ZKH10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKH10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKH10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKH10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKH10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKH10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKH10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKH10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKH10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKH10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKH10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKH10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKH10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKH10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKH10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKH10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKH10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKH10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKH10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKH10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKH10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKH10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKH10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKH10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKH10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKH10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKH10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKH10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKH10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKH10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKH10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKH10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKH10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKH10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKH10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKH10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKH10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKH10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKH10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKH10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKH10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKH10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKH10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKH10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKH10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKH10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKH10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKH10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKH10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKH10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKH10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKH10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKH10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKH10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKH10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKH10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKH10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKH10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKH10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKH10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKH10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKH10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKH10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKH10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKH10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKH10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKH10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKH10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKH10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKH10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKH10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKH10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKH10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKH10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKH10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKH10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKH10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKH10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKH10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKH10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKH10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKH10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKH10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKH10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKH10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKH10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKH10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKH10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKH10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKH10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKH10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKH10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKH10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKH10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKH10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKH10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKH10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKH10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKH10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKH10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKH10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKH10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKH10,2008-09-30 12:00,30,2.1,2.1,2.1,2.1,0
ZKH10,2008-09-30 12:30,30,2.15,2.15,2.15,2.15,0
ZKH10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKH10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKH10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKH10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKH10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKH10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKH10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKH10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKH10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKH10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKH10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKH10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKH10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKH10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKH10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKH10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKH10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKH10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKH10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKH10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKH10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKH10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKH10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKH10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKH10,2009-01-28 13:00,28,1.75,1.75,1.75,1.75,5
ZKH10,2009-02-03 13:00,3,1.69,1.69,1.69,1.69,1
ZKH10,2009-02-12 13:00,12,1.69,1.69,1.69,1.69,5
ZKH10,2009-02-13 13:00,13,1.69,1.69,1.69,1.69,5
ZKH10,2009-02-17 13:00,17,1.64,1.64,1.64,1.64,2
ZKH10,2009-02-18 13:00,18,1.62,1.62,1.62,1.62,5
ZKH10,2009-02-19 13:00,19,1.649,1.649,1.649,1.649,5
ZKH10,2009-02-25 13:00,25,1.62,1.62,1.62,1.62,5
ZKH10,2009-02-26 10:30,26,1.66,1.66,1.66,1.66,5
ZKH10,2009-02-26 11:00,26,1.64,1.64,1.64,1.64,5
ZKH10,2009-02-26 13:00,26,1.63,1.63,1.63,1.63,5
ZKH10,2009-02-27 11:30,27,1.63,1.63,1.63,1.63,5
ZKH10,2009-02-27 12:00,27,1.64,1.64,1.64,1.64,5
ZKH10,2009-02-27 12:30,27,1.632,1.632,1.62,1.62,7
ZKH10,2009-02-27 13:00,27,1.61,1.62,1.61,1.62,7
ZKH10,2009-03-03 13:00,3,1.565,1.565,1.56,1.56,5
ZKH10,2009-03-04 13:00,4,1.62,1.63,1.62,1.628,9
ZKH10,2009-03-05 11:00,5,1.61,1.61,1.61,1.61,5
ZKH10,2009-03-05 13:00,5,1.611,1.611,1.611,1.611,1
ZKH10,2009-03-06 13:00,6,1.6,1.6,1.6,1.6,3
ZKH10,2009-03-09 13:00,9,1.59,1.64,1.59,1.61,15
ZKH10,2009-03-10 13:00,10,1.64,1.64,1.64,1.64,5
ZKH10,2009-03-11 13:00,11,1.61,1.61,1.61,1.61,5
ZKH10,2009-03-12 12:00,12,1.67,1.67,1.67,1.67,5
ZKH10,2009-03-12 13:00,12,1.65,1.67,1.65,1.67,7
ZKH10,2009-03-13 13:00,13,1.67,1.68,1.67,1.68,12
ZKH10,2009-03-16 13:00,16,1.69,1.69,1.69,1.69,5
ZKH10,2009-03-17 13:00,17,1.69,1.695,1.69,1.695,10
ZKH10,2009-03-18 13:00,18,1.685,1.685,1.685,1.685,5
ZKH10,2009-03-19 13:00,19,1.74,1.74,1.725,1.725,10
ZKH10,2009-03-20 13:00,20,1.735,1.735,1.72,1.72,22
ZKH10,2009-03-23 13:00,23,1.73,1.735,1.73,1.735,7
ZKH10,2009-03-24 13:00,24,1.72,1.72,1.72,1.72,2
ZKH10,2009-03-26 13:00,26,1.71,1.725,1.705,1.725,15
ZKH10,2009-03-30 13:00,30,1.66,1.66,1.66,1.66,5
ZKH10,2009-03-31 13:00,31,1.68,1.69,1.68,1.69,15
ZKH10,2009-04-01 13:00,1,1.67,1.67,1.67,1.67,5
ZKH10,2009-04-02 13:00,2,1.69,1.7,1.69,1.7,10
