ZKH14,2013-05-24 13:00,24,1.953,1.953,1.953,1.953,3
ZKH14,2013-06-13 12:00,13,1.995,1.995,1.995,1.995,1
ZKH14,2013-06-19 12:30,19,2.034,2.034,2.034,2.034,2
ZKH14,2013-07-23 08:30,23,1.845,1.845,1.845,1.845,11
ZKH14,2013-07-23 09:00,23,1.845,1.845,1.845,1.845,10
ZKH14,2013-07-23 09:30,23,1.845,1.845,1.845,1.845,29
ZKH14,2013-07-23 10:00,23,1.84,1.84,1.84,1.84,37
ZKH14,2013-07-23 10:30,23,1.84,1.84,1.84,1.84,5
ZKH14,2013-07-23 11:30,23,1.84,1.84,1.84,1.84,8
ZKH14,2013-07-25 10:00,25,1.83,1.83,1.83,1.83,5
ZKH14,2013-07-25 10:30,25,1.821,1.821,1.821,1.821,5
ZKH14,2013-07-26 10:30,26,1.78,1.78,1.78,1.78,5
ZKH14,2013-07-26 12:00,26,1.78,1.78,1.78,1.78,4
ZKH14,2013-07-26 12:30,26,1.78,1.78,1.78,1.78,6
ZKH14,2013-07-30 11:30,30,1.765,1.765,1.765,1.765,5
ZKH14,2013-07-31 13:00,31,1.775,1.775,1.775,1.775,10
ZKH14,2013-08-09 09:00,9,1.676,1.677,1.676,1.677,6
ZKH14,2013-08-09 10:30,9,1.69,1.695,1.69,1.695,2
ZKH14,2013-08-09 13:00,9,1.685,1.685,1.668,1.668,32
ZKH14,2013-08-09 15:30,9,1.68,1.68,1.68,1.68,1
ZKH14,2013-08-12 09:30,12,1.677,1.677,1.67,1.67,13
ZKH14,2013-08-12 10:00,12,1.675,1.675,1.675,1.675,2
ZKH14,2013-08-12 10:30,12,1.651,1.651,1.648,1.648,5
ZKH14,2013-08-12 11:00,12,1.688,1.688,1.688,1.688,1
ZKH14,2013-08-12 11:30,12,1.68,1.68,1.68,1.68,2
ZKH14,2013-08-12 12:30,12,1.68,1.68,1.68,1.68,5
ZKH14,2013-08-12 13:00,12,1.68,1.68,1.68,1.68,3
ZKH14,2013-08-12 13:30,12,1.68,1.68,1.68,1.68,1
ZKH14,2013-08-13 08:30,13,1.647,1.647,1.647,1.647,1
ZKH14,2013-08-13 13:00,13,1.64,1.64,1.638,1.638,5
ZKH14,2013-08-14 10:00,14,1.64,1.64,1.64,1.64,3
ZKH14,2013-08-14 11:30,14,1.64,1.64,1.64,1.64,6
ZKH14,2013-08-15 08:30,15,1.67,1.67,1.67,1.67,39
ZKH14,2013-08-15 10:00,15,1.67,1.67,1.67,1.67,2
ZKH14,2013-08-15 15:30,15,1.669,1.669,1.669,1.669,1
ZKH14,2013-08-16 09:00,16,1.631,1.631,1.63,1.63,10
ZKH14,2013-08-19 13:00,19,1.665,1.665,1.665,1.665,17
ZKH14,2013-08-23 08:30,23,1.685,1.685,1.685,1.685,1
ZKH14,2013-08-23 09:00,23,1.684,1.685,1.678,1.678,4
ZKH14,2013-08-26 10:00,26,1.761,1.761,1.76,1.76,6
ZKH14,2013-08-26 11:00,26,1.76,1.76,1.76,1.76,1
ZKH14,2013-08-26 11:30,26,1.76,1.76,1.76,1.76,8
ZKH14,2013-08-26 12:30,26,1.759,1.759,1.759,1.759,1
ZKH14,2013-08-27 11:30,27,1.77,1.77,1.77,1.77,3
ZKH14,2013-08-28 08:30,28,1.755,1.76,1.755,1.76,9
ZKH14,2013-08-28 12:30,28,1.76,1.76,1.76,1.76,3
ZKH14,2013-08-29 13:00,29,1.725,1.725,1.725,1.725,1
ZKH14,2013-08-30 13:00,30,1.712,1.723,1.712,1.723,2
ZKH14,2013-09-05 09:30,5,1.675,1.675,1.675,1.675,1
ZKH14,2013-09-05 10:00,5,1.675,1.675,1.675,1.675,4
ZKH14,2013-09-05 11:00,5,1.675,1.675,1.675,1.675,12
ZKH14,2013-09-13 13:00,13,1.633,1.634,1.633,1.633,14
ZKH14,2013-09-16 09:30,16,1.62,1.62,1.62,1.62,1
ZKH14,2013-09-18 10:00,18,1.637,1.637,1.637,1.637,1
ZKH14,2013-09-18 12:30,18,1.634,1.638,1.634,1.638,2
ZKH14,2013-09-18 13:00,18,1.638,1.638,1.638,1.638,29
ZKH14,2013-09-19 11:00,19,1.656,1.656,1.656,1.656,1
ZKH14,2013-09-23 11:00,23,1.664,1.665,1.664,1.665,2
ZKH14,2013-09-24 09:00,24,1.635,1.635,1.635,1.635,4
ZKH14,2013-09-24 11:00,24,1.626,1.626,1.62,1.62,17
ZKH14,2013-09-24 13:00,24,1.619,1.619,1.618,1.618,2
ZKH14,2013-09-25 12:30,25,1.64,1.64,1.64,1.64,2
ZKH14,2013-09-25 13:00,25,1.637,1.637,1.634,1.634,4
ZKH14,2013-09-26 10:30,26,1.618,1.618,1.618,1.618,1
ZKH14,2013-09-26 13:00,26,1.629,1.629,1.629,1.629,1
ZKH14,2013-09-27 08:30,27,1.638,1.638,1.638,1.638,1
ZKH14,2013-09-27 11:00,27,1.632,1.632,1.624,1.624,3
ZKH14,2013-10-01 12:00,1,1.59,1.59,1.59,1.59,5
ZKH14,2013-10-01 12:30,1,1.592,1.592,1.592,1.592,10
ZKH14,2013-10-01 13:00,1,1.592,1.6,1.592,1.599,51
ZKH14,2013-10-01 14:00,1,1.597,1.597,1.597,1.597,15
ZKH14,2013-10-02 09:30,2,1.594,1.594,1.585,1.585,30
ZKH14,2013-10-02 10:00,2,1.585,1.585,1.585,1.585,1
ZKH14,2013-10-03 10:00,3,1.601,1.601,1.601,1.601,10
ZKH14,2013-10-03 10:30,3,1.605,1.609,1.605,1.609,13
ZKH14,2013-10-10 13:30,10,1.645,1.645,1.645,1.645,5
ZKH14,2013-10-11 08:30,11,1.633,1.633,1.633,1.633,1
ZKH14,2013-10-11 09:00,11,1.633,1.633,1.633,1.633,1
ZKH14,2013-10-14 09:30,14,1.635,1.635,1.635,1.635,1
ZKH14,2013-10-15 10:00,15,1.644,1.644,1.644,1.644,12
ZKH14,2013-10-15 13:00,15,1.65,1.653,1.65,1.653,3
