ZKH19,2018-10-15 08:30,15,1.42,1.43,1.42,1.43,19
ZKH19,2018-10-15 10:00,15,1.417,1.417,1.417,1.417,2
ZKH19,2018-10-15 10:30,15,1.41,1.41,1.41,1.41,5
ZKH19,2018-10-15 12:00,15,1.402,1.402,1.402,1.402,2
ZKH19,2018-10-23 13:30,23,1.36,1.36,1.36,1.36,2
ZKH19,2018-10-25 11:00,25,1.346,1.346,1.346,1.346,1
ZKH19,2018-10-29 08:30,29,1.37,1.37,1.37,1.37,1
ZKH19,2018-10-31 12:30,31,1.345,1.345,1.345,1.345,1
ZKH19,2018-11-06 12:30,6,1.367,1.367,1.367,1.367,3
ZKH19,2018-11-06 13:00,6,1.365,1.365,1.365,1.365,1
ZKH19,2018-11-07 09:00,7,1.362,1.364,1.362,1.362,9
ZKH19,2018-11-07 11:30,7,1.361,1.362,1.36,1.36,7
ZKH19,2018-11-07 13:00,7,1.361,1.361,1.361,1.361,1
ZKH19,2018-11-08 11:00,8,1.34,1.34,1.34,1.34,36
ZKH19,2018-11-08 12:00,8,1.34,1.34,1.34,1.34,2
ZKH19,2018-11-09 12:00,9,1.338,1.344,1.338,1.34,6
ZKH19,2018-11-09 12:30,9,1.342,1.347,1.341,1.344,14
ZKH19,2018-11-09 13:00,9,1.345,1.346,1.344,1.345,18
ZKH19,2018-11-09 13:30,9,1.347,1.347,1.347,1.347,1
ZKH19,2018-11-12 09:30,12,1.344,1.344,1.342,1.342,9
ZKH19,2018-11-12 11:30,12,1.341,1.341,1.341,1.341,3
ZKH19,2018-11-12 13:00,12,1.34,1.34,1.34,1.34,3
ZKH19,2018-11-12 13:30,12,1.34,1.34,1.34,1.34,12
ZKH19,2018-11-12 15:30,12,1.34,1.34,1.34,1.34,2
ZKH19,2018-11-13 09:00,13,1.32,1.32,1.32,1.32,1
ZKH19,2018-11-13 10:00,13,1.33,1.33,1.33,1.33,1
ZKH19,2018-11-13 10:30,13,1.33,1.33,1.33,1.33,8
ZKH19,2018-11-13 12:30,13,1.325,1.325,1.325,1.325,1
ZKH19,2018-11-14 11:00,14,1.314,1.314,1.314,1.314,1
ZKH19,2018-11-14 12:30,14,1.327,1.327,1.327,1.327,1
ZKH19,2018-11-29 09:30,29,1.3,1.319,1.299,1.299,50
ZKH19,2018-11-29 10:00,29,1.303,1.308,1.298,1.298,10
ZKH19,2018-11-29 10:30,29,1.3,1.3,1.298,1.298,10
ZKH19,2018-11-29 11:00,29,1.304,1.304,1.3,1.3,4
ZKH19,2018-11-29 12:00,29,1.3,1.3,1.3,1.3,1
ZKH19,2018-11-29 12:30,29,1.298,1.298,1.295,1.295,15
ZKH19,2018-11-29 13:00,29,1.296,1.296,1.296,1.296,1
ZKH19,2018-11-30 08:00,30,1.304,1.304,1.304,1.304,1
ZKH19,2018-11-30 09:30,30,1.3,1.3,1.3,1.3,2
ZKH19,2018-11-30 10:30,30,1.3,1.3,1.3,1.3,3
ZKH19,2018-11-30 11:30,30,1.306,1.306,1.306,1.306,1
ZKH19,2018-11-30 12:00,30,1.306,1.306,1.306,1.306,1
ZKH19,2018-11-30 12:30,30,1.308,1.308,1.308,1.308,1
ZKH19,2018-11-30 14:00,30,1.313,1.313,1.313,1.313,2
ZKH19,2018-12-03 08:00,3,1.328,1.332,1.328,1.332,2
ZKH19,2018-12-03 08:30,3,1.331,1.331,1.331,1.331,1
ZKH19,2018-12-03 09:00,3,1.33,1.33,1.329,1.329,2
ZKH19,2018-12-03 10:00,3,1.334,1.334,1.334,1.334,1
ZKH19,2018-12-03 12:00,3,1.327,1.327,1.327,1.327,1
ZKH19,2018-12-04 07:30,4,1.328,1.328,1.328,1.328,1
ZKH19,2018-12-04 11:30,4,1.332,1.332,1.332,1.332,1
ZKH19,2018-12-04 13:00,4,1.33,1.33,1.33,1.33,1
ZKH19,2018-12-04 14:30,4,1.326,1.326,1.318,1.318,13
ZKH19,2018-12-04 15:00,4,1.31,1.315,1.31,1.315,3
ZKH19,2018-12-05 09:00,5,1.331,1.331,1.331,1.331,1
ZKH19,2018-12-05 10:00,5,1.333,1.334,1.333,1.334,4
ZKH19,2018-12-05 10:30,5,1.339,1.339,1.339,1.339,1
ZKH19,2018-12-05 12:30,5,1.333,1.333,1.333,1.333,1
ZKH19,2018-12-06 08:30,6,1.315,1.315,1.315,1.315,10
ZKH19,2018-12-06 10:00,6,1.31,1.31,1.302,1.302,7
ZKH19,2018-12-07 11:00,7,1.295,1.307,1.295,1.307,6
ZKH19,2018-12-07 12:30,7,1.302,1.302,1.302,1.302,1
ZKH19,2018-12-07 13:00,7,1.305,1.305,1.305,1.305,1
ZKH19,2018-12-10 09:30,10,1.292,1.295,1.292,1.295,2
ZKH19,2018-12-10 10:00,10,1.293,1.295,1.293,1.295,3
ZKH19,2018-12-10 10:30,10,1.297,1.299,1.297,1.299,2
ZKH19,2018-12-10 11:30,10,1.301,1.301,1.301,1.301,1
ZKH19,2018-12-10 12:30,10,1.299,1.299,1.299,1.299,1
ZKH19,2018-12-10 13:00,10,1.295,1.295,1.285,1.285,17
ZKH19,2018-12-10 15:30,10,1.29,1.29,1.29,1.29,2
ZKH19,2018-12-11 08:00,11,1.294,1.294,1.294,1.294,1
ZKH19,2018-12-11 09:30,11,1.29,1.29,1.289,1.289,2
ZKH19,2018-12-11 10:30,11,1.291,1.291,1.29,1.29,2
ZKH19,2018-12-11 11:00,11,1.288,1.294,1.288,1.291,15
ZKH19,2018-12-11 11:30,11,1.292,1.292,1.292,1.292,2
ZKH19,2018-12-11 12:00,11,1.293,1.293,1.293,1.293,1
ZKH19,2018-12-11 12:30,11,1.303,1.304,1.3,1.3,24
ZKH19,2018-12-11 13:00,11,1.3,1.304,1.297,1.304,15
ZKH19,2018-12-12 07:30,12,1.306,1.308,1.306,1.308,3
ZKH19,2018-12-12 08:30,12,1.304,1.31,1.304,1.31,2
ZKH19,2018-12-12 09:30,12,1.314,1.315,1.31,1.31,6
ZKH19,2018-12-12 10:00,12,1.307,1.307,1.307,1.307,1
ZKH19,2018-12-12 10:30,12,1.307,1.307,1.307,1.307,5
ZKH19,2018-12-12 11:00,12,1.308,1.308,1.308,1.308,1
ZKH19,2018-12-12 11:30,12,1.32,1.32,1.32,1.32,1
ZKH19,2018-12-12 12:00,12,1.32,1.32,1.32,1.32,1
