ZKH16,2015-05-05 10:00,5,1.433,1.433,1.433,1.433,10
ZKH16,2015-05-05 10:30,5,1.438,1.438,1.437,1.438,24
ZKH16,2015-05-08 09:00,8,1.43,1.43,1.43,1.43,4
ZKH16,2015-05-08 13:00,8,1.43,1.43,1.42,1.43,32
ZKH16,2015-05-08 13:30,8,1.43,1.43,1.43,1.43,5
ZKH16,2015-05-27 08:30,27,1.393,1.393,1.393,1.393,5
ZKH16,2015-05-27 11:00,27,1.393,1.393,1.393,1.393,2
ZKH16,2015-06-02 08:30,2,1.404,1.404,1.404,1.404,36
ZKH16,2015-06-23 11:30,23,1.47,1.47,1.47,1.47,7
ZKH16,2015-06-23 12:30,23,1.47,1.47,1.47,1.47,59
ZKH16,2015-06-29 10:00,29,1.512,1.512,1.512,1.512,7
ZKH16,2015-06-29 10:30,29,1.512,1.512,1.512,1.512,21
ZKH16,2015-06-30 09:30,30,1.495,1.495,1.495,1.495,8
ZKH16,2015-07-01 09:30,1,1.565,1.565,1.565,1.565,150
ZKH16,2015-07-02 10:30,2,1.565,1.565,1.565,1.565,54
ZKH16,2015-07-06 12:00,6,1.57,1.57,1.57,1.57,22
ZKH16,2015-07-06 13:00,6,1.57,1.57,1.57,1.57,30
ZKH16,2015-07-07 13:00,7,1.555,1.555,1.555,1.555,5
ZKH16,2015-07-15 11:00,15,1.534,1.534,1.534,1.534,2
ZKH16,2015-07-16 09:30,16,1.56,1.56,1.56,1.56,6
ZKH16,2015-07-16 11:30,16,1.545,1.545,1.545,1.545,4
ZKH16,2015-07-17 08:30,17,1.521,1.521,1.521,1.521,3
ZKH16,2015-07-17 09:00,17,1.521,1.521,1.52,1.52,140
ZKH16,2015-07-17 10:30,17,1.527,1.527,1.527,1.527,5
ZKH16,2015-07-19 21:30,20,1.52,1.52,1.52,1.52,3
ZKH16,2015-07-21 09:00,21,1.51,1.51,1.51,1.51,1
ZKH16,2015-07-22 09:30,22,1.516,1.516,1.516,1.516,5
ZKH16,2015-07-22 13:00,22,1.525,1.525,1.525,1.525,40
ZKH16,2015-08-04 09:00,4,1.44,1.44,1.44,1.44,1
ZKH16,2015-08-04 09:30,4,1.464,1.465,1.459,1.459,8
ZKH16,2015-08-04 10:00,4,1.45,1.464,1.45,1.464,27
ZKH16,2015-08-07 09:30,7,1.437,1.437,1.437,1.437,4
ZKH16,2015-08-10 11:30,10,1.455,1.455,1.453,1.453,106
ZKH16,2015-08-10 12:00,10,1.455,1.455,1.454,1.454,45
ZKH16,2015-08-10 13:00,10,1.453,1.456,1.453,1.456,31
ZKH16,2015-08-10 14:30,10,1.46,1.46,1.455,1.455,6
ZKH16,2015-08-11 09:30,11,1.43,1.43,1.43,1.43,6
ZKH16,2015-08-11 11:00,11,1.44,1.44,1.44,1.44,4
ZKH16,2015-08-11 12:30,11,1.45,1.45,1.45,1.45,2
ZKH16,2015-08-18 10:00,18,1.443,1.443,1.443,1.443,10
ZKH16,2015-08-26 08:00,26,1.407,1.407,1.405,1.405,72
ZKH16,2015-08-26 08:30,26,1.407,1.407,1.4,1.4,75
ZKH16,2015-09-04 13:00,4,1.413,1.413,1.413,1.413,1
ZKH16,2015-09-10 09:30,10,1.43,1.43,1.43,1.43,2
ZKH16,2015-09-11 13:00,11,1.457,1.457,1.457,1.457,1
ZKH16,2015-09-17 09:00,17,1.465,1.465,1.465,1.465,1
ZKH16,2015-09-17 09:30,17,1.465,1.465,1.465,1.465,19
ZKH16,2015-09-25 10:30,25,1.469,1.469,1.469,1.469,5
ZKH16,2015-09-25 15:00,25,1.466,1.466,1.465,1.465,10
ZKH16,2015-09-29 12:00,29,1.452,1.452,1.452,1.452,1
ZKH16,2015-10-02 09:00,2,1.5,1.508,1.5,1.508,8
ZKH16,2015-10-02 09:30,2,1.51,1.51,1.51,1.51,4
ZKH16,2015-10-05 09:00,5,1.525,1.525,1.525,1.525,5
ZKH16,2015-10-05 09:30,5,1.525,1.525,1.525,1.525,5
ZKH16,2015-10-06 13:00,6,1.55,1.55,1.55,1.55,1
ZKH16,2015-10-06 14:00,6,1.547,1.547,1.547,1.547,9
ZKH16,2015-10-23 11:00,23,1.539,1.539,1.539,1.539,1
ZKH16,2015-10-23 12:30,23,1.537,1.537,1.537,1.537,1
ZKH16,2015-10-26 09:00,26,1.56,1.56,1.56,1.56,13
ZKH16,2015-10-26 10:00,26,1.558,1.558,1.558,1.558,10
ZKH16,2015-10-26 10:30,26,1.558,1.558,1.558,1.558,3
ZKH16,2015-10-26 11:00,26,1.555,1.555,1.555,1.555,5
ZKH16,2015-10-26 12:00,26,1.555,1.555,1.555,1.555,15
ZKH16,2015-10-26 13:00,26,1.555,1.555,1.555,1.555,6
