ZKX18,2017-12-01 12:30,1,1.42,1.42,1.42,1.42,1
ZKX18,2017-12-04 10:00,4,1.43,1.43,1.43,1.43,5
ZKX18,2018-01-16 12:30,16,1.425,1.425,1.425,1.425,1
ZKX18,2018-01-17 12:00,17,1.435,1.435,1.435,1.435,5
ZKX18,2018-01-29 13:00,29,1.426,1.426,1.426,1.426,5
ZKX18,2018-02-02 13:30,2,1.434,1.434,1.434,1.434,5
ZKX18,2018-03-19 10:30,19,1.49,1.49,1.49,1.49,8
ZKX18,2018-05-31 13:00,31,1.504,1.504,1.504,1.504,1
ZKX18,2018-06-01 10:30,1,1.504,1.504,1.504,1.504,5
ZKX18,2018-06-05 10:30,5,1.488,1.488,1.488,1.488,3
ZKX18,2018-06-05 11:00,5,1.488,1.488,1.488,1.488,2
ZKX18,2018-06-05 12:00,5,1.478,1.478,1.478,1.478,1
ZKX18,2018-06-27 11:00,27,1.427,1.427,1.427,1.427,10
ZKX18,2018-06-29 11:00,29,1.426,1.426,1.426,1.426,1
ZKX18,2018-07-02 13:00,2,1.403,1.403,1.403,1.403,5
ZKX18,2018-07-05 09:00,5,1.419,1.419,1.419,1.419,5
ZKX18,2018-07-10 10:00,10,1.405,1.408,1.405,1.408,15
ZKX18,2018-07-11 10:30,11,1.386,1.386,1.385,1.385,2
ZKX18,2018-07-11 11:00,11,1.385,1.385,1.385,1.385,2
ZKX18,2018-07-11 11:30,11,1.398,1.398,1.398,1.398,3
ZKX18,2018-07-11 12:00,11,1.386,1.386,1.386,1.386,1
ZKX18,2018-07-13 11:00,13,1.389,1.389,1.389,1.389,11
ZKX18,2018-07-18 08:30,18,1.39,1.39,1.39,1.39,1
ZKX18,2018-07-30 09:30,30,1.43,1.43,1.43,1.43,5
ZKX18,2018-08-08 12:30,8,1.381,1.381,1.381,1.381,1
ZKX18,2018-08-09 13:00,9,1.363,1.363,1.363,1.363,1
ZKX18,2018-08-10 09:30,10,1.353,1.353,1.353,1.353,1
ZKX18,2018-08-13 08:00,13,1.33,1.33,1.33,1.33,1
ZKX18,2018-08-14 11:00,14,1.351,1.351,1.351,1.351,1
ZKX18,2018-08-14 13:00,14,1.358,1.367,1.358,1.367,3
ZKX18,2018-08-14 15:00,14,1.359,1.36,1.359,1.36,6
ZKX18,2018-08-15 09:30,15,1.333,1.333,1.333,1.333,1
ZKX18,2018-08-15 10:30,15,1.35,1.35,1.35,1.35,5
ZKX18,2018-08-15 14:30,15,1.351,1.351,1.35,1.35,6
ZKX18,2018-08-16 08:00,16,1.365,1.365,1.365,1.365,1
ZKX18,2018-08-16 11:00,16,1.365,1.365,1.365,1.365,5
ZKX18,2018-08-16 13:00,16,1.365,1.365,1.365,1.365,31
ZKX18,2018-08-16 14:00,16,1.362,1.362,1.362,1.362,36
ZKX18,2018-08-17 09:30,17,1.358,1.358,1.358,1.358,2
ZKX18,2018-08-17 10:30,17,1.355,1.355,1.355,1.355,7
ZKX18,2018-08-17 12:00,17,1.359,1.36,1.359,1.36,4
ZKX18,2018-08-20 08:30,20,1.35,1.35,1.35,1.35,1
ZKX18,2018-08-20 09:00,20,1.356,1.356,1.353,1.353,8
