,3,1.57,1.57,1.57,1.57,1
ZKH09,2008-12-04 13:00,4,1.51,1.514,1.51,1.514,5
ZKH09,2008-12-05 11:00,5,1.4,1.4,1.4,1.4,3
ZKH09,2008-12-05 12:30,5,1.409,1.42,1.409,1.42,15
ZKH09,2008-12-08 10:00,8,1.47,1.47,1.47,1.47,5
ZKH09,2008-12-09 13:00,9,1.468,1.468,1.468,1.468,5
ZKH09,2008-12-10 11:30,10,1.48,1.48,1.48,1.48,5
ZKH09,2008-12-10 13:00,10,1.495,1.495,1.495,1.495,5
ZKH09,2008-12-11 11:00,11,1.53,1.55,1.53,1.55,14
ZKH09,2008-12-12 10:00,12,1.499,1.5,1.499,1.5,2
ZKH09,2008-12-12 11:00,12,1.53,1.53,1.53,1.53,2
ZKH09,2008-12-12 11:30,12,1.54,1.549,1.54,1.549,4
ZKH09,2008-12-12 12:00,12,1.57,1.57,1.57,1.57,1
ZKH09,2008-12-12 13:00,12,1.559,1.56,1.559,1.56,6
ZKH09,2008-12-15 12:30,15,1.545,1.545,1.542,1.542,7
ZKH09,2008-12-15 13:00,15,1.565,1.565,1.54,1.54,12
ZKH09,2008-12-16 10:30,16,1.55,1.565,1.55,1.565,17
ZKH09,2008-12-16 12:00,16,1.575,1.575,1.575,1.575,5
ZKH09,2008-12-16 13:00,16,1.619,1.619,1.619,1.619,1
ZKH09,2008-12-17 12:30,17,1.605,1.605,1.605,1.605,15
ZKH09,2008-12-17 13:00,17,1.615,1.615,1.615,1.615,10
ZKH09,2008-12-18 13:00,18,1.588,1.588,1.588,1.588,5
ZKH09,2008-12-19 11:30,19,1.545,1.545,1.545,1.545,10
ZKH09,2008-12-19 12:30,19,1.609,1.609,1.609,1.609,6
ZKH09,2008-12-22 13:00,22,1.57,1.57,1.57,1.57,10
ZKH09,2008-12-23 13:00,23,1.6,1.62,1.6,1.62,15
ZKH09,2008-12-26 11:00,26,1.67,1.67,1.67,1.67,10
ZKH09,2008-12-26 13:00,26,1.68,1.68,1.68,1.68,10
ZKH09,2008-12-29 13:00,29,1.621,1.621,1.617,1.62,17
ZKH09,2008-12-30 09:30,30,1.6,1.6,1.6,1.6,2
ZKH09,2008-12-30 12:30,30,1.6,1.6,1.6,1.6,10
ZKH09,2008-12-30 13:00,30,1.626,1.626,1.626,1.626,1
ZKH09,2008-12-31 12:30,31,1.649,1.649,1.649,1.649,11
ZKH09,2008-12-31 13:00,31,1.651,1.655,1.64,1.64,17
ZKH09,2009-01-02 13:00,2,1.655,1.655,1.654,1.654,2
ZKH09,2009-01-05 13:00,5,1.66,1.66,1.66,1.66,10
ZKH09,2009-01-06 11:00,6,1.7,1.7,1.7,1.7,3
ZKH09,2009-01-06 11:30,6,1.705,1.705,1.705,1.705,10
ZKH09,2009-01-06 12:30,6,1.69,1.69,1.69,1.69,14
ZKH09,2009-01-06 13:00,6,1.7,1.72,1.7,1.72,20
ZKH09,2009-01-07 13:00,7,1.68,1.68,1.67,1.68,5
ZKH09,2009-01-08 11:00,8,1.675,1.675,1.67,1.67,20
ZKH09,2009-01-08 11:30,8,1.67,1.67,1.67,1.67,5
ZKH09,2009-01-08 12:30,8,1.641,1.641,1.641,1.641,10
ZKH09,2009-01-08 13:00,8,1.662,1.662,1.651,1.651,7
ZKH09,2009-01-09 12:30,9,1.695,1.695,1.695,1.695,10
ZKH09,2009-01-09 13:00,9,1.699,1.699,1.68,1.68,11
ZKH09,2009-01-12 13:00,12,1.615,1.615,1.615,1.615,10
ZKH09,2009-01-13 09:30,13,1.625,1.625,1.625,1.625,10