ZKH16,2015-10-26 13:30,26,1.555,1.555,1.555,1.555,22
ZKH16,2015-10-28 10:00,28,1.571,1.571,1.571,1.571,2
ZKH16,2015-10-29 10:00,29,1.56,1.56,1.56,1.56,6
ZKH16,2015-10-29 10:30,29,1.561,1.565,1.561,1.562,4
ZKH16,2015-10-29 11:30,29,1.555,1.555,1.555,1.555,10
ZKH16,2015-11-04 13:00,4,1.488,1.488,1.488,1.488,2
ZKH16,2015-11-05 08:30,5,1.51,1.51,1.51,1.51,1
ZKH16,2015-11-05 13:00,5,1.508,1.508,1.508,1.508,2
ZKH16,2015-11-06 11:00,6,1.52,1.52,1.52,1.52,1
ZKH16,2015-11-06 11:30,6,1.52,1.52,1.52,1.52,1
ZKH16,2015-11-11 08:30,11,1.52,1.52,1.52,1.52,2
ZKH16,2015-11-11 10:30,11,1.5,1.5,1.496,1.496,13
ZKH16,2015-11-11 13:00,11,1.498,1.499,1.498,1.499,2
ZKH16,2015-11-12 11:30,12,1.495,1.495,1.495,1.495,2
ZKH16,2015-11-13 12:30,13,1.482,1.482,1.482,1.482,1
ZKH16,2015-11-13 13:00,13,1.482,1.482,1.444,1.444,14
ZKH16,2015-11-16 13:30,16,1.471,1.471,1.471,1.471,2
ZKH16,2015-11-19 08:30,19,1.466,1.466,1.466,1.466,1
ZKH16,2015-11-19 10:00,19,1.475,1.475,1.475,1.475,36
ZKH16,2015-11-24 08:30,24,1.509,1.509,1.509,1.509,1
ZKH16,2015-12-01 10:00,1,1.53,1.536,1.53,1.536,11
ZKH16,2015-12-07 09:00,7,1.514,1.514,1.514,1.514,2
ZKH16,2015-12-07 10:30,7,1.5,1.5,1.5,1.5,1
ZKH16,2015-12-07 12:30,7,1.492,1.492,1.492,1.492,1
ZKH16,2015-12-08 09:00,8,1.494,1.499,1.494,1.499,2
ZKH16,2015-12-09 11:30,9,1.486,1.486,1.485,1.485,18
ZKH16,2015-12-14 15:00,14,1.48,1.48,1.48,1.48,3
ZKH16,2015-12-15 08:30,15,1.475,1.475,1.475,1.475,1
ZKH16,2015-12-15 09:30,15,1.47,1.47,1.47,1.47,5
ZKH16,2015-12-15 11:00,15,1.47,1.47,1.47,1.47,8
ZKH16,2015-12-15 11:30,15,1.467,1.467,1.467,1.467,4
ZKH16,2015-12-15 13:30,15,1.473,1.473,1.473,1.473,2
ZKH16,2015-12-16 09:00,16,1.463,1.463,1.463,1.463,2
ZKH16,2015-12-16 09:30,16,1.45,1.45,1.45,1.45,5
ZKH16,2015-12-16 12:30,16,1.441,1.441,1.44,1.44,4
ZKH16,2015-12-16 13:00,16,1.435,1.435,1.43,1.43,2
ZKH16,2015-12-17 10:00,17,1.419,1.42,1.419,1.42,4
ZKH16,2015-12-17 10:30,17,1.415,1.415,1.415,1.415,1
ZKH16,2015-12-17 11:00,17,1.42,1.42,1.42,1.42,18
ZKH16,2015-12-17 13:00,17,1.444,1.444,1.444,1.444,1
ZKH16,2015-12-18 09:00,18,1.452,1.455,1.452,1.455,2
ZKH16,2015-12-18 10:00,18,1.455,1.455,1.455,1.455,6
ZKH16,2015-12-18 10:30,18,1.455,1.455,1.455,1.455,4
ZKH16,2015-12-18 11:00,18,1.455,1.455,1.455,1.455,15
ZKH16,2015-12-21 09:00,21,1.441,1.441,1.441,1.441,1
ZKH16,2015-12-21 09:30,21,1.419,1.419,1.419,1.419,1
ZKH16,2015-12-21 10:00,21,1.423,1.423,1.423,1.423,1
ZKH16,2015-12-21 10:30,21,1.416,1.416,1.416,1.416,25
ZKH16,2015-12-21 11:30,21,1.422,1.422,1.422,1.422,12
ZKH16,2015-12-22 08:30,22,1.424,1.424,1.42,1.42,4
ZKH16,2015-12-22 12:30,22,1.4,1.4,1.4,1.4,4
ZKH16,2015-12-23 09:30,23,1.41,1.42,1.41,1.42,19
ZKH16,2015-12-23 10:00,23,1.415,1.415,1.415,1.415,10
ZKH16,2015-12-23 12:00,23,1.426,1.426,1.417,1.417,2
ZKH16,2015-12-23 12:30,23,1.42,1.422,1.42,1.422,5
ZKH16,2015-12-24 11:00,24,1.438,1.438,1.438,1.438,7
ZKH16,2015-12-24 12:00,24,1.439,1.439,1.439,1.439,2
ZKH16,2015-12-28 12:30,28,1.433,1.433,1.433,1.433,5
ZKH16,2015-12-29 09:00,29,1.433,1.433,1.433,1.433,5
ZKH16,2015-12-29 12:00,29,1.43,1.43,1.43,1.43,35
ZKH16,2015-12-29 13:00,29,1.43,1.431,1.43,1.431,2
ZKH16,2015-12-29 13:30,29,1.43,1.43,1.43,1.43,1
ZKH16,2015-12-29 20:00,30,1.435,1.435,1.435,1.435,1
ZKH16,2015-12-30 10:00,30,1.42,1.42,1.42,1.42,1
ZKH16,2015-12-30 12:30,30,1.415,1.415,1.415,1.415,18
