ZKH18,2017-10-23 11:00,23,1.423,1.423,1.423,1.423,6
ZKH18,2017-10-23 11:30,23,1.423,1.423,1.423,1.423,4
ZKH18,2017-11-07 09:30,7,1.455,1.455,1.455,1.455,9
ZKH18,2017-11-07 10:30,7,1.458,1.458,1.458,1.458,9
ZKH18,2017-11-14 12:00,14,1.436,1.436,1.435,1.435,19
ZKH18,2017-11-14 12:30,14,1.435,1.436,1.435,1.436,7
ZKH18,2017-11-16 12:30,16,1.415,1.415,1.415,1.415,9
ZKH18,2017-11-17 10:30,17,1.42,1.42,1.42,1.42,18
ZKH18,2017-11-27 07:30,27,1.4,1.4,1.4,1.4,1
ZKH18,2017-11-29 11:30,29,1.395,1.395,1.395,1.395,4
ZKH18,2017-11-30 10:00,30,1.398,1.398,1.398,1.398,2
ZKH18,2017-12-01 11:30,1,1.408,1.408,1.408,1.408,1
ZKH18,2017-12-01 12:00,1,1.409,1.41,1.409,1.41,9
ZKH18,2017-12-07 11:30,7,1.359,1.359,1.359,1.359,1
ZKH18,2017-12-08 11:00,8,1.37,1.37,1.37,1.37,1
ZKH18,2017-12-12 07:30,12,1.348,1.348,1.348,1.348,1
ZKH18,2017-12-12 09:30,12,1.346,1.346,1.345,1.345,2
ZKH18,2017-12-12 13:00,12,1.355,1.355,1.355,1.355,1
ZKH18,2017-12-13 13:00,13,1.356,1.356,1.356,1.356,2
ZKH18,2017-12-14 15:00,14,1.319,1.319,1.319,1.319,1
ZKH18,2017-12-15 08:30,15,1.315,1.315,1.315,1.315,5
ZKH18,2017-12-15 09:30,15,1.319,1.319,1.319,1.319,10
ZKH18,2017-12-15 11:00,15,1.318,1.318,1.318,1.318,7
ZKH18,2017-12-15 12:30,15,1.321,1.322,1.321,1.322,6
ZKH18,2017-12-18 08:30,18,1.325,1.325,1.325,1.325,1
ZKH18,2017-12-18 09:00,18,1.325,1.325,1.325,1.325,22
ZKH18,2017-12-18 10:30,18,1.316,1.316,1.316,1.316,1
ZKH18,2017-12-18 11:00,18,1.32,1.32,1.32,1.32,1
ZKH18,2017-12-18 11:30,18,1.32,1.32,1.32,1.32,9
ZKH18,2017-12-18 12:30,18,1.327,1.33,1.327,1.33,7
ZKH18,2017-12-18 13:00,18,1.332,1.332,1.332,1.332,2
ZKH18,2017-12-19 09:00,19,1.321,1.325,1.321,1.325,11
ZKH18,2017-12-19 09:30,19,1.325,1.325,1.325,1.325,9
ZKH18,2017-12-19 10:30,19,1.327,1.327,1.327,1.327,3
ZKH18,2017-12-20 08:00,20,1.333,1.333,1.333,1.333,2
ZKH18,2017-12-20 08:30,20,1.333,1.333,1.333,1.333,2
ZKH18,2017-12-20 09:00,20,1.33,1.331,1.33,1.33,10
ZKH18,2017-12-20 10:30,20,1.335,1.335,1.335,1.335,1
ZKH18,2017-12-20 11:00,20,1.333,1.333,1.333,1.333,3
ZKH18,2017-12-21 08:30,21,1.337,1.337,1.335,1.335,7
ZKH18,2017-12-21 13:00,21,1.35,1.35,1.35,1.35,1
ZKH18,2017-12-22 09:30,22,1.354,1.354,1.354,1.354,1
ZKH18,2017-12-27 10:00,27,1.344,1.344,1.344,1.344,1
ZKH18,2017-12-28 09:30,28,1.359,1.365,1.359,1.365,97
ZKH18,2017-12-29 12:00,29,1.375,1.375,1.375,1.375,5
ZKH18,2017-12-29 12:30,29,1.375,1.378,1.375,1.378,7
ZKH18,2017-12-29 13:00,29,1.382,1.382,1.38,1.38,19
ZKH18,2017-12-29 13:30,29,1.382,1.382,1.382,1.382,5
ZKH18,2018-01-02 09:00,2,1.38,1.38,1.38,1.38,1
ZKH18,2018-01-02 10:30,2,1.387,1.391,1.387,1.391,15
ZKH18,2018-01-02 11:00,2,1.39,1.39,1.39,1.39,10
ZKH18,2018-01-02 11:30,2,1.39,1.39,1.39,1.39,4
ZKH18,2018-01-02 12:00,2,1.39,1.39,1.39,1.39,6
ZKH18,2018-01-02 12:30,2,1.393,1.393,1.392,1.392,2
ZKH18,2018-01-03 08:30,3,1.38,1.38,1.38,1.38,1
ZKH18,2018-01-03 09:30,3,1.375,1.377,1.375,1.377,20
ZKH18,2018-01-03 11:00,3,1.37,1.37,1.37,1.37,6
ZKH18,2018-01-03 12:00,3,1.366,1.366,1.366,1.366,5
ZKH18,2018-01-03 12:30,3,1.37,1.37,1.37,1.37,10
ZKH18,2018-01-03 13:00,3,1.374,1.377,1.374,1.377,22
ZKH18,2018-01-04 08:30,4,1.369,1.369,1.36,1.36,13
ZKH18,2018-01-04 09:00,4,1.358,1.358,1.358,1.358,1
ZKH18,2018-01-04 10:00,4,1.356,1.364,1.356,1.364,46
ZKH18,2018-01-04 10:30,4,1.36,1.36,1.36,1.36,5
ZKH18,2018-01-04 12:30,4,1.364,1.364,1.364,1.364,14
ZKH18,2018-01-04 13:00,4,1.357,1.357,1.353,1.355,10
ZKH18,2018-01-05 08:30,5,1.345,1.345,1.337,1.337,11