ZKH10,2009-04-03 13:00,3,1.695,1.695,1.695,1.695,5
ZKH10,2009-04-06 13:00,6,1.716,1.72,1.716,1.72,7
ZKH10,2009-04-07 13:00,7,1.692,1.692,1.692,1.692,5
ZKH10,2009-04-08 13:00,8,1.692,1.692,1.692,1.692,10
ZKH10,2009-04-09 13:00,9,1.67,1.72,1.67,1.72,8
ZKH10,2009-04-13 13:00,13,1.666,1.666,1.666,1.666,5
ZKH10,2009-04-14 13:00,14,1.68,1.69,1.68,1.69,15
ZKH10,2009-04-15 13:00,15,1.67,1.67,1.67,1.67,5
ZKH10,2009-04-16 13:00,16,1.675,1.676,1.675,1.676,10
ZKH10,2009-04-17 13:00,17,1.665,1.665,1.66,1.66,7
ZKH10,2009-04-21 13:00,21,1.635,1.635,1.635,1.635,5
ZKH10,2009-04-22 13:00,22,1.62,1.625,1.62,1.625,10
ZKH10,2009-04-23 12:00,23,1.62,1.62,1.62,1.62,10
ZKH10,2009-04-23 13:00,23,1.625,1.625,1.625,1.625,5
ZKH10,2009-04-24 12:30,24,1.63,1.63,1.63,1.63,5
ZKH10,2009-04-27 13:00,27,1.6,1.6,1.6,1.6,5
ZKH10,2009-04-28 13:00,28,1.59,1.59,1.59,1.59,5
ZKH10,2009-04-29 13:00,29,1.64,1.66,1.64,1.66,20
ZKH10,2009-04-30 13:00,30,1.65,1.65,1.65,1.65,5
ZKH10,2009-05-01 13:00,1,1.69,1.69,1.69,1.69,5
ZKH10,2009-05-04 12:00,4,1.7,1.7,1.7,1.7,5
ZKH10,2009-05-04 12:30,4,1.7,1.7,1.7,1.7,5
ZKH10,2009-05-04 13:00,4,1.7,1.7,1.69,1.69,10
ZKH10,2009-05-05 12:00,5,1.71,1.71,1.71,1.71,5
ZKH10,2009-05-05 13:00,5,1.685,1.685,1.685,1.685,5
ZKH10,2009-05-06 10:00,6,1.7,1.7,1.7,1.7,5
ZKH10,2009-05-06 13:00,6,1.7,1.7,1.7,1.7,5
ZKH10,2009-05-08 10:00,8,1.73,1.73,1.73,1.73,5
ZKH10,2009-05-08 13:00,8,1.73,1.73,1.73,1.73,10
ZKH10,2009-05-11 12:00,11,1.75,1.75,1.75,1.75,5
ZKH10,2009-05-11 13:00,11,1.73,1.73,1.73,1.73,5
ZKH10,2009-05-12 13:00,12,1.76,1.77,1.76,1.77,10
ZKH10,2009-05-13 13:00,13,1.765,1.765,1.765,1.765,5
ZKH10,2009-05-14 13:00,14,1.765,1.765,1.765,1.765,5
ZKH10,2009-05-18 13:00,18,1.75,1.75,1.745,1.745,10
ZKH10,2009-05-19 13:00,19,1.745,1.745,1.745,1.745,5
ZKH10,2009-05-20 09:30,20,1.77,1.77,1.77,1.77,10
ZKH10,2009-05-20 11:00,20,1.765,1.765,1.765,1.765,5
ZKH10,2009-05-20 13:00,20,1.755,1.755,1.755,1.755,10
ZKH10,2009-05-21 13:00,21,1.75,1.75,1.745,1.745,10
ZKH10,2009-05-22 13:00,22,1.765,1.765,1.75,1.75,10
ZKH10,2009-05-26 13:00,26,1.75,1.75,1.75,1.75,10
ZKH10,2009-05-27 12:30,27,1.75,1.75,1.75,1.75,10
ZKH10,2009-05-27 13:00,27,1.75,1.75,1.75,1.75,3
ZKH10,2009-05-28 13:00,28,1.75,1.785,1.75,1.75,7
ZKH10,2009-05-29 13:00,29,1.77,1.77,1.77,1.77,5
ZKH10,2009-06-01 13:00,1,1.83,1.83,1.805,1.805,10
ZKH10,2009-06-02 13:00,2,1.82,1.82,1.82,1.82,5
ZKH10,2009-06-03 13:00,3,1.775,1.775,1.775,1.775,5
ZKH10,2009-06-04 13:00,4,1.81,1.85,1.81,1.85,12
ZKH10,2009-06-05 13:00,5,1.795,1.795,1.795,1.795,5
ZKH10,2009-06-08 13:00,8,1.785,1.79,1.78,1.78,30
ZKH10,2009-06-09 10:00,9,1.79,1.79,1.79,1.79,5
ZKH10,2009-06-09 13:00,9,1.82,1.82,1.815,1.815,12
ZKH10,2009-06-10 13:00,10,1.81,1.81,1.801,1.801,17
ZKH10,2009-06-11 13:00,11,1.83,1.83,1.83,1.83,5
ZKH10,2009-06-12 11:30,12,1.8,1.8,1.8,1.8,5
ZKH10,2009-06-12 13:00,12,1.79,1.79,1.783,1.783,10
ZKH10,2009-06-15 12:30,15,1.74,1.74,1.74,1.74,1
ZKH10,2009-06-15 13:00,15,1.74,1.74,1.74,1.74,3
ZKH10,2009-06-16 13:00,16,1.73,1.73,1.71,1.71,6
ZKH10,2009-06-17 10:00,17,1.7,1.7,1.7,1.7,20
ZKH10,2009-06-17 12:30,17,1.72,1.72,1.72,1.72,5
ZKH10,2009-06-17 13:00,17,1.71,1.71,1.71,1.71,5
ZKH10,2009-06-18 11:00,18,1.729,1.729,1.729,1.729,7
ZKH10,2009-06-18 11:30,18,1.72,1.72,1.72,1.72,5
ZKH10,2009-06-18 12:00,18,1.725,1.725,1.725,1.725,5
ZKH10,2009-06-18 13:00,18,1.716,1.716,1.711,1.711,12
ZKH10,2009-06-19 13:00,19,1.71,1.71,1.71,1.71,16
ZKH10,2009-06-22 13:00,22,1.67,1.67,1.67,1.67,1
ZKH10,2009-06-23 13:00,23,1.68,1.681,1.661,1.661,14
ZKH10,2009-06-24 11:00,24,1.67,1.67,1.67,1.67,5
ZKH10,2009-06-24 13:00,24,1.655,1.67,1.65,1.65,11
ZKH10,2009-06-25 13:00,25,1.654,1.654,1.651,1.651,10
ZKH10,2009-06-26 13:00,26,1.65,1.68,1.65,1.65,18
ZKH10,2009-06-29 13:00,29,1.643,1.643,1.643,1.643,5
ZKH10,2009-06-30 11:00,30,1.56,1.56,1.56,1.56,10
ZKH10,2009-06-30 12:00,30,1.56,1.56,1.56,1.56,10
ZKH10,2009-06-30 13:00,30,1.55,1.55,1.55,1.55,5
ZKH10,2009-07-01 10:30,1,1.555,1.555,1.555,1.555,10
ZKH10,2009-07-01 13:00,1,1.565,1.565,1.56,1.56,15
ZKH10,2009-07-02 13:00,2,1.53,1.541,1.53,1.541,11
ZKH10,2009-07-06 12:30,6,1.49,1.49,1.49,1.49,15
ZKH10,2009-07-06 13:00,6,1.49,1.49,1.49,1.49,15
ZKH10,2009-07-07 10:00,7,1.49,1.49,1.49,1.49,10
ZKH10,2009-07-07 13:00,7,1.465,1.475,1.465,1.475,7
ZKH10,2009-07-08 10:30,8,1.48,1.48,1.48,1.48,5
ZKH10,2009-07-08 11:00,8,1.48,1.48,1.48,1.48,5
ZKH10,2009-07-08 13:00,8,1.47,1.47,1.47,1.47,5
ZKH10,2009-07-09 10:30,9,1.47,1.47,1.47,1.47,5
ZKH10,2009-07-09 12:00,9,1.48,1.48,1.48,1.48,5
ZKH10,2009-07-09 13:00,9,1.485,1.485,1.485,1.485,4
ZKH10,2009-07-10 13:00,10,1.47,1.47,1.47,1.47,3
