ZKH15,2014-02-21 13:00,21,1.695,1.695,1.695,1.695,2
ZKH15,2014-02-25 09:30,25,1.725,1.725,1.725,1.725,2
ZKH15,2014-03-18 12:30,18,1.81,1.81,1.81,1.81,15
ZKH15,2014-03-26 13:00,26,1.84,1.84,1.84,1.84,5
ZKH15,2014-03-28 11:30,28,1.841,1.841,1.841,1.841,1
ZKH15,2014-03-28 12:00,28,1.84,1.84,1.83,1.83,6
ZKH15,2014-03-31 10:00,31,1.835,1.835,1.835,1.835,10
ZKH15,2014-04-03 10:00,3,1.72,1.72,1.72,1.72,30
ZKH15,2014-04-07 12:30,7,1.815,1.815,1.815,1.815,5
ZKH15,2014-04-07 13:00,7,1.82,1.82,1.82,1.82,1
ZKH15,2014-04-08 11:00,8,1.82,1.825,1.82,1.82,20
ZKH15,2014-04-08 11:30,8,1.8,1.8,1.8,1.8,15
ZKH15,2014-04-21 12:00,21,1.832,1.832,1.832,1.832,1
ZKH15,2014-04-29 12:30,29,1.865,1.865,1.865,1.865,10
ZKH15,2014-04-30 13:00,30,1.835,1.835,1.835,1.835,1
ZKH15,2014-05-01 13:00,1,1.815,1.815,1.809,1.809,2
ZKH15,2014-05-02 11:30,2,1.77,1.77,1.77,1.77,15
ZKH15,2014-05-02 12:00,2,1.78,1.78,1.78,1.78,1
ZKH15,2014-05-02 13:00,2,1.785,1.785,1.785,1.785,5
ZKH15,2014-05-05 12:30,5,1.755,1.755,1.755,1.755,1
ZKH15,2014-05-06 09:00,6,1.757,1.757,1.757,1.757,2
ZKH15,2014-05-08 13:00,8,1.851,1.851,1.85,1.85,10
ZKH15,2014-05-09 13:00,9,1.85,1.85,1.85,1.85,1
ZKH15,2014-05-12 13:00,12,1.83,1.83,1.83,1.83,1
ZKH15,2014-05-15 09:00,15,1.812,1.812,1.812,1.812,1
ZKH15,2014-05-16 13:00,16,1.804,1.804,1.804,1.804,1
ZKH15,2014-05-28 11:30,28,1.81,1.813,1.81,1.813,4
ZKH15,2014-05-28 13:00,28,1.809,1.809,1.806,1.806,3
ZKH15,2014-06-04 12:30,4,1.739,1.739,1.739,1.739,2
ZKH15,2014-06-04 13:00,4,1.74,1.74,1.74,1.74,2
ZKH15,2014-06-05 12:00,5,1.722,1.725,1.722,1.725,6
ZKH15,2014-06-05 13:00,5,1.73,1.73,1.73,1.73,10
ZKH15,2014-06-09 10:00,9,1.754,1.754,1.754,1.754,3
ZKH15,2014-06-11 09:00,11,1.749,1.749,1.749,1.749,1
ZKH15,2014-06-11 13:00,11,1.73,1.73,1.73,1.73,1
ZKH15,2014-06-12 09:30,12,1.737,1.743,1.737,1.743,7
ZKH15,2014-06-12 10:00,12,1.742,1.742,1.742,1.742,2
ZKH15,2014-06-17 15:00,17,1.768,1.768,1.768,1.768,5
ZKH15,2014-06-26 11:00,26,1.805,1.805,1.805,1.805,4
ZKH15,2014-06-26 12:00,26,1.807,1.807,1.807,1.807,2
ZKH15,2014-07-01 10:00,1,1.75,1.75,1.75,1.75,10
ZKH15,2014-07-01 10:30,1,1.75,1.75,1.75,1.75,12
ZKH15,2014-07-01 12:30,1,1.75,1.75,1.749,1.749,40
ZKH15,2014-07-01 13:00,1,1.75,1.75,1.75,1.75,20
ZKH15,2014-07-02 12:30,2,1.748,1.748,1.748,1.748,4
ZKH15,2014-07-08 14:30,8,1.755,1.755,1.755,1.755,6
ZKH15,2014-07-10 12:30,10,1.745,1.745,1.745,1.745,2
ZKH15,2014-07-11 13:00,11,1.72,1.72,1.72,1.72,20
ZKH15,2014-07-14 13:00,14,1.72,1.72,1.72,1.72,20
ZKH15,2014-07-16 13:00,16,1.715,1.715,1.715,1.715,4
ZKH15,2014-07-21 08:30,21,1.7,1.7,1.7,1.7,2
ZKH15,2014-07-25 11:00,25,1.705,1.705,1.705,1.705,30
ZKH15,2014-07-28 09:30,28,1.736,1.736,1.736,1.736,4
ZKH15,2014-07-28 10:30,28,1.738,1.738,1.738,1.738,4
ZKH15,2014-07-28 12:30,28,1.743,1.749,1.743,1.749,6
ZKH15,2014-07-28 13:00,28,1.75,1.75,1.75,1.75,16
ZKH15,2014-07-29 09:30,29,1.744,1.744,1.742,1.742,20
ZKH15,2014-07-30 10:30,30,1.735,1.735,1.73,1.73,30
ZKH15,2014-07-30 13:00,30,1.722,1.722,1.722,1.722,6
ZKH15,2014-07-31 13:00,31,1.689,1.69,1.689,1.69,18
ZKH15,2014-08-05 13:00,5,1.68,1.68,1.68,1.68,20
ZKH15,2014-08-13 12:00,13,1.795,1.795,1.795,1.795,2
ZKH15,2014-08-13 12:30,13,1.795,1.795,1.795,1.795,8
ZKH15,2014-08-13 13:00,13,1.79,1.804,1.79,1.804,6
ZKH15,2014-08-14 10:30,14,1.791,1.791,1.791,1.791,2
ZKH15,2014-08-15 09:30,15,1.773,1.773,1.773,1.773,2
ZKH15,2014-08-19 12:30,19,1.745,1.745,1.745,1.745,20
ZKH15,2014-08-19 13:00,19,1.748,1.748,1.74,1.74,29
ZKH15,2014-08-21 10:30,21,1.76,1.76,1.755,1.755,20
ZKH15,2014-08-22 09:00,22,1.77,1.77,1.769,1.769,44
ZKH15,2014-08-22 12:00,22,1.765,1.765,1.765,1.765,2
ZKH15,2014-08-25 12:30,25,1.757,1.757,1.757,1.757,24
ZKH15,2014-08-25 13:00,25,1.755,1.755,1.752,1.752,24
ZKH15,2014-08-26 12:30,26,1.73,1.73,1.73,1.73,20
ZKH15,2014-08-26 13:00,26,1.731,1.731,1.731,1.731,10
ZKH15,2014-08-29 09:00,29,1.76,1.76,1.76,1.76,10
ZKH15,2014-08-29 13:00,29,1.754,1.755,1.754,1.755,21
ZKH15,2014-09-03 13:00,3,1.76,1.76,1.75,1.75,190
ZKH15,2014-09-05 13:00,5,1.768,1.768,1.768,1.768,20
ZKH15,2014-09-08 13:00,8,1.758,1.76,1.758,1.758,6
ZKH15,2014-09-08 13:30,8,1.755,1.755,1.755,1.755,2
ZKH15,2014-09-09 11:30,9,1.74,1.74,1.738,1.738,30
ZKH15,2014-09-11 09:00,11,1.671,1.671,1.67,1.67,10
ZKH15,2014-09-11 09:30,11,1.665,1.665,1.663,1.663,14
ZKH15,2014-09-11 10:00,11,1.659,1.659,1.656,1.656,18
ZKH15,2014-09-11 11:30,11,1.659,1.661,1.659,1.661,4
ZKH15,2014-09-11 12:00,11,1.67,1.67,1.67,1.67,4
ZKH15,2014-09-11 13:00,11,1.694,1.694,1.694,1.694,4
ZKH15,2014-09-12 12:30,12,1.672,1.672,1.671,1.671,22
ZKH15,2014-09-15 09:30,15,1.67,1.672,1.67,1.672,32
ZKH15,2014-09-15 12:00,15,1.685,1.685,1.685,1.685,20
ZKH15,2014-09-17 09:30,17,1.674,1.679,1.674,1.679,6
ZKH15,2014-09-17 10:00,17,1.665,1.665,1.656,1.656,14
ZKH15,2014-09-17 10:30,17,1.653,1.653,1.65,1.65,22
ZKH15,2014-09-17 11:00,17,1.65,1.65,1.65,1.65,18
ZKH15,2014-09-17 11:30,17,1.654,1.654,1.654,1.654,2
ZKH15,2014-09-17 12:30,17,1.64,1.64,1.64,1.64,8
ZKH15,2014-09-17 13:00,17,1.64,1.64,1.634,1.64,15
ZKH15,2014-09-17 19:30,18,1.63,1.63,1.63,1.63,2