ZKH18,2018-01-05 09:00,5,1.342,1.342,1.337,1.337,2
ZKH18,2018-01-05 11:00,5,1.35,1.35,1.35,1.35,8
ZKH18,2018-01-05 12:30,5,1.351,1.351,1.351,1.351,6
ZKH18,2018-01-05 13:00,5,1.349,1.349,1.345,1.345,4
ZKH18,2018-01-08 08:30,8,1.345,1.345,1.345,1.345,2
ZKH18,2018-01-08 09:00,8,1.335,1.335,1.335,1.335,1
ZKH18,2018-01-08 09:30,8,1.336,1.336,1.336,1.336,5
ZKH18,2018-01-08 10:00,8,1.334,1.334,1.334,1.334,10
ZKH18,2018-01-08 10:30,8,1.335,1.335,1.335,1.335,10
ZKH18,2018-01-08 12:30,8,1.335,1.338,1.335,1.338,11
ZKH18,2018-01-08 13:00,8,1.335,1.338,1.335,1.338,13
ZKH18,2018-01-08 13:30,8,1.341,1.341,1.341,1.341,40
ZKH18,2018-01-08 15:30,8,1.342,1.342,1.342,1.342,1
ZKH18,2018-01-09 07:00,9,1.34,1.34,1.34,1.34,10
ZKH18,2018-01-09 09:00,9,1.347,1.347,1.347,1.347,1
ZKH18,2018-01-09 10:00,9,1.34,1.342,1.34,1.342,2
ZKH18,2018-01-09 10:30,9,1.348,1.353,1.348,1.352,27
ZKH18,2018-01-09 11:00,9,1.354,1.355,1.351,1.354,34
ZKH18,2018-01-09 11:30,9,1.353,1.353,1.347,1.347,11
ZKH18,2018-01-09 12:30,9,1.358,1.359,1.357,1.357,3
ZKH18,2018-01-09 13:00,9,1.357,1.357,1.353,1.353,8
ZKH18,2018-01-09 13:30,9,1.357,1.357,1.354,1.354,30
ZKH18,2018-01-10 08:00,10,1.364,1.367,1.364,1.366,5
ZKH18,2018-01-10 08:30,10,1.357,1.357,1.357,1.357,4
ZKH18,2018-01-10 09:00,10,1.357,1.365,1.357,1.365,15
ZKH18,2018-01-10 09:30,10,1.369,1.375,1.369,1.375,24
ZKH18,2018-01-10 10:00,10,1.372,1.378,1.372,1.378,61
ZKH18,2018-01-10 10:30,10,1.36,1.36,1.36,1.36,18
ZKH18,2018-01-10 11:00,10,1.362,1.362,1.362,1.362,2
ZKH18,2018-01-10 12:00,10,1.359,1.363,1.358,1.358,26
ZKH18,2018-01-10 12:30,10,1.353,1.353,1.35,1.35,4
ZKH18,2018-01-10 13:00,10,1.352,1.359,1.352,1.359,10
ZKH18,2018-01-11 08:30,11,1.355,1.355,1.355,1.355,1
ZKH18,2018-01-11 10:00,11,1.365,1.365,1.362,1.362,6
ZKH18,2018-01-11 10:30,11,1.361,1.361,1.361,1.361,1
ZKH18,2018-01-11 12:00,11,1.366,1.366,1.366,1.366,1
ZKH18,2018-01-11 12:30,11,1.37,1.37,1.367,1.369,34
ZKH18,2018-01-11 13:00,11,1.372,1.375,1.372,1.375,41
ZKH18,2018-01-11 13:30,11,1.375,1.375,1.375,1.375,7
ZKH18,2018-01-11 14:30,11,1.378,1.378,1.378,1.378,1
ZKH18,2018-01-12 07:30,12,1.372,1.372,1.372,1.372,1
ZKH18,2018-01-12 08:30,12,1.382,1.385,1.38,1.385,50
ZKH18,2018-01-12 09:00,12,1.385,1.388,1.385,1.388,15
ZKH18,2018-01-12 09:30,12,1.388,1.389,1.386,1.386,45
ZKH18,2018-01-12 10:00,12,1.387,1.387,1.387,1.387,2
ZKH18,2018-01-12 10:30,12,1.385,1.385,1.385,1.385,1
ZKH18,2018-01-12 11:00,12,1.382,1.386,1.382,1.382,20
ZKH18,2018-01-12 11:30,12,1.385,1.385,1.385,1.385,5
ZKH18,2018-01-12 12:00,12,1.385,1.385,1.384,1.384,6
ZKH18,2018-01-12 12:30,12,1.384,1.386,1.384,1.385,17
ZKH18,2018-01-12 13:00,12,1.386,1.387,1.383,1.384,35
ZKH18,2018-01-15 09:30,16,1.388,1.388,1.388,1.388,2
ZKH18,2018-01-15 10:00,16,1.386,1.386,1.386,1.386,2
ZKH18,2018-01-15 10:30,16,1.383,1.383,1.383,1.383,2
ZKH18,2018-01-15 11:00,16,1.386,1.386,1.386,1.386,1
ZKH18,2018-01-15 11:30,16,1.385,1.385,1.385,1.385,1
ZKH18,2018-01-15 20:30,16,1.388,1.388,1.388,1.388,5
ZKH18,2018-01-16 08:30,16,1.387,1.387,1.377,1.377,59
ZKH18,2018-01-16 09:00,16,1.379,1.379,1.379,1.379,1
ZKH18,2018-01-16 09:30,16,1.382,1.382,1.382,1.382,3
ZKH18,2018-01-16 10:00,16,1.381,1.381,1.375,1.375,40
ZKH18,2018-01-16 11:00,16,1.372,1.375,1.37,1.37,19
ZKH18,2018-01-16 11:30,16,1.373,1.373,1.373,1.373,16
ZKH18,2018-01-16 12:00,16,1.37,1.377,1.37,1.376,11
ZKH18,2018-01-16 12:30,16,1.375,1.377,1.375,1.375,13
ZKH18,2018-01-16 13:00,16,1.376,1.383,1.376,1.383,5
ZKH18,2018-01-16 14:00,16,1.382,1.382,1.382,1.382,1