ZKH19,2018-12-12 12:30,12,1.315,1.315,1.315,1.315,6
ZKH19,2018-12-12 13:00,12,1.323,1.323,1.318,1.318,8
ZKH19,2018-12-13 08:30,13,1.314,1.314,1.314,1.314,10
ZKH19,2018-12-13 11:00,13,1.32,1.321,1.32,1.321,2
ZKH19,2018-12-13 12:30,13,1.317,1.317,1.315,1.315,2
ZKH19,2018-12-13 13:00,13,1.312,1.312,1.306,1.307,8
ZKH19,2018-12-13 14:30,13,1.313,1.313,1.313,1.313,1
ZKH19,2018-12-14 10:00,14,1.318,1.318,1.318,1.318,1
ZKH19,2018-12-14 10:30,14,1.318,1.318,1.317,1.317,2
ZKH19,2018-12-14 11:00,14,1.317,1.317,1.317,1.317,1
ZKH19,2018-12-14 11:30,14,1.319,1.321,1.318,1.321,3
ZKH19,2018-12-14 12:30,14,1.315,1.315,1.315,1.315,1
ZKH19,2018-12-17 05:00,17,1.317,1.317,1.317,1.317,1
ZKH19,2018-12-17 07:30,17,1.316,1.318,1.316,1.318,2
ZKH19,2018-12-17 08:00,17,1.318,1.318,1.318,1.318,1
ZKH19,2018-12-17 11:00,17,1.315,1.315,1.315,1.315,6
ZKH19,2018-12-17 12:30,17,1.31,1.31,1.31,1.31,5
ZKH19,2018-12-18 08:00,18,1.31,1.31,1.31,1.31,1
ZKH19,2018-12-18 08:30,18,1.316,1.318,1.316,1.318,2
ZKH19,2018-12-18 10:00,18,1.316,1.316,1.311,1.311,5
ZKH19,2018-12-18 10:30,18,1.309,1.309,1.309,1.309,1
ZKH19,2018-12-18 12:00,18,1.312,1.312,1.312,1.312,1
ZKH19,2018-12-19 07:30,19,1.3,1.3,1.3,1.3,2
ZKH19,2018-12-19 09:00,19,1.313,1.313,1.313,1.313,1
ZKH19,2018-12-19 09:30,19,1.312,1.312,1.311,1.311,6
ZKH19,2018-12-19 10:30,19,1.299,1.3,1.298,1.298,3
ZKH19,2018-12-20 08:00,20,1.299,1.299,1.293,1.293,3
ZKH19,2018-12-20 08:30,20,1.295,1.295,1.286,1.286,3
ZKH19,2018-12-20 09:00,20,1.288,1.288,1.288,1.288,1
ZKH19,2018-12-20 10:30,20,1.286,1.286,1.282,1.282,5
ZKH19,2018-12-20 11:00,20,1.285,1.285,1.285,1.285,2
ZKH19,2018-12-20 12:00,20,1.288,1.288,1.287,1.287,3
ZKH19,2018-12-21 08:30,21,1.285,1.285,1.285,1.285,1
ZKH19,2018-12-21 09:00,21,1.28,1.282,1.28,1.282,20
ZKH19,2018-12-21 09:30,21,1.28,1.28,1.278,1.278,3
ZKH19,2018-12-21 10:00,21,1.282,1.282,1.282,1.282,4
ZKH19,2018-12-21 10:30,21,1.283,1.289,1.283,1.289,70
ZKH19,2018-12-21 12:30,21,1.289,1.289,1.286,1.287,19
ZKH19,2018-12-21 13:00,21,1.289,1.289,1.289,1.289,1
ZKH19,2018-12-23 23:00,24,1.298,1.298,1.298,1.298,1
ZKH19,2018-12-24 04:00,24,1.285,1.285,1.285,1.285,1
ZKH19,2018-12-24 06:30,24,1.282,1.291,1.282,1.291,2
ZKH19,2018-12-24 07:00,24,1.287,1.287,1.287,1.287,1
ZKH19,2018-12-26 07:00,26,1.275,1.275,1.275,1.275,2
ZKH19,2018-12-26 08:00,26,1.293,1.293,1.293,1.293,1
ZKH19,2018-12-26 09:00,26,1.282,1.283,1.28,1.28,17
ZKH19,2018-12-26 11:00,26,1.278,1.278,1.278,1.278,1
ZKH19,2018-12-26 11:30,26,1.275,1.281,1.275,1.281,8
ZKH19,2018-12-26 13:00,26,1.28,1.28,1.28,1.28,1
ZKH19,2018-12-26 15:30,26,1.291,1.291,1.29,1.29,3
ZKH19,2018-12-27 05:30,27,1.294,1.294,1.294,1.294,1
ZKH19,2018-12-27 08:30,27,1.286,1.29,1.284,1.284,3
ZKH19,2018-12-27 09:00,27,1.285,1.285,1.285,1.285,1
ZKH19,2018-12-27 09:30,27,1.288,1.288,1.288,1.288,1
ZKH19,2018-12-27 10:00,27,1.284,1.287,1.284,1.287,23
ZKH19,2018-12-27 10:30,27,1.286,1.286,1.284,1.286,15
ZKH19,2018-12-27 11:00,27,1.283,1.286,1.283,1.286,8
ZKH19,2018-12-27 11:30,27,1.286,1.286,1.286,1.286,2
ZKH19,2018-12-27 12:00,27,1.288,1.289,1.288,1.289,2
ZKH19,2018-12-27 12:30,27,1.289,1.289,1.289,1.289,2
ZKH19,2018-12-27 13:00,27,1.289,1.289,1.289,1.289,1
ZKH19,2018-12-28 07:00,28,1.301,1.301,1.301,1.301,2
ZKH19,2018-12-28 08:00,28,1.297,1.297,1.297,1.297,2
ZKH19,2018-12-28 10:00,28,1.298,1.298,1.296,1.296,5
ZKH19,2018-12-28 11:30,28,1.294,1.294,1.294,1.294,1
ZKH19,2018-12-28 13:00,28,1.294,1.298,1.293,1.293,6
ZKH19,2018-12-31 08:30,31,1.282,1.29,1.282,1.29,12
ZKH19,2018-12-31 09:00,31,1.285,1.285,1.285,1.285,10
ZKH19,2018-12-31 09:30,31,1.29,1.29,1.29,1.29,20
ZKH19,2018-12-31 10:00,31,1.29,1.29,1.288,1.29,10
ZKH19,2018-12-31 10:30,31,1.289,1.289,1.289,1.289,1
ZKH19,2018-12-31 11:00,31,1.288,1.289,1.288,1.289,18
ZKH19,2018-12-31 11:30,31,1.286,1.286,1.286,1.286,1
ZKH19,2018-12-31 13:00,31,1.293,1.294,1.29,1.29,3
ZKH19,2019-01-02 08:30,2,1.289,1.289,1.289,1.289,2
ZKH19,2019-01-02 09:30,2,1.298,1.298,1.288,1.288,4
ZKH19,2019-01-02 11:00,2,1.287,1.287,1.287,1.287,1
ZKH19,2019-01-02 11:30,2,1.292,1.292,1.292,1.292,1
ZKH19,2019-01-02 14:30,2,1.295,1.296,1.295,1.295,15
ZKH19,2019-01-03 07:30,3,1.299,1.302,1.299,1.302,2
ZKH19,2019-01-03 08:00,3,1.297,1.297,1.295,1.295,10
ZKH19,2019-01-03 08:30,3,1.295,1.295,1.295,1.295,1
ZKH19,2019-01-03 11:00,3,1.301,1.301,1.3,1.3,9
ZKH19,2019-01-03 12:00,3,1.304,1.305,1.299,1.305,19