ZKH15,2014-09-18 02:00,18,1.63,1.63,1.63,1.63,20
ZKH15,2014-09-18 08:30,18,1.603,1.603,1.603,1.603,2
ZKH15,2014-09-18 12:00,18,1.608,1.608,1.602,1.602,14
ZKH15,2014-09-19 09:00,19,1.61,1.61,1.61,1.61,2
ZKH15,2014-09-19 09:30,19,1.605,1.605,1.605,1.605,2
ZKH15,2014-09-19 11:00,19,1.605,1.605,1.605,1.605,14
ZKH15,2014-09-23 10:00,23,1.571,1.571,1.57,1.57,60
ZKH15,2014-09-23 10:30,23,1.57,1.57,1.57,1.57,38
ZKH15,2014-09-23 12:00,23,1.57,1.57,1.57,1.57,2
ZKH15,2014-09-23 13:00,23,1.566,1.566,1.566,1.566,2
ZKH15,2014-09-24 12:00,24,1.57,1.57,1.57,1.57,30
ZKH15,2014-09-25 09:30,25,1.555,1.555,1.555,1.555,20
ZKH15,2014-09-25 10:00,25,1.55,1.55,1.55,1.55,20
ZKH15,2014-09-25 10:30,25,1.536,1.536,1.536,1.536,6
ZKH15,2014-09-25 11:00,25,1.549,1.549,1.549,1.549,6
ZKH15,2014-09-25 11:30,25,1.548,1.548,1.548,1.548,10
ZKH15,2014-09-25 13:00,25,1.553,1.553,1.553,1.553,2
ZKH15,2014-09-26 13:00,26,1.543,1.543,1.543,1.543,2
ZKH15,2014-09-29 13:00,29,1.555,1.555,1.555,1.555,10
ZKH15,2014-09-30 08:30,30,1.54,1.54,1.54,1.54,6
ZKH15,2014-09-30 09:00,30,1.555,1.555,1.55,1.555,44
ZKH15,2014-09-30 09:30,30,1.555,1.559,1.555,1.559,30
ZKH15,2014-09-30 10:30,30,1.555,1.555,1.555,1.555,2
ZKH15,2014-09-30 11:00,30,1.545,1.545,1.545,1.545,4
ZKH15,2014-09-30 13:00,30,1.557,1.557,1.557,1.557,4
ZKH15,2014-09-30 15:00,30,1.56,1.56,1.56,1.56,2
ZKH15,2014-10-01 11:00,1,1.545,1.545,1.545,1.545,40
ZKH15,2014-10-01 11:30,1,1.543,1.543,1.535,1.535,44
ZKH15,2014-10-01 12:00,1,1.537,1.537,1.535,1.537,28
ZKH15,2014-10-01 13:00,1,1.525,1.527,1.525,1.527,119
ZKH15,2014-10-02 09:00,2,1.497,1.497,1.497,1.497,2
ZKH15,2014-10-02 09:30,2,1.455,1.455,1.455,1.455,2
ZKH15,2014-10-02 13:00,2,1.488,1.488,1.488,1.488,2
ZKH15,2014-10-03 08:30,3,1.512,1.512,1.512,1.512,3
ZKH15,2014-10-03 10:00,3,1.51,1.51,1.51,1.51,16
ZKH15,2014-10-03 11:00,3,1.495,1.495,1.495,1.495,10
ZKH15,2014-10-03 12:30,3,1.504,1.504,1.504,1.504,40
ZKH15,2014-10-06 09:30,6,1.51,1.51,1.51,1.51,26
ZKH15,2014-10-06 10:00,6,1.51,1.512,1.51,1.512,42
ZKH15,2014-10-06 11:00,6,1.52,1.52,1.52,1.52,12
ZKH15,2014-10-06 11:30,6,1.524,1.524,1.523,1.523,42
ZKH15,2014-10-06 13:00,6,1.526,1.526,1.526,1.526,10
ZKH15,2014-10-08 09:30,8,1.566,1.566,1.566,1.566,2
ZKH15,2014-10-08 13:00,8,1.577,1.58,1.577,1.58,120
ZKH15,2014-10-09 11:30,9,1.581,1.581,1.581,1.581,2
ZKH15,2014-10-10 11:00,10,1.548,1.572,1.548,1.572,8
ZKH15,2014-10-13 09:30,13,1.565,1.565,1.565,1.565,2
ZKH15,2014-10-13 13:00,13,1.58,1.58,1.579,1.58,51
ZKH15,2014-10-13 13:30,13,1.58,1.58,1.58,1.58,20
ZKH15,2014-10-13 14:30,13,1.58,1.58,1.58,1.58,2
ZKH15,2014-10-14 09:00,14,1.565,1.565,1.565,1.565,4
ZKH15,2014-10-14 09:30,14,1.574,1.574,1.574,1.574,2
ZKH15,2014-10-14 12:30,14,1.607,1.607,1.607,1.607,10
ZKH15,2014-10-14 13:00,14,1.615,1.615,1.615,1.615,10
ZKH15,2014-10-16 07:30,16,1.568,1.568,1.564,1.564,8
ZKH15,2014-10-16 08:00,16,1.558,1.562,1.558,1.562,24
ZKH15,2014-10-16 08:30,16,1.568,1.568,1.568,1.568,6
ZKH15,2014-10-16 10:00,16,1.597,1.597,1.597,1.597,2
ZKH15,2014-10-16 11:30,16,1.62,1.62,1.62,1.62,14
ZKH15,2014-10-16 12:30,16,1.616,1.616,1.616,1.616,2
ZKH15,2014-10-17 12:30,17,1.633,1.633,1.633,1.633,10
ZKH15,2014-10-17 13:00,17,1.633,1.633,1.633,1.633,40
ZKH15,2014-10-20 11:30,20,1.618,1.618,1.618,1.618,12
ZKH15,2014-10-20 12:00,20,1.609,1.609,1.609,1.609,12
ZKH15,2014-10-20 12:30,20,1.623,1.623,1.623,1.623,10
ZKH15,2014-10-20 13:00,20,1.626,1.627,1.626,1.627,12
ZKH15,2014-10-21 11:30,21,1.628,1.628,1.628,1.628,34
ZKH15,2014-10-21 13:00,21,1.63,1.63,1.63,1.63,10
ZKH15,2014-10-22 08:30,22,1.63,1.63,1.63,1.63,4
ZKH15,2014-10-22 11:00,22,1.637,1.638,1.637,1.638,26
ZKH15,2014-10-22 11:30,22,1.635,1.635,1.635,1.635,6
ZKH15,2014-10-22 12:00,22,1.635,1.635,1.63,1.63,10
ZKH15,2014-10-22 12:30,22,1.623,1.629,1.623,1.629,8
ZKH15,2014-10-23 08:00,23,1.62,1.62,1.62,1.62,50
ZKH15,2014-10-23 08:30,23,1.624,1.63,1.624,1.63,42
ZKH15,2014-10-23 09:30,23,1.615,1.615,1.615,1.615,8
ZKH15,2014-10-23 12:00,23,1.611,1.612,1.611,1.612,10
ZKH15,2014-10-23 12:30,23,1.612,1.612,1.612,1.612,6
ZKH15,2014-10-23 14:00,23,1.591,1.592,1.591,1.592,10
ZKH15,2014-10-24 08:00,24,1.602,1.602,1.602,1.602,5
ZKH15,2014-10-24 10:00,24,1.579,1.579,1.579,1.579,1
ZKH15,2014-10-27 09:00,27,1.575,1.575,1.575,1.575,3
ZKH15,2014-10-27 13:00,27,1.603,1.603,1.603,1.603,1
ZKH15,2014-10-28 06:30,28,1.608,1.608,1.608,1.608,1
ZKH15,2014-10-28 07:00,28,1.65,1.65,1.65,1.65,2
ZKH15,2014-10-28 08:00,28,1.642,1.642,1.642,1.642,1
ZKH15,2014-10-28 08:30,28,1.642,1.642,1.642,1.642,14
ZKH15,2014-10-28 11:00,28,1.649,1.649,1.645,1.645,25
ZKH15,2014-10-28 12:30,28,1.635,1.635,1.635,1.635,3
ZKH15,2014-10-29 09:30,29,1.68,1.68,1.68,1.68,1
ZKH15,2014-10-29 10:00,29,1.654,1.654,1.654,1.654,3
ZKH15,2014-10-31 03:30,31,1.699,1.702,1.699,1.702,2
ZKH15,2014-10-31 09:30,31,1.658,1.658,1.658,1.658,3
ZKH15,2014-11-06 09:30,6,1.735,1.735,1.735,1.735,4
ZKH15,2014-11-06 10:00,6,1.76,1.76,1.76,1.76,5
ZKH15,2014-11-06 11:00,6,1.76,1.76,1.76,1.76,52
ZKH15,2014-11-06 13:00,6,1.717,1.717,1.717,1.717,1
ZKH15,2014-11-07 08:00,7,1.7,1.7,1.7,1.7,2