ZKH18,2018-01-16 14:30,16,1.38,1.382,1.38,1.382,2
ZKH18,2018-01-17 08:00,17,1.383,1.383,1.383,1.383,3
ZKH18,2018-01-17 08:30,17,1.387,1.394,1.387,1.39,24
ZKH18,2018-01-17 09:00,17,1.392,1.392,1.387,1.39,34
ZKH18,2018-01-17 09:30,17,1.39,1.392,1.39,1.392,16
ZKH18,2018-01-17 10:00,17,1.392,1.392,1.39,1.39,111
ZKH18,2018-01-17 10:30,17,1.39,1.39,1.39,1.39,2
ZKH18,2018-01-17 12:00,17,1.39,1.39,1.388,1.388,5
ZKH18,2018-01-17 12:30,17,1.39,1.39,1.385,1.385,16
ZKH18,2018-01-17 13:00,17,1.383,1.387,1.379,1.379,19
ZKH18,2018-01-17 13:30,17,1.382,1.382,1.382,1.382,3
ZKH18,2018-01-17 14:00,17,1.384,1.384,1.384,1.384,2
ZKH18,2018-01-18 07:00,18,1.382,1.382,1.382,1.382,5
ZKH18,2018-01-18 07:30,18,1.38,1.38,1.38,1.38,1
ZKH18,2018-01-18 08:30,18,1.38,1.385,1.377,1.385,10
ZKH18,2018-01-18 09:00,18,1.38,1.384,1.38,1.384,32
ZKH18,2018-01-18 09:30,18,1.38,1.38,1.38,1.38,1
ZKH18,2018-01-18 10:00,18,1.372,1.373,1.372,1.373,3
ZKH18,2018-01-18 10:30,18,1.368,1.368,1.364,1.364,10
ZKH18,2018-01-18 11:30,18,1.367,1.367,1.367,1.367,1
ZKH18,2018-01-18 12:00,18,1.365,1.365,1.365,1.365,13
ZKH18,2018-01-18 12:30,18,1.365,1.368,1.364,1.368,5
ZKH18,2018-01-18 13:00,18,1.37,1.37,1.365,1.365,32
ZKH18,2018-01-19 07:30,19,1.365,1.37,1.365,1.37,3
ZKH18,2018-01-19 08:00,19,1.368,1.368,1.367,1.368,15
ZKH18,2018-01-19 08:30,19,1.365,1.365,1.364,1.364,7
ZKH18,2018-01-19 09:00,19,1.369,1.369,1.36,1.36,17
ZKH18,2018-01-19 09:30,19,1.357,1.357,1.357,1.357,1
ZKH18,2018-01-19 10:00,19,1.359,1.359,1.359,1.359,1
ZKH18,2018-01-19 11:00,19,1.362,1.362,1.362,1.362,8
ZKH18,2018-01-19 11:30,19,1.363,1.363,1.363,1.363,1
ZKH18,2018-01-19 12:00,19,1.363,1.366,1.363,1.364,7
ZKH18,2018-01-19 12:30,19,1.361,1.361,1.361,1.361,2
ZKH18,2018-01-19 13:00,19,1.36,1.36,1.353,1.355,63
ZKH18,2018-01-19 13:30,19,1.358,1.359,1.358,1.359,6
ZKH18,2018-01-19 15:00,19,1.359,1.359,1.359,1.359,1
ZKH18,2018-01-22 08:30,22,1.352,1.352,1.352,1.352,1
ZKH18,2018-01-22 09:00,22,1.352,1.352,1.352,1.352,7
ZKH18,2018-01-22 10:00,22,1.351,1.351,1.351,1.351,1
ZKH18,2018-01-22 10:30,22,1.352,1.352,1.352,1.352,2
ZKH18,2018-01-22 11:00,22,1.349,1.35,1.348,1.35,11
ZKH18,2018-01-22 11:30,22,1.353,1.353,1.353,1.353,1
ZKH18,2018-01-22 12:00,22,1.352,1.352,1.347,1.347,2
ZKH18,2018-01-22 12:30,22,1.352,1.352,1.35,1.35,3
ZKH18,2018-01-22 13:00,22,1.35,1.354,1.35,1.354,4
ZKH18,2018-01-22 13:30,22,1.349,1.349,1.349,1.349,2
ZKH18,2018-01-23 06:30,23,1.344,1.344,1.339,1.339,3
ZKH18,2018-01-23 08:30,23,1.34,1.34,1.339,1.339,13
ZKH18,2018-01-23 09:00,23,1.344,1.344,1.344,1.344,2
ZKH18,2018-01-23 09:30,23,1.34,1.347,1.34,1.347,11
ZKH18,2018-01-23 10:00,23,1.35,1.35,1.343,1.343,9
ZKH18,2018-01-23 10:30,23,1.344,1.344,1.344,1.344,15
ZKH18,2018-01-23 11:00,23,1.343,1.343,1.343,1.343,2
ZKH18,2018-01-23 11:30,23,1.343,1.343,1.343,1.343,2
ZKH18,2018-01-23 12:00,23,1.344,1.345,1.342,1.345,11
ZKH18,2018-01-23 12:30,23,1.348,1.349,1.344,1.344,8
ZKH18,2018-01-23 13:00,23,1.347,1.36,1.347,1.36,32
ZKH18,2018-01-23 13:30,23,1.351,1.351,1.351,1.351,5
ZKH18,2018-01-23 14:00,23,1.35,1.356,1.35,1.356,2
ZKH18,2018-01-23 19:00,24,1.362,1.362,1.362,1.362,1
ZKH18,2018-01-24 06:00,24,1.351,1.351,1.351,1.351,2
ZKH18,2018-01-24 07:00,24,1.355,1.355,1.354,1.355,10
ZKH18,2018-01-24 07:30,24,1.351,1.36,1.351,1.36,10
ZKH18,2018-01-24 08:00,24,1.357,1.367,1.357,1.367,9
ZKH18,2018-01-24 08:30,24,1.367,1.375,1.367,1.37,24
ZKH18,2018-01-24 09:00,24,1.37,1.37,1.369,1.369,3