ZKH10,2009-07-13 13:00,13,1.465,1.471,1.465,1.471,11
ZKH10,2009-07-14 13:00,14,1.49,1.495,1.474,1.495,17
ZKH10,2009-07-15 10:30,15,1.5,1.5,1.5,1.5,10
ZKH10,2009-07-15 13:00,15,1.482,1.49,1.467,1.47,26
ZKH10,2009-07-16 11:30,16,1.47,1.47,1.47,1.47,15
ZKH10,2009-07-16 12:00,16,1.47,1.47,1.47,1.47,10
ZKH10,2009-07-16 13:00,16,1.478,1.478,1.478,1.478,5
ZKH10,2009-07-17 13:00,17,1.492,1.492,1.492,1.492,2
ZKH10,2009-07-20 09:30,20,1.49,1.49,1.49,1.49,15
ZKH10,2009-07-20 10:00,20,1.49,1.49,1.49,1.49,5
ZKH10,2009-07-20 11:30,20,1.495,1.495,1.495,1.495,6
ZKH10,2009-07-20 13:00,20,1.515,1.515,1.515,1.515,6
ZKH10,2009-07-21 11:00,21,1.495,1.495,1.495,1.495,5
ZKH10,2009-07-21 13:00,21,1.509,1.51,1.509,1.51,2
ZKH10,2009-07-22 10:00,22,1.509,1.509,1.509,1.509,1
ZKH10,2009-07-22 13:00,22,1.465,1.47,1.465,1.47,6
ZKH10,2009-07-23 13:00,23,1.52,1.52,1.515,1.515,5
ZKH10,2009-07-27 13:00,27,1.52,1.52,1.52,1.52,2
ZKH10,2009-07-28 13:00,28,1.53,1.53,1.53,1.53,10
ZKH10,2009-07-29 13:00,29,1.53,1.53,1.53,1.53,5
ZKH10,2009-07-30 13:00,30,1.565,1.565,1.565,1.565,5
ZKH10,2009-07-31 13:00,31,1.563,1.563,1.563,1.563,1
ZKH10,2009-08-03 13:00,3,1.64,1.64,1.64,1.64,2
ZKH10,2009-08-05 11:30,5,1.6,1.6,1.6,1.6,5
ZKH10,2009-08-05 13:00,5,1.59,1.59,1.59,1.59,5
ZKH10,2009-08-06 13:00,6,1.54,1.54,1.54,1.54,7
ZKH10,2009-08-07 12:00,7,1.515,1.515,1.515,1.515,10
ZKH10,2009-08-07 13:00,7,1.51,1.51,1.51,1.51,2
ZKH10,2009-08-10 13:00,10,1.5,1.5,1.5,1.5,5
ZKH10,2009-08-11 13:00,11,1.505,1.505,1.505,1.505,7
ZKH10,2009-08-12 12:30,12,1.539,1.539,1.539,1.539,7
ZKH10,2009-08-12 13:00,12,1.539,1.539,1.515,1.53,21
ZKH10,2009-08-13 13:00,13,1.53,1.53,1.53,1.53,5
ZKH10,2009-08-14 13:00,14,1.52,1.55,1.52,1.54,9
ZKH10,2009-08-17 10:00,17,1.5,1.5,1.5,1.5,9
ZKH10,2009-08-17 12:30,17,1.525,1.525,1.525,1.525,4
ZKH10,2009-08-17 13:00,17,1.52,1.54,1.516,1.52,8
ZKH10,2009-08-18 11:30,18,1.545,1.545,1.545,1.545,4
ZKH10,2009-08-18 13:00,18,1.534,1.55,1.534,1.54,9
ZKH10,2009-08-19 13:00,19,1.549,1.57,1.549,1.555,15
ZKH10,2009-08-20 12:00,20,1.56,1.56,1.56,1.56,5
ZKH10,2009-08-20 13:00,20,1.561,1.589,1.561,1.589,8
ZKH10,2009-08-21 13:00,21,1.58,1.6,1.58,1.595,13
ZKH10,2009-08-24 13:00,24,1.61,1.644,1.61,1.61,9
ZKH10,2009-08-25 12:00,25,1.604,1.604,1.603,1.603,5
ZKH10,2009-08-25 13:00,25,1.603,1.625,1.585,1.625,20
ZKH10,2009-08-26 13:00,26,1.596,1.645,1.595,1.645,15
ZKH10,2009-08-27 12:00,27,1.6,1.6,1.6,1.6,10
ZKH10,2009-08-27 12:30,27,1.6,1.6,1.59,1.6,21
ZKH10,2009-08-27 13:00,27,1.623,1.623,1.623,1.623,5
ZKH10,2009-08-28 13:00,28,1.605,1.609,1.585,1.609,17
ZKH10,2009-08-31 10:30,31,1.57,1.585,1.57,1.585,9
ZKH10,2009-08-31 13:00,31,1.58,1.594,1.58,1.594,10
ZKH10,2009-09-01 09:30,1,1.57,1.57,1.57,1.57,15
ZKH10,2009-09-01 11:00,1,1.57,1.57,1.57,1.57,15
ZKH10,2009-09-01 11:30,1,1.57,1.57,1.57,1.57,6
ZKH10,2009-09-01 13:00,1,1.585,1.585,1.585,1.585,5
ZKH10,2009-09-02 13:00,2,1.579,1.584,1.579,1.584,5
ZKH10,2009-09-03 13:00,3,1.57,1.58,1.57,1.58,7
ZKH10,2009-09-04 11:30,4,1.55,1.55,1.55,1.55,5
ZKH10,2009-09-04 13:00,4,1.545,1.554,1.545,1.554,10
ZKH10,2009-09-08 10:30,8,1.55,1.55,1.55,1.55,11
ZKH10,2009-09-08 11:00,8,1.55,1.55,1.55,1.55,9
ZKH10,2009-09-08 13:00,8,1.569,1.569,1.569,1.569,5
ZKH10,2009-09-09 10:30,9,1.575,1.575,1.575,1.575,5
ZKH10,2009-09-09 13:00,9,1.575,1.575,1.575,1.575,5
ZKH10,2009-09-10 13:00,10,1.595,1.599,1.595,1.599,15
ZKH10,2009-09-11 10:30,11,1.575,1.575,1.575,1.575,5
ZKH10,2009-09-11 13:00,11,1.593,1.602,1.593,1.602,13
ZKH10,2009-09-14 13:00,14,1.61,1.61,1.61,1.61,5
ZKH10,2009-09-15 10:00,15,1.636,1.636,1.636,1.636,2
ZKH10,2009-09-15 12:00,15,1.65,1.65,1.65,1.65,10
ZKH10,2009-09-15 13:00,15,1.664,1.664,1.664,1.664,5
ZKH10,2009-09-16 10:30,16,1.64,1.64,1.64,1.64,5
ZKH10,2009-09-16 11:30,16,1.63,1.63,1.63,1.63,4
ZKH10,2009-09-16 13:00,16,1.64,1.658,1.64,1.658,17
ZKH10,2009-09-17 13:00,17,1.625,1.627,1.625,1.627,11
ZKH10,2009-09-18 11:00,18,1.61,1.61,1.61,1.61,10
ZKH10,2009-09-18 13:00,18,1.62,1.625,1.605,1.622,12
ZKH10,2009-09-21 11:00,21,1.6,1.6,1.6,1.6,5
ZKH10,2009-09-21 13:00,21,1.6,1.615,1.6,1.615,11
ZKH10,2009-09-22 10:00,22,1.61,1.61,1.61,1.61,7
ZKH10,2009-09-22 12:30,22,1.615,1.615,1.615,1.615,2
ZKH10,2009-09-22 13:00,22,1.632,1.635,1.632,1.635,4
ZKH10,2009-09-23 11:30,23,1.624,1.624,1.624,1.624,5
ZKH10,2009-09-23 13:00,23,1.624,1.624,1.62,1.624,78
ZKH10,2009-09-24 11:30,24,1.633,1.633,1.633,1.633,4
ZKH10,2009-09-24 13:00,24,1.629,1.629,1.629,1.629,5
ZKH10,2009-09-25 11:00,25,1.625,1.625,1.625,1.625,5
ZKH10,2009-09-25 12:00,25,1.625,1.625,1.625,1.625,10
ZKH10,2009-09-25 13:00,25,1.634,1.639,1.625,1.625,10