ZKX18,2018-08-20 13:00,20,1.357,1.357,1.357,1.357,1
ZKX18,2018-08-22 08:00,22,1.345,1.345,1.345,1.345,1
ZKX18,2018-08-22 08:30,22,1.342,1.342,1.34,1.34,3
ZKX18,2018-08-22 09:00,22,1.346,1.351,1.346,1.351,2
ZKX18,2018-08-22 10:30,22,1.332,1.332,1.331,1.331,2
ZKX18,2018-08-22 13:00,22,1.329,1.329,1.329,1.329,1
ZKX18,2018-08-23 10:30,23,1.305,1.305,1.305,1.305,4
ZKX18,2018-08-23 11:00,23,1.304,1.304,1.298,1.298,4
ZKX18,2018-08-23 11:30,23,1.298,1.298,1.298,1.298,3
ZKX18,2018-08-24 08:30,24,1.309,1.309,1.309,1.309,1
ZKX18,2018-08-24 11:00,24,1.309,1.309,1.306,1.306,4
ZKX18,2018-08-27 13:00,27,1.301,1.307,1.301,1.307,6
ZKX18,2018-08-28 09:30,28,1.306,1.306,1.306,1.306,1
ZKX18,2018-08-28 10:00,28,1.296,1.309,1.296,1.309,3
ZKX18,2018-08-28 12:00,28,1.3,1.3,1.3,1.3,1
ZKX18,2018-08-28 14:00,28,1.295,1.295,1.295,1.295,2
ZKX18,2018-08-29 10:30,29,1.289,1.289,1.289,1.289,5
ZKX18,2018-08-29 12:00,29,1.288,1.288,1.288,1.288,1
ZKX18,2018-08-29 13:00,29,1.272,1.278,1.27,1.278,5
ZKX18,2018-08-30 08:00,30,1.267,1.267,1.267,1.267,1
ZKX18,2018-08-30 09:00,30,1.275,1.275,1.275,1.275,2
ZKX18,2018-08-30 11:30,30,1.262,1.269,1.262,1.269,5
ZKX18,2018-08-30 12:00,30,1.255,1.255,1.245,1.245,6
ZKX18,2018-08-30 12:30,30,1.251,1.251,1.251,1.251,1
ZKX18,2018-08-30 13:00,30,1.268,1.268,1.259,1.259,7
ZKX18,2018-08-31 08:00,31,1.258,1.258,1.258,1.258,1
ZKX18,2018-08-31 08:30,31,1.266,1.267,1.266,1.267,6
ZKX18,2018-08-31 09:00,31,1.287,1.287,1.286,1.286,5
ZKX18,2018-08-31 11:00,31,1.299,1.299,1.298,1.298,3
ZKX18,2018-08-31 12:00,31,1.302,1.302,1.3,1.3,16
ZKX18,2018-08-31 13:00,31,1.313,1.315,1.313,1.315,2
ZKX18,2018-09-04 09:30,4,1.307,1.318,1.307,1.318,13
ZKX18,2018-09-04 11:00,4,1.322,1.322,1.322,1.322,5
ZKX18,2018-09-04 12:30,4,1.325,1.325,1.325,1.325,2
ZKX18,2018-09-06 10:30,6,1.31,1.31,1.31,1.31,1
ZKX18,2018-09-06 11:00,6,1.314,1.314,1.314,1.314,10
ZKX18,2018-09-06 14:00,6,1.31,1.311,1.31,1.311,3
ZKX18,2018-09-07 09:00,7,1.294,1.294,1.294,1.294,18
ZKX18,2018-09-07 13:00,7,1.299,1.299,1.299,1.299,1
ZKX18,2018-09-10 08:30,10,1.295,1.295,1.294,1.294,37
ZKX18,2018-09-10 09:30,10,1.301,1.301,1.301,1.301,1
ZKX18,2018-09-10 10:30,10,1.303,1.303,1.303,1.303,1
ZKX18,2018-09-10 12:00,10,1.305,1.305,1.305,1.305,1
ZKX18,2018-09-10 13:00,10,1.305,1.305,1.3,1.3,2