ZKH18,2018-01-24 09:30,24,1.37,1.37,1.355,1.365,27
ZKH18,2018-01-24 10:00,24,1.364,1.364,1.358,1.358,41
ZKH18,2018-01-24 10:30,24,1.362,1.362,1.362,1.362,19
ZKH18,2018-01-24 11:00,24,1.365,1.367,1.365,1.367,8
ZKH18,2018-01-24 12:00,24,1.368,1.369,1.367,1.369,8
ZKH18,2018-01-24 12:30,24,1.365,1.377,1.364,1.376,45
ZKH18,2018-01-24 13:00,24,1.375,1.378,1.375,1.378,35
ZKH18,2018-01-24 13:30,24,1.375,1.375,1.375,1.375,4
ZKH18,2018-01-24 15:30,24,1.374,1.374,1.372,1.372,4
ZKH18,2018-01-25 07:30,25,1.38,1.388,1.38,1.388,20
ZKH18,2018-01-25 08:00,25,1.388,1.389,1.385,1.385,8
ZKH18,2018-01-25 08:30,25,1.383,1.383,1.38,1.38,3
ZKH18,2018-01-25 09:00,25,1.378,1.382,1.378,1.382,5
ZKH18,2018-01-25 10:00,25,1.381,1.381,1.371,1.371,8
ZKH18,2018-01-25 10:30,25,1.372,1.376,1.372,1.375,29
ZKH18,2018-01-25 11:00,25,1.371,1.371,1.369,1.37,10
ZKH18,2018-01-25 11:30,25,1.375,1.375,1.375,1.375,8
ZKH18,2018-01-25 12:00,25,1.375,1.378,1.375,1.378,24
ZKH18,2018-01-25 12:30,25,1.378,1.381,1.376,1.381,42
ZKH18,2018-01-25 13:00,25,1.381,1.382,1.374,1.375,46
ZKH18,2018-01-25 14:00,25,1.375,1.375,1.374,1.374,3
ZKH18,2018-01-25 14:30,25,1.374,1.374,1.373,1.373,6
ZKH18,2018-01-25 15:30,25,1.371,1.371,1.37,1.37,26
ZKH18,2018-01-26 01:30,26,1.379,1.379,1.379,1.379,2
ZKH18,2018-01-26 03:30,26,1.365,1.366,1.365,1.366,9
ZKH18,2018-01-26 06:30,26,1.373,1.373,1.373,1.373,1
ZKH18,2018-01-26 07:30,26,1.37,1.37,1.37,1.37,3
ZKH18,2018-01-26 08:30,26,1.37,1.371,1.37,1.37,19
ZKH18,2018-01-26 09:00,26,1.368,1.37,1.368,1.37,3
ZKH18,2018-01-26 09:30,26,1.37,1.374,1.369,1.369,7
ZKH18,2018-01-26 10:00,26,1.374,1.375,1.369,1.371,22
ZKH18,2018-01-26 10:30,26,1.371,1.371,1.371,1.371,4
ZKH18,2018-01-26 11:00,26,1.373,1.377,1.373,1.377,44
ZKH18,2018-01-26 11:30,26,1.377,1.377,1.374,1.376,8
ZKH18,2018-01-26 12:00,26,1.376,1.378,1.376,1.378,6
ZKH18,2018-01-26 13:00,26,1.378,1.382,1.378,1.381,17
ZKH18,2018-01-26 13:30,26,1.381,1.381,1.381,1.381,21
ZKH18,2018-01-26 14:00,26,1.38,1.38,1.38,1.38,1
ZKH18,2018-01-29 05:30,29,1.386,1.397,1.386,1.396,14
ZKH18,2018-01-29 06:30,29,1.387,1.387,1.386,1.386,3
ZKH18,2018-01-29 08:00,29,1.392,1.393,1.392,1.392,28
ZKH18,2018-01-29 08:30,29,1.392,1.392,1.388,1.388,9
ZKH18,2018-01-29 09:00,29,1.39,1.39,1.388,1.388,32
ZKH18,2018-01-29 09:30,29,1.391,1.391,1.387,1.388,5
ZKH18,2018-01-29 10:00,29,1.389,1.389,1.389,1.389,1
ZKH18,2018-01-29 10:30,29,1.389,1.389,1.389,1.389,3
ZKH18,2018-01-29 12:00,29,1.391,1.391,1.391,1.391,1
ZKH18,2018-01-29 12:30,29,1.389,1.389,1.389,1.389,1
ZKH18,2018-01-29 13:00,29,1.389,1.393,1.389,1.393,38
ZKH18,2018-01-29 14:00,29,1.39,1.39,1.39,1.39,4
ZKH18,2018-01-29 14:30,29,1.39,1.39,1.39,1.39,10
ZKH18,2018-01-29 15:00,29,1.39,1.39,1.39,1.39,24
ZKH18,2018-01-29 15:30,29,1.393,1.393,1.393,1.393,5
ZKH18,2018-01-30 05:30,30,1.389,1.39,1.389,1.39,4
ZKH18,2018-01-30 06:00,30,1.39,1.39,1.39,1.39,1
ZKH18,2018-01-30 08:00,30,1.389,1.389,1.389,1.389,1
ZKH18,2018-01-30 09:00,30,1.386,1.386,1.35,1.381,57
ZKH18,2018-01-30 09:30,30,1.389,1.389,1.387,1.387,3
ZKH18,2018-01-30 10:00,30,1.385,1.385,1.385,1.385,2
ZKH18,2018-01-30 11:00,30,1.389,1.389,1.389,1.389,1
ZKH18,2018-01-30 11:30,30,1.392,1.392,1.392,1.392,1
ZKH18,2018-01-30 12:00,30,1.39,1.39,1.389,1.389,4
ZKH18,2018-01-30 12:30,30,1.388,1.388,1.386,1.386,3
ZKH18,2018-01-30 13:00,30,1.388,1.391,1.388,1.391,23
ZKH18,2018-01-30 13:30,30,1.391,1.391,1.391,1.391,3
ZKH18,2018-01-30 14:00,30,1.391,1.393,1.391,1.393,46
ZKH18,2018-01-31 05:00,31,1.39,1.39,1.39,1.39,2