ZKH16,2015-12-30 14:00,30,1.417,1.417,1.417,1.417,1
ZKH16,2015-12-31 09:00,31,1.419,1.42,1.419,1.42,10
ZKH16,2015-12-31 11:00,31,1.434,1.434,1.434,1.434,3
ZKH16,2015-12-31 11:30,31,1.437,1.437,1.437,1.437,5
ZKH16,2015-12-31 12:00,31,1.436,1.436,1.435,1.436,36
ZKH16,2015-12-31 12:30,31,1.438,1.438,1.438,1.438,5
ZKH16,2015-12-31 13:00,31,1.437,1.437,1.435,1.435,5
ZKH16,2016-01-04 08:00,4,1.444,1.445,1.444,1.445,12
ZKH16,2016-01-04 09:00,4,1.425,1.425,1.425,1.425,2
ZKH16,2016-01-04 09:30,4,1.415,1.415,1.415,1.415,5
ZKH16,2016-01-04 13:00,4,1.406,1.406,1.4,1.4,48
ZKH16,2016-01-04 13:30,4,1.396,1.396,1.393,1.393,11
ZKH16,2016-01-04 14:00,4,1.393,1.393,1.392,1.392,15
ZKH16,2016-01-04 14:30,4,1.392,1.392,1.392,1.392,1
ZKH16,2016-01-05 08:00,5,1.391,1.4,1.391,1.4,6
ZKH16,2016-01-05 09:00,5,1.398,1.4,1.395,1.395,10
ZKH16,2016-01-05 09:30,5,1.395,1.395,1.391,1.391,11
ZKH16,2016-01-05 10:00,5,1.391,1.391,1.391,1.391,4
ZKH16,2016-01-05 10:30,5,1.385,1.385,1.385,1.385,2
ZKH16,2016-01-05 11:30,5,1.38,1.381,1.38,1.381,20
ZKH16,2016-01-05 12:30,5,1.385,1.385,1.385,1.385,25
ZKH16,2016-01-05 13:00,5,1.386,1.386,1.381,1.381,4
ZKH16,2016-01-05 14:00,5,1.385,1.385,1.381,1.381,21
ZKH16,2016-01-05 14:30,5,1.381,1.381,1.379,1.379,15
ZKH16,2016-01-06 08:00,6,1.368,1.378,1.368,1.378,5
ZKH16,2016-01-06 08:30,6,1.368,1.368,1.368,1.368,1
ZKH16,2016-01-06 09:00,6,1.365,1.365,1.363,1.363,16
ZKH16,2016-01-06 09:30,6,1.35,1.35,1.335,1.338,28
ZKH16,2016-01-06 10:00,6,1.347,1.35,1.343,1.35,26
ZKH16,2016-01-06 10:30,6,1.355,1.355,1.355,1.355,10
ZKH16,2016-01-06 11:00,6,1.36,1.365,1.36,1.365,8
ZKH16,2016-01-06 11:30,6,1.36,1.36,1.355,1.355,23
ZKH16,2016-01-06 13:00,6,1.357,1.357,1.357,1.357,1
ZKH16,2016-01-06 13:30,6,1.351,1.351,1.351,1.351,8
ZKH16,2016-01-06 14:00,6,1.349,1.349,1.349,1.349,5
ZKH16,2016-01-07 02:30,7,1.342,1.342,1.341,1.341,2
ZKH16,2016-01-07 03:00,7,1.34,1.34,1.337,1.337,3
ZKH16,2016-01-07 07:00,7,1.337,1.337,1.336,1.336,2
ZKH16,2016-01-07 09:00,7,1.34,1.341,1.34,1.341,22
ZKH16,2016-01-07 09:30,7,1.347,1.347,1.347,1.347,3
ZKH16,2016-01-07 13:00,7,1.343,1.343,1.342,1.342,4
ZKH16,2016-01-08 07:30,8,1.343,1.343,1.34,1.34,4
ZKH16,2016-01-08 08:00,8,1.34,1.34,1.34,1.34,16
ZKH16,2016-01-08 08:30,8,1.34,1.349,1.34,1.349,21
ZKH16,2016-01-08 09:30,8,1.354,1.354,1.35,1.35,4
ZKH16,2016-01-08 12:00,8,1.346,1.346,1.346,1.346,20
ZKH16,2016-01-08 12:30,8,1.352,1.354,1.352,1.354,11
ZKH16,2016-01-08 13:00,8,1.359,1.359,1.357,1.357,2
ZKH16,2016-01-08 13:30,8,1.358,1.358,1.356,1.356,4
ZKH16,2016-01-08 14:00,8,1.354,1.357,1.354,1.355,19
ZKH16,2016-01-11 08:30,11,1.342,1.342,1.34,1.34,15
ZKH16,2016-01-11 10:30,11,1.343,1.343,1.343,1.343,1
ZKH16,2016-01-11 11:00,11,1.337,1.337,1.336,1.336,22
ZKH16,2016-01-11 12:30,11,1.338,1.338,1.338,1.338,1
ZKH16,2016-01-11 13:00,11,1.339,1.344,1.339,1.344,2
ZKH16,2016-01-12 09:30,12,1.336,1.336,1.336,1.336,1
ZKH16,2016-01-12 11:00,12,1.36,1.36,1.36,1.36,2
ZKH16,2016-01-12 11:30,12,1.36,1.36,1.36,1.36,1
ZKH16,2016-01-12 13:00,12,1.35,1.35,1.35,1.35,15
ZKH16,2016-01-12 15:30,12,1.343,1.343,1.342,1.342,4
ZKH16,2016-01-13 07:30,13,1.343,1.343,1.341,1.341,4
ZKH16,2016-01-13 08:00,13,1.345,1.348,1.345,1.348,11
ZKH16,2016-01-13 09:00,13,1.348,1.352,1.348,1.348,22
ZKH16,2016-01-13 09:30,13,1.339,1.339,1.322,1.322,62