ZKH10,2009-09-28 13:00,28,1.65,1.65,1.65,1.65,2
ZKH10,2009-09-29 11:00,29,1.665,1.665,1.665,1.665,5
ZKH10,2009-09-29 13:00,29,1.66,1.66,1.66,1.66,2
ZKH10,2009-09-30 13:00,30,1.675,1.679,1.675,1.679,2
ZKH10,2009-10-01 10:00,1,1.65,1.65,1.65,1.65,5
ZKH10,2009-10-01 13:00,1,1.67,1.67,1.67,1.67,2
ZKH10,2009-10-02 13:00,2,1.68,1.685,1.68,1.685,2
ZKH10,2009-10-05 12:00,5,1.71,1.71,1.71,1.71,10
ZKH10,2009-10-05 13:00,5,1.725,1.725,1.725,1.725,2
ZKH10,2009-10-06 09:30,6,1.75,1.75,1.75,1.75,7
ZKH10,2009-10-06 10:00,6,1.748,1.748,1.748,1.748,2
ZKH10,2009-10-06 11:30,6,1.715,1.715,1.715,1.715,5
ZKH10,2009-10-06 12:00,6,1.73,1.73,1.73,1.73,15
ZKH10,2009-10-06 13:00,6,1.735,1.735,1.735,1.735,1
ZKH10,2009-10-07 09:30,7,1.715,1.715,1.715,1.715,5
ZKH10,2009-10-07 10:00,7,1.711,1.711,1.71,1.71,6
ZKH10,2009-10-07 10:30,7,1.71,1.71,1.71,1.71,10
ZKH10,2009-10-07 12:30,7,1.721,1.721,1.721,1.721,1
ZKH10,2009-10-07 13:00,7,1.725,1.729,1.725,1.729,3
ZKH10,2009-10-08 13:00,8,1.74,1.743,1.74,1.74,11
ZKH10,2009-10-12 12:00,12,1.77,1.795,1.77,1.795,7
ZKH10,2009-10-12 13:00,12,1.774,1.785,1.774,1.785,4
ZKH10,2009-10-13 13:00,13,1.78,1.79,1.78,1.79,10
ZKH10,2009-10-14 10:00,14,1.83,1.83,1.805,1.805,12
ZKH10,2009-10-14 12:00,14,1.79,1.79,1.79,1.79,5
ZKH10,2009-10-15 10:30,15,1.76,1.76,1.76,1.76,4
ZKH10,2009-10-15 13:00,15,1.75,1.75,1.75,1.75,1
ZKH10,2009-10-16 13:00,16,1.755,1.765,1.75,1.765,21
ZKH10,2009-10-19 13:00,19,1.795,1.808,1.795,1.808,5
ZKH10,2009-10-20 10:00,20,1.805,1.805,1.805,1.805,5
ZKH10,2009-10-20 10:30,20,1.8,1.809,1.8,1.809,11
ZKH10,2009-10-20 11:00,20,1.8,1.8,1.8,1.8,5
ZKH10,2009-10-20 11:30,20,1.81,1.81,1.81,1.81,5
ZKH10,2009-10-20 13:00,20,1.83,1.831,1.82,1.831,18
ZKH10,2009-10-21 12:00,21,1.865,1.865,1.865,1.865,5
ZKH10,2009-10-21 13:00,21,1.875,1.875,1.87,1.87,26
ZKH10,2009-10-22 09:30,22,1.859,1.86,1.859,1.86,20
ZKH10,2009-10-22 10:00,22,1.865,1.865,1.865,1.865,5
ZKH10,2009-10-22 11:30,22,1.865,1.865,1.865,1.865,2
ZKH10,2009-10-22 12:00,22,1.859,1.859,1.859,1.859,1
ZKH10,2009-10-22 12:30,22,1.859,1.859,1.859,1.859,1
ZKH10,2009-10-22 13:00,22,1.874,1.874,1.865,1.874,13
ZKH10,2009-10-23 13:00,23,1.879,1.879,1.879,1.879,1
ZKH10,2009-10-26 11:00,26,1.821,1.821,1.821,1.821,5
ZKH10,2009-10-26 12:30,26,1.82,1.82,1.82,1.82,10
ZKH10,2009-10-26 13:00,26,1.824,1.83,1.824,1.825,11
ZKH10,2009-10-27 09:30,27,1.81,1.81,1.81,1.81,5
ZKH10,2009-10-27 10:30,27,1.815,1.815,1.815,1.815,5
ZKH10,2009-10-27 12:00,27,1.805,1.805,1.801,1.801,6
ZKH10,2009-10-27 13:00,27,1.799,1.81,1.799,1.8,12
ZKH10,2009-10-28 10:00,28,1.81,1.81,1.81,1.81,3
ZKH10,2009-10-28 11:00,28,1.79,1.79,1.79,1.79,10
ZKH10,2009-10-28 13:00,28,1.808,1.808,1.808,1.808,10
ZKH10,2009-10-29 13:00,29,1.824,1.825,1.824,1.825,10
ZKH10,2009-10-30 10:00,30,1.79,1.79,1.782,1.782,4
ZKH10,2009-10-30 10:30,30,1.78,1.78,1.78,1.78,5
ZKH10,2009-10-30 11:30,30,1.78,1.78,1.78,1.78,2
ZKH10,2009-10-30 13:00,30,1.797,1.798,1.797,1.797,15
ZKH10,2009-11-02 10:00,2,1.79,1.79,1.79,1.79,10
ZKH10,2009-11-02 10:30,2,1.8,1.8,1.8,1.8,1
ZKH10,2009-11-02 11:30,2,1.795,1.795,1.795,1.795,5
ZKH10,2009-11-02 13:00,2,1.804,1.82,1.804,1.81,20
ZKH10,2009-11-03 10:00,3,1.815,1.815,1.815,1.815,13
ZKH10,2009-11-03 11:30,3,1.823,1.825,1.823,1.825,13
ZKH10,2009-11-03 12:30,3,1.823,1.823,1.823,1.823,1
ZKH10,2009-11-03 13:00,3,1.835,1.835,1.835,1.835,5
ZKH10,2009-11-04 13:00,4,1.816,1.825,1.816,1.824,25
ZKH10,2009-11-05 13:00,5,1.815,1.828,1.815,1.828,30
ZKH10,2009-11-06 10:30,6,1.799,1.799,1.799,1.799,1
ZKH10,2009-11-06 13:00,6,1.804,1.805,1.804,1.804,8
ZKH10,2009-11-09 13:00,9,1.833,1.842,1.833,1.842,8
ZKH10,2009-11-10 13:00,10,1.845,1.86,1.845,1.86,13
ZKH10,2009-11-11 13:00,11,1.864,1.864,1.864,1.864,7
ZKH10,2009-11-12 11:00,12,1.855,1.855,1.855,1.855,5
ZKH10,2009-11-12 13:00,12,1.855,1.855,1.855,1.855,5
ZKH10,2009-11-13 11:30,13,1.86,1.86,1.86,1.86,3
ZKH10,2009-11-13 13:00,13,1.88,1.884,1.88,1.884,6
ZKH10,2009-11-16 10:30,16,1.945,1.945,1.945,1.945,1
ZKH10,2009-11-16 13:00,16,1.939,1.939,1.939,1.939,5
ZKH10,2009-11-17 13:00,17,1.952,1.952,1.95,1.95,10
ZKH10,2009-11-18 11:30,18,1.936,1.936,1.935,1.935,10
ZKH10,2009-11-18 13:00,18,1.95,1.954,1.945,1.945,16
ZKH10,2009-11-19 10:30,19,1.93,1.93,1.93,1.93,3
ZKH10,2009-11-19 11:00,19,1.935,1.935,1.935,1.935,5
ZKH10,2009-11-19 11:30,19,1.94,1.94,1.94,1.94,1
ZKH10,2009-11-19 13:00,19,1.93,1.94,1.93,1.935,18
ZKH10,2009-11-20 10:30,20,1.91,1.91,1.91,1.91,1
ZKH10,2009-11-20 13:00,20,1.919,1.923,1.919,1.923,12
ZKH10,2009-11-23 10:30,23,1.93,1.93,1.93,1.93,1
ZKH10,2009-11-23 12:00,23,1.92,1.92,1.92,1.92,1
ZKH10,2009-11-23 13:00,23,1.915,1.92,1.915,1.92,30