ZKH15,2014-11-07 08:30,7,1.691,1.691,1.691,1.691,1
ZKH15,2014-11-07 09:00,7,1.735,1.735,1.735,1.735,5
ZKH15,2014-11-07 10:00,7,1.715,1.715,1.715,1.715,2
ZKH15,2014-11-07 10:30,7,1.715,1.715,1.695,1.695,27
ZKH15,2014-11-07 11:00,7,1.695,1.695,1.695,1.695,5
ZKH15,2014-11-07 13:00,7,1.702,1.705,1.7,1.705,18
ZKH15,2014-11-10 13:00,10,1.727,1.729,1.727,1.729,8
ZKH15,2014-11-11 13:00,11,1.723,1.723,1.721,1.723,20
ZKH15,2014-11-11 13:30,11,1.724,1.724,1.724,1.724,5
ZKH15,2014-11-12 12:30,12,1.72,1.72,1.72,1.72,1
ZKH15,2014-11-12 13:00,12,1.74,1.76,1.734,1.76,40
ZKH15,2014-11-13 11:30,13,1.753,1.753,1.753,1.753,1
ZKH15,2014-11-13 12:30,13,1.753,1.753,1.753,1.753,1
ZKH15,2014-11-13 13:00,13,1.752,1.756,1.752,1.756,41
ZKH15,2014-11-14 08:30,14,1.745,1.745,1.74,1.74,2
ZKH15,2014-11-14 09:00,14,1.74,1.742,1.738,1.742,7
ZKH15,2014-11-14 09:30,14,1.735,1.743,1.735,1.737,17
ZKH15,2014-11-14 10:00,14,1.745,1.747,1.745,1.747,14
ZKH15,2014-11-14 10:30,14,1.745,1.745,1.745,1.745,1
ZKH15,2014-11-14 11:00,14,1.749,1.755,1.749,1.755,9
ZKH15,2014-11-14 11:30,14,1.755,1.755,1.755,1.755,5
ZKH15,2014-11-14 12:30,14,1.745,1.745,1.745,1.745,3
ZKH15,2014-11-14 13:00,14,1.74,1.743,1.74,1.743,3
ZKH15,2014-11-17 09:30,17,1.739,1.741,1.739,1.741,10
ZKH15,2014-11-17 10:30,17,1.745,1.745,1.745,1.745,5
ZKH15,2014-11-17 11:00,17,1.743,1.743,1.743,1.743,10
ZKH15,2014-11-17 12:30,17,1.758,1.758,1.758,1.758,1
ZKH15,2014-11-17 13:00,17,1.75,1.75,1.75,1.75,8
ZKH15,2014-11-17 13:30,17,1.75,1.75,1.75,1.75,2
ZKH15,2014-11-18 09:00,18,1.769,1.769,1.769,1.769,1
ZKH15,2014-11-18 13:00,18,1.724,1.724,1.724,1.724,1
ZKH15,2014-11-19 10:30,19,1.68,1.68,1.68,1.68,1
ZKH15,2014-11-19 11:30,19,1.677,1.679,1.677,1.679,5
ZKH15,2014-11-19 12:30,19,1.665,1.665,1.649,1.649,3
ZKH15,2014-11-19 13:00,19,1.645,1.649,1.645,1.649,5
ZKH15,2014-11-19 13:30,19,1.642,1.642,1.64,1.64,5
ZKH15,2014-11-20 08:00,20,1.661,1.661,1.661,1.661,1
ZKH15,2014-11-20 09:30,20,1.675,1.675,1.675,1.675,5
ZKH15,2014-11-20 10:00,20,1.675,1.675,1.675,1.675,6
ZKH15,2014-11-20 10:30,20,1.665,1.665,1.665,1.665,2
ZKH15,2014-11-20 11:00,20,1.663,1.663,1.663,1.663,1
ZKH15,2014-11-20 13:00,20,1.664,1.669,1.664,1.669,2
ZKH15,2014-11-21 08:30,21,1.705,1.705,1.705,1.705,1
ZKH15,2014-11-21 09:30,21,1.697,1.701,1.697,1.701,10
ZKH15,2014-11-21 10:00,21,1.703,1.709,1.703,1.709,15
ZKH15,2014-11-24 09:30,24,1.74,1.74,1.74,1.74,15
ZKH15,2014-11-24 10:00,24,1.74,1.74,1.74,1.74,5
ZKH15,2014-11-24 12:00,24,1.737,1.737,1.737,1.737,9
ZKH15,2014-11-24 13:00,24,1.721,1.73,1.721,1.73,3
ZKH15,2014-11-25 06:30,25,1.74,1.74,1.74,1.74,2
ZKH15,2014-11-25 13:00,25,1.693,1.693,1.691,1.691,2
ZKH15,2014-11-26 09:30,26,1.673,1.673,1.67,1.67,6
ZKH15,2014-11-26 10:00,26,1.67,1.675,1.67,1.67,21
ZKH15,2014-11-26 10:30,26,1.68,1.68,1.678,1.68,18
ZKH15,2014-11-26 13:00,26,1.71,1.71,1.71,1.71,5
ZKH15,2014-11-27 18:00,28,1.68,1.68,1.68,1.68,1
ZKH15,2014-11-28 11:00,28,1.67,1.67,1.67,1.67,1
ZKH15,2014-11-28 11:30,28,1.67,1.67,1.67,1.67,4
ZKH15,2014-12-01 08:30,1,1.68,1.697,1.68,1.697,3
ZKH15,2014-12-01 09:30,1,1.655,1.655,1.655,1.655,10
ZKH15,2014-12-01 10:00,1,1.653,1.653,1.653,1.653,7
ZKH15,2014-12-01 11:30,1,1.653,1.653,1.645,1.645,10
ZKH15,2014-12-02 09:00,2,1.624,1.624,1.593,1.593,6
ZKH15,2014-12-03 13:00,3,1.66,1.66,1.66,1.66,16
ZKH15,2014-12-04 09:00,4,1.642,1.642,1.642,1.642,1
ZKH15,2014-12-04 09:30,4,1.668,1.68,1.668,1.68,17
ZKH15,2014-12-04 10:00,4,1.675,1.675,1.675,1.675,10
ZKH15,2014-12-04 13:00,4,1.66,1.661,1.655,1.659,5
ZKH15,2014-12-08 11:00,8,1.631,1.631,1.614,1.614,8
ZKH15,2014-12-08 12:30,8,1.615,1.615,1.615,1.615,7
ZKH15,2014-12-08 13:00,8,1.62,1.62,1.62,1.62,3
ZKH15,2014-12-08 14:00,8,1.624,1.624,1.624,1.624,1
ZKH15,2014-12-09 09:00,9,1.6,1.6,1.6,1.6,18
ZKH15,2014-12-09 10:00,9,1.61,1.61,1.61,1.61,1
ZKH15,2014-12-09 13:00,9,1.618,1.618,1.611,1.612,21
ZKH15,2014-12-10 09:30,10,1.595,1.595,1.595,1.595,1
ZKH15,2014-12-10 10:30,10,1.574,1.574,1.566,1.566,13
ZKH15,2014-12-10 11:00,10,1.575,1.575,1.575,1.575,25
ZKH15,2014-12-10 12:00,10,1.595,1.595,1.595,1.595,10
ZKH15,2014-12-10 14:30,10,1.6,1.6,1.6,1.6,2
ZKH15,2014-12-11 08:00,11,1.61,1.615,1.61,1.615,22
ZKH15,2014-12-11 08:30,11,1.62,1.62,1.62,1.62,2
ZKH15,2014-12-11 09:30,11,1.624,1.624,1.624,1.624,2
ZKH15,2014-12-11 10:00,11,1.607,1.607,1.607,1.607,12
ZKH15,2014-12-11 11:00,11,1.584,1.584,1.584,1.584,1
ZKH15,2014-12-12 08:30,12,1.608,1.62,1.608,1.609,29
ZKH15,2014-12-12 09:00,12,1.605,1.61,1.599,1.61,74
ZKH15,2014-12-12 09:30,12,1.586,1.6,1.586,1.594,17
ZKH15,2014-12-12 10:00,12,1.597,1.61,1.597,1.61,73
ZKH15,2014-12-12 10:30,12,1.598,1.598,1.598,1.598,1
ZKH15,2014-12-12 11:00,12,1.603,1.603,1.602,1.602,2
ZKH15,2014-12-12 12:00,12,1.601,1.601,1.601,1.601,1
ZKH15,2014-12-12 12:30,12,1.601,1.61,1.601,1.61,9
ZKH15,2014-12-12 13:00,12,1.596,1.605,1.596,1.604,16
ZKH15,2014-12-12 14:00,12,1.59,1.59,1.59,1.59,5
ZKH15,2014-12-15 07:30,15,1.6,1.6,1.6,1.6,5
ZKH15,2014-12-15 08:00,15,1.59,1.59,1.575,1.575,59
ZKH15,2014-12-15 08:30,15,1.575,1.575,1.575,1.575,25
ZKH15,2014-12-15 09:00,15,1.57,1.57,1.57,1.57,5