ZKH16,2016-01-13 10:00,13,1.328,1.328,1.328,1.328,6
ZKH16,2016-01-13 10:30,13,1.336,1.336,1.336,1.336,1
ZKH16,2016-01-13 11:00,13,1.334,1.334,1.33,1.33,6
ZKH16,2016-01-13 12:30,13,1.332,1.332,1.332,1.332,5
ZKH16,2016-01-13 13:00,13,1.332,1.332,1.332,1.332,1
ZKH16,2016-01-14 09:00,14,1.338,1.338,1.335,1.335,19
ZKH16,2016-01-14 09:30,14,1.336,1.338,1.336,1.338,12
ZKH16,2016-01-14 12:00,14,1.345,1.345,1.345,1.345,5
ZKH16,2016-01-14 13:00,14,1.35,1.35,1.349,1.349,17
ZKH16,2016-01-14 14:30,14,1.374,1.374,1.374,1.374,2
ZKH16,2016-01-15 07:30,15,1.349,1.349,1.348,1.348,7
ZKH16,2016-01-15 08:00,15,1.364,1.364,1.364,1.364,1
ZKH16,2016-01-15 08:30,15,1.355,1.355,1.355,1.355,20
ZKH16,2016-01-15 09:00,15,1.355,1.359,1.355,1.359,16
ZKH16,2016-01-15 09:30,15,1.36,1.361,1.36,1.361,16
ZKH16,2016-01-15 10:30,15,1.363,1.363,1.363,1.363,9
ZKH16,2016-01-15 11:00,15,1.363,1.363,1.363,1.363,3
ZKH16,2016-01-15 11:30,15,1.36,1.36,1.359,1.359,15
ZKH16,2016-01-15 12:30,15,1.36,1.37,1.36,1.37,4
ZKH16,2016-01-15 13:00,15,1.37,1.37,1.37,1.37,25
ZKH16,2016-01-18 19:30,19,1.38,1.38,1.38,1.38,10
ZKH16,2016-01-19 03:30,19,1.385,1.387,1.385,1.387,18
ZKH16,2016-01-19 06:00,19,1.387,1.387,1.387,1.387,19
ZKH16,2016-01-19 08:00,19,1.379,1.383,1.379,1.383,23
ZKH16,2016-01-19 08:30,19,1.376,1.376,1.37,1.37,15
ZKH16,2016-01-19 09:00,19,1.375,1.381,1.375,1.38,8
ZKH16,2016-01-19 09:30,19,1.38,1.38,1.375,1.376,39
ZKH16,2016-01-19 10:00,19,1.382,1.382,1.381,1.381,11
ZKH16,2016-01-19 10:30,19,1.381,1.381,1.381,1.381,15
ZKH16,2016-01-19 11:00,19,1.38,1.38,1.38,1.38,5
ZKH16,2016-01-19 12:00,19,1.38,1.38,1.38,1.38,11
ZKH16,2016-01-19 12:30,19,1.378,1.378,1.375,1.375,7
ZKH16,2016-01-19 13:00,19,1.379,1.38,1.377,1.38,16
ZKH16,2016-01-19 13:30,19,1.376,1.376,1.373,1.373,4
ZKH16,2016-01-19 14:00,19,1.375,1.375,1.375,1.375,4
ZKH16,2016-01-20 08:30,20,1.378,1.38,1.376,1.378,18
ZKH16,2016-01-20 09:00,20,1.378,1.387,1.378,1.387,7
ZKH16,2016-01-20 09:30,20,1.384,1.392,1.38,1.38,69
ZKH16,2016-01-20 10:00,20,1.386,1.386,1.381,1.381,11
ZKH16,2016-01-20 11:30,20,1.38,1.381,1.38,1.381,3
ZKH16,2016-01-20 12:00,20,1.381,1.381,1.381,1.381,22
ZKH16,2016-01-20 12:30,20,1.385,1.385,1.385,1.385,2
ZKH16,2016-01-20 13:00,20,1.385,1.385,1.381,1.381,25
ZKH16,2016-01-21 09:00,21,1.387,1.387,1.387,1.387,1
ZKH16,2016-01-21 09:30,21,1.384,1.384,1.383,1.383,14
ZKH16,2016-01-21 10:00,21,1.385,1.389,1.37,1.389,44
ZKH16,2016-01-21 10:30,21,1.389,1.394,1.385,1.385,91
ZKH16,2016-01-21 11:00,21,1.383,1.384,1.377,1.377,28
ZKH16,2016-01-21 12:00,21,1.38,1.38,1.38,1.38,1
ZKH16,2016-01-21 12:30,21,1.379,1.382,1.378,1.382,27
ZKH16,2016-01-21 13:00,21,1.381,1.381,1.377,1.377,56
ZKH16,2016-01-21 14:00,21,1.375,1.375,1.375,1.375,1
ZKH16,2016-01-21 21:00,22,1.379,1.379,1.379,1.379,1
ZKH16,2016-01-22 02:30,22,1.379,1.386,1.379,1.386,59
ZKH16,2016-01-22 08:00,22,1.386,1.39,1.386,1.39,36
ZKH16,2016-01-22 08:30,22,1.39,1.39,1.39,1.39,1
ZKH16,2016-01-22 09:00,22,1.39,1.394,1.39,1.393,21
ZKH16,2016-01-22 09:30,22,1.394,1.394,1.394,1.394,15
ZKH16,2016-01-22 10:00,22,1.391,1.391,1.391,1.391,1
ZKH16,2016-01-22 10:30,22,1.39,1.394,1.39,1.394,11
ZKH16,2016-01-22 11:00,22,1.395,1.396,1.394,1.396,31
ZKH16,2016-01-22 12:00,22,1.396,1.396,1.396,1.396,2
ZKH16,2016-01-22 12:30,22,1.397,1.404,1.397,1.404,41
ZKH16,2016-01-22 13:00,22,1.404,1.411,1.404,1.409,13