ZKH14,2013-10-16 08:00,16,1.655,1.655,1.655,1.655,2
ZKH14,2013-10-16 13:00,16,1.668,1.669,1.666,1.669,5
ZKH14,2013-10-17 09:00,17,1.668,1.668,1.664,1.664,5
ZKH14,2013-10-17 14:00,17,1.655,1.655,1.655,1.655,1
ZKH14,2013-10-18 09:30,18,1.658,1.658,1.658,1.658,1
ZKH14,2013-10-18 11:00,18,1.662,1.662,1.662,1.662,1
ZKH14,2013-10-22 09:00,22,1.674,1.674,1.674,1.674,1
ZKH14,2013-10-22 09:30,22,1.65,1.65,1.65,1.65,1
ZKH14,2013-10-22 10:00,22,1.65,1.65,1.65,1.65,5
ZKH14,2013-10-22 12:30,22,1.66,1.66,1.66,1.66,1
ZKH14,2013-10-23 09:00,23,1.64,1.64,1.64,1.64,5
ZKH14,2013-10-24 09:30,24,1.64,1.64,1.64,1.64,1
ZKH14,2013-10-24 11:00,24,1.639,1.639,1.639,1.639,5
ZKH14,2013-10-24 11:30,24,1.645,1.645,1.645,1.645,2
ZKH14,2013-10-24 14:30,24,1.65,1.65,1.65,1.65,2
ZKH14,2013-10-28 09:00,28,1.67,1.67,1.67,1.67,1
ZKH14,2013-10-28 09:30,28,1.668,1.668,1.642,1.642,15
ZKH14,2013-10-28 10:30,28,1.645,1.645,1.645,1.645,10
ZKH14,2013-10-28 11:00,28,1.65,1.65,1.648,1.648,23
ZKH14,2013-10-28 11:30,28,1.645,1.645,1.645,1.645,10
ZKH14,2013-10-28 12:30,28,1.645,1.645,1.643,1.643,10
ZKH14,2013-10-29 10:00,29,1.633,1.633,1.633,1.633,1
ZKH14,2013-10-30 10:00,30,1.63,1.63,1.63,1.63,1
ZKH14,2013-10-30 12:00,30,1.63,1.63,1.63,1.63,7
ZKH14,2013-10-31 13:00,31,1.625,1.625,1.617,1.617,7
ZKH14,2013-11-01 09:30,1,1.62,1.62,1.62,1.62,2
ZKH14,2013-11-01 10:00,1,1.62,1.62,1.62,1.62,4
ZKH14,2013-11-01 12:00,1,1.615,1.615,1.613,1.613,4
ZKH14,2013-11-04 08:30,4,1.624,1.624,1.624,1.624,3
ZKH14,2013-11-05 11:00,5,1.592,1.592,1.591,1.591,5
ZKH14,2013-11-05 11:30,5,1.591,1.591,1.583,1.583,6
ZKH14,2013-11-05 12:30,5,1.588,1.588,1.588,1.588,1
ZKH14,2013-11-05 13:00,5,1.589,1.59,1.589,1.59,16
ZKH14,2013-11-07 13:00,7,1.586,1.586,1.585,1.585,4
ZKH14,2013-11-11 12:30,11,1.636,1.636,1.636,1.636,1
ZKH14,2013-11-11 14:30,11,1.629,1.629,1.629,1.629,1
ZKH14,2013-11-12 11:30,12,1.653,1.653,1.653,1.653,1
ZKH14,2013-11-12 13:00,12,1.658,1.663,1.658,1.662,10
ZKH14,2013-11-12 14:30,12,1.662,1.662,1.662,1.662,5
ZKH14,2013-11-13 12:00,13,1.647,1.647,1.647,1.647,2
ZKH14,2013-11-13 13:30,13,1.655,1.655,1.655,1.655,4
ZKH14,2013-11-15 08:00,15,1.674,1.674,1.665,1.665,2
ZKH14,2013-11-15 10:30,15,1.64,1.64,1.64,1.64,5
ZKH14,2013-11-18 12:00,18,1.62,1.62,1.62,1.62,15
ZKH14,2013-11-18 13:00,18,1.619,1.619,1.615,1.615,17
ZKH14,2013-11-19 08:30,19,1.628,1.628,1.627,1.627,3
ZKH14,2013-11-19 09:30,19,1.614,1.614,1.602,1.602,9
ZKH14,2013-11-19 14:30,19,1.63,1.63,1.63,1.63,8
ZKH14,2013-11-20 08:30,20,1.632,1.636,1.63,1.631,6
ZKH14,2013-11-20 12:30,20,1.635,1.635,1.635,1.635,7
ZKH14,2013-11-21 09:00,21,1.646,1.646,1.64,1.64,3
ZKH14,2013-11-21 10:30,21,1.65,1.65,1.65,1.65,1
ZKH14,2013-11-21 11:30,21,1.65,1.65,1.65,1.65,2
ZKH14,2013-11-21 12:30,21,1.65,1.65,1.65,1.65,3
ZKH14,2013-11-21 13:00,21,1.654,1.66,1.654,1.66,14
ZKH14,2013-11-22 09:30,22,1.674,1.674,1.67,1.67,2
ZKH14,2013-11-22 10:30,22,1.66,1.66,1.66,1.66,2
ZKH14,2013-11-22 16:00,22,1.653,1.653,1.653,1.653,3
ZKH14,2013-11-25 09:00,25,1.634,1.634,1.634,1.634,1
ZKH14,2013-11-25 09:30,25,1.641,1.645,1.641,1.645,11
ZKH14,2013-11-26 09:30,26,1.6,1.6,1.6,1.6,6
ZKH14,2013-11-26 10:00,26,1.585,1.585,1.585,1.585,16
ZKH14,2013-11-26 12:30,26,1.573,1.573,1.573,1.573,80
ZKH14,2013-12-03 09:30,3,1.625,1.625,1.625,1.625,6
ZKH14,2013-12-03 13:00,3,1.625,1.625,1.625,1.625,17
ZKH14,2013-12-04 02:30,4,1.64,1.64,1.64,1.64,1
ZKH14,2013-12-04 09:00,4,1.67,1.67,1.67,1.67,8
ZKH14,2013-12-04 09:30,4,1.67,1.67,1.67,1.67,5
ZKH14,2013-12-04 11:30,4,1.68,1.68,1.67,1.67,33
ZKH14,2013-12-05 10:30,5,1.698,1.698,1.698,1.698,4
ZKH14,2013-12-05 11:30,5,1.695,1.695,1.695,1.695,1
ZKH14,2013-12-05 13:00,5,1.7,1.7,1.7,1.7,1
ZKH14,2013-12-05 14:30,5,1.7,1.7,1.7,1.7,1
ZKH14,2013-12-06 08:30,6,1.72,1.725,1.72,1.725,7
ZKH14,2013-12-06 09:30,6,1.728,1.728,1.728,1.728,2
ZKH14,2013-12-06 12:30,6,1.735,1.735,1.735,1.735,5
ZKH14,2013-12-06 14:30,6,1.725,1.725,1.725,1.725,1
ZKH14,2013-12-08 21:00,9,1.727,1.727,1.727,1.727,1
ZKH14,2013-12-09 10:30,9,1.732,1.732,1.73,1.73,4
ZKH14,2013-12-09 11:30,9,1.744,1.744,1.744,1.744,1
ZKH14,2013-12-09 13:00,9,1.743,1.743,1.743,1.743,4
ZKH14,2013-12-09 15:00,9,1.743,1.745,1.743,1.744,5