ZKX18,2018-09-11 08:00,11,1.295,1.295,1.295,1.295,1
ZKX18,2018-09-11 08:30,11,1.295,1.295,1.295,1.295,1
ZKX18,2018-09-11 09:00,11,1.296,1.296,1.296,1.296,1
ZKX18,2018-09-11 09:30,11,1.296,1.296,1.296,1.296,2
ZKX18,2018-09-11 10:00,11,1.3,1.3,1.3,1.3,1
ZKX18,2018-09-11 13:00,11,1.3,1.3,1.3,1.3,1
ZKX18,2018-09-11 15:00,11,1.303,1.304,1.303,1.304,3
ZKX18,2018-09-12 08:30,12,1.296,1.296,1.295,1.296,6
ZKX18,2018-09-12 11:30,12,1.274,1.274,1.274,1.274,3
ZKX18,2018-09-12 12:00,12,1.273,1.273,1.273,1.273,3
ZKX18,2018-09-12 12:30,12,1.272,1.272,1.272,1.272,2
ZKX18,2018-09-12 13:00,12,1.274,1.275,1.274,1.275,39
ZKX18,2018-09-13 07:30,13,1.284,1.284,1.284,1.284,1
ZKX18,2018-09-13 08:00,13,1.274,1.274,1.274,1.274,1
ZKX18,2018-09-13 08:30,13,1.271,1.271,1.271,1.271,1
ZKX18,2018-09-13 09:30,13,1.273,1.273,1.273,1.273,1
ZKX18,2018-09-13 10:00,13,1.273,1.273,1.27,1.27,3
ZKX18,2018-09-13 10:30,13,1.277,1.277,1.277,1.277,3
ZKX18,2018-09-13 13:00,13,1.282,1.283,1.282,1.283,3
ZKX18,2018-09-13 15:00,13,1.283,1.283,1.283,1.283,1
ZKX18,2018-09-13 15:30,13,1.289,1.289,1.289,1.289,1
ZKX18,2018-09-14 07:00,14,1.292,1.292,1.29,1.29,81
ZKX18,2018-09-14 07:30,14,1.29,1.29,1.288,1.29,10
ZKX18,2018-09-14 08:00,14,1.29,1.294,1.29,1.293,7
ZKX18,2018-09-14 08:30,14,1.293,1.293,1.293,1.293,6
ZKX18,2018-09-14 09:30,14,1.285,1.285,1.285,1.285,10
ZKX18,2018-09-14 10:00,14,1.289,1.289,1.289,1.289,18
ZKX18,2018-09-14 10:30,14,1.285,1.285,1.285,1.285,2
ZKX18,2018-09-14 11:30,14,1.286,1.286,1.286,1.286,3
ZKX18,2018-09-14 12:30,14,1.289,1.29,1.289,1.29,4
ZKX18,2018-09-14 13:00,14,1.288,1.288,1.288,1.288,2
ZKX18,2018-09-17 07:00,17,1.28,1.28,1.28,1.28,1
ZKX18,2018-09-17 09:00,17,1.286,1.286,1.283,1.285,6
ZKX18,2018-09-17 09:30,17,1.283,1.283,1.278,1.278,35
ZKX18,2018-09-17 10:30,17,1.275,1.278,1.275,1.278,4
ZKX18,2018-09-17 11:30,17,1.283,1.283,1.279,1.279,4
ZKX18,2018-09-17 12:00,17,1.278,1.278,1.278,1.278,4
ZKX18,2018-09-17 13:00,17,1.282,1.285,1.282,1.285,23
ZKX18,2018-09-17 13:30,17,1.288,1.289,1.288,1.289,6
ZKX18,2018-09-17 14:30,17,1.29,1.29,1.29,1.29,1
ZKX18,2018-09-17 15:00,17,1.29,1.29,1.29,1.29,6
ZKX18,2018-09-17 15:30,17,1.286,1.286,1.286,1.286,4
ZKX18,2018-09-18 08:00,18,1.283,1.283,1.28,1.28,4