ZKH16,2016-01-25 08:00,25,1.4,1.4,1.4,1.4,10
ZKH16,2016-01-25 08:30,25,1.399,1.405,1.396,1.405,15
ZKH16,2016-01-25 09:00,25,1.408,1.416,1.408,1.414,91
ZKH16,2016-01-25 09:30,25,1.414,1.415,1.409,1.415,20
ZKH16,2016-01-25 10:30,25,1.414,1.414,1.414,1.414,5
ZKH16,2016-01-25 11:00,25,1.416,1.416,1.416,1.416,2
ZKH16,2016-01-25 11:30,25,1.418,1.418,1.418,1.418,2
ZKH16,2016-01-25 12:00,25,1.414,1.414,1.414,1.414,3
ZKH16,2016-01-25 13:00,25,1.413,1.416,1.413,1.416,5
ZKH16,2016-01-26 08:30,26,1.415,1.422,1.413,1.414,53
ZKH16,2016-01-26 09:00,26,1.415,1.415,1.414,1.414,2
ZKH16,2016-01-26 09:30,26,1.414,1.414,1.41,1.411,22
ZKH16,2016-01-26 10:00,26,1.417,1.417,1.416,1.416,13
ZKH16,2016-01-26 10:30,26,1.419,1.419,1.419,1.419,1
ZKH16,2016-01-26 11:00,26,1.415,1.418,1.415,1.418,3
ZKH16,2016-01-26 11:30,26,1.418,1.424,1.418,1.424,17
ZKH16,2016-01-26 12:30,26,1.416,1.416,1.415,1.415,11
ZKH16,2016-01-26 13:00,26,1.416,1.417,1.414,1.417,20
ZKH16,2016-01-26 13:30,26,1.418,1.418,1.418,1.418,1
ZKH16,2016-01-26 14:30,26,1.416,1.416,1.416,1.416,7
ZKH16,2016-01-26 15:30,26,1.414,1.414,1.414,1.414,4
ZKH16,2016-01-27 09:00,27,1.407,1.413,1.404,1.413,14
ZKH16,2016-01-27 09:30,27,1.414,1.433,1.414,1.433,80
ZKH16,2016-01-27 10:00,27,1.431,1.431,1.431,1.431,8
ZKH16,2016-01-27 11:30,27,1.435,1.443,1.435,1.438,24
ZKH16,2016-01-27 12:00,27,1.436,1.439,1.432,1.432,38
ZKH16,2016-01-27 12:30,27,1.438,1.439,1.438,1.439,8
ZKH16,2016-01-27 13:00,27,1.435,1.441,1.435,1.441,42
ZKH16,2016-01-27 13:30,27,1.438,1.438,1.438,1.438,1
ZKH16,2016-01-27 14:00,27,1.435,1.436,1.434,1.436,8
ZKH16,2016-01-28 06:00,28,1.451,1.451,1.446,1.446,16
ZKH16,2016-01-28 07:00,28,1.446,1.446,1.446,1.446,5
ZKH16,2016-01-28 08:00,28,1.445,1.455,1.445,1.455,52
ZKH16,2016-01-28 09:00,28,1.448,1.448,1.443,1.444,20
ZKH16,2016-01-28 09:30,28,1.44,1.44,1.431,1.431,32
ZKH16,2016-01-28 10:00,28,1.432,1.432,1.432,1.432,1
ZKH16,2016-01-28 10:30,28,1.431,1.431,1.429,1.429,47
ZKH16,2016-01-28 11:00,28,1.432,1.432,1.432,1.432,1
ZKH16,2016-01-28 11:30,28,1.434,1.435,1.432,1.435,5
ZKH16,2016-01-28 13:00,28,1.433,1.433,1.427,1.43,46
ZKH16,2016-01-28 13:30,28,1.43,1.43,1.421,1.421,11
ZKH16,2016-01-28 15:00,28,1.421,1.421,1.421,1.421,15
ZKH16,2016-01-28 15:30,28,1.425,1.425,1.425,1.425,10
ZKH16,2016-01-28 19:00,29,1.427,1.43,1.427,1.43,7
ZKH16,2016-01-28 19:30,29,1.423,1.423,1.423,1.423,5
ZKH16,2016-01-29 06:00,29,1.411,1.411,1.41,1.41,25
ZKH16,2016-01-29 08:30,29,1.428,1.437,1.428,1.437,68
ZKH16,2016-01-29 09:00,29,1.437,1.437,1.429,1.429,95
ZKH16,2016-01-29 09:30,29,1.435,1.435,1.435,1.435,1
ZKH16,2016-01-29 10:00,29,1.434,1.434,1.434,1.434,2
ZKH16,2016-01-29 10:30,29,1.433,1.433,1.432,1.432,38
ZKH16,2016-01-29 11:00,29,1.434,1.434,1.434,1.434,1
ZKH16,2016-01-29 12:00,29,1.437,1.437,1.437,1.437,7
ZKH16,2016-01-29 12:30,29,1.437,1.437,1.437,1.437,1
ZKH16,2016-01-29 13:00,29,1.436,1.442,1.436,1.437,13
ZKH16,2016-02-01 08:00,1,1.422,1.422,1.421,1.421,10
ZKH16,2016-02-01 08:30,1,1.425,1.425,1.421,1.421,28
ZKH16,2016-02-01 09:00,1,1.417,1.427,1.417,1.425,24
ZKH16,2016-02-01 09:30,1,1.43,1.43,1.427,1.43,23
ZKH16,2016-02-01 10:00,1,1.427,1.428,1.426,1.428,29
ZKH16,2016-02-01 10:30,1,1.431,1.431,1.431,1.431,8
ZKH16,2016-02-01 11:00,1,1.428,1.43,1.427,1.43,20