ZKH15,2014-12-15 09:30,15,1.567,1.567,1.567,1.567,5
ZKH15,2014-12-15 10:30,15,1.57,1.578,1.57,1.578,23
ZKH15,2014-12-15 11:00,15,1.567,1.567,1.567,1.567,9
ZKH15,2014-12-15 12:30,15,1.585,1.585,1.585,1.585,3
ZKH15,2014-12-15 13:00,15,1.58,1.58,1.58,1.58,4
ZKH15,2014-12-15 14:00,15,1.568,1.57,1.565,1.565,31
ZKH15,2014-12-16 10:00,16,1.545,1.548,1.545,1.546,18
ZKH15,2014-12-16 10:30,16,1.546,1.546,1.546,1.546,8
ZKH15,2014-12-16 13:00,16,1.535,1.535,1.535,1.535,2
ZKH15,2014-12-17 09:30,17,1.545,1.545,1.545,1.545,11
ZKH15,2014-12-17 10:00,17,1.554,1.554,1.547,1.547,3
ZKH15,2014-12-17 11:00,17,1.54,1.54,1.54,1.54,5
ZKH15,2014-12-17 11:30,17,1.55,1.55,1.544,1.544,11
ZKH15,2014-12-17 12:30,17,1.545,1.545,1.545,1.545,10
ZKH15,2014-12-17 13:30,17,1.535,1.535,1.535,1.535,10
ZKH15,2014-12-17 14:30,17,1.537,1.537,1.535,1.535,10
ZKH15,2014-12-18 05:00,18,1.543,1.543,1.543,1.543,5
ZKH15,2014-12-18 08:30,18,1.545,1.545,1.545,1.545,7
ZKH15,2014-12-18 11:30,18,1.57,1.57,1.57,1.57,10
ZKH15,2014-12-18 12:30,18,1.569,1.569,1.569,1.569,1
ZKH15,2014-12-18 13:00,18,1.569,1.575,1.569,1.575,9
ZKH15,2014-12-18 15:30,18,1.564,1.564,1.564,1.564,1
ZKH15,2014-12-19 09:30,19,1.56,1.56,1.558,1.558,7
ZKH15,2014-12-19 10:00,19,1.56,1.56,1.555,1.555,16
ZKH15,2014-12-19 10:30,19,1.551,1.555,1.55,1.555,12
ZKH15,2014-12-19 13:00,19,1.568,1.568,1.568,1.568,3
ZKH15,2014-12-22 11:00,22,1.557,1.557,1.555,1.555,5
ZKH15,2014-12-22 12:00,22,1.558,1.558,1.558,1.558,5
ZKH15,2014-12-22 12:30,22,1.557,1.557,1.557,1.557,10
ZKH15,2014-12-22 13:00,22,1.57,1.57,1.567,1.567,5
ZKH15,2014-12-22 13:30,22,1.565,1.565,1.565,1.565,5
ZKH15,2014-12-22 14:00,22,1.575,1.575,1.575,1.575,1
ZKH15,2014-12-23 11:30,23,1.577,1.577,1.564,1.564,22
ZKH15,2014-12-23 12:00,23,1.564,1.564,1.564,1.564,6
ZKH15,2014-12-23 14:30,23,1.564,1.576,1.564,1.576,9
ZKH15,2014-12-24 09:30,24,1.578,1.578,1.578,1.578,1
ZKH15,2014-12-24 11:30,24,1.56,1.56,1.56,1.56,1
ZKH15,2014-12-26 10:30,26,1.57,1.57,1.57,1.57,1
ZKH15,2014-12-29 09:00,29,1.595,1.595,1.595,1.595,1
ZKH15,2014-12-29 10:30,29,1.591,1.591,1.591,1.591,3
ZKH15,2014-12-29 13:00,29,1.589,1.59,1.589,1.589,5
ZKH15,2014-12-30 09:00,30,1.586,1.586,1.58,1.58,10
ZKH15,2014-12-30 10:00,30,1.573,1.573,1.573,1.573,5
ZKH15,2014-12-30 10:30,30,1.574,1.574,1.573,1.573,2
ZKH15,2014-12-30 11:00,30,1.573,1.573,1.573,1.573,1
ZKH15,2014-12-30 12:30,30,1.561,1.561,1.56,1.56,5
ZKH15,2014-12-30 13:00,30,1.561,1.569,1.557,1.56,21
ZKH15,2014-12-30 13:30,30,1.56,1.568,1.56,1.565,25
ZKH15,2014-12-30 14:00,30,1.565,1.565,1.565,1.565,15
ZKH15,2014-12-31 11:00,31,1.565,1.565,1.565,1.565,1
ZKH15,2014-12-31 12:00,31,1.556,1.556,1.556,1.556,1
ZKH15,2014-12-31 12:30,31,1.556,1.556,1.556,1.556,10
ZKH15,2014-12-31 13:00,31,1.564,1.565,1.555,1.555,14
ZKH15,2015-01-02 09:30,2,1.537,1.537,1.537,1.537,1
ZKH15,2015-01-02 10:30,2,1.547,1.55,1.547,1.55,2
ZKH15,2015-01-02 11:30,2,1.55,1.55,1.55,1.55,6
ZKH15,2015-01-02 12:30,2,1.567,1.568,1.567,1.568,12
ZKH15,2015-01-02 13:00,2,1.57,1.578,1.57,1.578,45
ZKH15,2015-01-02 14:30,2,1.574,1.575,1.573,1.573,26
ZKH15,2015-01-05 08:30,5,1.582,1.583,1.582,1.583,4
ZKH15,2015-01-05 09:00,5,1.595,1.595,1.595,1.595,26
ZKH15,2015-01-05 10:00,5,1.582,1.582,1.582,1.582,1
ZKH15,2015-01-05 11:30,5,1.579,1.579,1.579,1.579,5
ZKH15,2015-01-05 12:30,5,1.568,1.568,1.568,1.568,3
ZKH15,2015-01-05 13:00,5,1.571,1.571,1.57,1.571,17
ZKH15,2015-01-05 13:30,5,1.565,1.565,1.565,1.565,5
ZKH15,2015-01-05 14:00,5,1.565,1.565,1.56,1.56,24
ZKH15,2015-01-05 14:30,5,1.56,1.56,1.56,1.56,5
ZKH15,2015-01-05 16:00,5,1.56,1.56,1.56,1.56,2
ZKH15,2015-01-06 02:00,6,1.556,1.556,1.556,1.556,5
ZKH15,2015-01-06 08:30,6,1.515,1.52,1.515,1.52,19
ZKH15,2015-01-06 10:00,6,1.49,1.49,1.49,1.49,2
ZKH15,2015-01-06 11:30,6,1.489,1.491,1.489,1.491,11
ZKH15,2015-01-06 12:00,6,1.49,1.497,1.49,1.493,55
ZKH15,2015-01-06 12:30,6,1.493,1.493,1.493,1.493,10
ZKH15,2015-01-06 13:00,6,1.499,1.5,1.499,1.5,5
ZKH15,2015-01-06 13:30,6,1.494,1.494,1.494,1.494,5
ZKH15,2015-01-06 14:00,6,1.494,1.494,1.494,1.494,1
ZKH15,2015-01-07 08:30,7,1.484,1.484,1.483,1.483,6
ZKH15,2015-01-07 09:00,7,1.481,1.483,1.48,1.481,16
ZKH15,2015-01-07 09:30,7,1.479,1.479,1.47,1.47,44
ZKH15,2015-01-07 10:00,7,1.471,1.474,1.47,1.472,13
ZKH15,2015-01-07 11:00,7,1.475,1.483,1.475,1.483,3
ZKH15,2015-01-07 11:30,7,1.482,1.483,1.482,1.483,6
ZKH15,2015-01-07 12:00,7,1.479,1.479,1.478,1.478,2
ZKH15,2015-01-07 13:30,7,1.469,1.469,1.469,1.469,1
ZKH15,2015-01-08 08:00,8,1.466,1.467,1.466,1.467,4
ZKH15,2015-01-08 08:30,8,1.466,1.466,1.466,1.466,1
ZKH15,2015-01-08 09:00,8,1.468,1.468,1.467,1.467,3
ZKH15,2015-01-08 09:30,8,1.466,1.472,1.466,1.472,11
ZKH15,2015-01-08 11:30,8,1.47,1.47,1.47,1.47,1
ZKH15,2015-01-08 12:00,8,1.47,1.47,1.47,1.47,27
ZKH15,2015-01-08 13:00,8,1.474,1.477,1.474,1.477,7
ZKH15,2015-01-09 08:00,9,1.48,1.496,1.48,1.496,2
ZKH15,2015-01-09 08:30,9,1.485,1.485,1.485,1.485,3
ZKH15,2015-01-09 09:00,9,1.485,1.485,1.485,1.485,1
ZKH15,2015-01-09 09:30,9,1.49,1.494,1.49,1.494,18
ZKH15,2015-01-09 10:00,9,1.483,1.483,1.48,1.48,7