ZKH18,2018-01-31 06:30,31,1.387,1.387,1.387,1.387,1
ZKH18,2018-01-31 07:00,31,1.387,1.387,1.387,1.387,3
ZKH18,2018-01-31 07:30,31,1.387,1.387,1.387,1.387,1
ZKH18,2018-01-31 08:30,31,1.394,1.394,1.384,1.385,10
ZKH18,2018-01-31 09:00,31,1.39,1.39,1.387,1.387,22
ZKH18,2018-01-31 09:30,31,1.39,1.408,1.39,1.397,92
ZKH18,2018-01-31 10:00,31,1.4,1.402,1.4,1.402,30
ZKH18,2018-01-31 10:30,31,1.4,1.4,1.398,1.398,5
ZKH18,2018-01-31 11:00,31,1.398,1.398,1.398,1.398,1
ZKH18,2018-01-31 11:30,31,1.4,1.403,1.4,1.403,5
ZKH18,2018-01-31 12:30,31,1.404,1.405,1.401,1.405,101
ZKH18,2018-01-31 13:00,31,1.403,1.404,1.4,1.404,27
ZKH18,2018-01-31 13:30,31,1.403,1.407,1.403,1.407,16
ZKH18,2018-01-31 14:00,31,1.41,1.41,1.41,1.41,3
ZKH18,2018-01-31 20:30,1,1.416,1.416,1.416,1.416,1
ZKH18,2018-02-01 06:30,1,1.41,1.41,1.41,1.41,1
ZKH18,2018-02-01 08:00,1,1.414,1.417,1.414,1.417,17
ZKH18,2018-02-01 08:30,1,1.417,1.417,1.409,1.409,113
ZKH18,2018-02-01 09:00,1,1.41,1.411,1.405,1.406,88
ZKH18,2018-02-01 09:30,1,1.41,1.411,1.41,1.41,29
ZKH18,2018-02-01 10:00,1,1.413,1.417,1.41,1.417,56
ZKH18,2018-02-01 10:30,1,1.416,1.421,1.416,1.421,22
ZKH18,2018-02-01 11:00,1,1.42,1.42,1.42,1.42,12
ZKH18,2018-02-01 11:30,1,1.42,1.425,1.42,1.422,15
ZKH18,2018-02-01 12:30,1,1.422,1.43,1.422,1.43,41
ZKH18,2018-02-01 13:00,1,1.428,1.435,1.427,1.431,44
ZKH18,2018-02-01 13:30,1,1.43,1.433,1.43,1.433,2
ZKH18,2018-02-01 14:30,1,1.431,1.431,1.431,1.431,3
ZKH18,2018-02-01 15:00,1,1.431,1.431,1.431,1.431,7
ZKH18,2018-02-01 15:30,1,1.432,1.432,1.432,1.432,2
ZKH18,2018-02-01 22:00,2,1.433,1.433,1.433,1.433,3
ZKH18,2018-02-02 03:30,2,1.434,1.434,1.434,1.434,2
ZKH18,2018-02-02 05:00,2,1.435,1.435,1.435,1.435,7
ZKH18,2018-02-02 06:00,2,1.44,1.44,1.44,1.44,1
ZKH18,2018-02-02 06:30,2,1.449,1.458,1.449,1.455,9
ZKH18,2018-02-02 07:00,2,1.46,1.46,1.446,1.446,30
ZKH18,2018-02-02 07:30,2,1.443,1.443,1.443,1.443,6
ZKH18,2018-02-02 08:00,2,1.439,1.439,1.431,1.433,28
ZKH18,2018-02-02 08:30,2,1.431,1.431,1.415,1.423,63
ZKH18,2018-02-02 09:00,2,1.429,1.429,1.425,1.426,28
ZKH18,2018-02-02 09:30,2,1.43,1.43,1.43,1.43,7
ZKH18,2018-02-02 10:00,2,1.43,1.435,1.43,1.435,50
ZKH18,2018-02-02 10:30,2,1.437,1.443,1.437,1.44,26
ZKH18,2018-02-02 11:00,2,1.443,1.447,1.443,1.443,17
ZKH18,2018-02-02 11:30,2,1.442,1.442,1.442,1.442,3
ZKH18,2018-02-02 12:00,2,1.445,1.448,1.444,1.445,71
ZKH18,2018-02-02 12:30,2,1.445,1.445,1.441,1.445,44
ZKH18,2018-02-02 13:00,2,1.447,1.447,1.436,1.436,49
ZKH18,2018-02-02 15:30,2,1.429,1.429,1.429,1.429,1
ZKH18,2018-02-04 19:00,5,1.429,1.429,1.429,1.429,1
ZKH18,2018-02-05 03:00,5,1.428,1.428,1.428,1.428,2
ZKH18,2018-02-05 07:00,5,1.427,1.427,1.424,1.424,7
ZKH18,2018-02-05 07:30,5,1.423,1.423,1.421,1.421,22
ZKH18,2018-02-05 08:00,5,1.422,1.424,1.422,1.424,11
ZKH18,2018-02-05 08:30,5,1.42,1.42,1.416,1.416,12
ZKH18,2018-02-05 09:00,5,1.426,1.426,1.423,1.423,104
ZKH18,2018-02-05 09:30,5,1.423,1.423,1.423,1.423,1
ZKH18,2018-02-05 10:00,5,1.427,1.435,1.427,1.435,46
ZKH18,2018-02-05 10:30,5,1.432,1.432,1.428,1.43,32
ZKH18,2018-02-05 11:00,5,1.435,1.435,1.435,1.435,1
ZKH18,2018-02-05 11:30,5,1.435,1.435,1.435,1.435,1
ZKH18,2018-02-05 12:00,5,1.435,1.436,1.431,1.431,34
ZKH18,2018-02-05 12:30,5,1.435,1.439,1.435,1.439,27
ZKH18,2018-02-05 13:00,5,1.439,1.44,1.429,1.43,54
ZKH18,2018-02-06 07:00,6,1.431,1.431,1.431,1.431,1
ZKH18,2018-02-06 07:30,6,1.436,1.436,1.436,1.436,2
ZKH18,2018-02-06 08:00,6,1.431,1.431,1.419,1.419,36