ZKH16,2016-02-01 11:30,1,1.431,1.431,1.431,1.431,1
ZKH16,2016-02-01 12:00,1,1.429,1.429,1.428,1.428,2
ZKH16,2016-02-01 13:00,1,1.437,1.437,1.436,1.436,4
ZKH16,2016-02-01 14:00,1,1.435,1.435,1.435,1.435,1
ZKH16,2016-02-01 14:30,1,1.435,1.435,1.435,1.435,6
ZKH16,2016-02-01 15:00,1,1.435,1.443,1.435,1.443,2
ZKH16,2016-02-01 15:30,1,1.439,1.439,1.439,1.439,3
ZKH16,2016-02-02 07:00,2,1.425,1.425,1.425,1.425,1
ZKH16,2016-02-02 08:30,2,1.425,1.429,1.423,1.429,22
ZKH16,2016-02-02 09:00,2,1.426,1.426,1.425,1.425,55
ZKH16,2016-02-02 09:30,2,1.43,1.433,1.43,1.43,24
ZKH16,2016-02-02 10:30,2,1.431,1.431,1.43,1.43,41
ZKH16,2016-02-02 12:30,2,1.425,1.425,1.425,1.425,1
ZKH16,2016-02-02 13:00,2,1.432,1.432,1.423,1.423,11
ZKH16,2016-02-02 14:00,2,1.428,1.428,1.428,1.428,1
ZKH16,2016-02-03 08:00,3,1.43,1.43,1.43,1.43,6
ZKH16,2016-02-03 08:30,3,1.43,1.43,1.43,1.43,1
ZKH16,2016-02-03 09:00,3,1.43,1.43,1.423,1.423,45
ZKH16,2016-02-03 09:30,3,1.421,1.421,1.401,1.414,80
ZKH16,2016-02-03 10:00,3,1.414,1.416,1.414,1.416,25
ZKH16,2016-02-03 10:30,3,1.414,1.414,1.414,1.414,5
ZKH16,2016-02-03 12:30,3,1.411,1.411,1.409,1.409,15
ZKH16,2016-02-03 13:00,3,1.412,1.412,1.407,1.407,10
ZKH16,2016-02-03 13:30,3,1.41,1.41,1.405,1.405,33
ZKH16,2016-02-03 14:00,3,1.412,1.412,1.412,1.412,11
ZKH16,2016-02-03 14:30,3,1.412,1.412,1.412,1.412,5
ZKH16,2016-02-04 06:30,4,1.413,1.413,1.413,1.413,16
ZKH16,2016-02-04 08:00,4,1.417,1.421,1.417,1.42,59
ZKH16,2016-02-04 08:30,4,1.411,1.411,1.411,1.411,7
ZKH16,2016-02-04 09:00,4,1.41,1.415,1.408,1.415,51
ZKH16,2016-02-04 10:00,4,1.407,1.413,1.406,1.413,10
ZKH16,2016-02-04 10:30,4,1.409,1.409,1.409,1.409,1
ZKH16,2016-02-04 11:00,4,1.412,1.412,1.412,1.412,3
ZKH16,2016-02-04 12:30,4,1.412,1.415,1.412,1.415,18
ZKH16,2016-02-04 13:00,4,1.414,1.414,1.414,1.414,3
ZKH16,2016-02-04 13:30,4,1.412,1.414,1.412,1.413,29
ZKH16,2016-02-05 04:30,5,1.434,1.435,1.434,1.435,3
ZKH16,2016-02-05 07:00,5,1.419,1.431,1.419,1.431,3
ZKH16,2016-02-05 07:30,5,1.43,1.43,1.43,1.43,15
ZKH16,2016-02-05 08:00,5,1.43,1.433,1.43,1.43,92
ZKH16,2016-02-05 08:30,5,1.433,1.441,1.433,1.441,30
ZKH16,2016-02-05 09:00,5,1.439,1.441,1.438,1.438,31
ZKH16,2016-02-05 09:30,5,1.44,1.44,1.435,1.435,12
ZKH16,2016-02-05 10:00,5,1.43,1.432,1.43,1.43,37
ZKH16,2016-02-05 10:30,5,1.432,1.432,1.432,1.432,1
ZKH16,2016-02-05 11:00,5,1.428,1.428,1.428,1.428,5
ZKH16,2016-02-05 13:00,5,1.439,1.439,1.436,1.436,7
ZKH16,2016-02-08 07:00,8,1.429,1.429,1.429,1.429,8
ZKH16,2016-02-08 07:30,8,1.429,1.429,1.429,1.429,2
ZKH16,2016-02-08 08:00,8,1.431,1.431,1.431,1.431,15
ZKH16,2016-02-08 09:00,8,1.434,1.435,1.434,1.435,2
ZKH16,2016-02-08 10:00,8,1.43,1.43,1.428,1.428,6
ZKH16,2016-02-08 11:00,8,1.426,1.426,1.426,1.426,10
ZKH16,2016-02-08 12:00,8,1.426,1.426,1.426,1.426,15
ZKH16,2016-02-08 12:30,8,1.425,1.425,1.424,1.424,17
ZKH16,2016-02-08 13:00,8,1.42,1.423,1.42,1.423,116
ZKH16,2016-02-08 13:30,8,1.425,1.425,1.425,1.425,25
ZKH16,2016-02-08 14:30,8,1.425,1.425,1.425,1.425,2
ZKH16,2016-02-09 08:30,9,1.415,1.415,1.407,1.407,38
ZKH16,2016-02-09 09:00,9,1.408,1.408,1.401,1.403,31
ZKH16,2016-02-09 09:30,9,1.403,1.403,1.401,1.401,9
ZKH16,2016-02-09 10:00,9,1.4,1.4,1.4,1.4,3
ZKH16,2016-02-09 10:30,9,1.4,1.4,1.4,1.4,1
ZKH16,2016-02-09 11:00,9,1.4,1.4,1.4,1.4,15
ZKH16,2016-02-09 11:30,9,1.405,1.407,1.405,1.407,18