ZKH14,2013-12-10 13:00,10,1.726,1.726,1.726,1.726,1
ZKH14,2013-12-11 09:30,11,1.709,1.709,1.69,1.69,85
ZKH14,2013-12-11 10:00,11,1.672,1.672,1.672,1.672,1
ZKH14,2013-12-11 10:30,11,1.667,1.667,1.667,1.667,2
ZKH14,2013-12-11 13:30,11,1.692,1.692,1.692,1.692,2
ZKH14,2013-12-12 09:00,12,1.65,1.65,1.65,1.65,72
ZKH14,2013-12-12 09:30,12,1.637,1.637,1.63,1.63,11
ZKH14,2013-12-12 10:00,12,1.63,1.63,1.626,1.626,4
ZKH14,2013-12-12 10:30,12,1.61,1.62,1.61,1.619,4
ZKH14,2013-12-12 12:00,12,1.625,1.625,1.625,1.625,3
ZKH14,2013-12-12 13:00,12,1.63,1.63,1.63,1.63,2
ZKH14,2013-12-12 15:30,12,1.62,1.62,1.62,1.62,1
ZKH14,2013-12-13 08:30,13,1.63,1.63,1.63,1.63,1
ZKH14,2013-12-13 09:30,13,1.605,1.615,1.605,1.615,12
ZKH14,2013-12-13 10:00,13,1.607,1.607,1.606,1.606,3
ZKH14,2013-12-13 10:30,13,1.603,1.603,1.601,1.601,53
ZKH14,2013-12-13 11:00,13,1.601,1.601,1.601,1.601,5
ZKH14,2013-12-13 12:30,13,1.601,1.601,1.601,1.601,7
ZKH14,2013-12-13 13:00,13,1.601,1.601,1.601,1.601,28
ZKH14,2013-12-16 08:30,16,1.59,1.591,1.59,1.591,10
ZKH14,2013-12-16 10:30,16,1.61,1.611,1.61,1.611,14
ZKH14,2013-12-16 12:30,16,1.611,1.611,1.611,1.611,2
ZKH14,2013-12-16 13:00,16,1.613,1.613,1.613,1.613,1
ZKH14,2013-12-17 07:00,17,1.617,1.617,1.617,1.617,4
ZKH14,2013-12-17 09:30,17,1.649,1.649,1.649,1.649,1
ZKH14,2013-12-18 09:00,18,1.63,1.63,1.63,1.63,16
ZKH14,2013-12-18 09:30,18,1.633,1.648,1.633,1.648,8
ZKH14,2013-12-18 12:00,18,1.637,1.637,1.637,1.637,2
ZKH14,2013-12-18 12:30,18,1.649,1.657,1.649,1.65,19
ZKH14,2013-12-18 13:00,18,1.65,1.65,1.65,1.65,21
ZKH14,2013-12-18 14:00,18,1.65,1.65,1.65,1.65,3
ZKH14,2013-12-19 08:30,19,1.66,1.66,1.66,1.66,4
ZKH14,2013-12-19 09:30,19,1.669,1.669,1.669,1.669,2
ZKH14,2013-12-19 10:00,19,1.685,1.685,1.685,1.685,1
ZKH14,2013-12-19 11:30,19,1.685,1.685,1.685,1.685,1
ZKH14,2013-12-19 13:00,19,1.704,1.704,1.704,1.704,1
ZKH14,2013-12-19 14:00,19,1.7,1.7,1.7,1.7,26
ZKH14,2013-12-20 09:00,20,1.731,1.731,1.731,1.731,1
ZKH14,2013-12-20 09:30,20,1.731,1.731,1.72,1.72,25
ZKH14,2013-12-20 10:00,20,1.72,1.72,1.715,1.715,19
ZKH14,2013-12-20 10:30,20,1.7,1.7,1.7,1.7,1
ZKH14,2013-12-23 07:30,23,1.711,1.711,1.711,1.711,9
ZKH14,2013-12-23 09:30,23,1.72,1.72,1.717,1.717,9
ZKH14,2013-12-23 10:00,23,1.717,1.724,1.717,1.724,5
ZKH14,2013-12-23 10:30,23,1.722,1.722,1.722,1.722,1
ZKH14,2013-12-23 13:00,23,1.73,1.73,1.73,1.73,2
ZKH14,2013-12-23 14:00,23,1.726,1.726,1.726,1.726,3
ZKH14,2013-12-23 16:00,23,1.73,1.73,1.73,1.73,1
ZKH14,2013-12-24 09:30,24,1.74,1.74,1.74,1.74,2
ZKH14,2013-12-24 10:00,24,1.745,1.745,1.745,1.745,4
ZKH14,2013-12-24 11:00,24,1.745,1.745,1.745,1.745,11
ZKH14,2013-12-24 11:30,24,1.746,1.746,1.746,1.746,2
ZKH14,2013-12-24 12:00,24,1.75,1.75,1.75,1.75,5
ZKH14,2013-12-26 11:00,26,1.741,1.741,1.734,1.734,45
ZKH14,2013-12-27 10:30,27,1.758,1.762,1.758,1.762,7
ZKH14,2013-12-27 13:00,27,1.769,1.769,1.769,1.769,3
ZKH14,2013-12-30 02:00,30,1.775,1.775,1.775,1.775,1
ZKH14,2013-12-30 09:00,30,1.772,1.772,1.772,1.772,1
ZKH14,2013-12-30 10:00,30,1.772,1.772,1.772,1.772,2
ZKH14,2013-12-30 12:30,30,1.774,1.774,1.774,1.774,1
ZKH14,2013-12-31 02:30,31,1.779,1.799,1.779,1.799,2
ZKH14,2013-12-31 09:30,31,1.74,1.74,1.74,1.74,34
ZKH14,2013-12-31 10:00,31,1.74,1.74,1.74,1.74,2
ZKH14,2013-12-31 10:30,31,1.74,1.745,1.74,1.745,16
ZKH14,2013-12-31 11:30,31,1.745,1.745,1.745,1.745,6
ZKH14,2013-12-31 12:30,31,1.75,1.75,1.75,1.75,3
ZKH14,2013-12-31 13:00,31,1.75,1.75,1.75,1.75,3
ZKH14,2014-01-02 08:30,2,1.74,1.74,1.74,1.74,1
ZKH14,2014-01-02 09:30,2,1.764,1.764,1.764,1.764,7
ZKH14,2014-01-02 10:00,2,1.76,1.76,1.76,1.76,2
ZKH14,2014-01-02 10:30,2,1.76,1.76,1.76,1.76,2
ZKH14,2014-01-02 11:00,2,1.76,1.76,1.76,1.76,2
ZKH14,2014-01-02 11:30,2,1.758,1.758,1.758,1.758,3
ZKH14,2014-01-02 13:00,2,1.76,1.764,1.76,1.764,10
ZKH14,2014-01-03 09:30,3,1.759,1.759,1.759,1.759,4
ZKH14,2014-01-03 10:00,3,1.76,1.79,1.76,1.79,33
ZKH14,2014-01-03 10:30,3,1.785,1.793,1.785,1.793,6
ZKH14,2014-01-03 11:00,3,1.789,1.789,1.788,1.788,4
ZKH14,2014-01-03 11:30,3,1.78,1.79,1.78,1.785,45
ZKH14,2014-01-03 12:00,3,1.785,1.785,1.785,1.785,12
ZKH14,2014-01-03 12:30,3,1.789,1.79,1.789,1.79,24