ZKH19,2019-01-03 12:30,3,1.306,1.307,1.306,1.307,6
ZKH19,2019-01-03 13:00,3,1.303,1.303,1.301,1.301,8
ZKH19,2019-01-03 15:30,3,1.302,1.302,1.302,1.302,1
ZKH19,2019-01-04 10:00,4,1.324,1.324,1.324,1.324,5
ZKH19,2019-01-04 11:00,4,1.312,1.312,1.309,1.309,11
ZKH19,2019-01-04 11:30,4,1.309,1.309,1.309,1.309,2
ZKH19,2019-01-04 12:00,4,1.314,1.314,1.314,1.314,1
ZKH19,2019-01-04 12:30,4,1.316,1.316,1.316,1.316,1
ZKH19,2019-01-04 13:00,4,1.313,1.313,1.312,1.312,6
ZKH19,2019-01-07 07:30,7,1.322,1.322,1.322,1.322,1
ZKH19,2019-01-07 08:00,7,1.323,1.323,1.323,1.323,1
ZKH19,2019-01-07 09:00,7,1.316,1.316,1.316,1.316,1
ZKH19,2019-01-07 10:30,7,1.315,1.315,1.312,1.312,4
ZKH19,2019-01-07 11:30,7,1.315,1.315,1.313,1.315,8
ZKH19,2019-01-07 12:00,7,1.313,1.313,1.309,1.309,2
ZKH19,2019-01-07 13:00,7,1.305,1.305,1.3,1.3,9
ZKH19,2019-01-07 13:30,7,1.304,1.304,1.304,1.304,1
ZKH19,2019-01-07 14:00,7,1.304,1.304,1.304,1.304,3
ZKH19,2019-01-07 14:30,7,1.305,1.306,1.305,1.306,2
ZKH19,2019-01-07 15:00,7,1.304,1.307,1.304,1.307,3
ZKH19,2019-01-08 08:30,8,1.315,1.315,1.308,1.308,2
ZKH19,2019-01-08 09:00,8,1.307,1.307,1.299,1.299,6
ZKH19,2019-01-08 09:30,8,1.296,1.296,1.295,1.295,16
ZKH19,2019-01-08 10:30,8,1.295,1.295,1.295,1.295,3
ZKH19,2019-01-08 11:00,8,1.299,1.299,1.299,1.299,2
ZKH19,2019-01-08 13:00,8,1.294,1.294,1.29,1.29,3
ZKH19,2019-01-08 14:00,8,1.295,1.295,1.295,1.295,1
ZKH19,2019-01-09 06:30,9,1.304,1.305,1.304,1.305,5
ZKH19,2019-01-09 08:00,9,1.3,1.3,1.3,1.3,3
ZKH19,2019-01-09 09:30,9,1.301,1.304,1.299,1.3,80
ZKH19,2019-01-09 10:00,9,1.3,1.3,1.3,1.3,1
ZKH19,2019-01-09 10:30,9,1.304,1.304,1.304,1.304,2
ZKH19,2019-01-09 11:30,9,1.303,1.303,1.303,1.303,2
ZKH19,2019-01-09 13:00,9,1.305,1.305,1.305,1.305,2
ZKH19,2019-01-10 07:30,10,1.309,1.311,1.309,1.311,3
ZKH19,2019-01-10 08:30,10,1.3,1.3,1.294,1.294,15
ZKH19,2019-01-10 09:30,10,1.295,1.295,1.295,1.295,4
ZKH19,2019-01-10 10:00,10,1.297,1.297,1.297,1.297,5
ZKH19,2019-01-10 10:30,10,1.3,1.302,1.3,1.302,5
ZKH19,2019-01-10 11:00,10,1.299,1.299,1.297,1.297,14
ZKH19,2019-01-10 11:30,10,1.295,1.295,1.295,1.295,2
ZKH19,2019-01-10 12:00,10,1.296,1.296,1.293,1.293,3
ZKH19,2019-01-10 13:00,10,1.292,1.294,1.292,1.294,39
ZKH19,2019-01-10 15:00,10,1.296,1.296,1.296,1.296,5
ZKH19,2019-01-11 09:30,11,1.3,1.3,1.3,1.3,1
ZKH19,2019-01-11 11:00,11,1.3,1.3,1.3,1.3,1
ZKH19,2019-01-11 11:30,11,1.304,1.307,1.304,1.307,5
ZKH19,2019-01-11 12:00,11,1.307,1.311,1.307,1.311,3
ZKH19,2019-01-11 12:30,11,1.31,1.31,1.31,1.31,1
ZKH19,2019-01-11 13:00,11,1.308,1.312,1.308,1.312,25
ZKH19,2019-01-14 02:30,14,1.302,1.302,1.302,1.302,2
ZKH19,2019-01-14 07:30,14,1.315,1.315,1.315,1.315,1
ZKH19,2019-01-14 08:00,14,1.31,1.31,1.31,1.31,2
ZKH19,2019-01-14 08:30,14,1.31,1.314,1.306,1.312,13
ZKH19,2019-01-14 09:00,14,1.316,1.317,1.314,1.314,7
ZKH19,2019-01-14 09:30,14,1.314,1.314,1.314,1.314,1
ZKH19,2019-01-14 10:00,14,1.313,1.313,1.309,1.309,22
ZKH19,2019-01-14 10:30,14,1.308,1.308,1.308,1.308,1
ZKH19,2019-01-14 11:00,14,1.306,1.306,1.305,1.306,7
ZKH19,2019-01-14 11:30,14,1.303,1.304,1.303,1.303,5
ZKH19,2019-01-14 12:30,14,1.311,1.311,1.311,1.311,1
ZKH19,2019-01-14 13:00,14,1.301,1.305,1.301,1.302,4
ZKH19,2019-01-15 07:30,15,1.311,1.315,1.311,1.312,13
ZKH19,2019-01-15 08:00,15,1.311,1.311,1.311,1.311,6
ZKH19,2019-01-15 08:30,15,1.307,1.309,1.306,1.306,11
ZKH19,2019-01-15 09:00,15,1.305,1.305,1.301,1.302,16
ZKH19,2019-01-15 09:30,15,1.301,1.302,1.294,1.294,15
ZKH19,2019-01-15 10:00,15,1.295,1.3,1.295,1.3,14
ZKH19,2019-01-15 10:30,15,1.297,1.297,1.295,1.297,17
ZKH19,2019-01-15 11:30,15,1.296,1.296,1.294,1.294,12
ZKH19,2019-01-15 12:00,15,1.295,1.296,1.295,1.296,3
ZKH19,2019-01-15 12:30,15,1.293,1.293,1.29,1.29,10
ZKH19,2019-01-15 13:00,15,1.29,1.292,1.289,1.291,43
ZKH19,2019-01-15 17:30,16,1.3,1.31,1.3,1.31,2
ZKH19,2019-01-16 08:30,16,1.294,1.294,1.292,1.294,3
ZKH19,2019-01-16 09:00,16,1.291,1.291,1.291,1.291,1
ZKH19,2019-01-16 09:30,16,1.29,1.29,1.278,1.288,62
ZKH19,2019-01-16 10:00,16,1.284,1.284,1.281,1.283,8
ZKH19,2019-01-16 10:30,16,1.282,1.285,1.278,1.278,9
ZKH19,2019-01-16 11:00,16,1.281,1.282,1.281,1.282,10
ZKH19,2019-01-16 11:30,16,1.28,1.28,1.28,1.28,9
ZKH19,2019-01-16 13:00,16,1.281,1.286,1.28,1.282,67
ZKH19,2019-01-17 02:30,17,1.273,1.273,1.273,1.273,6
ZKH19,2019-01-17 03:00,17,1.273,1.273,1.273,1.273,2
ZKH19,2019-01-17 03:30,17,1.273,1.273,1.273,1.273,3
ZKH19,2019-01-17 07:30,17,1.282,1.286,1.282,1.286,3