ZKH10,2009-11-24 10:00,24,1.883,1.883,1.883,1.883,5
ZKH10,2009-11-24 10:30,24,1.89,1.89,1.89,1.89,5
ZKH10,2009-11-24 11:00,24,1.89,1.89,1.89,1.89,5
ZKH10,2009-11-24 11:30,24,1.881,1.881,1.881,1.881,5
ZKH10,2009-11-24 13:00,24,1.89,1.895,1.89,1.895,10
ZKH10,2009-11-25 10:00,25,1.909,1.909,1.909,1.909,1
ZKH10,2009-11-25 11:00,25,1.911,1.911,1.911,1.911,5
ZKH10,2009-11-25 12:30,25,1.894,1.894,1.894,1.894,2
ZKH10,2009-11-25 13:00,25,1.92,1.925,1.92,1.924,16
ZKH10,2009-11-27 10:00,27,1.92,1.92,1.92,1.92,10
ZKH10,2009-11-27 11:30,27,1.929,1.93,1.929,1.93,5
ZKH10,2009-11-30 13:00,30,1.945,1.95,1.945,1.948,31
ZKH10,2009-12-01 11:30,1,1.96,1.961,1.96,1.96,15
ZKH10,2009-12-01 12:30,1,1.962,1.962,1.962,1.962,5
ZKH10,2009-12-01 13:00,1,1.974,1.976,1.974,1.976,10
ZKH10,2009-12-02 10:00,2,1.931,1.931,1.91,1.91,25
ZKH10,2009-12-02 10:30,2,1.92,1.92,1.92,1.92,3
ZKH10,2009-12-02 11:00,2,1.931,1.931,1.921,1.926,10
ZKH10,2009-12-02 12:30,2,1.935,1.935,1.935,1.935,2
ZKH10,2009-12-02 13:00,2,1.931,1.931,1.915,1.921,52
ZKH10,2009-12-03 10:00,3,1.92,1.922,1.92,1.922,9
ZKH10,2009-12-03 10:30,3,1.927,1.927,1.91,1.91,26
ZKH10,2009-12-03 11:00,3,1.905,1.905,1.9,1.9,5
ZKH10,2009-12-03 11:30,3,1.909,1.909,1.909,1.909,1
ZKH10,2009-12-03 12:30,3,1.906,1.906,1.905,1.905,9
ZKH10,2009-12-03 13:00,3,1.907,1.913,1.907,1.907,24
ZKH10,2009-12-04 09:30,4,1.901,1.901,1.89,1.89,10
ZKH10,2009-12-04 12:00,4,1.894,1.894,1.894,1.894,1
ZKH10,2009-12-04 12:30,4,1.89,1.89,1.88,1.88,21
ZKH10,2009-12-04 13:00,4,1.886,1.886,1.886,1.886,10
ZKH10,2009-12-07 11:30,7,1.879,1.884,1.879,1.884,2
ZKH10,2009-12-07 12:30,7,1.889,1.889,1.889,1.889,3
ZKH10,2009-12-07 13:00,7,1.876,1.881,1.875,1.881,18
ZKH10,2009-12-08 11:30,8,1.875,1.875,1.875,1.875,2
ZKH10,2009-12-08 13:00,8,1.874,1.88,1.874,1.88,13
ZKH10,2009-12-09 11:00,9,1.866,1.866,1.866,1.866,1
ZKH10,2009-12-09 12:30,9,1.854,1.854,1.854,1.854,1
ZKH10,2009-12-09 13:00,9,1.85,1.862,1.84,1.856,38
ZKH10,2009-12-10 09:30,10,1.831,1.86,1.83,1.86,25
ZKH10,2009-12-10 10:00,10,1.857,1.857,1.857,1.857,10
ZKH10,2009-12-10 11:00,10,1.845,1.849,1.845,1.849,11
ZKH10,2009-12-10 11:30,10,1.831,1.831,1.831,1.831,3
ZKH10,2009-12-10 12:30,10,1.83,1.835,1.83,1.835,17
ZKH10,2009-12-10 13:00,10,1.832,1.832,1.83,1.831,14
ZKH10,2009-12-11 11:00,11,1.828,1.828,1.828,1.828,1
ZKH10,2009-12-11 11:30,11,1.825,1.825,1.825,1.825,8
ZKH10,2009-12-11 12:30,11,1.828,1.828,1.828,1.828,3
ZKH10,2009-12-11 13:00,11,1.824,1.837,1.824,1.837,19
ZKH10,2009-12-14 12:00,14,1.81,1.81,1.81,1.81,11
ZKH10,2009-12-14 12:30,14,1.8,1.8,1.8,1.8,5
ZKH10,2009-12-14 13:00,14,1.809,1.81,1.809,1.81,10
ZKH10,2009-12-15 10:30,15,1.827,1.827,1.827,1.827,1
ZKH10,2009-12-15 12:30,15,1.819,1.819,1.815,1.819,9
ZKH10,2009-12-15 13:00,15,1.822,1.822,1.822,1.822,13
ZKH10,2009-12-16 10:00,16,1.811,1.811,1.811,1.811,2
ZKH10,2009-12-16 11:00,16,1.829,1.829,1.81,1.81,11
ZKH10,2009-12-16 11:30,16,1.81,1.81,1.81,1.81,3
ZKH10,2009-12-16 13:00,16,1.819,1.834,1.819,1.83,17
ZKH10,2009-12-17 10:30,17,1.805,1.805,1.805,1.805,5
ZKH10,2009-12-17 11:00,17,1.801,1.801,1.801,1.801,10
ZKH10,2009-12-17 11:30,17,1.803,1.803,1.802,1.802,9
ZKH10,2009-12-17 12:00,17,1.807,1.807,1.807,1.807,10
ZKH10,2009-12-17 12:30,17,1.8,1.8,1.795,1.795,10
ZKH10,2009-12-17 13:00,17,1.805,1.809,1.805,1.809,17
ZKH10,2009-12-18 10:00,18,1.796,1.796,1.795,1.795,10
ZKH10,2009-12-18 10:30,18,1.803,1.803,1.803,1.803,4
ZKH10,2009-12-18 11:00,18,1.805,1.805,1.805,1.805,2
ZKH10,2009-12-18 13:00,18,1.808,1.817,1.808,1.812,27
ZKH10,2009-12-21 10:00,21,1.82,1.82,1.82,1.82,18
ZKH10,2009-12-21 10:30,21,1.82,1.82,1.82,1.82,3
ZKH10,2009-12-21 11:00,21,1.82,1.82,1.82,1.82,3
ZKH10,2009-12-21 11:30,21,1.815,1.815,1.815,1.815,8
ZKH10,2009-12-21 12:30,21,1.819,1.819,1.819,1.819,5
ZKH10,2009-12-21 13:00,21,1.819,1.82,1.819,1.819,24
ZKH10,2009-12-22 09:30,22,1.815,1.815,1.815,1.815,5
ZKH10,2009-12-22 10:00,22,1.805,1.805,1.805,1.805,4
ZKH10,2009-12-22 10:30,22,1.805,1.805,1.805,1.805,1
ZKH10,2009-12-22 11:30,22,1.806,1.814,1.806,1.814,31
ZKH10,2009-12-22 12:00,22,1.81,1.814,1.81,1.814,9
ZKH10,2009-12-22 13:00,22,1.815,1.825,1.81,1.822,43
ZKH10,2009-12-23 10:30,23,1.831,1.831,1.831,1.831,6
ZKH10,2009-12-23 13:00,23,1.837,1.841,1.837,1.841,33
ZKH10,2009-12-24 11:30,24,1.845,1.849,1.845,1.849,7
ZKH10,2009-12-28 10:30,28,1.88,1.88,1.88,1.88,8
ZKH10,2009-12-28 12:30,28,1.88,1.88,1.88,1.88,7
ZKH10,2009-12-28 13:00,28,1.882,1.882,1.882,1.882,5
ZKH10,2009-12-29 13:00,29,1.892,1.9,1.892,1.9,15
ZKH10,2009-12-30 13:00,30,1.888,1.9,1.887,1.897,20
ZKH10,2009-12-31 11:30,31,1.915,1.915,1.915,1.915,1