ZKH18,2018-02-06 08:30,6,1.424,1.428,1.421,1.425,30
ZKH18,2018-02-06 09:00,6,1.428,1.433,1.427,1.428,60
ZKH18,2018-02-06 09:30,6,1.431,1.431,1.422,1.422,42
ZKH18,2018-02-06 10:00,6,1.422,1.423,1.417,1.417,26
ZKH18,2018-02-06 10:30,6,1.417,1.421,1.415,1.421,15
ZKH18,2018-02-06 11:00,6,1.422,1.425,1.422,1.425,14
ZKH18,2018-02-06 11:30,6,1.426,1.426,1.425,1.425,4
ZKH18,2018-02-06 12:00,6,1.424,1.424,1.424,1.424,1
ZKH18,2018-02-06 12:30,6,1.422,1.425,1.422,1.425,2
ZKH18,2018-02-06 13:00,6,1.427,1.427,1.42,1.42,73
ZKH18,2018-02-06 13:30,6,1.419,1.419,1.419,1.419,15
ZKH18,2018-02-06 14:00,6,1.418,1.418,1.418,1.418,1
ZKH18,2018-02-06 15:00,6,1.418,1.418,1.418,1.418,1
ZKH18,2018-02-06 15:30,6,1.418,1.418,1.418,1.418,2
ZKH18,2018-02-07 05:00,7,1.427,1.429,1.427,1.429,2
ZKH18,2018-02-07 05:30,7,1.428,1.428,1.426,1.426,4
ZKH18,2018-02-07 06:30,7,1.424,1.424,1.424,1.424,2
ZKH18,2018-02-07 07:00,7,1.427,1.43,1.427,1.43,3
ZKH18,2018-02-07 08:00,7,1.421,1.421,1.42,1.42,8
ZKH18,2018-02-07 08:30,7,1.418,1.418,1.418,1.418,2
ZKH18,2018-02-07 09:00,7,1.418,1.423,1.418,1.423,15
ZKH18,2018-02-07 09:30,7,1.419,1.419,1.408,1.413,51
ZKH18,2018-02-07 10:00,7,1.416,1.416,1.416,1.416,6
ZKH18,2018-02-07 10:30,7,1.413,1.413,1.408,1.408,45
ZKH18,2018-02-07 11:00,7,1.408,1.408,1.408,1.408,44
ZKH18,2018-02-07 11:30,7,1.408,1.41,1.408,1.41,11
ZKH18,2018-02-07 12:00,7,1.41,1.411,1.41,1.411,11
ZKH18,2018-02-07 13:00,7,1.408,1.41,1.407,1.41,41
ZKH18,2018-02-07 13:30,7,1.409,1.409,1.409,1.409,1
ZKH18,2018-02-07 14:00,7,1.411,1.411,1.411,1.411,5
ZKH18,2018-02-07 14:30,7,1.411,1.412,1.411,1.412,24
ZKH18,2018-02-07 15:00,7,1.412,1.412,1.412,1.412,1
ZKH18,2018-02-08 05:00,8,1.413,1.413,1.413,1.413,2
ZKH18,2018-02-08 06:30,8,1.411,1.411,1.411,1.411,1
ZKH18,2018-02-08 07:00,8,1.408,1.408,1.408,1.408,2
ZKH18,2018-02-08 08:00,8,1.412,1.417,1.412,1.417,20
ZKH18,2018-02-08 09:00,8,1.415,1.416,1.415,1.415,7
ZKH18,2018-02-08 10:30,8,1.417,1.417,1.417,1.417,1
ZKH18,2018-02-08 11:00,8,1.422,1.423,1.414,1.418,49
ZKH18,2018-02-08 11:30,8,1.416,1.417,1.415,1.416,45
ZKH18,2018-02-08 12:00,8,1.416,1.418,1.416,1.416,11
ZKH18,2018-02-08 12:30,8,1.413,1.416,1.413,1.416,11
ZKH18,2018-02-08 13:00,8,1.416,1.416,1.412,1.412,45
ZKH18,2018-02-08 14:30,8,1.415,1.415,1.415,1.415,1
ZKH18,2018-02-08 15:30,8,1.417,1.417,1.417,1.417,2
ZKH18,2018-02-09 06:30,9,1.413,1.413,1.413,1.413,1
ZKH18,2018-02-09 07:00,9,1.417,1.417,1.417,1.417,3
ZKH18,2018-02-09 08:00,9,1.414,1.415,1.41,1.41,16
ZKH18,2018-02-09 08:30,9,1.41,1.41,1.408,1.408,17
ZKH18,2018-02-09 09:30,9,1.405,1.405,1.4,1.4,11
ZKH18,2018-02-09 10:00,9,1.402,1.402,1.402,1.402,2
ZKH18,2018-02-09 10:30,9,1.399,1.399,1.399,1.399,1
ZKH18,2018-02-09 12:00,9,1.398,1.398,1.397,1.398,6
ZKH18,2018-02-09 12:30,9,1.398,1.402,1.398,1.402,8
ZKH18,2018-02-09 13:00,9,1.401,1.404,1.397,1.4,33
ZKH18,2018-02-09 14:00,9,1.403,1.404,1.403,1.404,3
ZKH18,2018-02-12 08:00,12,1.419,1.421,1.419,1.421,6
ZKH18,2018-02-12 08:30,12,1.418,1.419,1.417,1.418,5
ZKH18,2018-02-12 09:00,12,1.418,1.418,1.418,1.418,20
ZKH18,2018-02-12 09:30,12,1.42,1.42,1.418,1.418,4
ZKH18,2018-02-12 10:00,12,1.416,1.418,1.415,1.415,7
ZKH18,2018-02-12 12:00,12,1.417,1.417,1.417,1.417,2
ZKH18,2018-02-12 12:30,12,1.417,1.417,1.417,1.417,9
ZKH18,2018-02-12 13:00,12,1.418,1.418,1.417,1.417,3
ZKH18,2018-02-12 13:30,12,1.42,1.42,1.42,1.42,4
ZKH18,2018-02-12 18:30,13,1.413,1.413,1.41,1.41,5
ZKH18,2018-02-13 02:30,13,1.413,1.413,1.413,1.413,2