ZKX18,2018-09-18 08:30,18,1.278,1.278,1.277,1.277,3
ZKX18,2018-09-18 09:00,18,1.277,1.277,1.277,1.277,1
ZKX18,2018-09-18 10:00,18,1.272,1.272,1.272,1.272,2
ZKX18,2018-09-18 10:30,18,1.27,1.27,1.27,1.27,11
ZKX18,2018-09-18 11:30,18,1.266,1.266,1.265,1.265,4
ZKX18,2018-09-18 12:30,18,1.272,1.272,1.272,1.272,2
ZKX18,2018-09-18 20:30,19,1.272,1.272,1.272,1.272,1
ZKX18,2018-09-19 08:30,19,1.274,1.274,1.269,1.269,6
ZKX18,2018-09-19 09:00,19,1.267,1.267,1.263,1.264,6
ZKX18,2018-09-19 09:30,19,1.264,1.265,1.262,1.262,6
ZKX18,2018-09-19 10:00,19,1.261,1.261,1.261,1.261,1
ZKX18,2018-09-19 10:30,19,1.263,1.263,1.263,1.263,1
ZKX18,2018-09-19 12:00,19,1.265,1.265,1.265,1.265,6
ZKX18,2018-09-19 13:00,19,1.267,1.267,1.267,1.267,2
ZKX18,2018-09-19 13:30,19,1.267,1.267,1.26,1.26,3
ZKX18,2018-09-19 17:00,20,1.26,1.26,1.26,1.26,1
ZKX18,2018-09-20 08:30,20,1.265,1.27,1.265,1.265,10
ZKX18,2018-09-20 09:30,20,1.265,1.265,1.265,1.265,1
ZKX18,2018-09-20 10:00,20,1.262,1.262,1.257,1.261,20
ZKX18,2018-09-20 10:30,20,1.262,1.262,1.262,1.262,5
ZKX18,2018-09-20 11:00,20,1.275,1.278,1.275,1.278,18
ZKX18,2018-09-20 12:00,20,1.278,1.279,1.276,1.278,7
ZKX18,2018-09-20 12:30,20,1.27,1.27,1.27,1.27,1
ZKX18,2018-09-20 13:00,20,1.273,1.279,1.273,1.275,10
ZKX18,2018-09-21 07:00,21,1.275,1.275,1.275,1.275,1
ZKX18,2018-09-21 08:30,21,1.275,1.275,1.275,1.275,1
ZKX18,2018-09-21 09:30,21,1.269,1.269,1.269,1.269,3
ZKX18,2018-09-21 10:00,21,1.269,1.269,1.269,1.269,1
ZKX18,2018-09-21 10:30,21,1.265,1.268,1.264,1.264,48
ZKX18,2018-09-21 11:00,21,1.264,1.266,1.264,1.265,4
ZKX18,2018-09-21 11:30,21,1.264,1.267,1.264,1.267,2
ZKX18,2018-09-21 12:00,21,1.265,1.267,1.265,1.266,5
ZKX18,2018-09-21 12:30,21,1.267,1.269,1.267,1.269,2
ZKX18,2018-09-21 13:00,21,1.27,1.27,1.267,1.268,9
ZKX18,2018-09-21 15:30,21,1.27,1.27,1.27,1.27,2
ZKX18,2018-09-24 07:00,24,1.27,1.27,1.27,1.27,1
ZKX18,2018-09-24 08:00,24,1.27,1.27,1.27,1.27,15
ZKX18,2018-09-24 08:30,24,1.272,1.273,1.27,1.27,52
ZKX18,2018-09-24 09:00,24,1.272,1.272,1.265,1.265,17
ZKX18,2018-09-24 09:30,24,1.265,1.27,1.265,1.27,5
ZKX18,2018-09-24 10:00,24,1.267,1.269,1.267,1.269,2
ZKX18,2018-09-24 10:30,24,1.267,1.267,1.267,1.267,3
ZKX18,2018-09-24 11:00,24,1.266,1.269,1.266,1.269,26