ZKH14,2014-01-03 13:00,3,1.794,1.794,1.794,1.794,1
ZKH14,2014-01-03 14:30,3,1.794,1.795,1.794,1.795,5
ZKH14,2014-01-06 09:30,6,1.813,1.818,1.813,1.818,15
ZKH14,2014-01-06 10:00,6,1.826,1.834,1.826,1.834,18
ZKH14,2014-01-06 11:00,6,1.828,1.828,1.826,1.826,3
ZKH14,2014-01-06 11:30,6,1.831,1.831,1.831,1.831,2
ZKH14,2014-01-06 12:00,6,1.837,1.84,1.837,1.84,8
ZKH14,2014-01-06 12:30,6,1.844,1.852,1.843,1.852,14
ZKH14,2014-01-06 13:00,6,1.85,1.85,1.849,1.849,14
ZKH14,2014-01-06 14:00,6,1.85,1.85,1.85,1.85,25
ZKH14,2014-01-06 15:30,6,1.85,1.85,1.85,1.85,2
ZKH14,2014-01-07 08:30,7,1.885,1.885,1.883,1.883,14
ZKH14,2014-01-07 09:00,7,1.88,1.88,1.872,1.872,27
ZKH14,2014-01-07 09:30,7,1.875,1.888,1.875,1.888,30
ZKH14,2014-01-07 10:00,7,1.873,1.873,1.873,1.873,1
ZKH14,2014-01-07 10:30,7,1.88,1.88,1.88,1.88,12
ZKH14,2014-01-07 11:00,7,1.878,1.88,1.878,1.88,30
ZKH14,2014-01-07 11:30,7,1.873,1.873,1.872,1.872,2
ZKH14,2014-01-07 12:00,7,1.875,1.875,1.872,1.872,8
ZKH14,2014-01-07 12:30,7,1.863,1.863,1.854,1.86,22
ZKH14,2014-01-07 13:00,7,1.863,1.863,1.859,1.86,21
ZKH14,2014-01-07 13:30,7,1.855,1.855,1.855,1.855,2
ZKH14,2014-01-08 08:00,8,1.849,1.849,1.849,1.849,1
ZKH14,2014-01-08 09:00,8,1.836,1.836,1.836,1.836,2
ZKH14,2014-01-08 09:30,8,1.82,1.831,1.806,1.806,45
ZKH14,2014-01-08 10:30,8,1.814,1.814,1.814,1.814,1
ZKH14,2014-01-08 11:00,8,1.82,1.831,1.819,1.831,19
ZKH14,2014-01-08 12:00,8,1.83,1.83,1.83,1.83,11
ZKH14,2014-01-08 12:30,8,1.828,1.84,1.825,1.84,42
ZKH14,2014-01-08 13:00,8,1.845,1.845,1.827,1.827,46
ZKH14,2014-01-09 08:00,9,1.845,1.845,1.845,1.845,10
ZKH14,2014-01-09 08:30,9,1.841,1.841,1.841,1.841,3
ZKH14,2014-01-09 09:00,9,1.845,1.845,1.844,1.844,3
ZKH14,2014-01-09 10:00,9,1.834,1.834,1.831,1.831,2
ZKH14,2014-01-09 10:30,9,1.816,1.816,1.812,1.812,25
ZKH14,2014-01-09 11:00,9,1.825,1.83,1.825,1.83,18
ZKH14,2014-01-09 12:00,9,1.825,1.83,1.825,1.83,9
ZKH14,2014-01-09 12:30,9,1.83,1.83,1.83,1.83,19
ZKH14,2014-01-09 13:00,9,1.83,1.835,1.83,1.835,22
ZKH14,2014-01-09 13:30,9,1.84,1.84,1.84,1.84,3
ZKH14,2014-01-09 15:30,9,1.83,1.83,1.83,1.83,5
ZKH14,2014-01-10 04:30,10,1.832,1.832,1.831,1.831,3
ZKH14,2014-01-10 05:00,10,1.831,1.831,1.826,1.826,6
ZKH14,2014-01-10 08:00,10,1.817,1.817,1.817,1.817,1
ZKH14,2014-01-10 08:30,10,1.832,1.832,1.829,1.829,3
ZKH14,2014-01-10 09:00,10,1.821,1.821,1.821,1.821,1
ZKH14,2014-01-10 11:00,10,1.827,1.845,1.827,1.845,29
ZKH14,2014-01-10 11:30,10,1.86,1.87,1.86,1.87,20
ZKH14,2014-01-10 12:00,10,1.873,1.873,1.873,1.873,50
ZKH14,2014-01-10 12:30,10,1.865,1.866,1.86,1.866,26
ZKH14,2014-01-10 13:00,10,1.865,1.877,1.865,1.877,28
ZKH14,2014-01-13 08:00,13,1.893,1.917,1.893,1.911,4
ZKH14,2014-01-13 08:30,13,1.881,1.881,1.881,1.881,1
ZKH14,2014-01-13 10:00,13,1.869,1.87,1.869,1.87,3
ZKH14,2014-01-13 10:30,13,1.864,1.868,1.86,1.868,5
ZKH14,2014-01-13 11:00,13,1.87,1.87,1.87,1.87,2
ZKH14,2014-01-13 12:00,13,1.859,1.859,1.857,1.858,3
ZKH14,2014-01-13 12:30,13,1.86,1.861,1.86,1.861,9
ZKH14,2014-01-13 13:00,13,1.869,1.873,1.865,1.867,7
ZKH14,2014-01-13 14:00,13,1.865,1.865,1.865,1.865,11
ZKH14,2014-01-13 14:30,13,1.865,1.865,1.865,1.865,3
ZKH14,2014-01-13 15:00,13,1.865,1.865,1.865,1.865,1
ZKH14,2014-01-14 10:00,14,1.82,1.822,1.818,1.818,14
ZKH14,2014-01-14 10:30,14,1.835,1.835,1.835,1.835,5
ZKH14,2014-01-14 12:00,14,1.836,1.84,1.836,1.836,37
ZKH14,2014-01-14 12:30,14,1.835,1.835,1.834,1.834,3
ZKH14,2014-01-14 13:00,14,1.83,1.834,1.828,1.83,27
ZKH14,2014-01-14 13:30,14,1.83,1.832,1.83,1.83,9
ZKH14,2014-01-14 14:00,14,1.83,1.836,1.83,1.836,5
ZKH14,2014-01-14 15:00,14,1.836,1.836,1.836,1.836,1
ZKH14,2014-01-15 08:30,15,1.819,1.819,1.815,1.818,34
ZKH14,2014-01-15 09:00,15,1.819,1.819,1.816,1.817,14
ZKH14,2014-01-15 09:30,15,1.825,1.87,1.825,1.858,28
ZKH14,2014-01-15 10:00,15,1.853,1.853,1.845,1.845,29
ZKH14,2014-01-15 10:30,15,1.849,1.849,1.849,1.849,6
ZKH14,2014-01-15 11:30,15,1.831,1.831,1.831,1.831,1
ZKH14,2014-01-15 12:00,15,1.832,1.832,1.825,1.825,7
ZKH14,2014-01-15 12:30,15,1.825,1.83,1.825,1.829,7
ZKH14,2014-01-15 13:00,15,1.825,1.825,1.82,1.823,37
ZKH14,2014-01-15 14:30,15,1.825,1.825,1.825,1.825,4
ZKH14,2014-01-15 15:00,15,1.818,1.818,1.818,1.818,1