ZKH18,2018-02-13 08:00,13,1.418,1.418,1.417,1.417,7
ZKH18,2018-02-13 08:30,13,1.421,1.422,1.421,1.422,2
ZKH18,2018-02-13 09:00,13,1.421,1.421,1.421,1.421,1
ZKH18,2018-02-13 10:30,13,1.42,1.42,1.42,1.42,3
ZKH18,2018-02-13 11:30,13,1.42,1.42,1.417,1.417,8
ZKH18,2018-02-13 13:00,13,1.415,1.416,1.415,1.416,2
ZKH18,2018-02-13 13:30,13,1.415,1.415,1.415,1.415,1
ZKH18,2018-02-14 07:00,14,1.409,1.409,1.409,1.409,2
ZKH18,2018-02-14 08:00,14,1.41,1.41,1.41,1.41,1
ZKH18,2018-02-14 08:30,14,1.408,1.412,1.408,1.412,2
ZKH18,2018-02-14 09:00,14,1.412,1.412,1.412,1.412,1
ZKH18,2018-02-14 09:30,14,1.409,1.44,1.409,1.44,45
ZKH18,2018-02-14 10:00,14,1.437,1.449,1.437,1.449,32
ZKH18,2018-02-14 11:00,14,1.448,1.448,1.44,1.44,61
ZKH18,2018-02-14 11:30,14,1.44,1.44,1.437,1.437,47
ZKH18,2018-02-14 12:00,14,1.437,1.438,1.437,1.438,45
ZKH18,2018-02-14 12:30,14,1.443,1.443,1.443,1.443,5
ZKH18,2018-02-14 13:00,14,1.449,1.46,1.449,1.46,35
ZKH18,2018-02-14 17:00,15,1.459,1.459,1.459,1.459,2
ZKH18,2018-02-14 18:30,15,1.463,1.466,1.463,1.466,2
ZKH18,2018-02-15 06:30,15,1.461,1.461,1.461,1.461,1
ZKH18,2018-02-15 07:30,15,1.461,1.461,1.461,1.461,1
ZKH18,2018-02-15 08:00,15,1.467,1.47,1.463,1.465,15
ZKH18,2018-02-15 08:30,15,1.467,1.467,1.455,1.457,20
ZKH18,2018-02-15 09:00,15,1.46,1.46,1.46,1.46,35
ZKH18,2018-02-15 09:30,15,1.46,1.46,1.46,1.46,1
ZKH18,2018-02-15 10:00,15,1.463,1.465,1.462,1.465,4
ZKH18,2018-02-15 10:30,15,1.465,1.48,1.465,1.475,117
ZKH18,2018-02-15 11:00,15,1.475,1.488,1.475,1.479,104
ZKH18,2018-02-15 11:30,15,1.48,1.48,1.477,1.479,21
ZKH18,2018-02-15 12:00,15,1.477,1.479,1.475,1.477,11
ZKH18,2018-02-15 12:30,15,1.477,1.481,1.477,1.481,10
ZKH18,2018-02-15 13:00,15,1.485,1.487,1.477,1.477,12
ZKH18,2018-02-15 14:00,15,1.477,1.477,1.477,1.477,2
ZKH18,2018-02-16 08:30,16,1.481,1.486,1.479,1.483,16
ZKH18,2018-02-16 09:00,16,1.485,1.485,1.485,1.485,37
ZKH18,2018-02-16 09:30,16,1.485,1.485,1.485,1.485,13
ZKH18,2018-02-16 10:00,16,1.487,1.488,1.487,1.488,5
ZKH18,2018-02-16 10:30,16,1.489,1.491,1.488,1.488,32
ZKH18,2018-02-16 11:00,16,1.487,1.487,1.479,1.486,11
ZKH18,2018-02-16 11:30,16,1.486,1.49,1.484,1.49,20
ZKH18,2018-02-16 12:00,16,1.488,1.488,1.488,1.488,5
ZKH18,2018-02-16 12:30,16,1.488,1.488,1.486,1.487,8
ZKH18,2018-02-16 13:00,16,1.487,1.487,1.482,1.483,18
ZKH18,2018-02-16 13:30,16,1.483,1.483,1.482,1.483,8
ZKH18,2018-02-16 14:00,16,1.483,1.483,1.482,1.483,6
ZKH18,2018-02-16 14:30,16,1.482,1.483,1.48,1.481,6
ZKH18,2018-02-16 15:00,16,1.48,1.48,1.48,1.48,2
ZKH18,2018-02-19 02:00,20,1.487,1.488,1.487,1.488,3
ZKH18,2018-02-19 03:00,20,1.484,1.484,1.484,1.484,1
ZKH18,2018-02-20 02:30,20,1.485,1.49,1.485,1.49,3
ZKH18,2018-02-20 05:30,20,1.488,1.488,1.488,1.488,1
ZKH18,2018-02-20 06:30,20,1.489,1.494,1.489,1.494,14
ZKH18,2018-02-20 07:30,20,1.491,1.491,1.48,1.486,7
ZKH18,2018-02-20 08:00,20,1.484,1.484,1.483,1.484,3
ZKH18,2018-02-20 08:30,20,1.485,1.492,1.484,1.492,35
ZKH18,2018-02-20 09:00,20,1.491,1.495,1.491,1.494,46
ZKH18,2018-02-20 09:30,20,1.494,1.495,1.489,1.489,48
ZKH18,2018-02-20 10:00,20,1.492,1.492,1.49,1.49,2
ZKH18,2018-02-20 10:30,20,1.486,1.486,1.48,1.482,54
ZKH18,2018-02-20 11:30,20,1.483,1.483,1.482,1.482,4
ZKH18,2018-02-20 12:00,20,1.482,1.482,1.476,1.476,19
ZKH18,2018-02-20 12:30,20,1.477,1.48,1.474,1.474,9
ZKH18,2018-02-20 13:00,20,1.475,1.477,1.474,1.477,8
ZKH18,2018-02-20 14:30,20,1.48,1.48,1.48,1.48,13
ZKH18,2018-02-21 04:00,21,1.477,1.477,1.477,1.477,2