ZKX18,2018-09-24 11:30,24,1.27,1.271,1.27,1.27,26
ZKX18,2018-09-24 12:00,24,1.271,1.271,1.271,1.271,1
ZKX18,2018-09-24 12:30,24,1.269,1.271,1.269,1.271,2
ZKX18,2018-09-24 13:00,24,1.272,1.273,1.272,1.273,2
ZKX18,2018-09-24 15:30,24,1.273,1.273,1.273,1.273,2
ZKX18,2018-09-25 02:00,25,1.273,1.273,1.273,1.273,1
ZKX18,2018-09-25 03:00,25,1.273,1.273,1.273,1.273,1
ZKX18,2018-09-25 07:30,25,1.269,1.269,1.269,1.269,1
ZKX18,2018-09-25 08:30,25,1.27,1.278,1.27,1.276,27
ZKX18,2018-09-25 09:00,25,1.279,1.28,1.276,1.28,4
ZKX18,2018-09-25 09:30,25,1.271,1.271,1.27,1.27,17
ZKX18,2018-09-25 10:00,25,1.273,1.274,1.271,1.274,9
ZKX18,2018-09-25 10:30,25,1.273,1.273,1.273,1.273,9
ZKX18,2018-09-25 11:00,25,1.273,1.273,1.272,1.273,30
ZKX18,2018-09-25 11:30,25,1.273,1.273,1.271,1.271,3
ZKX18,2018-09-25 12:00,25,1.277,1.282,1.277,1.282,10
ZKX18,2018-09-25 12:30,25,1.288,1.288,1.288,1.288,1
ZKX18,2018-09-25 13:00,25,1.287,1.29,1.285,1.29,42
ZKX18,2018-09-25 14:30,25,1.29,1.29,1.29,1.29,5
ZKX18,2018-09-26 03:30,26,1.294,1.3,1.294,1.3,14
ZKX18,2018-09-26 06:00,26,1.299,1.3,1.299,1.3,4
ZKX18,2018-09-26 07:00,26,1.289,1.29,1.287,1.29,8
ZKX18,2018-09-26 07:30,26,1.294,1.294,1.293,1.293,4
ZKX18,2018-09-26 08:30,26,1.293,1.295,1.292,1.295,12
ZKX18,2018-09-26 09:00,26,1.295,1.295,1.295,1.295,6
ZKX18,2018-09-26 09:30,26,1.295,1.295,1.292,1.292,10
ZKX18,2018-09-26 10:00,26,1.291,1.293,1.291,1.292,24
ZKX18,2018-09-26 10:30,26,1.293,1.293,1.29,1.29,2
ZKX18,2018-09-26 11:00,26,1.291,1.292,1.291,1.292,9
ZKX18,2018-09-26 11:30,26,1.291,1.291,1.291,1.291,1
ZKX18,2018-09-26 13:00,26,1.295,1.295,1.295,1.295,6
ZKX18,2018-09-26 13:30,26,1.295,1.295,1.295,1.295,1
ZKX18,2018-09-27 08:00,27,1.299,1.3,1.299,1.3,38
ZKX18,2018-09-27 08:30,27,1.298,1.303,1.298,1.303,4
ZKX18,2018-09-27 09:00,27,1.303,1.303,1.3,1.3,7
ZKX18,2018-09-27 09:30,27,1.3,1.3,1.3,1.3,2
ZKX18,2018-09-27 10:00,27,1.305,1.307,1.305,1.307,27
ZKX18,2018-09-27 10:30,27,1.306,1.31,1.306,1.307,20
ZKX18,2018-09-27 11:30,27,1.31,1.31,1.31,1.31,10
ZKX18,2018-09-27 12:00,27,1.315,1.316,1.314,1.316,21
ZKX18,2018-09-27 12:30,27,1.316,1.32,1.316,1.316,14
ZKX18,2018-09-27 13:00,27,1.315,1.32,1.31,1.32,34
ZKX18,2018-09-27 13:30,27,1.32,1.32,1.319,1.319,2