ZKH19,2019-01-17 08:00,17,1.279,1.279,1.278,1.278,2
ZKH19,2019-01-17 08:30,17,1.277,1.277,1.275,1.275,20
ZKH19,2019-01-17 09:00,17,1.273,1.274,1.27,1.27,20
ZKH19,2019-01-17 09:30,17,1.273,1.275,1.273,1.275,9
ZKH19,2019-01-17 10:30,17,1.273,1.275,1.273,1.275,6
ZKH19,2019-01-17 11:30,17,1.277,1.289,1.277,1.283,11
ZKH19,2019-01-17 12:00,17,1.286,1.286,1.278,1.284,6
ZKH19,2019-01-17 12:30,17,1.282,1.284,1.28,1.282,16
ZKH19,2019-01-17 13:00,17,1.284,1.289,1.284,1.289,8
ZKH19,2019-01-17 13:30,17,1.3,1.3,1.297,1.298,3
ZKH19,2019-01-17 14:00,17,1.295,1.295,1.293,1.293,4
ZKH19,2019-01-18 03:30,18,1.28,1.298,1.28,1.298,7
ZKH19,2019-01-18 08:00,18,1.293,1.293,1.293,1.293,2
ZKH19,2019-01-18 08:30,18,1.293,1.293,1.285,1.285,18
ZKH19,2019-01-18 09:00,18,1.283,1.293,1.278,1.293,29
ZKH19,2019-01-18 10:00,18,1.295,1.3,1.295,1.296,15
ZKH19,2019-01-18 10:30,18,1.292,1.292,1.29,1.291,12
ZKH19,2019-01-18 11:00,18,1.291,1.291,1.291,1.291,2
ZKH19,2019-01-18 11:30,18,1.29,1.292,1.29,1.292,2
ZKH19,2019-01-18 12:30,18,1.296,1.3,1.295,1.3,15
ZKH19,2019-01-18 13:00,18,1.3,1.3,1.295,1.298,23
ZKH19,2019-01-22 06:00,22,1.293,1.293,1.293,1.293,1
ZKH19,2019-01-22 07:30,22,1.302,1.306,1.301,1.306,7
ZKH19,2019-01-22 08:00,22,1.301,1.305,1.3,1.3,4
ZKH19,2019-01-22 08:30,22,1.295,1.295,1.295,1.295,1
ZKH19,2019-01-22 09:00,22,1.291,1.293,1.29,1.29,5
ZKH19,2019-01-22 10:00,22,1.291,1.291,1.291,1.291,1
ZKH19,2019-01-22 10:30,22,1.294,1.294,1.29,1.292,6
ZKH19,2019-01-22 11:00,22,1.291,1.291,1.287,1.29,6
ZKH19,2019-01-22 11:30,22,1.289,1.294,1.289,1.294,2
ZKH19,2019-01-22 12:00,22,1.287,1.287,1.282,1.285,27
ZKH19,2019-01-22 12:30,22,1.288,1.288,1.288,1.288,1
ZKH19,2019-01-22 13:00,22,1.285,1.289,1.284,1.288,21
ZKH19,2019-01-22 15:30,22,1.287,1.287,1.287,1.287,1
ZKH19,2019-01-23 07:00,23,1.291,1.291,1.289,1.289,3
ZKH19,2019-01-23 08:00,23,1.291,1.292,1.291,1.292,3
ZKH19,2019-01-23 08:30,23,1.293,1.294,1.29,1.29,5
ZKH19,2019-01-23 09:00,23,1.288,1.288,1.287,1.288,5
ZKH19,2019-01-23 09:30,23,1.288,1.291,1.284,1.288,37
ZKH19,2019-01-23 10:00,23,1.288,1.288,1.285,1.285,5
ZKH19,2019-01-23 10:30,23,1.287,1.287,1.287,1.287,1
ZKH19,2019-01-23 11:00,23,1.288,1.288,1.288,1.288,1
ZKH19,2019-01-23 11:30,23,1.285,1.285,1.285,1.285,1
ZKH19,2019-01-23 12:30,23,1.285,1.285,1.284,1.284,5
ZKH19,2019-01-23 13:00,23,1.286,1.288,1.283,1.283,11
ZKH19,2019-01-23 15:00,23,1.283,1.283,1.283,1.283,1
ZKH19,2019-01-24 07:30,24,1.287,1.287,1.286,1.286,3
ZKH19,2019-01-24 08:00,24,1.283,1.286,1.283,1.286,3
ZKH19,2019-01-24 08:30,24,1.284,1.285,1.281,1.284,19
ZKH19,2019-01-24 09:00,24,1.282,1.287,1.281,1.285,18
ZKH19,2019-01-24 09:30,24,1.287,1.287,1.279,1.282,13
ZKH19,2019-01-24 10:00,24,1.28,1.285,1.28,1.282,8
ZKH19,2019-01-24 10:30,24,1.282,1.284,1.282,1.284,2
ZKH19,2019-01-24 11:00,24,1.282,1.284,1.28,1.28,8
ZKH19,2019-01-24 11:30,24,1.28,1.28,1.278,1.278,11
ZKH19,2019-01-24 12:00,24,1.277,1.281,1.275,1.276,11
ZKH19,2019-01-24 12:30,24,1.273,1.279,1.273,1.274,9
ZKH19,2019-01-24 13:00,24,1.277,1.279,1.277,1.277,3
ZKH19,2019-01-24 14:30,24,1.274,1.274,1.274,1.274,2
ZKH19,2019-01-25 08:00,25,1.28,1.281,1.28,1.281,4
ZKH19,2019-01-25 08:30,25,1.282,1.282,1.274,1.279,26
ZKH19,2019-01-25 09:00,25,1.278,1.281,1.277,1.281,26
ZKH19,2019-01-25 09:30,25,1.279,1.284,1.278,1.279,22
ZKH19,2019-01-25 10:00,25,1.28,1.28,1.275,1.277,10
ZKH19,2019-01-25 10:30,25,1.277,1.28,1.277,1.279,5
ZKH19,2019-01-25 11:00,25,1.281,1.282,1.281,1.282,6
ZKH19,2019-01-25 11:30,25,1.282,1.283,1.282,1.282,3
ZKH19,2019-01-25 12:30,25,1.285,1.285,1.283,1.283,3
ZKH19,2019-01-25 13:00,25,1.285,1.291,1.285,1.288,16
ZKH19,2019-01-25 13:30,25,1.291,1.291,1.286,1.286,4
ZKH19,2019-01-25 14:00,25,1.286,1.286,1.285,1.285,3
ZKH19,2019-01-27 19:00,28,1.293,1.293,1.293,1.293,1
ZKH19,2019-01-28 08:00,28,1.288,1.288,1.286,1.286,3
ZKH19,2019-01-28 08:30,28,1.283,1.284,1.28,1.28,5
ZKH19,2019-01-28 09:00,28,1.279,1.279,1.277,1.277,11
ZKH19,2019-01-28 09:30,28,1.279,1.282,1.279,1.282,3
ZKH19,2019-01-28 10:00,28,1.281,1.281,1.279,1.279,22
ZKH19,2019-01-28 10:30,28,1.28,1.28,1.278,1.278,3
ZKH19,2019-01-28 11:00,28,1.281,1.283,1.278,1.283,4
ZKH19,2019-01-28 11:30,28,1.28,1.28,1.278,1.278,5
ZKH19,2019-01-28 13:00,28,1.284,1.286,1.283,1.286,24
ZKH19,2019-01-28 15:00,28,1.291,1.294,1.291,1.294,3
ZKH19,2019-01-28 23:30,29,1.297,1.297,1.297,1.297,3