ZKH09,2009-01-13 10:00,13,1.61,1.61,1.61,1.61,5
ZKH09,2009-01-13 11:00,13,1.58,1.58,1.58,1.58,3
ZKH09,2009-01-13 12:30,13,1.56,1.56,1.56,1.56,7
ZKH09,2009-01-13 13:00,13,1.56,1.59,1.56,1.59,5
ZKH09,2009-01-14 10:00,14,1.551,1.57,1.551,1.57,10
ZKH09,2009-01-14 12:00,14,1.58,1.58,1.58,1.58,5
ZKH09,2009-01-14 12:30,14,1.56,1.56,1.556,1.556,17
ZKH09,2009-01-14 13:00,14,1.568,1.568,1.568,1.568,5
ZKH09,2009-01-15 10:30,15,1.56,1.56,1.56,1.56,5
ZKH09,2009-01-16 10:30,16,1.56,1.56,1.56,1.56,5
ZKH09,2009-01-16 13:00,16,1.63,1.63,1.63,1.63,10
ZKH09,2009-01-20 09:30,20,1.64,1.64,1.64,1.64,4
ZKH09,2009-01-20 13:00,20,1.617,1.618,1.617,1.618,6
ZKH09,2009-01-21 09:30,21,1.59,1.59,1.59,1.59,2
ZKH09,2009-01-21 10:00,21,1.57,1.57,1.57,1.57,5
ZKH09,2009-01-21 10:30,21,1.57,1.57,1.57,1.57,2
ZKH09,2009-01-21 11:30,21,1.58,1.58,1.58,1.58,3
ZKH09,2009-01-21 12:00,21,1.588,1.589,1.588,1.589,7
ZKH09,2009-01-21 13:00,21,1.585,1.59,1.585,1.59,15
ZKH09,2009-01-22 10:30,22,1.578,1.578,1.578,1.578,5
ZKH09,2009-01-22 11:00,22,1.59,1.59,1.59,1.59,2
ZKH09,2009-01-22 13:00,22,1.585,1.585,1.585,1.585,3
ZKH09,2009-01-23 09:30,23,1.6,1.6,1.6,1.6,2
ZKH09,2009-01-23 10:00,23,1.6,1.6,1.6,1.6,11
ZKH09,2009-01-23 12:00,23,1.61,1.61,1.61,1.61,2
ZKH09,2009-01-23 12:30,23,1.61,1.61,1.61,1.61,3
ZKH09,2009-01-26 11:30,26,1.601,1.601,1.601,1.601,5
ZKH09,2009-01-26 12:00,26,1.615,1.62,1.615,1.62,25
ZKH09,2009-01-26 13:00,26,1.619,1.628,1.619,1.628,19
ZKH09,2009-01-27 12:00,27,1.57,1.57,1.57,1.57,1
ZKH09,2009-01-27 13:00,27,1.58,1.58,1.58,1.58,2
ZKH09,2009-01-28 09:30,28,1.58,1.58,1.58,1.58,10
ZKH09,2009-01-28 10:30,28,1.581,1.581,1.581,1.581,5
ZKH09,2009-01-28 11:00,28,1.575,1.575,1.575,1.575,16
ZKH09,2009-01-28 11:30,28,1.581,1.581,1.581,1.581,1
ZKH09,2009-01-28 12:30,28,1.581,1.581,1.581,1.581,4
ZKH09,2009-01-28 13:00,28,1.595,1.6,1.595,1.6,8
ZKH09,2009-01-29 13:00,29,1.59,1.59,1.571,1.571,6
ZKH09,2009-01-30 10:00,30,1.59,1.59,1.585,1.585,8
ZKH09,2009-01-30 10:30,30,1.585,1.585,1.585,1.585,2
ZKH09,2009-01-30 11:00,30,1.605,1.605,1.605,1.605,5
ZKH09,2009-01-30 12:00,30,1.585,1.585,1.585,1.585,5
ZKH09,2009-01-30 12:30,30,1.585,1.585,1.585,1.585,2
ZKH09,2009-01-30 13:00,30,1.605,1.605,1.581,1.581,9
ZKH09,2009-02-02 13:00,2,1.56,1.568,1.556,1.556,22
ZKH09,2009-02-03 12:30,3,1.54,1.54,1.54,1.54,6
ZKH09,2009-02-03 13:00,3,1.54,1.55,1.54,1.55,10
ZKH09,2009-02-04 10:00,4,1.555,1.555,1.555,1.555,5
ZKH09,2009-02-04 13:00,4,1.555,1.555,1.55,1.55,6