ZKX18,2018-09-27 21:00,28,1.319,1.319,1.319,1.319,1
ZKX18,2018-09-28 07:00,28,1.316,1.316,1.316,1.316,2
ZKX18,2018-09-28 08:00,28,1.316,1.316,1.316,1.316,3
ZKX18,2018-09-28 08:30,28,1.318,1.328,1.318,1.328,35
ZKX18,2018-09-28 09:00,28,1.324,1.324,1.319,1.32,12
ZKX18,2018-09-28 09:30,28,1.318,1.32,1.315,1.318,35
ZKX18,2018-09-28 10:00,28,1.324,1.325,1.324,1.325,4
ZKX18,2018-09-28 10:30,28,1.322,1.322,1.321,1.321,5
ZKX18,2018-09-28 11:00,28,1.32,1.32,1.307,1.314,13
ZKX18,2018-09-28 11:30,28,1.31,1.31,1.304,1.305,9
ZKX18,2018-09-28 12:00,28,1.309,1.309,1.309,1.309,1
ZKX18,2018-09-28 12:30,28,1.31,1.312,1.308,1.308,5
ZKX18,2018-09-28 13:00,28,1.302,1.304,1.295,1.304,25
ZKX18,2018-09-28 13:30,28,1.31,1.31,1.3,1.3,17
ZKX18,2018-09-28 14:00,28,1.3,1.3,1.3,1.3,3
ZKX18,2018-09-28 14:30,28,1.3,1.3,1.3,1.3,1
ZKX18,2018-09-28 15:30,28,1.3,1.3,1.295,1.295,6
ZKX18,2018-09-30 19:00,1,1.308,1.308,1.308,1.308,1
ZKX18,2018-09-30 20:00,1,1.308,1.308,1.308,1.308,3
ZKX18,2018-10-01 08:00,1,1.308,1.308,1.304,1.304,3
ZKX18,2018-10-01 08:30,1,1.308,1.312,1.304,1.304,19
ZKX18,2018-10-01 09:30,1,1.31,1.317,1.309,1.317,4
ZKX18,2018-10-01 10:00,1,1.315,1.317,1.313,1.317,9
ZKX18,2018-10-01 11:00,1,1.32,1.32,1.32,1.32,1
ZKX18,2018-10-01 11:30,1,1.319,1.319,1.319,1.319,1
ZKX18,2018-10-01 12:00,1,1.319,1.319,1.318,1.319,4
ZKX18,2018-10-01 12:30,1,1.319,1.32,1.309,1.313,12
ZKX18,2018-10-01 13:00,1,1.313,1.317,1.312,1.317,6
ZKX18,2018-10-01 13:30,1,1.318,1.321,1.318,1.32,13
ZKX18,2018-10-01 14:30,1,1.319,1.319,1.319,1.319,2
ZKX18,2018-10-01 15:30,1,1.319,1.319,1.319,1.319,3
ZKX18,2018-10-01 18:30,2,1.32,1.32,1.32,1.32,5
ZKX18,2018-10-01 21:30,2,1.319,1.319,1.316,1.316,19
ZKX18,2018-10-02 02:30,2,1.317,1.317,1.317,1.317,1
ZKX18,2018-10-02 03:00,2,1.316,1.316,1.316,1.316,2
ZKX18,2018-10-02 06:30,2,1.316,1.316,1.316,1.316,2
ZKX18,2018-10-02 07:00,2,1.314,1.314,1.314,1.314,19
ZKX18,2018-10-02 07:30,2,1.31,1.31,1.31,1.31,3
ZKX18,2018-10-02 08:00,2,1.31,1.312,1.31,1.31,5
ZKX18,2018-10-02 08:30,2,1.314,1.315,1.311,1.315,17
ZKX18,2018-10-02 09:00,2,1.312,1.312,1.312,1.312,1
ZKX18,2018-10-02 09:30,2,1.317,1.317,1.317,1.317,1
ZKX18,2018-10-02 10:00,2,1.317,1.32,1.317,1.32,8
ZKX18,2018-10-02 10:30,2,1.321,1.321,1.321,1.321,1