ZKH14,2014-01-16 05:00,16,1.815,1.815,1.815,1.815,1
ZKH14,2014-01-16 08:00,16,1.83,1.83,1.83,1.83,1
ZKH14,2014-01-16 08:30,16,1.843,1.843,1.843,1.843,5
ZKH14,2014-01-16 09:00,16,1.836,1.844,1.835,1.844,65
ZKH14,2014-01-16 09:30,16,1.844,1.852,1.844,1.852,8
ZKH14,2014-01-16 10:30,16,1.833,1.834,1.833,1.834,2
ZKH14,2014-01-16 11:00,16,1.83,1.83,1.825,1.826,35
ZKH14,2014-01-16 11:30,16,1.829,1.83,1.829,1.83,18
ZKH14,2014-01-16 12:00,16,1.83,1.83,1.83,1.83,1
ZKH14,2014-01-16 12:30,16,1.837,1.837,1.834,1.834,7
ZKH14,2014-01-16 13:00,16,1.842,1.843,1.839,1.843,25
ZKH14,2014-01-17 01:30,17,1.855,1.855,1.855,1.855,1
ZKH14,2014-01-17 04:30,17,1.855,1.855,1.855,1.855,4
ZKH14,2014-01-17 06:00,17,1.854,1.854,1.854,1.854,10
ZKH14,2014-01-17 06:30,17,1.854,1.854,1.854,1.854,6
ZKH14,2014-01-17 08:30,17,1.833,1.84,1.815,1.84,5
ZKH14,2014-01-17 09:30,17,1.83,1.83,1.83,1.83,2
ZKH14,2014-01-17 10:00,17,1.82,1.827,1.816,1.826,4
ZKH14,2014-01-17 10:30,17,1.822,1.822,1.822,1.822,2
ZKH14,2014-01-17 11:00,17,1.82,1.82,1.82,1.82,13
ZKH14,2014-01-17 11:30,17,1.821,1.821,1.814,1.814,8
ZKH14,2014-01-17 12:00,17,1.812,1.812,1.812,1.812,10
ZKH14,2014-01-17 12:30,17,1.81,1.81,1.81,1.81,1
ZKH14,2014-01-17 13:00,17,1.812,1.815,1.81,1.815,12
ZKH14,2014-01-17 13:30,17,1.81,1.81,1.806,1.806,2
ZKH14,2014-01-17 14:30,17,1.806,1.806,1.806,1.806,1
ZKH14,2014-01-21 06:00,21,1.82,1.82,1.82,1.82,3
ZKH14,2014-01-21 09:00,21,1.823,1.826,1.81,1.81,14
ZKH14,2014-01-21 10:00,21,1.809,1.809,1.809,1.809,2
ZKH14,2014-01-21 10:30,21,1.804,1.804,1.801,1.801,7
ZKH14,2014-01-21 12:00,21,1.8,1.8,1.795,1.795,17
ZKH14,2014-01-21 13:30,21,1.813,1.813,1.813,1.813,10
ZKH14,2014-01-22 06:30,22,1.803,1.803,1.801,1.801,4
ZKH14,2014-01-22 09:00,22,1.796,1.796,1.79,1.79,9
ZKH14,2014-01-22 09:30,22,1.775,1.775,1.769,1.77,17
ZKH14,2014-01-22 10:00,22,1.778,1.778,1.773,1.773,2
ZKH14,2014-01-22 11:00,22,1.784,1.784,1.784,1.784,1
ZKH14,2014-01-22 13:00,22,1.789,1.789,1.786,1.788,21
ZKH14,2014-01-22 14:00,22,1.788,1.788,1.788,1.788,5
ZKH14,2014-01-22 14:30,22,1.785,1.785,1.771,1.771,41
ZKH14,2014-01-22 15:00,22,1.771,1.771,1.771,1.771,3
ZKH14,2014-01-23 09:00,23,1.797,1.797,1.797,1.797,1
ZKH14,2014-01-23 09:30,23,1.806,1.815,1.792,1.792,11
ZKH14,2014-01-23 10:00,23,1.774,1.774,1.759,1.764,40
ZKH14,2014-01-23 10:30,23,1.758,1.763,1.75,1.763,11
ZKH14,2014-01-23 11:00,23,1.752,1.752,1.75,1.75,7
ZKH14,2014-01-23 12:00,23,1.76,1.76,1.76,1.76,1
ZKH14,2014-01-23 12:30,23,1.762,1.762,1.757,1.757,5
ZKH14,2014-01-23 13:00,23,1.759,1.765,1.759,1.76,11
ZKH14,2014-01-24 08:30,24,1.741,1.741,1.74,1.74,24
ZKH14,2014-01-24 09:00,24,1.743,1.744,1.736,1.736,8
ZKH14,2014-01-24 09:30,24,1.732,1.732,1.715,1.715,18
ZKH14,2014-01-24 10:00,24,1.716,1.72,1.715,1.716,30
ZKH14,2014-01-24 10:30,24,1.716,1.719,1.712,1.719,24
ZKH14,2014-01-24 11:00,24,1.72,1.72,1.72,1.72,37
ZKH14,2014-01-24 11:30,24,1.728,1.728,1.728,1.728,1
ZKH14,2014-01-24 13:00,24,1.73,1.73,1.724,1.724,54
ZKH14,2014-01-24 13:30,24,1.722,1.722,1.72,1.72,11
ZKH14,2014-01-27 05:30,27,1.734,1.735,1.734,1.735,3
ZKH14,2014-01-27 09:00,27,1.72,1.721,1.72,1.721,3
ZKH14,2014-01-27 09:30,27,1.724,1.727,1.713,1.713,49
ZKH14,2014-01-27 10:00,27,1.71,1.71,1.71,1.71,1
ZKH14,2014-01-27 10:30,27,1.708,1.708,1.704,1.706,4
ZKH14,2014-01-27 11:30,27,1.72,1.72,1.72,1.72,6
ZKH14,2014-01-27 12:00,27,1.719,1.721,1.719,1.72,22
ZKH14,2014-01-27 12:30,27,1.725,1.727,1.718,1.72,25
ZKH14,2014-01-27 13:00,27,1.723,1.725,1.723,1.725,17
ZKH14,2014-01-27 13:30,27,1.725,1.725,1.725,1.725,2
ZKH14,2014-01-28 08:00,28,1.712,1.72,1.71,1.71,19
ZKH14,2014-01-28 08:30,28,1.715,1.725,1.715,1.725,3
ZKH14,2014-01-28 09:30,28,1.725,1.735,1.725,1.735,36
ZKH14,2014-01-28 10:00,28,1.728,1.735,1.728,1.735,16
ZKH14,2014-01-28 10:30,28,1.735,1.741,1.735,1.741,17
ZKH14,2014-01-28 11:00,28,1.765,1.765,1.756,1.756,3
ZKH14,2014-01-28 12:00,28,1.76,1.76,1.76,1.76,1
ZKH14,2014-01-28 12:30,28,1.76,1.76,1.76,1.76,9
ZKH14,2014-01-28 13:00,28,1.765,1.77,1.758,1.758,50
ZKH14,2014-01-28 13:30,28,1.765,1.765,1.765,1.765,5
ZKH14,2014-01-28 15:00,28,1.765,1.765,1.765,1.765,6
ZKH14,2014-01-29 07:30,29,1.76,1.76,1.76,1.76,2