ZKH19,2019-01-29 07:30,29,1.288,1.288,1.288,1.288,2
ZKH19,2019-01-29 08:00,29,1.288,1.289,1.288,1.289,2
ZKH19,2019-01-29 08:30,29,1.285,1.288,1.278,1.278,23
ZKH19,2019-01-29 09:00,29,1.281,1.282,1.277,1.278,19
ZKH19,2019-01-29 09:30,29,1.279,1.279,1.278,1.279,6
ZKH19,2019-01-29 10:00,29,1.279,1.28,1.276,1.279,17
ZKH19,2019-01-29 10:30,29,1.278,1.28,1.278,1.278,3
ZKH19,2019-01-29 11:00,29,1.278,1.279,1.276,1.277,11
ZKH19,2019-01-29 11:30,29,1.277,1.281,1.277,1.278,5
ZKH19,2019-01-29 12:00,29,1.278,1.278,1.277,1.277,10
ZKH19,2019-01-29 12:30,29,1.276,1.279,1.276,1.278,3
ZKH19,2019-01-29 13:00,29,1.279,1.282,1.279,1.282,9
ZKH19,2019-01-29 14:30,29,1.283,1.283,1.283,1.283,1
ZKH19,2019-01-30 07:00,30,1.286,1.286,1.286,1.286,7
ZKH19,2019-01-30 08:00,30,1.29,1.293,1.29,1.29,3
ZKH19,2019-01-30 08:30,30,1.289,1.289,1.285,1.285,28
ZKH19,2019-01-30 09:00,30,1.286,1.289,1.286,1.288,6
ZKH19,2019-01-30 09:30,30,1.288,1.292,1.288,1.29,13
ZKH19,2019-01-30 10:00,30,1.288,1.29,1.287,1.289,14
ZKH19,2019-01-30 10:30,30,1.289,1.29,1.289,1.289,6
ZKH19,2019-01-30 11:00,30,1.291,1.291,1.289,1.29,14
ZKH19,2019-01-30 11:30,30,1.29,1.292,1.289,1.292,5
ZKH19,2019-01-30 12:00,30,1.29,1.29,1.288,1.289,10
ZKH19,2019-01-30 12:30,30,1.29,1.294,1.29,1.29,65
ZKH19,2019-01-30 13:00,30,1.291,1.291,1.287,1.288,108
ZKH19,2019-01-30 13:30,30,1.288,1.288,1.288,1.288,4
ZKH19,2019-01-30 14:30,30,1.286,1.286,1.285,1.285,5
ZKH19,2019-01-30 15:30,30,1.289,1.289,1.289,1.289,3
ZKH19,2019-01-31 07:30,31,1.29,1.29,1.279,1.284,22
ZKH19,2019-01-31 08:00,31,1.284,1.288,1.284,1.288,2
ZKH19,2019-01-31 08:30,31,1.288,1.289,1.285,1.285,9
ZKH19,2019-01-31 09:00,31,1.286,1.286,1.285,1.285,2
ZKH19,2019-01-31 09:30,31,1.283,1.285,1.282,1.282,14
ZKH19,2019-01-31 10:00,31,1.281,1.286,1.281,1.286,4
ZKH19,2019-01-31 10:30,31,1.284,1.291,1.284,1.291,5
ZKH19,2019-01-31 11:00,31,1.288,1.296,1.286,1.296,17
ZKH19,2019-01-31 11:30,31,1.294,1.294,1.285,1.287,36
ZKH19,2019-01-31 12:00,31,1.288,1.293,1.288,1.288,30
ZKH19,2019-01-31 12:30,31,1.288,1.288,1.285,1.286,22
ZKH19,2019-01-31 13:00,31,1.287,1.29,1.284,1.284,31
ZKH19,2019-01-31 13:30,31,1.285,1.286,1.285,1.286,4
ZKH19,2019-01-31 15:00,31,1.294,1.295,1.294,1.295,8
ZKH19,2019-01-31 17:00,1,1.3,1.3,1.3,1.3,3
ZKH19,2019-02-01 01:00,1,1.293,1.293,1.293,1.293,1
ZKH19,2019-02-01 07:00,1,1.297,1.302,1.297,1.302,25
ZKH19,2019-02-01 07:30,1,1.308,1.309,1.308,1.309,2
ZKH19,2019-02-01 08:00,1,1.308,1.308,1.307,1.307,2
ZKH19,2019-02-01 08:30,1,1.306,1.307,1.302,1.302,30
ZKH19,2019-02-01 09:00,1,1.302,1.306,1.302,1.303,7
ZKH19,2019-02-01 09:30,1,1.304,1.306,1.303,1.306,5
ZKH19,2019-02-01 10:00,1,1.306,1.307,1.305,1.307,52
ZKH19,2019-02-01 10:30,1,1.307,1.308,1.306,1.308,9
ZKH19,2019-02-01 11:00,1,1.309,1.318,1.309,1.314,83
ZKH19,2019-02-01 11:30,1,1.316,1.319,1.315,1.315,24
ZKH19,2019-02-01 12:00,1,1.316,1.317,1.314,1.314,60
ZKH19,2019-02-01 12:30,1,1.311,1.312,1.31,1.312,6
ZKH19,2019-02-01 13:00,1,1.313,1.317,1.313,1.315,63
ZKH19,2019-02-01 13:30,1,1.317,1.317,1.315,1.315,8
ZKH19,2019-02-01 14:00,1,1.317,1.318,1.315,1.317,4
ZKH19,2019-02-01 14:30,1,1.322,1.322,1.322,1.322,1
ZKH19,2019-02-04 07:00,4,1.32,1.321,1.32,1.321,18
ZKH19,2019-02-04 07:30,4,1.32,1.32,1.32,1.32,5
ZKH19,2019-02-04 08:00,4,1.321,1.322,1.317,1.317,26
ZKH19,2019-02-04 08:30,4,1.315,1.322,1.315,1.322,51
ZKH19,2019-02-04 09:00,4,1.322,1.322,1.318,1.322,39
ZKH19,2019-02-04 09:30,4,1.323,1.344,1.322,1.328,70
ZKH19,2019-02-04 10:00,4,1.328,1.332,1.328,1.332,19
ZKH19,2019-02-04 10:30,4,1.332,1.332,1.327,1.327,24
ZKH19,2019-02-04 11:00,4,1.328,1.33,1.325,1.325,12
ZKH19,2019-02-04 11:30,4,1.325,1.326,1.325,1.326,16
ZKH19,2019-02-04 12:00,4,1.324,1.326,1.324,1.326,9
ZKH19,2019-02-04 12:30,4,1.328,1.328,1.325,1.325,19
ZKH19,2019-02-04 13:00,4,1.323,1.326,1.319,1.323,32
ZKH19,2019-02-04 14:00,4,1.317,1.317,1.317,1.317,3
ZKH19,2019-02-05 05:30,5,1.334,1.334,1.334,1.334,1
ZKH19,2019-02-05 07:00,5,1.326,1.326,1.319,1.319,8
ZKH19,2019-02-05 08:00,5,1.32,1.322,1.32,1.322,7
ZKH19,2019-02-05 08:30,5,1.321,1.321,1.315,1.316,46
ZKH19,2019-02-05 09:00,5,1.315,1.315,1.312,1.314,8
ZKH19,2019-02-05 09:30,5,1.315,1.318,1.315,1.318,5
ZKH19,2019-02-05 10:00,5,1.318,1.32,1.317,1.317,11
ZKH19,2019-02-05 10:30,5,1.317,1.32,1.317,1.32,13
ZKH19,2019-02-05 11:00,5,1.318,1.318,1.317,1.318,11
ZKH19,2019-02-05 11:30,5,1.315,1.316,1.313,1.315,10
ZKH19,2019-02-05 12:00,5,1.317,1.317,1.313,1.315,18