ZKH18,2018-02-21 04:30,21,1.477,1.477,1.477,1.477,1
ZKH18,2018-02-21 06:30,21,1.477,1.488,1.477,1.488,8
ZKH18,2018-02-21 08:00,21,1.481,1.481,1.48,1.48,18
ZKH18,2018-02-21 08:30,21,1.48,1.48,1.48,1.48,40
ZKH18,2018-02-21 09:00,21,1.482,1.484,1.477,1.477,89
ZKH18,2018-02-21 09:30,21,1.48,1.48,1.475,1.475,6
ZKH18,2018-02-21 10:00,21,1.479,1.48,1.479,1.48,21
ZKH18,2018-02-21 11:00,21,1.483,1.483,1.481,1.481,15
ZKH18,2018-02-21 11:30,21,1.484,1.484,1.484,1.484,15
ZKH18,2018-02-21 12:00,21,1.482,1.482,1.482,1.482,4
ZKH18,2018-02-21 12:30,21,1.481,1.481,1.48,1.48,25
ZKH18,2018-02-21 13:00,21,1.477,1.478,1.477,1.477,4
ZKH18,2018-02-22 08:30,22,1.475,1.475,1.475,1.475,1
ZKH18,2018-02-22 09:00,22,1.47,1.476,1.47,1.474,36
ZKH18,2018-02-22 10:00,22,1.475,1.475,1.47,1.47,19
ZKH18,2018-02-22 10:30,22,1.485,1.485,1.482,1.482,3
ZKH18,2018-02-22 11:00,22,1.482,1.482,1.482,1.482,1
ZKH18,2018-02-22 11:30,22,1.483,1.483,1.482,1.482,16
ZKH18,2018-02-22 12:30,22,1.485,1.487,1.483,1.487,33
ZKH18,2018-02-22 13:00,22,1.487,1.489,1.487,1.489,33
ZKH18,2018-02-22 14:00,22,1.489,1.489,1.489,1.489,2
ZKH18,2018-02-22 15:00,22,1.489,1.489,1.489,1.489,22
ZKH18,2018-02-23 05:30,23,1.498,1.499,1.498,1.499,4
ZKH18,2018-02-23 07:30,23,1.502,1.502,1.502,1.502,1
ZKH18,2018-02-23 08:00,23,1.501,1.501,1.501,1.501,1
ZKH18,2018-02-23 08:30,23,1.49,1.49,1.485,1.485,9
ZKH18,2018-02-23 09:00,23,1.488,1.488,1.485,1.486,10
ZKH18,2018-02-23 09:30,23,1.485,1.485,1.48,1.48,9
ZKH18,2018-02-23 10:30,23,1.484,1.484,1.479,1.479,24
ZKH18,2018-02-23 11:00,23,1.479,1.481,1.479,1.481,6
ZKH18,2018-02-23 11:30,23,1.481,1.482,1.481,1.482,10
ZKH18,2018-02-23 12:30,23,1.48,1.48,1.477,1.477,8
ZKH18,2018-02-23 13:00,23,1.477,1.477,1.47,1.474,14
ZKH18,2018-02-23 13:30,23,1.474,1.474,1.473,1.473,4
ZKH18,2018-02-23 14:00,23,1.473,1.473,1.473,1.473,1
ZKH18,2018-02-23 14:30,23,1.472,1.472,1.472,1.472,1
ZKH18,2018-02-23 15:00,23,1.471,1.471,1.471,1.471,1
ZKH18,2018-02-26 08:00,26,1.476,1.476,1.476,1.476,1
ZKH18,2018-02-26 08:30,26,1.48,1.48,1.48,1.48,1
ZKH18,2018-02-26 09:00,26,1.475,1.476,1.475,1.476,2
ZKH18,2018-02-26 09:30,26,1.479,1.479,1.479,1.479,1
ZKH18,2018-02-26 10:00,26,1.48,1.487,1.48,1.487,61
ZKH18,2018-02-26 10:30,26,1.487,1.487,1.487,1.487,9
ZKH18,2018-02-26 12:30,26,1.476,1.476,1.476,1.476,1
ZKH18,2018-02-27 07:00,27,1.485,1.485,1.485,1.485,1
ZKH18,2018-02-27 07:30,27,1.484,1.485,1.484,1.485,5
ZKH18,2018-02-27 09:00,27,1.479,1.479,1.479,1.479,1
ZKH18,2018-02-27 11:00,27,1.479,1.479,1.479,1.479,2
ZKH18,2018-02-27 13:00,27,1.473,1.473,1.472,1.472,6
ZKH18,2018-02-27 14:00,27,1.471,1.471,1.468,1.468,24
ZKH18,2018-02-28 09:30,28,1.48,1.48,1.48,1.48,4
ZKH18,2018-02-28 10:00,28,1.485,1.485,1.485,1.485,2
ZKH18,2018-02-28 10:30,28,1.468,1.468,1.468,1.468,1
ZKH18,2018-03-01 10:30,1,1.476,1.476,1.476,1.476,2
ZKH18,2018-03-01 11:30,1,1.475,1.475,1.47,1.47,10
ZKH18,2018-03-01 13:00,1,1.47,1.475,1.47,1.475,11
ZKH18,2018-03-01 13:30,1,1.47,1.47,1.469,1.469,13
ZKH18,2018-03-01 14:30,1,1.471,1.471,1.47,1.47,15
ZKH18,2018-03-02 08:30,2,1.47,1.47,1.467,1.47,6
ZKH18,2018-03-02 09:00,2,1.466,1.466,1.466,1.466,3
ZKH18,2018-03-02 09:30,2,1.466,1.466,1.466,1.466,6
ZKH18,2018-03-02 10:00,2,1.467,1.467,1.466,1.466,6
ZKH18,2018-03-02 10:30,2,1.465,1.466,1.465,1.466,6
ZKH18,2018-03-02 11:30,2,1.475,1.475,1.475,1.475,5
ZKH18,2018-03-02 13:00,2,1.457,1.458,1.457,1.458,9
ZKH18,2018-03-05 11:30,5,1.451,1.451,1.449,1.449,3
ZKH18,2018-03-05 12:00,5,1.449,1.449,1.449,1.449,1