ZKH14,2014-01-29 08:30,29,1.779,1.779,1.768,1.77,6
ZKH14,2014-01-29 09:00,29,1.77,1.778,1.77,1.778,4
ZKH14,2014-01-29 09:30,29,1.779,1.798,1.779,1.781,16
ZKH14,2014-01-29 10:00,29,1.789,1.79,1.774,1.774,43
ZKH14,2014-01-29 10:30,29,1.78,1.78,1.78,1.78,6
ZKH14,2014-01-29 11:30,29,1.781,1.781,1.78,1.78,29
ZKH14,2014-01-29 12:00,29,1.785,1.795,1.785,1.795,5
ZKH14,2014-01-29 13:00,29,1.793,1.793,1.793,1.793,17
ZKH14,2014-01-29 14:30,29,1.79,1.79,1.79,1.79,3
ZKH14,2014-01-29 15:00,29,1.79,1.79,1.79,1.79,12
ZKH14,2014-01-30 08:00,30,1.809,1.809,1.809,1.809,2
ZKH14,2014-01-30 09:00,30,1.82,1.836,1.82,1.835,27
ZKH14,2014-01-30 09:30,30,1.835,1.835,1.822,1.826,13
ZKH14,2014-01-30 10:00,30,1.827,1.827,1.825,1.825,2
ZKH14,2014-01-30 10:30,30,1.819,1.819,1.818,1.818,14
ZKH14,2014-01-30 11:00,30,1.819,1.819,1.816,1.816,5
ZKH14,2014-01-30 11:30,30,1.814,1.814,1.811,1.811,4
ZKH14,2014-01-30 12:00,30,1.809,1.812,1.806,1.812,5
ZKH14,2014-01-30 12:30,30,1.812,1.816,1.812,1.816,11
ZKH14,2014-01-30 13:00,30,1.817,1.822,1.814,1.814,6
ZKH14,2014-01-30 14:00,30,1.814,1.814,1.813,1.813,5
ZKH14,2014-01-30 14:30,30,1.813,1.813,1.813,1.813,4
ZKH14,2014-01-31 08:30,31,1.82,1.82,1.813,1.813,6
ZKH14,2014-01-31 09:00,31,1.808,1.808,1.8,1.8,9
ZKH14,2014-01-31 09:30,31,1.818,1.818,1.816,1.816,2
ZKH14,2014-01-31 10:30,31,1.811,1.818,1.811,1.818,44
ZKH14,2014-01-31 12:00,31,1.817,1.817,1.812,1.815,8
ZKH14,2014-01-31 12:30,31,1.81,1.814,1.806,1.814,5
ZKH14,2014-01-31 13:00,31,1.809,1.816,1.809,1.816,9
ZKH14,2014-02-03 09:00,3,1.825,1.825,1.824,1.824,2
ZKH14,2014-02-03 09:30,3,1.839,1.841,1.839,1.841,12
ZKH14,2014-02-03 10:00,3,1.849,1.849,1.849,1.849,5
ZKH14,2014-02-03 10:30,3,1.836,1.836,1.836,1.836,2
ZKH14,2014-02-03 11:00,3,1.839,1.839,1.839,1.839,1
ZKH14,2014-02-03 12:30,3,1.835,1.835,1.835,1.835,1
ZKH14,2014-02-03 13:00,3,1.835,1.84,1.834,1.84,46
ZKH14,2014-02-03 14:30,3,1.831,1.831,1.83,1.83,15
ZKH14,2014-02-03 19:00,4,1.833,1.833,1.833,1.833,1
ZKH14,2014-02-04 08:30,4,1.84,1.84,1.84,1.84,1
ZKH14,2014-02-04 09:00,4,1.84,1.84,1.84,1.84,1
ZKH14,2014-02-04 09:30,4,1.836,1.849,1.836,1.849,11
ZKH14,2014-02-04 11:30,4,1.865,1.869,1.865,1.869,8
ZKH14,2014-02-04 12:00,4,1.867,1.867,1.864,1.864,26
ZKH14,2014-02-04 12:30,4,1.864,1.865,1.864,1.865,23
ZKH14,2014-02-04 13:00,4,1.862,1.88,1.862,1.877,66
ZKH14,2014-02-04 13:30,4,1.876,1.878,1.876,1.878,50
ZKH14,2014-02-04 14:30,4,1.868,1.868,1.868,1.868,4
ZKH14,2014-02-05 04:30,5,1.884,1.884,1.884,1.884,1
ZKH14,2014-02-05 06:00,5,1.884,1.884,1.884,1.884,1
ZKH14,2014-02-05 08:00,5,1.86,1.86,1.86,1.86,11
ZKH14,2014-02-05 08:30,5,1.86,1.867,1.86,1.867,10
ZKH14,2014-02-05 09:00,5,1.864,1.865,1.864,1.865,9
ZKH14,2014-02-05 09:30,5,1.868,1.884,1.865,1.878,70
ZKH14,2014-02-05 10:00,5,1.887,1.89,1.887,1.89,4
ZKH14,2014-02-05 10:30,5,1.883,1.883,1.881,1.881,8
ZKH14,2014-02-05 12:00,5,1.882,1.882,1.881,1.881,2
ZKH14,2014-02-05 12:30,5,1.885,1.886,1.885,1.886,3
ZKH14,2014-02-05 13:00,5,1.889,1.894,1.889,1.89,49
ZKH14,2014-02-05 13:30,5,1.886,1.886,1.884,1.884,3
ZKH14,2014-02-05 21:30,6,1.907,1.907,1.907,1.907,1
ZKH14,2014-02-06 08:30,6,1.906,1.906,1.906,1.906,1
ZKH14,2014-02-06 09:30,6,1.905,1.905,1.905,1.905,20
ZKH14,2014-02-06 10:30,6,1.894,1.894,1.893,1.893,2
ZKH14,2014-02-06 11:00,6,1.907,1.909,1.907,1.909,3
ZKH14,2014-02-06 12:00,6,1.915,1.915,1.915,1.915,4
ZKH14,2014-02-06 12:30,6,1.915,1.915,1.915,1.915,6
ZKH14,2014-02-06 13:00,6,1.915,1.92,1.915,1.92,38
ZKH14,2014-02-06 14:00,6,1.919,1.919,1.919,1.919,1
ZKH14,2014-02-07 08:30,7,1.931,1.931,1.904,1.904,24
ZKH14,2014-02-07 09:00,7,1.908,1.908,1.908,1.908,1
ZKH14,2014-02-07 09:30,7,1.92,1.938,1.92,1.938,8
ZKH14,2014-02-07 10:00,7,1.942,1.942,1.942,1.942,1
ZKH14,2014-02-07 10:30,7,1.947,1.947,1.947,1.947,5
ZKH14,2014-02-07 12:00,7,1.94,1.945,1.94,1.945,5
ZKH14,2014-02-07 12:30,7,1.945,1.95,1.945,1.947,20
ZKH14,2014-02-07 13:00,7,1.954,1.96,1.953,1.96,26
ZKH14,2014-02-09 17:30,10,1.957,1.957,1.957,1.957,1
ZKH14,2014-02-10 08:00,10,1.96,1.96,1.96,1.96,1
ZKH14,2014-02-10 08:30,10,1.96,1.97,1.96,1.97,2
ZKH14,2014-02-10 09:00,10,1.956,1.956,1.956,1.956,1