ZKH19,2019-02-05 12:30,5,1.313,1.313,1.311,1.311,11
ZKH19,2019-02-05 13:00,5,1.312,1.315,1.311,1.314,27
ZKH19,2019-02-05 13:30,5,1.312,1.314,1.312,1.314,8
ZKH19,2019-02-05 14:00,5,1.312,1.313,1.31,1.313,22
ZKH19,2019-02-05 14:30,5,1.31,1.31,1.31,1.31,4
ZKH19,2019-02-05 15:00,5,1.312,1.313,1.311,1.311,35
ZKH19,2019-02-05 15:30,5,1.312,1.312,1.312,1.312,7
ZKH19,2019-02-06 07:00,6,1.305,1.305,1.305,1.305,2
ZKH19,2019-02-06 07:30,6,1.305,1.307,1.305,1.307,4
ZKH19,2019-02-06 08:00,6,1.307,1.309,1.304,1.307,20
ZKH19,2019-02-06 08:30,6,1.305,1.307,1.304,1.304,17
ZKH19,2019-02-06 09:00,6,1.305,1.308,1.304,1.305,25
ZKH19,2019-02-06 09:30,6,1.304,1.317,1.302,1.304,96
ZKH19,2019-02-06 10:00,6,1.305,1.309,1.305,1.305,90
ZKH19,2019-02-06 10:30,6,1.305,1.307,1.305,1.306,4
ZKH19,2019-02-06 11:00,6,1.305,1.307,1.305,1.306,30
ZKH19,2019-02-06 11:30,6,1.307,1.308,1.307,1.308,3
ZKH19,2019-02-06 12:00,6,1.307,1.308,1.306,1.308,7
ZKH19,2019-02-06 12:30,6,1.307,1.309,1.307,1.308,3
ZKH19,2019-02-06 13:00,6,1.306,1.308,1.304,1.304,32
ZKH19,2019-02-06 13:30,6,1.305,1.305,1.305,1.305,1
ZKH19,2019-02-06 14:30,6,1.303,1.304,1.303,1.304,3
ZKH19,2019-02-06 15:00,6,1.303,1.307,1.303,1.303,4
ZKH19,2019-02-06 15:30,6,1.307,1.307,1.307,1.307,1
ZKH19,2019-02-07 07:30,7,1.3,1.3,1.297,1.298,14
ZKH19,2019-02-07 08:00,7,1.301,1.301,1.297,1.298,22
ZKH19,2019-02-07 08:30,7,1.296,1.296,1.29,1.292,42
ZKH19,2019-02-07 09:00,7,1.291,1.291,1.285,1.291,30
ZKH19,2019-02-07 09:30,7,1.29,1.292,1.288,1.288,30
ZKH19,2019-02-07 10:00,7,1.289,1.289,1.283,1.286,20
ZKH19,2019-02-07 10:30,7,1.284,1.284,1.284,1.284,2
ZKH19,2019-02-07 11:00,7,1.283,1.284,1.283,1.284,2
ZKH19,2019-02-07 11:30,7,1.285,1.287,1.285,1.286,30
ZKH19,2019-02-07 12:00,7,1.289,1.289,1.289,1.289,1
ZKH19,2019-02-07 12:30,7,1.292,1.292,1.284,1.29,22
ZKH19,2019-02-07 13:00,7,1.29,1.294,1.29,1.29,20
ZKH19,2019-02-07 13:30,7,1.292,1.293,1.29,1.29,42
ZKH19,2019-02-07 14:00,7,1.29,1.292,1.29,1.292,6
ZKH19,2019-02-08 07:30,8,1.287,1.287,1.287,1.287,1
ZKH19,2019-02-08 08:00,8,1.289,1.291,1.289,1.291,5
ZKH19,2019-02-08 08:30,8,1.292,1.294,1.291,1.293,32
ZKH19,2019-02-08 09:00,8,1.295,1.295,1.292,1.295,35
ZKH19,2019-02-08 09:30,8,1.296,1.296,1.295,1.295,10
ZKH19,2019-02-08 10:00,8,1.297,1.297,1.295,1.295,4
ZKH19,2019-02-08 10:30,8,1.297,1.302,1.295,1.302,13
ZKH19,2019-02-08 11:00,8,1.302,1.302,1.29,1.299,35
ZKH19,2019-02-08 11:30,8,1.298,1.304,1.297,1.301,21
ZKH19,2019-02-08 12:00,8,1.304,1.304,1.299,1.301,9
ZKH19,2019-02-08 12:30,8,1.299,1.304,1.298,1.304,25
ZKH19,2019-02-08 13:00,8,1.305,1.314,1.305,1.314,58
ZKH19,2019-02-08 13:30,8,1.32,1.32,1.312,1.313,12
ZKH19,2019-02-08 14:00,8,1.316,1.316,1.316,1.316,1
ZKH19,2019-02-11 06:30,11,1.323,1.323,1.323,1.323,1
ZKH19,2019-02-11 07:00,11,1.317,1.317,1.316,1.316,2
ZKH19,2019-02-11 08:00,11,1.316,1.316,1.316,1.316,1
ZKH19,2019-02-11 08:30,11,1.32,1.32,1.32,1.32,1
ZKH19,2019-02-11 09:00,11,1.319,1.32,1.319,1.319,29
ZKH19,2019-02-11 09:30,11,1.315,1.315,1.314,1.314,8
ZKH19,2019-02-11 10:00,11,1.314,1.316,1.314,1.316,3
ZKH19,2019-02-11 10:30,11,1.315,1.315,1.315,1.315,4
ZKH19,2019-02-11 11:00,11,1.317,1.317,1.317,1.317,5
ZKH19,2019-02-11 11:30,11,1.316,1.317,1.316,1.317,9
ZKH19,2019-02-11 12:00,11,1.318,1.318,1.318,1.318,1
ZKH19,2019-02-11 12:30,11,1.319,1.319,1.319,1.319,5
ZKH19,2019-02-11 13:00,11,1.318,1.318,1.318,1.318,11
ZKH19,2019-02-11 20:00,12,1.322,1.322,1.32,1.32,9
ZKH19,2019-02-11 22:00,12,1.318,1.32,1.318,1.32,4
ZKH19,2019-02-12 01:30,12,1.319,1.319,1.318,1.318,4
ZKH19,2019-02-12 02:00,12,1.32,1.32,1.32,1.32,4
ZKH19,2019-02-12 05:30,12,1.32,1.321,1.32,1.321,3
ZKH19,2019-02-12 06:00,12,1.329,1.329,1.329,1.329,1
ZKH19,2019-02-12 07:00,12,1.322,1.325,1.322,1.325,7
ZKH19,2019-02-12 08:00,12,1.325,1.331,1.325,1.331,12
ZKH19,2019-02-12 08:30,12,1.329,1.33,1.327,1.328,17
ZKH19,2019-02-12 09:00,12,1.325,1.325,1.325,1.325,3
ZKH19,2019-02-12 09:30,12,1.324,1.325,1.324,1.325,3
ZKH19,2019-02-12 10:00,12,1.327,1.328,1.327,1.327,8
ZKH19,2019-02-12 10:30,12,1.327,1.328,1.324,1.324,20
ZKH19,2019-02-12 11:00,12,1.328,1.328,1.326,1.326,12
ZKH19,2019-02-12 11:30,12,1.327,1.329,1.327,1.329,7
ZKH19,2019-02-12 12:00,12,1.33,1.33,1.328,1.328,8
ZKH19,2019-02-12 12:30,12,1.328,1.328,1.328,1.328,1
ZKH19,2019-02-12 13:00,12,1.329,1.329,1.328,1.329,7
ZKH19,2019-02-12 14:00,12,1.327,1.327,1.327,1.327,1