ZKH10,2009-12-31 12:30,31,1.91,1.91,1.91,1.91,1
ZKH10,2009-12-31 13:00,31,1.91,1.918,1.91,1.91,34
ZKH10,2010-01-04 10:00,4,1.935,1.935,1.935,1.935,1
ZKH10,2010-01-04 11:30,4,1.925,1.925,1.925,1.925,1
ZKH10,2010-01-04 12:00,4,1.926,1.926,1.926,1.926,1
ZKH10,2010-01-04 12:30,4,1.926,1.926,1.926,1.926,4
ZKH10,2010-01-04 13:00,4,1.93,1.934,1.93,1.934,25
ZKH10,2010-01-05 09:30,5,1.937,1.937,1.937,1.937,4
ZKH10,2010-01-05 10:30,5,1.925,1.925,1.925,1.925,1
ZKH10,2010-01-05 11:00,5,1.927,1.928,1.927,1.928,4
ZKH10,2010-01-05 11:30,5,1.928,1.928,1.928,1.928,2
ZKH10,2010-01-05 13:00,5,1.922,1.929,1.92,1.928,33
ZKH10,2010-01-06 10:30,6,1.925,1.925,1.925,1.925,6
ZKH10,2010-01-06 11:00,6,1.92,1.92,1.92,1.92,15
ZKH10,2010-01-06 12:30,6,1.917,1.917,1.916,1.916,4
ZKH10,2010-01-06 13:00,6,1.916,1.928,1.916,1.928,28
ZKH10,2010-01-07 10:00,7,1.925,1.925,1.925,1.925,9
ZKH10,2010-01-07 10:30,7,1.913,1.913,1.912,1.912,5
ZKH10,2010-01-07 11:00,7,1.911,1.911,1.906,1.906,11
ZKH10,2010-01-07 13:00,7,1.919,1.919,1.919,1.919,10
ZKH10,2010-01-08 10:00,8,1.902,1.902,1.902,1.902,1
ZKH10,2010-01-08 10:30,8,1.905,1.905,1.905,1.905,10
ZKH10,2010-01-08 11:30,8,1.909,1.909,1.909,1.909,1
ZKH10,2010-01-08 12:30,8,1.91,1.91,1.91,1.91,4
ZKH10,2010-01-08 13:00,8,1.917,1.928,1.905,1.905,51
ZKH10,2010-01-11 10:00,11,1.907,1.907,1.89,1.89,11
ZKH10,2010-01-11 10:30,11,1.901,1.905,1.895,1.895,14
ZKH10,2010-01-11 11:30,11,1.901,1.901,1.901,1.901,2
ZKH10,2010-01-11 13:00,11,1.91,1.913,1.908,1.908,34
ZKH10,2010-01-12 11:00,12,1.829,1.829,1.829,1.829,3
ZKH10,2010-01-12 12:30,12,1.823,1.823,1.823,1.823,5
ZKH10,2010-01-12 13:00,12,1.817,1.825,1.811,1.82,34
ZKH10,2010-01-13 10:00,13,1.77,1.78,1.77,1.78,19
ZKH10,2010-01-13 10:30,13,1.78,1.78,1.78,1.78,5
ZKH10,2010-01-13 11:30,13,1.79,1.79,1.79,1.79,5
ZKH10,2010-01-13 12:00,13,1.786,1.786,1.786,1.786,3
ZKH10,2010-01-13 13:00,13,1.79,1.799,1.79,1.799,46
ZKH10,2010-01-14 09:30,14,1.799,1.799,1.799,1.799,3
ZKH10,2010-01-14 10:00,14,1.766,1.797,1.764,1.797,12
ZKH10,2010-01-14 12:30,14,1.799,1.8,1.799,1.8,3
ZKH10,2010-01-14 13:00,14,1.804,1.805,1.801,1.805,23
ZKH10,2010-01-15 10:00,15,1.783,1.783,1.783,1.783,4
ZKH10,2010-01-15 10:30,15,1.783,1.783,1.78,1.78,17
ZKH10,2010-01-15 11:00,15,1.776,1.776,1.776,1.776,5
ZKH10,2010-01-15 11:30,15,1.777,1.777,1.777,1.777,1
ZKH10,2010-01-15 12:00,15,1.778,1.78,1.778,1.78,8
ZKH10,2010-01-15 12:30,15,1.777,1.777,1.775,1.775,10
ZKH10,2010-01-15 13:00,15,1.78,1.784,1.78,1.781,27
ZKH10,2010-01-19 11:00,19,1.778,1.778,1.77,1.77,10
ZKH10,2010-01-19 11:30,19,1.774,1.774,1.774,1.774,4
ZKH10,2010-01-19 12:00,19,1.778,1.778,1.778,1.778,4
ZKH10,2010-01-19 12:30,19,1.773,1.773,1.773,1.773,1
ZKH10,2010-01-19 13:00,19,1.78,1.78,1.774,1.774,38
ZKH10,2010-01-20 10:00,20,1.752,1.76,1.752,1.752,13
ZKH10,2010-01-20 11:00,20,1.755,1.755,1.755,1.755,4
ZKH10,2010-01-20 12:00,20,1.751,1.751,1.751,1.751,6
ZKH10,2010-01-20 12:30,20,1.755,1.755,1.755,1.755,5
ZKH10,2010-01-20 13:00,20,1.755,1.76,1.755,1.757,40
ZKH10,2010-01-21 10:00,21,1.776,1.776,1.776,1.776,1
ZKH10,2010-01-21 10:30,21,1.769,1.771,1.769,1.771,13
ZKH10,2010-01-21 13:00,21,1.78,1.784,1.78,1.78,29
ZKH10,2010-01-22 10:30,22,1.799,1.799,1.799,1.799,1
ZKH10,2010-01-22 11:30,22,1.785,1.785,1.784,1.784,10
ZKH10,2010-01-22 12:30,22,1.78,1.78,1.78,1.78,2
ZKH10,2010-01-22 13:00,22,1.773,1.78,1.773,1.78,31
ZKH10,2010-01-25 10:00,25,1.79,1.795,1.79,1.795,11
ZKH10,2010-01-25 10:30,25,1.794,1.794,1.794,1.794,4
ZKH10,2010-01-25 11:00,25,1.794,1.794,1.794,1.794,16
ZKH10,2010-01-25 13:00,25,1.8,1.802,1.8,1.802,20
ZKH10,2010-01-26 11:00,26,1.79,1.79,1.785,1.785,10
ZKH10,2010-01-26 11:30,26,1.79,1.79,1.786,1.786,8
ZKH10,2010-01-26 12:00,26,1.789,1.789,1.789,1.789,1
ZKH10,2010-01-26 12:30,26,1.785,1.789,1.785,1.789,6
ZKH10,2010-01-26 13:00,26,1.787,1.79,1.787,1.787,25
ZKH10,2010-01-27 10:00,27,1.782,1.782,1.782,1.782,2
ZKH10,2010-01-27 10:30,27,1.78,1.78,1.78,1.78,1
ZKH10,2010-01-27 11:00,27,1.785,1.785,1.785,1.785,10
ZKH10,2010-01-27 11:30,27,1.78,1.78,1.78,1.78,3
ZKH10,2010-01-27 12:00,27,1.783,1.783,1.78,1.78,12
ZKH10,2010-01-27 13:00,27,1.781,1.783,1.781,1.783,15
ZKH10,2010-01-28 10:00,28,1.785,1.785,1.785,1.785,3
ZKH10,2010-01-28 10:30,28,1.78,1.78,1.78,1.78,4
ZKH10,2010-01-28 11:00,28,1.773,1.773,1.772,1.772,6
ZKH10,2010-01-28 12:00,28,1.779,1.779,1.779,1.779,10
ZKH10,2010-01-28 13:00,28,1.778,1.779,1.776,1.776,51
ZKH10,2010-01-29 10:00,29,1.78,1.78,1.78,1.78,10
ZKH10,2010-01-29 11:00,29,1.78,1.78,1.78,1.78,5
ZKH10,2010-01-29 12:30,29,1.776,1.776,1.775,1.775,11
ZKH10,2010-01-29 13:00,29,1.776,1.779,1.776,1.778,36