ZKH09,2009-02-05 09:30,5,1.546,1.546,1.546,1.546,2
ZKH09,2009-02-05 13:00,5,1.581,1.6,1.581,1.6,8
ZKH09,2009-02-06 13:00,6,1.604,1.62,1.6,1.62,10
ZKH09,2009-02-09 13:00,9,1.624,1.624,1.615,1.615,9
ZKH09,2009-02-10 10:00,10,1.585,1.585,1.585,1.585,1
ZKH09,2009-02-10 12:00,10,1.6,1.6,1.6,1.6,1
ZKH09,2009-02-10 13:00,10,1.61,1.615,1.609,1.609,13
ZKH09,2009-02-11 12:30,11,1.609,1.609,1.602,1.606,3
ZKH09,2009-02-11 13:00,11,1.603,1.605,1.6,1.6,19
ZKH09,2009-02-12 10:30,12,1.609,1.609,1.609,1.609,1
ZKH09,2009-02-12 11:00,12,1.592,1.6,1.592,1.6,2
ZKH09,2009-02-12 13:00,12,1.585,1.6,1.585,1.6,12
ZKH09,2009-02-13 10:30,13,1.594,1.594,1.594,1.594,1
ZKH09,2009-02-13 12:00,13,1.583,1.583,1.583,1.583,10
ZKH09,2009-02-13 13:00,13,1.609,1.609,1.59,1.592,22
ZKH09,2009-02-17 09:30,17,1.56,1.56,1.56,1.56,5
ZKH09,2009-02-17 10:00,17,1.535,1.535,1.53,1.53,7
ZKH09,2009-02-17 11:30,17,1.545,1.545,1.545,1.545,1
ZKH09,2009-02-17 13:00,17,1.54,1.545,1.54,1.54,10
ZKH09,2009-02-18 13:00,18,1.542,1.542,1.54,1.54,19
ZKH09,2009-02-19 09:30,19,1.55,1.55,1.55,1.55,10
ZKH09,2009-02-19 10:00,19,1.55,1.55,1.55,1.55,10
ZKH09,2009-02-19 12:30,19,1.545,1.55,1.545,1.545,23
ZKH09,2009-02-19 13:00,19,1.546,1.547,1.544,1.544,15
ZKH09,2009-02-20 09:30,20,1.52,1.53,1.52,1.53,13
ZKH09,2009-02-20 10:00,20,1.525,1.525,1.52,1.52,21
ZKH09,2009-02-20 11:00,20,1.53,1.53,1.53,1.53,8
ZKH09,2009-02-20 12:00,20,1.51,1.51,1.51,1.51,6
ZKH09,2009-02-20 12:30,20,1.51,1.51,1.51,1.51,4
ZKH09,2009-02-20 13:00,20,1.51,1.525,1.51,1.525,19
ZKH09,2009-02-23 13:00,23,1.545,1.55,1.545,1.55,5
ZKH09,2009-02-24 10:30,24,1.52,1.52,1.52,1.52,3
ZKH09,2009-02-24 13:00,24,1.54,1.559,1.54,1.559,15
ZKH09,2009-02-25 12:00,25,1.565,1.565,1.565,1.565,5
ZKH09,2009-02-25 12:30,25,1.585,1.585,1.585,1.585,5
ZKH09,2009-02-25 13:00,25,1.58,1.58,1.575,1.575,5
ZKH09,2009-02-26 10:30,26,1.58,1.58,1.58,1.58,20
ZKH09,2009-02-26 11:00,26,1.57,1.579,1.57,1.579,8
ZKH09,2009-02-26 13:00,26,1.575,1.575,1.566,1.566,17
ZKH09,2009-02-27 10:30,27,1.535,1.535,1.535,1.535,4
ZKH09,2009-02-27 12:30,27,1.565,1.565,1.545,1.545,11
ZKH09,2009-02-27 13:00,27,1.535,1.535,1.535,1.535,4
ZKH09,2009-03-02 11:00,2,1.5,1.52,1.5,1.52,6
ZKH09,2009-03-02 12:30,2,1.51,1.51,1.51,1.51,7
ZKH09,2009-03-02 13:00,2,1.51,1.51,1.51,1.51,6
ZKH09,2009-03-03 12:30,3,1.477,1.477,1.475,1.475,5
ZKH09,2009-03-03 13:00,3,1.485,1.5,1.485,1.5,5
ZKH09,2009-03-04 09:30,4,1.5,1.51,1.5,1.51,7
ZKH09,2009-03-04 11:30,4,1.52,1.549,1.52,1.549,5