ZKH14,2014-02-10 09:30,10,1.969,1.969,1.969,1.969,1
ZKH14,2014-02-10 10:00,10,1.975,1.975,1.975,1.975,3
ZKH14,2014-02-10 11:00,10,1.987,1.987,1.987,1.987,11
ZKH14,2014-02-10 11:30,10,1.978,1.978,1.978,1.978,1
ZKH14,2014-02-10 12:00,10,1.98,1.98,1.978,1.98,18
ZKH14,2014-02-10 12:30,10,1.982,1.982,1.982,1.982,2
ZKH14,2014-02-10 13:00,10,1.982,1.99,1.981,1.987,39
ZKH14,2014-02-10 15:00,10,1.975,1.975,1.975,1.975,11
ZKH14,2014-02-11 02:00,11,1.97,1.97,1.97,1.97,3
ZKH14,2014-02-11 02:30,11,1.97,1.97,1.97,1.97,1
ZKH14,2014-02-11 04:00,11,1.97,1.97,1.97,1.97,1
ZKH14,2014-02-11 07:00,11,1.96,1.96,1.96,1.96,3
ZKH14,2014-02-11 08:00,11,1.965,1.965,1.96,1.96,27
ZKH14,2014-02-11 08:30,11,1.949,1.951,1.942,1.951,9
ZKH14,2014-02-11 09:00,11,1.95,1.95,1.942,1.942,58
ZKH14,2014-02-11 09:30,11,1.942,1.962,1.942,1.962,30
ZKH14,2014-02-11 10:00,11,1.962,1.962,1.962,1.962,5
ZKH14,2014-02-11 10:30,11,1.965,1.965,1.956,1.956,24
ZKH14,2014-02-11 11:00,11,1.953,1.953,1.953,1.953,2
ZKH14,2014-02-11 11:30,11,1.955,1.96,1.955,1.955,7
ZKH14,2014-02-11 12:00,11,1.962,1.962,1.962,1.962,1
ZKH14,2014-02-11 12:30,11,1.961,1.961,1.96,1.96,10
ZKH14,2014-02-11 13:00,11,1.964,1.967,1.96,1.966,29
ZKH14,2014-02-11 13:30,11,1.968,1.968,1.966,1.966,11
ZKH14,2014-02-12 09:00,12,1.966,1.966,1.96,1.96,18
ZKH14,2014-02-12 09:30,12,1.958,1.971,1.95,1.963,16
ZKH14,2014-02-12 10:00,12,1.971,1.977,1.971,1.976,27
ZKH14,2014-02-12 10:30,12,1.972,1.977,1.972,1.977,8
ZKH14,2014-02-12 11:00,12,1.97,1.97,1.967,1.967,18
ZKH14,2014-02-12 11:30,12,1.965,1.965,1.965,1.965,2
ZKH14,2014-02-12 12:00,12,1.959,1.959,1.955,1.955,4
ZKH14,2014-02-12 12:30,12,1.956,1.963,1.955,1.963,33
ZKH14,2014-02-12 13:00,12,1.96,1.983,1.96,1.979,57
ZKH14,2014-02-12 13:30,12,1.98,1.98,1.98,1.98,1
ZKH14,2014-02-12 14:00,12,1.983,1.983,1.975,1.975,9
ZKH14,2014-02-13 08:00,13,1.965,1.965,1.965,1.965,4
ZKH14,2014-02-13 09:00,13,1.98,1.989,1.98,1.989,24
ZKH14,2014-02-13 09:30,13,1.997,2.009,1.993,2,51
ZKH14,2014-02-13 10:00,13,2,2,1.998,1.999,3
ZKH14,2014-02-13 11:00,13,1.998,1.998,1.998,1.998,1
ZKH14,2014-02-13 13:00,13,2.009,2.015,2.009,2.015,31
ZKH14,2014-02-13 16:00,13,2.015,2.015,2.015,2.015,2
ZKH14,2014-02-14 07:30,14,2.007,2.007,2.007,2.007,1
ZKH14,2014-02-14 08:30,14,2.02,2.02,2.02,2.02,1
ZKH14,2014-02-14 09:00,14,2.03,2.037,2.03,2.037,14
ZKH14,2014-02-14 09:30,14,2.043,2.063,2.04,2.04,26
ZKH14,2014-02-14 10:00,14,2.05,2.055,2.05,2.055,10
ZKH14,2014-02-14 10:30,14,2.045,2.045,2.045,2.045,2
ZKH14,2014-02-14 11:00,14,2.055,2.055,2.055,2.055,4
ZKH14,2014-02-14 13:00,14,2.048,2.059,2.04,2.059,66
ZKH14,2014-02-14 13:30,14,2.057,2.057,2.057,2.057,2
ZKH14,2014-02-17 09:00,18,2.057,2.057,2.057,2.057,3
ZKH14,2014-02-18 08:30,18,2.057,2.057,2.057,2.057,3
ZKH14,2014-02-18 09:30,18,2.07,2.08,2.065,2.08,9
ZKH14,2014-02-18 10:00,18,2.076,2.082,2.076,2.082,5
ZKH14,2014-02-18 10:30,18,2.082,2.082,2.077,2.082,6
ZKH14,2014-02-18 11:00,18,2.082,2.082,2.082,2.082,10
ZKH14,2014-02-18 11:30,18,2.075,2.075,2.075,2.075,1
ZKH14,2014-02-18 12:30,18,2.069,2.08,2.069,2.08,3
ZKH14,2014-02-18 13:00,18,2.083,2.098,2.083,2.092,52
ZKH14,2014-02-18 14:00,18,2.094,2.094,2.094,2.094,3
ZKH14,2014-02-19 05:30,19,2.09,2.09,2.09,2.09,2
ZKH14,2014-02-19 07:30,19,2.09,2.09,2.078,2.078,11
ZKH14,2014-02-19 08:00,19,2.078,2.078,2.078,2.078,4
ZKH14,2014-02-19 08:30,19,2.077,2.085,2.077,2.083,14
ZKH14,2014-02-19 09:00,19,2.077,2.077,2.073,2.077,22
ZKH14,2014-02-19 09:30,19,2.075,2.082,2.074,2.077,16
ZKH14,2014-02-19 10:00,19,2.08,2.081,2.08,2.081,3
ZKH14,2014-02-19 10:30,19,2.077,2.077,2.076,2.076,12
ZKH14,2014-02-19 11:00,19,2.075,2.076,2.075,2.076,4
ZKH14,2014-02-19 11:30,19,2.08,2.088,2.08,2.088,7
ZKH14,2014-02-19 12:00,19,2.088,2.088,2.082,2.082,13
ZKH14,2014-02-19 12:30,19,2.09,2.094,2.09,2.094,16
ZKH14,2014-02-19 13:00,19,2.095,2.103,2.095,2.1,26
ZKH14,2014-02-19 14:30,19,2.1,2.1,2.1,2.1,2
ZKH14,2014-02-19 15:00,19,2.094,2.094,2.09,2.09,16
ZKH14,2014-02-20 06:30,20,2.1,2.1,2.1,2.1,2
ZKH14,2014-02-20 07:30,20,2.097,2.101,2.097,2.101,10
ZKH14,2014-02-20 08:30,20,2.074,2.089,2.074,2.086,10
ZKH14,2014-02-20 09:00,20,2.072,2.072,2.072,2.072,2