ZKH19,2019-02-12 15:00,12,1.326,1.326,1.326,1.326,2
ZKH19,2019-02-12 18:30,13,1.33,1.33,1.33,1.33,4
ZKH19,2019-02-12 21:30,13,1.33,1.33,1.33,1.33,2
ZKH19,2019-02-13 02:00,13,1.326,1.328,1.326,1.328,2
ZKH19,2019-02-13 03:30,13,1.325,1.325,1.325,1.325,1
ZKH19,2019-02-13 05:00,13,1.329,1.329,1.329,1.329,1
ZKH19,2019-02-13 07:00,13,1.328,1.328,1.328,1.328,1
ZKH19,2019-02-13 08:30,13,1.33,1.33,1.325,1.329,21
ZKH19,2019-02-13 09:00,13,1.327,1.328,1.327,1.327,7
ZKH19,2019-02-13 09:30,13,1.327,1.332,1.324,1.328,22
ZKH19,2019-02-13 10:00,13,1.328,1.333,1.328,1.33,10
ZKH19,2019-02-13 10:30,13,1.33,1.333,1.33,1.333,7
ZKH19,2019-02-13 11:00,13,1.333,1.336,1.333,1.334,13
ZKH19,2019-02-13 11:30,13,1.337,1.337,1.336,1.336,2
ZKH19,2019-02-13 12:00,13,1.337,1.339,1.337,1.337,16
ZKH19,2019-02-13 12:30,13,1.336,1.336,1.334,1.335,9
ZKH19,2019-02-13 13:00,13,1.336,1.342,1.336,1.34,29
ZKH19,2019-02-13 14:00,13,1.339,1.339,1.339,1.339,4
ZKH19,2019-02-13 14:30,13,1.337,1.337,1.336,1.336,2
ZKH19,2019-02-13 15:00,13,1.335,1.335,1.335,1.335,2
ZKH19,2019-02-13 15:30,13,1.335,1.335,1.335,1.335,1
ZKH19,2019-02-13 17:00,14,1.34,1.345,1.34,1.345,2
ZKH19,2019-02-14 02:00,14,1.337,1.337,1.337,1.337,1
ZKH19,2019-02-14 05:30,14,1.341,1.341,1.341,1.341,1
ZKH19,2019-02-14 06:00,14,1.341,1.341,1.341,1.341,1
ZKH19,2019-02-14 06:30,14,1.34,1.34,1.335,1.335,9
ZKH19,2019-02-14 08:00,14,1.335,1.336,1.334,1.336,7
ZKH19,2019-02-14 08:30,14,1.338,1.338,1.334,1.336,31
ZKH19,2019-02-14 09:00,14,1.335,1.337,1.335,1.337,14
ZKH19,2019-02-14 09:30,14,1.335,1.335,1.33,1.33,16
ZKH19,2019-02-14 10:00,14,1.33,1.33,1.326,1.329,28
ZKH19,2019-02-14 10:30,14,1.328,1.33,1.328,1.329,11
ZKH19,2019-02-14 11:00,14,1.328,1.33,1.328,1.328,14
ZKH19,2019-02-14 11:30,14,1.327,1.33,1.327,1.329,17
ZKH19,2019-02-14 12:00,14,1.329,1.335,1.328,1.334,58
ZKH19,2019-02-14 12:30,14,1.334,1.336,1.332,1.332,40
ZKH19,2019-02-14 13:00,14,1.332,1.332,1.323,1.327,57
ZKH19,2019-02-14 13:30,14,1.327,1.327,1.326,1.326,2
ZKH19,2019-02-14 14:30,14,1.324,1.324,1.324,1.324,4
ZKH19,2019-02-14 15:30,14,1.327,1.327,1.327,1.327,2
ZKH19,2019-02-15 07:30,15,1.326,1.326,1.326,1.326,8
ZKH19,2019-02-15 08:00,15,1.325,1.325,1.325,1.325,4
ZKH19,2019-02-15 08:30,15,1.328,1.328,1.327,1.327,27
ZKH19,2019-02-15 09:00,15,1.323,1.323,1.321,1.323,5
ZKH19,2019-02-15 09:30,15,1.319,1.319,1.316,1.317,26
ZKH19,2019-02-15 10:00,15,1.318,1.319,1.317,1.318,8
ZKH19,2019-02-15 10:30,15,1.318,1.32,1.318,1.32,10
ZKH19,2019-02-15 11:00,15,1.321,1.321,1.321,1.321,2
ZKH19,2019-02-15 12:00,15,1.321,1.321,1.321,1.321,1
ZKH19,2019-02-15 12:30,15,1.32,1.32,1.316,1.316,13
ZKH19,2019-02-15 13:00,15,1.318,1.332,1.318,1.324,51
ZKH19,2019-02-15 13:30,15,1.325,1.325,1.325,1.325,1
ZKH19,2019-02-18 08:30,19,1.34,1.341,1.34,1.341,2
ZKH19,2019-02-19 05:30,19,1.336,1.336,1.336,1.336,1
ZKH19,2019-02-19 06:00,19,1.337,1.337,1.337,1.337,1
ZKH19,2019-02-19 07:00,19,1.334,1.334,1.33,1.33,4
ZKH19,2019-02-19 07:30,19,1.329,1.329,1.327,1.327,3
ZKH19,2019-02-19 08:00,19,1.327,1.328,1.327,1.328,5
ZKH19,2019-02-19 08:30,19,1.328,1.328,1.32,1.32,21
ZKH19,2019-02-19 09:00,19,1.319,1.32,1.317,1.319,17
ZKH19,2019-02-19 09:30,19,1.318,1.321,1.318,1.321,2
ZKH19,2019-02-19 10:00,19,1.318,1.318,1.314,1.314,17
ZKH19,2019-02-19 10:30,19,1.316,1.316,1.316,1.316,1
ZKH19,2019-02-19 11:00,19,1.315,1.315,1.309,1.312,18
ZKH19,2019-02-19 11:30,19,1.312,1.312,1.31,1.31,7
ZKH19,2019-02-19 12:00,19,1.31,1.31,1.31,1.31,1
ZKH19,2019-02-19 13:00,19,1.314,1.315,1.311,1.315,9
ZKH19,2019-02-20 02:30,20,1.316,1.326,1.316,1.326,2
ZKH19,2019-02-20 07:30,20,1.319,1.323,1.319,1.323,3
ZKH19,2019-02-20 08:00,20,1.322,1.322,1.316,1.316,40
ZKH19,2019-02-20 08:30,20,1.319,1.319,1.315,1.315,16
ZKH19,2019-02-20 09:00,20,1.314,1.315,1.314,1.315,12
ZKH19,2019-02-20 10:30,20,1.316,1.324,1.316,1.324,14
ZKH19,2019-02-20 11:00,20,1.326,1.327,1.326,1.327,2
ZKH19,2019-02-20 11:30,20,1.327,1.327,1.324,1.325,9
ZKH19,2019-02-20 12:00,20,1.324,1.326,1.324,1.325,6
ZKH19,2019-02-20 12:30,20,1.327,1.329,1.324,1.327,13
ZKH19,2019-02-20 13:00,20,1.325,1.329,1.325,1.329,10
ZKH19,2019-02-20 13:30,20,1.327,1.327,1.326,1.326,3
ZKH19,2019-02-20 21:00,21,1.318,1.318,1.318,1.318,1
ZKH19,2019-02-21 05:00,21,1.341,1.341,1.341,1.341,1
ZKH19,2019-02-21 06:30,21,1.34,1.341,1.339,1.341,7
ZKH19,2019-02-21 07:00,21,1.347,1.35,1.337,1.35,12
ZKH19,2019-02-21 07:30,21,1.345,1.345,1.343,1.343,2