ZKH15,2015-01-09 10:30,9,1.48,1.484,1.48,1.484,9
ZKH15,2015-01-09 11:00,9,1.485,1.492,1.485,1.492,11
ZKH15,2015-01-09 12:00,9,1.492,1.492,1.492,1.492,2
ZKH15,2015-01-09 12:30,9,1.489,1.49,1.489,1.49,5
ZKH15,2015-01-09 13:00,9,1.489,1.489,1.487,1.487,4
ZKH15,2015-01-09 13:30,9,1.492,1.492,1.492,1.492,2
ZKH15,2015-01-12 06:00,12,1.505,1.505,1.505,1.505,1
ZKH15,2015-01-12 09:00,12,1.472,1.472,1.471,1.471,2
ZKH15,2015-01-12 10:00,12,1.482,1.484,1.482,1.484,3
ZKH15,2015-01-12 10:30,12,1.478,1.478,1.478,1.478,1
ZKH15,2015-01-12 11:00,12,1.487,1.496,1.478,1.48,42
ZKH15,2015-01-12 11:30,12,1.478,1.478,1.475,1.475,15
ZKH15,2015-01-12 12:00,12,1.476,1.476,1.475,1.475,16
ZKH15,2015-01-12 12:30,12,1.475,1.475,1.475,1.475,10
ZKH15,2015-01-12 13:00,12,1.473,1.474,1.47,1.472,22
ZKH15,2015-01-12 13:30,12,1.472,1.472,1.472,1.472,1
ZKH15,2015-01-13 08:30,13,1.465,1.465,1.448,1.448,11
ZKH15,2015-01-13 09:00,13,1.446,1.446,1.443,1.443,7
ZKH15,2015-01-13 09:30,13,1.452,1.458,1.452,1.458,3
ZKH15,2015-01-13 10:00,13,1.444,1.444,1.444,1.444,3
ZKH15,2015-01-13 10:30,13,1.445,1.449,1.44,1.44,15
ZKH15,2015-01-13 11:00,13,1.441,1.441,1.441,1.441,1
ZKH15,2015-01-13 12:00,13,1.431,1.431,1.431,1.431,3
ZKH15,2015-01-13 12:30,13,1.421,1.421,1.412,1.412,21
ZKH15,2015-01-13 13:00,13,1.422,1.43,1.422,1.43,6
ZKH15,2015-01-13 13:30,13,1.425,1.426,1.425,1.426,15
ZKH15,2015-01-13 14:00,13,1.429,1.429,1.429,1.429,1
ZKH15,2015-01-13 14:30,13,1.425,1.425,1.425,1.425,11
ZKH15,2015-01-13 15:00,13,1.425,1.425,1.425,1.425,55
ZKH15,2015-01-13 15:30,13,1.425,1.425,1.425,1.425,35
ZKH15,2015-01-14 08:30,14,1.407,1.413,1.407,1.407,7
ZKH15,2015-01-14 09:00,14,1.407,1.412,1.406,1.41,33
ZKH15,2015-01-14 09:30,14,1.403,1.403,1.314,1.337,60
ZKH15,2015-01-14 10:00,14,1.339,1.34,1.339,1.34,8
ZKH15,2015-01-14 10:30,14,1.345,1.349,1.334,1.349,14
ZKH15,2015-01-14 11:00,14,1.355,1.368,1.336,1.34,78
ZKH15,2015-01-14 11:30,14,1.34,1.347,1.338,1.347,15
ZKH15,2015-01-14 12:00,14,1.342,1.344,1.342,1.344,2
ZKH15,2015-01-14 12:30,14,1.345,1.345,1.345,1.345,25
ZKH15,2015-01-14 13:00,14,1.34,1.356,1.34,1.356,29
ZKH15,2015-01-14 17:30,15,1.35,1.35,1.35,1.35,1
ZKH15,2015-01-15 05:00,15,1.363,1.363,1.362,1.362,8
ZKH15,2015-01-15 07:30,15,1.352,1.389,1.352,1.389,15
ZKH15,2015-01-15 08:00,15,1.389,1.392,1.371,1.371,30
ZKH15,2015-01-15 08:30,15,1.371,1.373,1.344,1.344,33
ZKH15,2015-01-15 09:00,15,1.338,1.357,1.338,1.357,9
ZKH15,2015-01-15 10:00,15,1.333,1.333,1.327,1.327,12
ZKH15,2015-01-15 10:30,15,1.331,1.331,1.31,1.31,64
ZKH15,2015-01-15 11:00,15,1.327,1.331,1.321,1.331,12
ZKH15,2015-01-15 11:30,15,1.32,1.324,1.32,1.321,3
ZKH15,2015-01-15 12:00,15,1.321,1.321,1.315,1.316,12
ZKH15,2015-01-15 12:30,15,1.31,1.314,1.31,1.314,10
ZKH15,2015-01-15 13:00,15,1.314,1.329,1.314,1.325,27
ZKH15,2015-01-15 13:30,15,1.326,1.326,1.326,1.326,1
ZKH15,2015-01-16 08:30,16,1.329,1.337,1.318,1.337,10
ZKH15,2015-01-16 09:00,16,1.349,1.35,1.34,1.34,16
ZKH15,2015-01-16 09:30,16,1.34,1.343,1.34,1.343,8
ZKH15,2015-01-16 10:00,16,1.346,1.346,1.346,1.346,1
ZKH15,2015-01-16 10:30,16,1.353,1.353,1.353,1.353,6
ZKH15,2015-01-16 11:00,16,1.353,1.353,1.35,1.35,18
ZKH15,2015-01-16 11:30,16,1.349,1.35,1.349,1.35,7
ZKH15,2015-01-16 12:00,16,1.35,1.35,1.35,1.35,6
ZKH15,2015-01-16 12:30,16,1.36,1.36,1.36,1.36,6
ZKH15,2015-01-16 13:00,16,1.367,1.369,1.36,1.36,13
ZKH15,2015-01-16 13:30,16,1.37,1.37,1.37,1.37,5
ZKH15,2015-01-16 15:30,16,1.36,1.36,1.36,1.36,1
ZKH15,2015-01-20 07:30,20,1.35,1.35,1.35,1.35,5
ZKH15,2015-01-20 08:30,20,1.362,1.362,1.358,1.359,5
ZKH15,2015-01-20 09:00,20,1.351,1.356,1.344,1.356,9
ZKH15,2015-01-20 09:30,20,1.359,1.359,1.358,1.358,3
ZKH15,2015-01-20 10:00,20,1.365,1.374,1.365,1.374,4
ZKH15,2015-01-20 10:30,20,1.372,1.372,1.372,1.372,22
ZKH15,2015-01-20 11:00,20,1.38,1.38,1.38,1.38,1
ZKH15,2015-01-20 11:30,20,1.386,1.386,1.386,1.386,1
ZKH15,2015-01-20 12:00,20,1.392,1.404,1.392,1.404,5
ZKH15,2015-01-20 12:30,20,1.393,1.393,1.393,1.393,1
ZKH15,2015-01-20 13:00,20,1.4,1.405,1.4,1.405,40
ZKH15,2015-01-20 13:30,20,1.408,1.408,1.408,1.408,1
ZKH15,2015-01-20 14:30,20,1.39,1.39,1.39,1.39,1
ZKH15,2015-01-21 06:00,21,1.403,1.403,1.4,1.4,3
ZKH15,2015-01-21 08:00,21,1.405,1.405,1.405,1.405,2
ZKH15,2015-01-21 09:30,21,1.407,1.407,1.407,1.407,1
ZKH15,2015-01-21 11:00,21,1.4,1.4,1.4,1.4,1
ZKH15,2015-01-21 11:30,21,1.4,1.4,1.4,1.4,2
ZKH15,2015-01-21 13:00,21,1.398,1.398,1.398,1.398,2
ZKH15,2015-01-21 13:30,21,1.399,1.399,1.399,1.399,2
ZKH15,2015-01-21 14:00,21,1.398,1.399,1.398,1.399,4
ZKH15,2015-01-22 07:00,22,1.405,1.405,1.405,1.405,1
ZKH15,2015-01-22 07:30,22,1.4,1.4,1.4,1.4,5
ZKH15,2015-01-22 08:00,22,1.4,1.4,1.4,1.4,1
ZKH15,2015-01-22 09:00,22,1.392,1.393,1.386,1.39,8
ZKH15,2015-01-22 09:30,22,1.385,1.385,1.385,1.385,6
ZKH15,2015-01-22 10:00,22,1.382,1.384,1.38,1.384,30
ZKH15,2015-01-22 11:00,22,1.394,1.405,1.394,1.405,17
ZKH15,2015-01-22 11:30,22,1.405,1.412,1.404,1.412,20
ZKH15,2015-01-22 12:00,22,1.405,1.405,1.405,1.405,1
ZKH15,2015-01-22 13:00,22,1.405,1.411,1.405,1.411,30
ZKH15,2015-01-23 08:00,23,1.414,1.42,1.414,1.42,3