ZKH16,2016-02-09 12:30,9,1.4,1.4,1.4,1.4,1
ZKH16,2016-02-09 13:00,9,1.402,1.402,1.402,1.402,4
ZKH16,2016-02-09 13:30,9,1.402,1.402,1.402,1.402,2
ZKH16,2016-02-09 15:30,9,1.402,1.402,1.402,1.402,2
ZKH16,2016-02-10 08:00,10,1.395,1.395,1.395,1.395,5
ZKH16,2016-02-10 08:30,10,1.399,1.404,1.399,1.404,16
ZKH16,2016-02-10 09:00,10,1.404,1.404,1.393,1.393,26
ZKH16,2016-02-10 09:30,10,1.388,1.389,1.378,1.378,34
ZKH16,2016-02-10 10:00,10,1.376,1.379,1.376,1.379,3
ZKH16,2016-02-10 10:30,10,1.377,1.377,1.377,1.377,5
ZKH16,2016-02-10 11:00,10,1.376,1.378,1.376,1.378,8
ZKH16,2016-02-10 12:00,10,1.38,1.38,1.38,1.38,9
ZKH16,2016-02-10 12:30,10,1.379,1.383,1.379,1.38,11
ZKH16,2016-02-10 13:00,10,1.383,1.383,1.381,1.381,12
ZKH16,2016-02-10 14:00,10,1.383,1.383,1.383,1.383,5
ZKH16,2016-02-10 15:00,10,1.382,1.382,1.382,1.382,6
ZKH16,2016-02-11 04:00,11,1.381,1.381,1.38,1.38,6
ZKH16,2016-02-11 06:00,11,1.379,1.379,1.379,1.379,2
ZKH16,2016-02-11 06:30,11,1.378,1.378,1.378,1.378,5
ZKH16,2016-02-11 07:00,11,1.38,1.38,1.38,1.38,5
ZKH16,2016-02-11 07:30,11,1.379,1.379,1.379,1.379,5
ZKH16,2016-02-11 08:30,11,1.376,1.376,1.369,1.37,25
ZKH16,2016-02-11 09:00,11,1.372,1.379,1.372,1.375,22
ZKH16,2016-02-11 09:30,11,1.377,1.377,1.377,1.377,4
ZKH16,2016-02-11 10:00,11,1.375,1.375,1.375,1.375,9
ZKH16,2016-02-11 13:00,11,1.373,1.375,1.37,1.371,53
ZKH16,2016-02-11 13:30,11,1.375,1.375,1.372,1.372,2
ZKH16,2016-02-11 14:00,11,1.37,1.37,1.37,1.37,3
ZKH16,2016-02-11 14:30,11,1.367,1.368,1.365,1.367,26
ZKH16,2016-02-11 15:00,11,1.367,1.367,1.367,1.367,7
ZKH16,2016-02-12 08:00,12,1.378,1.38,1.375,1.375,14
ZKH16,2016-02-12 09:00,12,1.375,1.38,1.375,1.38,12
ZKH16,2016-02-12 09:30,12,1.38,1.38,1.38,1.38,23
ZKH16,2016-02-12 10:00,12,1.376,1.376,1.375,1.375,20
ZKH16,2016-02-12 10:30,12,1.375,1.376,1.374,1.374,20
ZKH16,2016-02-12 11:00,12,1.376,1.376,1.376,1.376,6
ZKH16,2016-02-12 11:30,12,1.375,1.377,1.375,1.376,17
ZKH16,2016-02-12 12:00,12,1.372,1.377,1.369,1.377,51
ZKH16,2016-02-12 12:30,12,1.373,1.375,1.373,1.375,28
ZKH16,2016-02-12 13:00,12,1.375,1.376,1.37,1.37,38
ZKH16,2016-02-12 13:30,12,1.374,1.376,1.371,1.371,5
ZKH16,2016-02-12 14:00,12,1.37,1.371,1.37,1.37,8
ZKH16,2016-02-16 09:00,16,1.374,1.375,1.371,1.371,11
ZKH16,2016-02-16 09:30,16,1.372,1.372,1.371,1.371,4
ZKH16,2016-02-16 11:30,16,1.376,1.376,1.375,1.376,23
ZKH16,2016-02-16 12:00,16,1.374,1.376,1.374,1.376,9
ZKH16,2016-02-16 13:00,16,1.381,1.382,1.38,1.382,4
ZKH16,2016-02-16 14:00,16,1.38,1.38,1.38,1.38,8
ZKH16,2016-02-17 09:00,17,1.388,1.39,1.388,1.39,7
ZKH16,2016-02-17 10:00,17,1.384,1.384,1.384,1.384,1
ZKH16,2016-02-17 10:30,17,1.385,1.385,1.385,1.385,1
ZKH16,2016-02-17 11:30,17,1.384,1.384,1.384,1.384,1
ZKH16,2016-02-17 12:00,17,1.387,1.391,1.387,1.39,38
ZKH16,2016-02-17 13:00,17,1.393,1.395,1.389,1.389,21
ZKH16,2016-02-17 13:30,17,1.39,1.395,1.39,1.395,20
ZKH16,2016-02-18 08:00,18,1.396,1.396,1.396,1.396,1
ZKH16,2016-02-18 09:30,18,1.397,1.397,1.397,1.397,3
ZKH16,2016-02-18 10:00,18,1.394,1.405,1.38,1.385,41
ZKH16,2016-02-18 10:30,18,1.387,1.389,1.387,1.389,18
ZKH16,2016-02-18 11:30,18,1.393,1.393,1.393,1.393,8
ZKH16,2016-02-18 12:00,18,1.395,1.395,1.395,1.395,11
ZKH16,2016-02-18 13:00,18,1.397,1.397,1.396,1.396,11
ZKH16,2016-02-18 13:30,18,1.397,1.399,1.397,1.399,3