ZKH10,2010-02-01 09:30,1,1.78,1.78,1.78,1.78,2
ZKH10,2010-02-01 10:00,1,1.773,1.773,1.773,1.773,3
ZKH10,2010-02-01 10:30,1,1.779,1.78,1.779,1.78,9
ZKH10,2010-02-01 12:30,1,1.778,1.778,1.778,1.778,2
ZKH10,2010-02-01 13:00,1,1.78,1.784,1.78,1.782,35
ZKH10,2010-02-02 10:30,2,1.804,1.805,1.804,1.805,8
ZKH10,2010-02-02 11:00,2,1.805,1.805,1.805,1.805,2
ZKH10,2010-02-02 12:30,2,1.805,1.805,1.805,1.805,5
ZKH10,2010-02-02 13:00,2,1.805,1.81,1.805,1.805,45
ZKH10,2010-02-03 09:30,3,1.8,1.8,1.8,1.8,1
ZKH10,2010-02-03 10:00,3,1.796,1.796,1.796,1.796,10
ZKH10,2010-02-03 11:00,3,1.79,1.79,1.789,1.789,10
ZKH10,2010-02-03 12:00,3,1.785,1.785,1.785,1.785,3
ZKH10,2010-02-03 12:30,3,1.784,1.784,1.78,1.78,9
ZKH10,2010-02-03 13:00,3,1.78,1.783,1.777,1.781,34
ZKH10,2010-02-04 09:30,4,1.77,1.77,1.77,1.77,5
ZKH10,2010-02-04 10:00,4,1.77,1.77,1.77,1.77,7
ZKH10,2010-02-04 10:30,4,1.76,1.769,1.76,1.769,4
ZKH10,2010-02-04 11:00,4,1.77,1.779,1.77,1.779,6
ZKH10,2010-02-04 11:30,4,1.772,1.772,1.772,1.772,2
ZKH10,2010-02-04 12:30,4,1.775,1.775,1.77,1.77,20
ZKH10,2010-02-04 13:00,4,1.778,1.778,1.771,1.771,35
ZKH10,2010-02-05 09:30,5,1.765,1.765,1.76,1.76,21
ZKH10,2010-02-05 11:30,5,1.755,1.755,1.755,1.755,4
ZKH10,2010-02-05 12:30,5,1.747,1.747,1.747,1.747,4
ZKH10,2010-02-05 13:00,5,1.753,1.754,1.74,1.75,41
ZKH10,2010-02-08 09:30,8,1.765,1.765,1.765,1.765,1
ZKH10,2010-02-08 11:00,8,1.765,1.765,1.765,1.765,10
ZKH10,2010-02-08 12:00,8,1.762,1.762,1.762,1.762,5
ZKH10,2010-02-08 12:30,8,1.755,1.755,1.755,1.755,5
ZKH10,2010-02-08 13:00,8,1.755,1.759,1.755,1.755,34
ZKH10,2010-02-09 09:30,9,1.763,1.763,1.763,1.763,1
ZKH10,2010-02-09 10:00,9,1.76,1.76,1.759,1.76,4
ZKH10,2010-02-09 10:30,9,1.755,1.755,1.755,1.755,2
ZKH10,2010-02-09 13:00,9,1.761,1.763,1.757,1.757,42
ZKH10,2010-02-10 09:30,10,1.745,1.745,1.745,1.745,2
ZKH10,2010-02-10 10:00,10,1.745,1.745,1.745,1.745,10
ZKH10,2010-02-10 11:30,10,1.75,1.75,1.75,1.75,10
ZKH10,2010-02-10 12:00,10,1.75,1.753,1.75,1.753,7
ZKH10,2010-02-10 12:30,10,1.75,1.75,1.75,1.75,3
ZKH10,2010-02-10 13:00,10,1.75,1.75,1.746,1.75,34
ZKH10,2010-02-11 09:30,11,1.75,1.75,1.75,1.75,1
ZKH10,2010-02-11 10:00,11,1.74,1.74,1.74,1.74,4
ZKH10,2010-02-11 10:30,11,1.736,1.736,1.735,1.735,7
ZKH10,2010-02-11 11:00,11,1.735,1.735,1.732,1.732,7
ZKH10,2010-02-11 12:00,11,1.735,1.735,1.735,1.735,4
ZKH10,2010-02-11 13:00,11,1.729,1.73,1.725,1.725,37
ZKH10,2010-02-12 10:00,12,1.705,1.705,1.705,1.705,2
ZKH10,2010-02-12 13:00,12,1.703,1.704,1.695,1.702,47
ZKH10,2010-02-16 09:30,16,1.715,1.715,1.715,1.715,1
ZKH10,2010-02-16 11:30,16,1.715,1.715,1.715,1.715,5
ZKH10,2010-02-16 12:30,16,1.715,1.715,1.715,1.715,1
ZKH10,2010-02-16 13:00,16,1.712,1.72,1.712,1.72,36
ZKH10,2010-02-17 10:30,17,1.71,1.71,1.705,1.705,5
ZKH10,2010-02-17 12:30,17,1.705,1.705,1.705,1.705,14
ZKH10,2010-02-17 13:00,17,1.709,1.709,1.701,1.709,21
ZKH10,2010-02-18 10:00,18,1.708,1.708,1.702,1.702,2
ZKH10,2010-02-18 10:30,18,1.7,1.7,1.7,1.7,5
ZKH10,2010-02-18 11:00,18,1.695,1.695,1.694,1.694,8
ZKH10,2010-02-18 12:00,18,1.693,1.695,1.693,1.695,10
ZKH10,2010-02-18 12:30,18,1.698,1.7,1.698,1.7,3
ZKH10,2010-02-18 13:00,18,1.703,1.703,1.7,1.7,33
ZKH10,2010-02-19 10:00,19,1.707,1.707,1.707,1.707,1
ZKH10,2010-02-19 10:30,19,1.71,1.71,1.71,1.71,10
ZKH10,2010-02-19 11:30,19,1.71,1.71,1.71,1.71,1
ZKH10,2010-02-19 12:00,19,1.707,1.707,1.707,1.707,5
ZKH10,2010-02-19 12:30,19,1.705,1.705,1.705,1.705,2
ZKH10,2010-02-19 13:00,19,1.705,1.707,1.702,1.705,44
ZKH10,2010-02-22 09:30,22,1.717,1.717,1.717,1.717,1
ZKH10,2010-02-22 10:00,22,1.702,1.702,1.702,1.702,15
ZKH10,2010-02-22 10:30,22,1.703,1.703,1.703,1.703,10
ZKH10,2010-02-22 11:00,22,1.704,1.708,1.704,1.708,12
ZKH10,2010-02-22 11:30,22,1.712,1.715,1.712,1.715,15
ZKH10,2010-02-22 12:00,22,1.719,1.72,1.719,1.72,13
ZKH10,2010-02-22 13:00,22,1.722,1.722,1.719,1.722,39
ZKH10,2010-02-23 10:00,23,1.708,1.708,1.708,1.708,5
ZKH10,2010-02-23 10:30,23,1.71,1.71,1.705,1.705,3
ZKH10,2010-02-23 11:30,23,1.699,1.699,1.699,1.699,3
ZKH10,2010-02-23 12:30,23,1.702,1.702,1.699,1.699,3
ZKH10,2010-02-23 13:00,23,1.702,1.704,1.702,1.703,48
ZKH10,2010-02-24 10:00,24,1.71,1.71,1.71,1.71,3
ZKH10,2010-02-24 12:30,24,1.711,1.711,1.711,1.711,5
ZKH10,2010-02-24 13:00,24,1.708,1.718,1.708,1.718,29
ZKH10,2010-02-25 10:30,25,1.705,1.705,1.705,1.705,1
ZKH10,2010-02-25 11:00,25,1.7,1.7,1.7,1.7,5
ZKH10,2010-02-25 13:00,25,1.704,1.71,1.703,1.71,43
ZKH10,2010-02-26 13:00,26,1.711,1.716,1.711,1.711,27
ZKH10,2010-03-01 13:00,1,1.692,1.692,1.692,1.692,5
ZKH10,2010-03-02 12:30,2,1.672,1.672,1.672,1.672,3
ZKH10,2010-03-02 13:00,2,1.675,1.68,1.675,1.68,18