ZKH15,2015-01-23 08:30,23,1.437,1.44,1.437,1.44,13
ZKH15,2015-01-23 09:30,23,1.44,1.447,1.44,1.447,2
ZKH15,2015-01-23 10:30,23,1.449,1.455,1.444,1.444,26
ZKH15,2015-01-23 11:30,23,1.446,1.446,1.441,1.441,2
ZKH15,2015-01-23 12:00,23,1.436,1.436,1.436,1.436,1
ZKH15,2015-01-23 12:30,23,1.444,1.444,1.444,1.444,1
ZKH15,2015-01-23 13:00,23,1.444,1.448,1.443,1.448,62
ZKH15,2015-01-23 13:30,23,1.441,1.441,1.439,1.439,5
ZKH15,2015-01-26 02:00,26,1.45,1.45,1.45,1.45,7
ZKH15,2015-01-26 08:00,26,1.448,1.448,1.445,1.445,10
ZKH15,2015-01-26 08:30,26,1.439,1.445,1.435,1.435,27
ZKH15,2015-01-26 09:00,26,1.44,1.44,1.435,1.435,9
ZKH15,2015-01-26 09:30,26,1.434,1.445,1.434,1.445,33
ZKH15,2015-01-26 10:00,26,1.444,1.452,1.444,1.452,24
ZKH15,2015-01-26 10:30,26,1.449,1.457,1.449,1.457,17
ZKH15,2015-01-26 11:00,26,1.457,1.457,1.457,1.457,11
ZKH15,2015-01-26 12:00,26,1.454,1.454,1.452,1.454,8
ZKH15,2015-01-26 12:30,26,1.456,1.456,1.456,1.456,10
ZKH15,2015-01-26 13:00,26,1.46,1.464,1.46,1.464,17
ZKH15,2015-01-26 14:30,26,1.455,1.455,1.455,1.455,7
ZKH15,2015-01-26 15:00,26,1.45,1.453,1.45,1.452,19
ZKH15,2015-01-27 02:00,27,1.459,1.459,1.459,1.459,1
ZKH15,2015-01-27 03:00,27,1.46,1.46,1.46,1.46,1
ZKH15,2015-01-27 07:30,27,1.459,1.459,1.459,1.459,1
ZKH15,2015-01-27 08:30,27,1.445,1.45,1.437,1.45,10
ZKH15,2015-01-27 09:00,27,1.444,1.455,1.444,1.455,15
ZKH15,2015-01-27 09:30,27,1.455,1.455,1.455,1.455,3
ZKH15,2015-01-27 10:00,27,1.455,1.455,1.455,1.455,1
ZKH15,2015-01-27 10:30,27,1.446,1.446,1.445,1.445,5
ZKH15,2015-01-27 11:00,27,1.437,1.437,1.436,1.436,9
ZKH15,2015-01-27 12:00,27,1.435,1.435,1.428,1.428,13
ZKH15,2015-01-27 12:30,27,1.421,1.434,1.419,1.434,13
ZKH15,2015-01-27 13:00,27,1.434,1.436,1.43,1.433,36
ZKH15,2015-01-28 08:30,28,1.405,1.405,1.405,1.405,10
ZKH15,2015-01-28 09:00,28,1.405,1.405,1.405,1.405,5
ZKH15,2015-01-28 09:30,28,1.401,1.401,1.386,1.397,64
ZKH15,2015-01-28 10:00,28,1.408,1.419,1.408,1.419,2
ZKH15,2015-01-28 10:30,28,1.42,1.42,1.407,1.407,11
ZKH15,2015-01-28 11:00,28,1.413,1.413,1.403,1.403,3
ZKH15,2015-01-28 11:30,28,1.397,1.4,1.397,1.398,15
ZKH15,2015-01-28 12:00,28,1.398,1.398,1.398,1.398,1
ZKH15,2015-01-28 12:30,28,1.398,1.398,1.395,1.398,10
ZKH15,2015-01-28 13:00,28,1.393,1.396,1.39,1.39,9
ZKH15,2015-01-28 13:30,28,1.382,1.382,1.373,1.373,3
ZKH15,2015-01-29 08:30,29,1.38,1.38,1.358,1.359,51
ZKH15,2015-01-29 09:00,29,1.378,1.378,1.357,1.367,47
ZKH15,2015-01-29 09:30,29,1.362,1.363,1.36,1.363,29
ZKH15,2015-01-29 10:00,29,1.362,1.365,1.362,1.364,8
ZKH15,2015-01-29 10:30,29,1.368,1.38,1.359,1.37,21
ZKH15,2015-01-29 11:00,29,1.364,1.364,1.363,1.363,4
ZKH15,2015-01-29 11:30,29,1.365,1.37,1.365,1.37,11
ZKH15,2015-01-30 07:30,30,1.369,1.369,1.369,1.369,3
ZKH15,2015-01-30 08:00,30,1.369,1.369,1.356,1.356,14
ZKH15,2015-01-30 08:30,30,1.36,1.363,1.36,1.363,27
ZKH15,2015-01-30 09:00,30,1.363,1.368,1.363,1.366,5
ZKH15,2015-01-30 09:30,30,1.361,1.362,1.359,1.359,36
ZKH15,2015-01-30 10:00,30,1.352,1.352,1.352,1.352,4
ZKH15,2015-01-30 10:30,30,1.35,1.353,1.35,1.352,8
ZKH15,2015-01-30 11:00,30,1.346,1.358,1.346,1.358,7
ZKH15,2015-01-30 11:30,30,1.359,1.359,1.354,1.354,3
ZKH15,2015-01-30 12:00,30,1.359,1.359,1.359,1.359,6
ZKH15,2015-01-30 12:30,30,1.364,1.367,1.364,1.367,28
ZKH15,2015-01-30 13:00,30,1.368,1.412,1.367,1.387,66
ZKH15,2015-02-01 17:00,2,1.386,1.386,1.386,1.386,1
ZKH15,2015-02-02 05:00,2,1.386,1.386,1.386,1.386,1
ZKH15,2015-02-02 08:00,2,1.414,1.414,1.405,1.405,2
ZKH15,2015-02-02 08:30,2,1.395,1.398,1.395,1.398,2
ZKH15,2015-02-02 09:00,2,1.409,1.415,1.409,1.415,4
ZKH15,2015-02-02 09:30,2,1.403,1.403,1.403,1.403,7
ZKH15,2015-02-02 10:00,2,1.402,1.402,1.402,1.402,2
ZKH15,2015-02-02 12:00,2,1.4,1.4,1.4,1.4,13
ZKH15,2015-02-02 12:30,2,1.392,1.4,1.392,1.4,12
ZKH15,2015-02-02 13:00,2,1.403,1.406,1.402,1.405,30
ZKH15,2015-02-02 13:30,2,1.405,1.405,1.405,1.405,10
ZKH15,2015-02-02 14:30,2,1.402,1.402,1.402,1.402,5
ZKH15,2015-02-02 15:00,2,1.4,1.4,1.4,1.4,1
ZKH15,2015-02-03 03:30,3,1.406,1.41,1.406,1.41,30
ZKH15,2015-02-03 06:30,3,1.415,1.415,1.415,1.415,5
ZKH15,2015-02-03 07:30,3,1.415,1.42,1.415,1.42,16
ZKH15,2015-02-03 08:00,3,1.418,1.418,1.415,1.416,20
ZKH15,2015-02-03 08:30,3,1.423,1.431,1.415,1.43,62
ZKH15,2015-02-03 09:00,3,1.431,1.431,1.426,1.426,2
ZKH15,2015-02-03 09:30,3,1.43,1.439,1.43,1.439,45
ZKH15,2015-02-03 10:00,3,1.431,1.433,1.428,1.43,24
ZKH15,2015-02-03 10:30,3,1.43,1.438,1.43,1.438,24
ZKH15,2015-02-03 11:00,3,1.445,1.445,1.445,1.445,10
ZKH15,2015-02-03 11:30,3,1.445,1.457,1.442,1.457,27
ZKH15,2015-02-03 12:00,3,1.457,1.457,1.453,1.453,6
ZKH15,2015-02-03 12:30,3,1.46,1.465,1.459,1.465,27
ZKH15,2015-02-03 13:00,3,1.465,1.47,1.465,1.47,15
ZKH15,2015-02-03 13:30,3,1.462,1.463,1.461,1.463,9
ZKH15,2015-02-03 14:30,3,1.459,1.459,1.455,1.455,12
ZKH15,2015-02-04 02:00,4,1.471,1.471,1.471,1.471,3
ZKH15,2015-02-04 02:30,4,1.472,1.472,1.472,1.472,2
ZKH15,2015-02-04 03:00,4,1.471,1.471,1.471,1.471,1
ZKH15,2015-02-04 03:30,4,1.471,1.471,1.471,1.471,6
ZKH15,2015-02-04 06:30,4,1.473,1.473,1.473,1.473,10
ZKH15,2015-02-04 08:30,4,1.445,1.445,1.445,1.445,11