ZKH14,2014-02-20 09:30,20,2.079,2.085,2.079,2.085,3
ZKH14,2014-02-20 10:00,20,2.087,2.087,2.087,2.087,2
ZKH14,2014-02-20 10:30,20,2.087,2.087,2.083,2.083,2
ZKH14,2014-02-20 11:00,20,2.072,2.072,2.06,2.069,63
ZKH14,2014-02-20 11:30,20,2.065,2.072,2.065,2.072,31
ZKH14,2014-02-20 12:00,20,2.074,2.074,2.069,2.073,4
ZKH14,2014-02-20 12:30,20,2.073,2.073,2.072,2.072,2
ZKH14,2014-02-20 13:00,20,2.068,2.073,2.068,2.07,31
ZKH14,2014-02-20 15:00,20,2.067,2.067,2.066,2.066,9
ZKH14,2014-02-21 08:00,21,2.07,2.07,2.07,2.07,11
ZKH14,2014-02-21 08:30,21,2.07,2.08,2.065,2.08,40
ZKH14,2014-02-21 09:00,21,2.079,2.081,2.073,2.074,63
ZKH14,2014-02-21 09:30,21,2.07,2.073,2.07,2.07,32
ZKH14,2014-02-21 10:00,21,2.07,2.075,2.07,2.075,27
ZKH14,2014-02-21 11:00,21,2.075,2.075,2.075,2.075,16
ZKH14,2014-02-21 12:30,21,2.07,2.07,2.07,2.07,10
ZKH14,2014-02-21 13:00,21,2.07,2.072,2.067,2.067,33
ZKH14,2014-02-21 13:30,21,2.06,2.06,2.06,2.06,1
ZKH14,2014-02-24 06:30,24,2.07,2.07,2.07,2.07,1
ZKH14,2014-02-24 08:30,24,2.075,2.08,2.075,2.075,4
ZKH14,2014-02-24 09:00,24,2.082,2.094,2.082,2.094,19
ZKH14,2014-02-24 09:30,24,2.095,2.095,2.095,2.095,2
ZKH14,2014-02-24 10:00,24,2.095,2.116,2.095,2.113,30
ZKH14,2014-02-24 10:30,24,2.118,2.118,2.118,2.118,1
ZKH14,2014-02-24 11:00,24,2.124,2.124,2.124,2.124,1
ZKH14,2014-02-24 12:30,24,2.133,2.133,2.133,2.133,1
ZKH14,2014-02-24 13:00,24,2.133,2.15,2.133,2.14,50
ZKH14,2014-02-25 08:00,25,2.155,2.2,2.155,2.2,7
ZKH14,2014-02-25 08:30,25,2.2,2.2,2.179,2.18,43
ZKH14,2014-02-25 09:00,25,2.18,2.18,2.18,2.18,1
ZKH14,2014-02-25 09:30,25,2.17,2.171,2.16,2.171,22
ZKH14,2014-02-25 10:00,25,2.175,2.175,2.175,2.175,3
ZKH14,2014-02-25 10:30,25,2.186,2.186,2.186,2.186,3
ZKH14,2014-02-25 11:00,25,2.186,2.197,2.184,2.197,3
ZKH14,2014-02-25 11:30,25,2.196,2.199,2.195,2.195,22
ZKH14,2014-02-25 12:00,25,2.196,2.2,2.195,2.2,31
ZKH14,2014-02-25 12:30,25,2.205,2.205,2.205,2.205,10
ZKH14,2014-02-25 13:00,25,2.204,2.246,2.204,2.245,46
ZKH14,2014-02-25 13:30,25,2.24,2.24,2.24,2.24,3
ZKH14,2014-02-26 08:00,26,2.214,2.214,2.214,2.214,1
ZKH14,2014-02-26 08:30,26,2.22,2.22,2.22,2.22,7
ZKH14,2014-02-26 09:00,26,2.214,2.214,2.209,2.211,7
ZKH14,2014-02-26 09:30,26,2.21,2.243,2.21,2.22,32
ZKH14,2014-02-26 10:00,26,2.213,2.22,2.213,2.22,10
ZKH14,2014-02-26 11:00,26,2.225,2.225,2.225,2.225,1
ZKH14,2014-02-26 11:30,26,2.225,2.225,2.225,2.225,5
ZKH14,2014-02-26 12:30,26,2.23,2.23,2.23,2.23,4
ZKH14,2014-02-26 13:00,26,2.232,2.241,2.225,2.235,53
ZKH14,2014-02-27 08:30,27,2.209,2.209,2.209,2.209,1
ZKH14,2014-02-27 09:00,27,2.227,2.249,2.227,2.249,12
ZKH14,2014-02-27 09:30,27,2.239,2.239,2.238,2.238,3
ZKH14,2014-02-27 10:00,27,2.235,2.235,2.235,2.235,1
ZKH14,2014-02-27 10:30,27,2.221,2.221,2.221,2.221,5
ZKH14,2014-02-27 12:00,27,2.212,2.224,2.212,2.224,5
ZKH14,2014-02-27 12:30,27,2.224,2.234,2.224,2.231,15
ZKH14,2014-02-27 13:00,27,2.233,2.235,2.231,2.235,34
ZKH14,2014-02-27 13:30,27,2.225,2.225,2.225,2.225,5
ZKH14,2014-02-27 14:00,27,2.235,2.24,2.235,2.24,15
ZKH14,2014-02-27 14:30,27,2.244,2.244,2.244,2.244,1
ZKH14,2014-02-28 09:30,28,2.254,2.254,2.245,2.245,19
ZKH14,2014-02-28 10:00,28,2.24,2.243,2.24,2.243,4
ZKH14,2014-02-28 10:30,28,2.244,2.244,2.238,2.238,12
ZKH14,2014-02-28 11:00,28,2.237,2.237,2.232,2.232,4
ZKH14,2014-02-28 11:30,28,2.24,2.24,2.24,2.24,12
ZKH14,2014-02-28 12:00,28,2.25,2.25,2.25,2.25,5
ZKH14,2014-02-28 13:00,28,2.27,2.295,2.27,2.295,22
ZKH14,2014-02-28 13:30,28,2.273,2.273,2.264,2.264,13
ZKH14,2014-02-28 14:30,28,2.278,2.278,2.278,2.278,2
ZKH14,2014-02-28 15:30,28,2.277,2.278,2.277,2.278,6
ZKH14,2014-03-03 09:30,3,2.292,2.292,2.288,2.288,18
ZKH14,2014-03-03 10:00,3,2.29,2.29,2.29,2.29,2
ZKH14,2014-03-03 10:30,3,2.289,2.289,2.28,2.282,7
ZKH14,2014-03-03 11:00,3,2.281,2.281,2.259,2.259,7
ZKH14,2014-03-03 11:30,3,2.27,2.27,2.27,2.27,10
ZKH14,2014-03-03 12:30,3,2.259,2.289,2.259,2.289,10
ZKH14,2014-03-03 13:00,3,2.29,2.29,2.29,2.29,5
ZKH14,2014-03-03 13:30,3,2.266,2.266,2.265,2.265,5
ZKH14,2014-03-04 09:00,4,2.29,2.29,2.29,2.29,15
ZKH14,2014-03-04 12:30,4,2.275,2.275,2.275,2.275,5
ZKH14,2014-03-04 13:00,4,2.269,2.28,2.269,2.28,28
ZKH14,2014-03-04 14:00,4,2.34,2.34,2.34,2.34,1