ZKH19,2019-02-21 08:30,21,1.344,1.348,1.341,1.342,8
ZKH19,2019-02-21 09:00,21,1.342,1.342,1.342,1.342,36
ZKH19,2019-02-21 09:30,21,1.345,1.345,1.341,1.341,5
ZKH19,2019-02-21 10:00,21,1.349,1.349,1.342,1.345,43
ZKH19,2019-02-21 10:30,21,1.344,1.347,1.344,1.347,21
ZKH19,2019-02-21 11:00,21,1.346,1.348,1.342,1.342,28
ZKH19,2019-02-21 11:30,21,1.343,1.343,1.34,1.341,28
ZKH19,2019-02-21 12:00,21,1.341,1.341,1.338,1.338,29
ZKH19,2019-02-21 12:30,21,1.338,1.343,1.336,1.338,36
ZKH19,2019-02-21 13:00,21,1.336,1.344,1.336,1.34,40
ZKH19,2019-02-21 14:00,21,1.34,1.344,1.34,1.342,4
ZKH19,2019-02-21 14:30,21,1.343,1.343,1.343,1.343,1
ZKH19,2019-02-21 15:00,21,1.342,1.342,1.342,1.342,1
ZKH19,2019-02-21 15:30,21,1.342,1.342,1.342,1.342,1
ZKH19,2019-02-22 07:00,22,1.343,1.343,1.34,1.34,5
ZKH19,2019-02-22 07:30,22,1.351,1.351,1.351,1.351,1
ZKH19,2019-02-22 08:00,22,1.342,1.345,1.339,1.345,28
ZKH19,2019-02-22 08:30,22,1.341,1.341,1.34,1.34,4
ZKH19,2019-02-22 09:00,22,1.345,1.347,1.345,1.346,90
ZKH19,2019-02-22 09:30,22,1.345,1.346,1.341,1.344,31
ZKH19,2019-02-22 10:00,22,1.345,1.348,1.345,1.348,8
ZKH19,2019-02-22 10:30,22,1.345,1.345,1.345,1.345,8
ZKH19,2019-02-22 11:00,22,1.347,1.349,1.347,1.349,4
ZKH19,2019-02-22 11:30,22,1.347,1.347,1.345,1.345,3
ZKH19,2019-02-22 12:00,22,1.345,1.345,1.345,1.345,1
ZKH19,2019-02-22 12:30,22,1.345,1.348,1.345,1.347,26
ZKH19,2019-02-22 13:00,22,1.347,1.35,1.346,1.349,49
ZKH19,2019-02-22 13:30,22,1.349,1.349,1.349,1.349,1
ZKH19,2019-02-22 14:00,22,1.346,1.346,1.346,1.346,1
ZKH19,2019-02-22 15:30,22,1.345,1.345,1.345,1.345,1
ZKH19,2019-02-24 19:30,25,1.359,1.364,1.359,1.364,2
ZKH19,2019-02-24 20:00,25,1.365,1.365,1.365,1.365,1
ZKH19,2019-02-25 07:00,25,1.359,1.359,1.358,1.358,5
ZKH19,2019-02-25 08:30,25,1.347,1.347,1.347,1.347,1
ZKH19,2019-02-25 09:00,25,1.347,1.351,1.347,1.347,11
ZKH19,2019-02-25 09:30,25,1.35,1.351,1.348,1.348,13
ZKH19,2019-02-25 10:00,25,1.345,1.346,1.344,1.344,38
ZKH19,2019-02-25 10:30,25,1.346,1.346,1.344,1.344,6
ZKH19,2019-02-25 11:00,25,1.343,1.344,1.342,1.342,4
ZKH19,2019-02-25 11:30,25,1.34,1.343,1.34,1.343,181
ZKH19,2019-02-25 12:00,25,1.343,1.343,1.343,1.343,3
ZKH19,2019-02-25 12:30,25,1.342,1.346,1.342,1.343,24
ZKH19,2019-02-25 13:00,25,1.34,1.34,1.34,1.34,22
ZKH19,2019-02-25 14:30,25,1.345,1.345,1.345,1.345,1
ZKH19,2019-02-25 15:00,25,1.343,1.343,1.343,1.343,5
ZKH19,2019-02-26 03:00,26,1.338,1.338,1.338,1.338,2
ZKH19,2019-02-26 08:30,26,1.343,1.343,1.336,1.336,7
ZKH19,2019-02-26 09:00,26,1.339,1.339,1.339,1.339,2
ZKH19,2019-02-26 09:30,26,1.335,1.339,1.334,1.339,20
ZKH19,2019-02-26 10:00,26,1.337,1.337,1.336,1.336,2
ZKH19,2019-02-26 10:30,26,1.338,1.338,1.336,1.336,3
ZKH19,2019-02-26 11:00,26,1.338,1.342,1.338,1.342,9
ZKH19,2019-02-26 11:30,26,1.339,1.342,1.339,1.342,3
ZKH19,2019-02-26 12:00,26,1.346,1.346,1.34,1.34,3
ZKH19,2019-02-26 12:30,26,1.337,1.337,1.337,1.337,18
ZKH19,2019-02-26 13:00,26,1.337,1.337,1.337,1.337,2
ZKH19,2019-02-26 13:30,26,1.34,1.34,1.34,1.34,1
ZKH19,2019-02-26 14:00,26,1.34,1.34,1.34,1.34,1
ZKH19,2019-02-27 08:00,27,1.358,1.358,1.35,1.35,8
ZKH19,2019-02-27 08:30,27,1.347,1.351,1.345,1.351,4
ZKH19,2019-02-27 09:00,27,1.34,1.34,1.34,1.34,2
ZKH19,2019-02-27 09:30,27,1.341,1.341,1.34,1.34,4
ZKH19,2019-02-27 10:00,27,1.342,1.342,1.339,1.339,2
ZKH19,2019-02-27 11:30,27,1.336,1.341,1.336,1.34,5
ZKH19,2019-02-27 12:30,27,1.337,1.34,1.337,1.34,3
ZKH19,2019-02-27 13:00,27,1.338,1.339,1.338,1.339,6
ZKH19,2019-02-27 15:30,27,1.341,1.341,1.341,1.341,1
ZKH19,2019-02-28 09:00,28,1.336,1.336,1.336,1.336,1
ZKH19,2019-02-28 11:30,28,1.327,1.327,1.327,1.327,4
ZKH19,2019-02-28 13:00,28,1.327,1.327,1.327,1.327,6
ZKH19,2019-02-28 13:30,28,1.327,1.344,1.327,1.335,11
ZKH19,2019-02-28 14:00,28,1.33,1.334,1.33,1.334,2
ZKH19,2019-03-01 09:30,1,1.333,1.333,1.333,1.333,1
ZKH19,2019-03-01 10:00,1,1.325,1.326,1.325,1.326,2
ZKH19,2019-03-01 11:00,1,1.325,1.325,1.325,1.325,1
ZKH19,2019-03-01 12:00,1,1.336,1.336,1.336,1.336,1
ZKH19,2019-03-01 12:30,1,1.333,1.333,1.333,1.333,1
ZKH19,2019-03-01 13:00,1,1.335,1.339,1.335,1.338,6
ZKH19,2019-03-04 08:00,4,1.343,1.345,1.343,1.345,2
ZKH19,2019-03-04 13:00,4,1.335,1.342,1.335,1.342,2
ZKH19,2019-03-04 13:30,4,1.335,1.339,1.329,1.339,3
ZKH19,2019-03-05 09:00,5,1.337,1.338,1.337,1.338,2
ZKH19,2019-03-05 11:00,5,1.335,1.335,1.335,1.335,1
ZKH19,2019-03-05 11:30,5,1.338,1.338,1.335,1.335,2