ZKH15,2015-02-04 09:00,4,1.445,1.447,1.439,1.44,77
ZKH15,2015-02-04 09:30,4,1.45,1.455,1.441,1.455,147
ZKH15,2015-02-04 10:00,4,1.459,1.46,1.455,1.46,50
ZKH15,2015-02-04 10:30,4,1.46,1.46,1.46,1.46,16
ZKH15,2015-02-04 11:00,4,1.46,1.46,1.46,1.46,2
ZKH15,2015-02-04 11:30,4,1.456,1.458,1.451,1.451,25
ZKH15,2015-02-04 12:00,4,1.448,1.454,1.448,1.45,8
ZKH15,2015-02-04 12:30,4,1.447,1.452,1.444,1.444,50
ZKH15,2015-02-04 13:00,4,1.44,1.442,1.44,1.442,19
ZKH15,2015-02-04 13:30,4,1.433,1.434,1.433,1.434,2
ZKH15,2015-02-04 14:30,4,1.432,1.432,1.432,1.432,5
ZKH15,2015-02-04 15:00,4,1.428,1.428,1.427,1.427,20
ZKH15,2015-02-04 15:30,4,1.426,1.426,1.426,1.426,3
ZKH15,2015-02-05 04:30,5,1.445,1.445,1.445,1.445,5
ZKH15,2015-02-05 07:30,5,1.455,1.455,1.445,1.445,8
ZKH15,2015-02-05 08:00,5,1.43,1.43,1.423,1.423,16
ZKH15,2015-02-05 08:30,5,1.428,1.428,1.428,1.428,5
ZKH15,2015-02-05 09:00,5,1.425,1.44,1.425,1.429,16
ZKH15,2015-02-05 09:30,5,1.433,1.441,1.433,1.437,8
ZKH15,2015-02-05 10:00,5,1.443,1.443,1.434,1.434,9
ZKH15,2015-02-05 10:30,5,1.44,1.45,1.44,1.45,19
ZKH15,2015-02-05 12:00,5,1.434,1.443,1.43,1.43,44
ZKH15,2015-02-05 12:30,5,1.442,1.442,1.44,1.44,5
ZKH15,2015-02-05 13:00,5,1.446,1.449,1.445,1.447,23
ZKH15,2015-02-05 15:30,5,1.437,1.437,1.437,1.437,6
ZKH15,2015-02-06 09:30,6,1.43,1.43,1.43,1.43,6
ZKH15,2015-02-06 10:30,6,1.421,1.423,1.42,1.42,16
ZKH15,2015-02-06 11:00,6,1.42,1.429,1.42,1.429,21
ZKH15,2015-02-06 11:30,6,1.435,1.435,1.435,1.435,4
ZKH15,2015-02-06 12:00,6,1.435,1.435,1.435,1.435,14
ZKH15,2015-02-06 12:30,6,1.435,1.444,1.435,1.444,13
ZKH15,2015-02-06 13:00,6,1.434,1.44,1.434,1.438,26
ZKH15,2015-02-06 15:00,6,1.432,1.432,1.432,1.432,3
ZKH15,2015-02-08 21:00,9,1.45,1.45,1.45,1.45,1
ZKH15,2015-02-09 08:30,9,1.439,1.44,1.439,1.44,6
ZKH15,2015-02-09 09:00,9,1.441,1.442,1.44,1.441,27
ZKH15,2015-02-09 09:30,9,1.445,1.45,1.443,1.443,15
ZKH15,2015-02-09 10:00,9,1.44,1.443,1.44,1.442,20
ZKH15,2015-02-09 10:30,9,1.439,1.443,1.439,1.443,10
ZKH15,2015-02-09 11:00,9,1.444,1.444,1.444,1.444,10
ZKH15,2015-02-09 11:30,9,1.444,1.445,1.442,1.445,6
ZKH15,2015-02-09 12:00,9,1.446,1.45,1.446,1.45,41
ZKH15,2015-02-09 12:30,9,1.453,1.453,1.453,1.453,1
ZKH15,2015-02-09 13:00,9,1.457,1.459,1.455,1.456,32
ZKH15,2015-02-09 13:30,9,1.453,1.453,1.453,1.453,1
ZKH15,2015-02-09 15:30,9,1.45,1.45,1.45,1.45,5
ZKH15,2015-02-09 18:30,10,1.451,1.451,1.451,1.451,1
ZKH15,2015-02-10 07:00,10,1.445,1.445,1.445,1.445,2
ZKH15,2015-02-10 07:30,10,1.446,1.446,1.446,1.446,9
ZKH15,2015-02-10 08:00,10,1.446,1.45,1.446,1.448,31
ZKH15,2015-02-10 08:30,10,1.446,1.446,1.445,1.445,11
ZKH15,2015-02-10 09:00,10,1.45,1.457,1.45,1.457,16
ZKH15,2015-02-10 09:30,10,1.457,1.463,1.454,1.454,23
ZKH15,2015-02-10 10:00,10,1.45,1.45,1.45,1.45,21
ZKH15,2015-02-10 10:30,10,1.464,1.464,1.464,1.464,1
ZKH15,2015-02-10 11:00,10,1.45,1.473,1.45,1.473,46
ZKH15,2015-02-10 11:30,10,1.465,1.465,1.465,1.465,16
ZKH15,2015-02-10 12:00,10,1.468,1.468,1.465,1.465,2
ZKH15,2015-02-10 12:30,10,1.459,1.459,1.459,1.459,5
ZKH15,2015-02-10 13:00,10,1.463,1.463,1.463,1.463,17
ZKH15,2015-02-10 13:30,10,1.463,1.463,1.463,1.463,2
ZKH15,2015-02-10 14:00,10,1.463,1.468,1.461,1.461,5
ZKH15,2015-02-10 14:30,10,1.46,1.46,1.46,1.46,1
ZKH15,2015-02-11 09:00,11,1.46,1.463,1.459,1.463,16
ZKH15,2015-02-11 09:30,11,1.459,1.459,1.445,1.457,43
ZKH15,2015-02-11 10:00,11,1.452,1.452,1.452,1.452,1
ZKH15,2015-02-11 10:30,11,1.445,1.451,1.445,1.45,22
ZKH15,2015-02-11 11:00,11,1.445,1.445,1.445,1.445,13
ZKH15,2015-02-11 11:30,11,1.451,1.453,1.451,1.453,31
ZKH15,2015-02-11 12:00,11,1.447,1.447,1.443,1.443,20
ZKH15,2015-02-11 12:30,11,1.451,1.451,1.445,1.445,10
ZKH15,2015-02-11 13:00,11,1.444,1.447,1.444,1.447,29
ZKH15,2015-02-11 13:30,11,1.443,1.443,1.443,1.443,3
ZKH15,2015-02-11 15:00,11,1.446,1.446,1.446,1.446,2
ZKH15,2015-02-11 21:00,12,1.424,1.424,1.424,1.424,7
ZKH15,2015-02-12 08:00,12,1.439,1.439,1.439,1.439,1
ZKH15,2015-02-12 08:30,12,1.439,1.443,1.439,1.44,7
ZKH15,2015-02-12 09:00,12,1.435,1.435,1.43,1.43,34
ZKH15,2015-02-12 09:30,12,1.425,1.426,1.425,1.425,8
ZKH15,2015-02-12 10:00,12,1.424,1.424,1.424,1.424,1
ZKH15,2015-02-12 12:30,12,1.436,1.436,1.436,1.436,1
ZKH15,2015-02-12 13:00,12,1.436,1.438,1.434,1.438,30
ZKH15,2015-02-12 13:30,12,1.434,1.434,1.434,1.434,5
ZKH15,2015-02-13 07:30,13,1.432,1.433,1.432,1.433,7
ZKH15,2015-02-13 08:00,13,1.436,1.441,1.43,1.43,34
ZKH15,2015-02-13 09:00,13,1.431,1.431,1.427,1.43,15
ZKH15,2015-02-13 09:30,13,1.433,1.433,1.431,1.433,35
ZKH15,2015-02-13 10:30,13,1.44,1.44,1.44,1.44,1
ZKH15,2015-02-13 11:00,13,1.444,1.444,1.444,1.444,1
ZKH15,2015-02-13 11:30,13,1.441,1.441,1.441,1.441,1
ZKH15,2015-02-13 12:00,13,1.436,1.436,1.436,1.436,1
ZKH15,2015-02-13 13:00,13,1.441,1.445,1.441,1.445,33
ZKH15,2015-02-13 13:30,13,1.448,1.448,1.448,1.448,2
ZKH15,2015-02-17 09:00,17,1.45,1.45,1.449,1.449,14
ZKH15,2015-02-17 09:30,17,1.447,1.447,1.447,1.447,1
ZKH15,2015-02-17 11:30,17,1.449,1.45,1.449,1.45,10
ZKH15,2015-02-17 13:00,17,1.455,1.456,1.451,1.451,27
ZKH15,2015-02-17 14:30,17,1.458,1.458,1.458,1.458,3