ZKH16,2016-02-18 15:30,18,1.398,1.398,1.398,1.398,1
ZKH16,2016-02-19 08:30,19,1.409,1.418,1.405,1.407,46
ZKH16,2016-02-19 09:00,19,1.414,1.414,1.412,1.412,8
ZKH16,2016-02-19 09:30,19,1.412,1.412,1.408,1.408,17
ZKH16,2016-02-19 10:30,19,1.41,1.41,1.408,1.408,5
ZKH16,2016-02-19 11:00,19,1.41,1.41,1.41,1.41,15
ZKH16,2016-02-19 13:00,19,1.407,1.41,1.407,1.41,9
ZKH16,2016-02-19 13:30,19,1.406,1.41,1.406,1.41,2
ZKH16,2016-02-22 08:00,22,1.417,1.417,1.411,1.415,43
ZKH16,2016-02-22 08:30,22,1.415,1.42,1.415,1.42,13
ZKH16,2016-02-22 09:00,22,1.42,1.42,1.418,1.418,15
ZKH16,2016-02-22 09:30,22,1.42,1.42,1.42,1.42,2
ZKH16,2016-02-22 10:00,22,1.425,1.425,1.425,1.425,15
ZKH16,2016-02-22 10:30,22,1.425,1.425,1.425,1.425,1
ZKH16,2016-02-22 11:00,22,1.425,1.425,1.42,1.424,14
ZKH16,2016-02-22 12:00,22,1.424,1.425,1.424,1.425,4
ZKH16,2016-02-22 12:30,22,1.426,1.426,1.426,1.426,1
ZKH16,2016-02-22 13:00,22,1.429,1.429,1.426,1.427,35
ZKH16,2016-02-22 13:30,22,1.427,1.427,1.427,1.427,22
ZKH16,2016-02-22 14:00,22,1.427,1.427,1.427,1.427,12
ZKH16,2016-02-22 15:30,22,1.429,1.429,1.429,1.429,2
ZKH16,2016-02-22 19:00,23,1.429,1.433,1.429,1.433,4
ZKH16,2016-02-23 06:30,23,1.433,1.438,1.433,1.438,30
ZKH16,2016-02-23 08:00,23,1.43,1.43,1.43,1.43,1
ZKH16,2016-02-23 08:30,23,1.428,1.428,1.428,1.428,1
ZKH16,2016-02-23 09:00,23,1.424,1.425,1.424,1.425,11
ZKH16,2016-02-23 09:30,23,1.424,1.424,1.421,1.421,36
ZKH16,2016-02-23 10:00,23,1.421,1.421,1.421,1.421,7
ZKH16,2016-02-23 10:30,23,1.419,1.423,1.419,1.423,5
ZKH16,2016-02-23 12:00,23,1.417,1.418,1.417,1.418,2
ZKH16,2016-02-23 13:00,23,1.418,1.418,1.416,1.417,21
ZKH16,2016-02-23 15:00,23,1.418,1.418,1.418,1.418,1
ZKH16,2016-02-24 09:30,24,1.423,1.423,1.415,1.415,120
ZKH16,2016-02-24 10:30,24,1.411,1.411,1.41,1.41,30
ZKH16,2016-02-24 11:00,24,1.415,1.415,1.415,1.415,10
ZKH16,2016-02-24 13:00,24,1.409,1.412,1.408,1.412,6
ZKH16,2016-02-24 14:00,24,1.41,1.41,1.406,1.406,6
ZKH16,2016-02-24 14:30,24,1.406,1.406,1.406,1.406,6
ZKH16,2016-02-25 08:00,25,1.402,1.402,1.4,1.4,16
ZKH16,2016-02-25 08:30,25,1.4,1.4,1.396,1.396,10
ZKH16,2016-02-25 09:00,25,1.381,1.39,1.379,1.39,34
ZKH16,2016-02-25 09:30,25,1.39,1.39,1.382,1.382,19
ZKH16,2016-02-25 10:00,25,1.385,1.385,1.385,1.385,1
ZKH16,2016-02-25 12:30,25,1.389,1.39,1.389,1.39,2
ZKH16,2016-02-25 13:00,25,1.389,1.389,1.383,1.385,48
ZKH16,2016-02-26 08:00,26,1.385,1.385,1.385,1.385,5
ZKH16,2016-02-26 08:30,26,1.386,1.401,1.385,1.401,7
ZKH16,2016-02-26 09:00,26,1.378,1.378,1.378,1.378,1
ZKH16,2016-02-26 10:00,26,1.378,1.384,1.378,1.384,3
ZKH16,2016-02-26 11:00,26,1.381,1.381,1.381,1.381,2
ZKH16,2016-02-26 13:00,26,1.387,1.387,1.387,1.387,2
ZKH16,2016-02-29 10:00,29,1.39,1.39,1.389,1.389,6
ZKH16,2016-02-29 10:30,29,1.388,1.388,1.387,1.387,5
ZKH16,2016-02-29 11:00,29,1.384,1.384,1.382,1.382,8
ZKH16,2016-02-29 11:30,29,1.375,1.375,1.375,1.375,4
ZKH16,2016-02-29 13:00,29,1.378,1.378,1.378,1.378,2
ZKH16,2016-03-01 09:00,1,1.368,1.368,1.368,1.368,2
ZKH16,2016-03-01 13:30,1,1.364,1.364,1.364,1.364,4
ZKH16,2016-03-01 14:00,1,1.362,1.362,1.361,1.361,5
ZKH16,2016-03-02 09:00,2,1.352,1.352,1.352,1.352,11
ZKH16,2016-03-02 12:30,2,1.357,1.357,1.357,1.357,5
ZKH16,2016-03-02 13:00,2,1.35,1.35,1.35,1.35,10
ZKH16,2016-03-03 11:30,3,1.348,1.348,1.348,1.348,18
ZKH16,2016-03-03 12:00,3,1.348,1.348,1.348,1.348,2