ZKH15,2015-02-18 06:30,18,1.456,1.456,1.455,1.455,4
ZKH15,2015-02-18 08:30,18,1.455,1.455,1.455,1.455,3
ZKH15,2015-02-18 09:00,18,1.45,1.45,1.45,1.45,10
ZKH15,2015-02-18 09:30,18,1.45,1.45,1.45,1.45,4
ZKH15,2015-02-18 10:00,18,1.447,1.447,1.447,1.447,2
ZKH15,2015-02-18 10:30,18,1.445,1.445,1.445,1.445,14
ZKH15,2015-02-18 11:30,18,1.443,1.443,1.443,1.443,1
ZKH15,2015-02-18 12:30,18,1.44,1.442,1.439,1.439,17
ZKH15,2015-02-18 13:00,18,1.439,1.445,1.438,1.444,28
ZKH15,2015-02-19 08:00,19,1.44,1.44,1.44,1.44,5
ZKH15,2015-02-19 08:30,19,1.443,1.444,1.443,1.444,10
ZKH15,2015-02-19 09:00,19,1.445,1.445,1.445,1.445,2
ZKH15,2015-02-19 09:30,19,1.44,1.446,1.44,1.446,5
ZKH15,2015-02-19 10:00,19,1.455,1.465,1.451,1.457,23
ZKH15,2015-02-19 10:30,19,1.462,1.465,1.457,1.461,68
ZKH15,2015-02-19 11:00,19,1.462,1.465,1.462,1.465,13
ZKH15,2015-02-19 11:30,19,1.455,1.455,1.455,1.455,5
ZKH15,2015-02-19 13:00,19,1.454,1.458,1.453,1.457,32
ZKH15,2015-02-19 13:30,19,1.457,1.465,1.457,1.459,24
ZKH15,2015-02-19 14:30,19,1.457,1.457,1.457,1.457,2
ZKH15,2015-02-19 15:00,19,1.462,1.462,1.462,1.462,2
ZKH15,2015-02-20 06:00,20,1.49,1.5,1.485,1.485,14
ZKH15,2015-02-20 08:30,20,1.464,1.464,1.43,1.445,85
ZKH15,2015-02-20 09:00,20,1.442,1.442,1.438,1.438,11
ZKH15,2015-02-20 09:30,20,1.435,1.435,1.431,1.431,17
ZKH15,2015-02-20 10:00,20,1.432,1.44,1.432,1.44,8
ZKH15,2015-02-20 11:00,20,1.44,1.441,1.44,1.441,3
ZKH15,2015-02-20 12:00,20,1.438,1.438,1.438,1.438,10
ZKH15,2015-02-20 13:00,20,1.43,1.444,1.43,1.442,26
ZKH15,2015-02-20 14:00,20,1.445,1.445,1.445,1.445,1
ZKH15,2015-02-20 15:00,20,1.44,1.44,1.44,1.44,2
ZKH15,2015-02-23 08:30,23,1.433,1.445,1.422,1.425,23
ZKH15,2015-02-23 09:00,23,1.41,1.415,1.407,1.407,5
ZKH15,2015-02-23 09:30,23,1.405,1.405,1.405,1.405,3
ZKH15,2015-02-23 10:00,23,1.4,1.4,1.4,1.4,25
ZKH15,2015-02-23 10:30,23,1.394,1.394,1.387,1.39,21
ZKH15,2015-02-23 11:00,23,1.387,1.387,1.387,1.387,3
ZKH15,2015-02-23 11:30,23,1.39,1.39,1.39,1.39,8
ZKH15,2015-02-23 12:00,23,1.395,1.395,1.395,1.395,2
ZKH15,2015-02-23 12:30,23,1.395,1.403,1.395,1.403,32
ZKH15,2015-02-23 13:00,23,1.392,1.4,1.392,1.397,36
ZKH15,2015-02-23 13:30,23,1.395,1.395,1.395,1.395,1
ZKH15,2015-02-23 14:30,23,1.399,1.399,1.399,1.399,2
ZKH15,2015-02-24 07:30,24,1.403,1.403,1.403,1.403,3
ZKH15,2015-02-24 09:00,24,1.39,1.39,1.388,1.388,3
ZKH15,2015-02-24 09:30,24,1.388,1.391,1.385,1.385,41
ZKH15,2015-02-24 10:00,24,1.385,1.385,1.38,1.38,51
ZKH15,2015-02-24 10:30,24,1.379,1.38,1.372,1.375,5
ZKH15,2015-02-24 11:00,24,1.375,1.387,1.375,1.38,7
ZKH15,2015-02-24 12:00,24,1.385,1.385,1.376,1.376,13
ZKH15,2015-02-24 12:30,24,1.384,1.384,1.37,1.37,48
ZKH15,2015-02-24 13:00,24,1.37,1.375,1.362,1.375,20
ZKH15,2015-02-24 13:30,24,1.378,1.378,1.378,1.378,3
ZKH15,2015-02-24 14:00,24,1.38,1.38,1.375,1.375,14
ZKH15,2015-02-24 15:00,24,1.371,1.371,1.371,1.371,5
ZKH15,2015-02-25 04:30,25,1.358,1.358,1.358,1.358,1
ZKH15,2015-02-25 08:30,25,1.368,1.377,1.368,1.377,4
ZKH15,2015-02-25 09:30,25,1.365,1.365,1.355,1.355,8
ZKH15,2015-02-25 10:00,25,1.35,1.355,1.348,1.351,16
ZKH15,2015-02-25 10:30,25,1.355,1.355,1.355,1.355,8
ZKH15,2015-02-25 11:00,25,1.36,1.365,1.36,1.365,2
ZKH15,2015-02-25 11:30,25,1.383,1.383,1.354,1.354,16
ZKH15,2015-02-25 12:30,25,1.365,1.365,1.354,1.354,2
ZKH15,2015-02-25 13:00,25,1.365,1.365,1.362,1.362,22
ZKH15,2015-02-25 13:30,25,1.363,1.363,1.362,1.363,6
ZKH15,2015-02-26 08:30,26,1.39,1.39,1.386,1.386,7
ZKH15,2015-02-26 09:00,26,1.377,1.377,1.377,1.377,4
ZKH15,2015-02-26 09:30,26,1.375,1.375,1.373,1.373,13
ZKH15,2015-02-26 10:00,26,1.38,1.38,1.38,1.38,5
ZKH15,2015-02-26 10:30,26,1.389,1.394,1.389,1.39,25
ZKH15,2015-02-26 11:00,26,1.39,1.39,1.39,1.39,3
ZKH15,2015-02-26 12:00,26,1.39,1.39,1.39,1.39,10
ZKH15,2015-02-26 12:30,26,1.395,1.395,1.395,1.395,10
ZKH15,2015-02-26 13:00,26,1.398,1.398,1.395,1.397,17
ZKH15,2015-02-26 14:00,26,1.389,1.39,1.388,1.39,27
ZKH15,2015-02-27 09:00,27,1.394,1.418,1.392,1.418,6
ZKH15,2015-02-27 10:30,27,1.425,1.425,1.425,1.425,2
ZKH15,2015-02-27 12:30,27,1.45,1.45,1.442,1.442,15
ZKH15,2015-02-27 13:00,27,1.444,1.444,1.443,1.444,15
ZKH15,2015-03-02 08:30,2,1.44,1.44,1.44,1.44,7
ZKH15,2015-03-02 10:00,2,1.448,1.448,1.448,1.448,1
ZKH15,2015-03-02 11:00,2,1.444,1.444,1.44,1.44,15
ZKH15,2015-03-02 11:30,2,1.44,1.44,1.44,1.44,2
ZKH15,2015-03-02 12:30,2,1.447,1.447,1.447,1.447,3
ZKH15,2015-03-02 13:00,2,1.447,1.447,1.447,1.447,1
ZKH15,2015-03-02 13:30,2,1.477,1.477,1.477,1.477,1
ZKH15,2015-03-02 14:30,2,1.46,1.46,1.46,1.46,3
ZKH15,2015-03-03 09:30,3,1.475,1.475,1.475,1.475,10
ZKH15,2015-03-03 10:00,3,1.475,1.478,1.475,1.478,11
ZKH15,2015-03-03 10:30,3,1.475,1.475,1.472,1.475,46
ZKH15,2015-03-03 11:00,3,1.48,1.48,1.48,1.48,5
ZKH15,2015-03-03 11:30,3,1.478,1.478,1.478,1.478,1
ZKH15,2015-03-03 13:00,3,1.48,1.48,1.474,1.474,6
ZKH15,2015-03-03 14:00,3,1.476,1.476,1.476,1.476,1
ZKH15,2015-03-04 09:00,4,1.472,1.472,1.472,1.472,2
ZKH15,2015-03-04 09:30,4,1.49,1.49,1.49,1.49,1
ZKH15,2015-03-04 10:00,4,1.493,1.493,1.493,1.493,1
ZKH15,2015-03-04 11:00,4,1.477,1.5,1.477,1.5,10