ZKX18,2018-10-02 11:00,2,1.317,1.317,1.315,1.315,3
ZKX18,2018-10-02 11:30,2,1.316,1.316,1.315,1.315,10
ZKX18,2018-10-02 12:00,2,1.311,1.316,1.311,1.314,11
ZKX18,2018-10-02 12:30,2,1.313,1.314,1.312,1.314,6
ZKX18,2018-10-02 13:00,2,1.316,1.321,1.313,1.318,26
ZKX18,2018-10-02 13:30,2,1.318,1.318,1.317,1.318,8
ZKX18,2018-10-02 14:00,2,1.318,1.318,1.318,1.318,8
ZKX18,2018-10-03 08:00,3,1.319,1.32,1.319,1.32,3
ZKX18,2018-10-03 08:30,3,1.321,1.321,1.318,1.318,6
ZKX18,2018-10-03 09:00,3,1.318,1.324,1.318,1.324,18
ZKX18,2018-10-03 09:30,3,1.325,1.325,1.3,1.306,58
ZKX18,2018-10-03 10:00,3,1.304,1.307,1.302,1.307,17
ZKX18,2018-10-03 10:30,3,1.309,1.309,1.305,1.305,9
ZKX18,2018-10-03 11:00,3,1.306,1.311,1.306,1.311,15
ZKX18,2018-10-03 11:30,3,1.309,1.31,1.309,1.31,2
ZKX18,2018-10-03 12:00,3,1.313,1.317,1.313,1.314,5
ZKX18,2018-10-03 12:30,3,1.313,1.314,1.309,1.314,5
ZKX18,2018-10-03 13:00,3,1.31,1.31,1.308,1.31,6
ZKX18,2018-10-03 14:00,3,1.309,1.309,1.309,1.309,1
ZKX18,2018-10-03 15:30,3,1.306,1.306,1.3,1.3,6
ZKX18,2018-10-04 08:30,4,1.306,1.309,1.303,1.304,18
ZKX18,2018-10-04 09:00,4,1.303,1.303,1.3,1.3,4
ZKX18,2018-10-04 09:30,4,1.3,1.308,1.3,1.308,10
ZKX18,2018-10-04 10:00,4,1.305,1.305,1.305,1.305,3
ZKX18,2018-10-04 10:30,4,1.305,1.306,1.305,1.305,9
ZKX18,2018-10-04 11:00,4,1.305,1.306,1.305,1.305,4
ZKX18,2018-10-04 11:30,4,1.307,1.31,1.307,1.308,16
ZKX18,2018-10-04 12:00,4,1.309,1.31,1.305,1.31,49
ZKX18,2018-10-04 12:30,4,1.311,1.315,1.311,1.312,5
ZKX18,2018-10-04 13:00,4,1.319,1.32,1.316,1.316,9
ZKX18,2018-10-04 13:30,4,1.32,1.32,1.32,1.32,8
ZKX18,2018-10-04 14:00,4,1.317,1.317,1.317,1.317,1
ZKX18,2018-10-05 09:00,5,1.316,1.316,1.306,1.312,22
ZKX18,2018-10-05 09:30,5,1.312,1.312,1.312,1.312,2
ZKX18,2018-10-05 10:00,5,1.314,1.314,1.314,1.314,1
ZKX18,2018-10-05 11:30,5,1.313,1.313,1.313,1.313,1
ZKX18,2018-10-05 12:00,5,1.314,1.314,1.312,1.312,5
ZKX18,2018-10-05 12:30,5,1.312,1.313,1.312,1.313,10
ZKX18,2018-10-05 13:00,5,1.318,1.325,1.318,1.322,21
ZKX18,2018-10-07 17:00,8,1.325,1.325,1.325,1.325,1
ZKX18,2018-10-08 02:30,8,1.32,1.32,1.32,1.32,1
ZKX18,2018-10-08 04:30,8,1.322,1.322,1.322,1.322,1
ZKX18,2018-10-08 05:00,8,1.322,1.325,1.322,1.325,2
ZKX18,2018-10-08 05:30,8,1.325,1.325,1.325,1.325,2
ZKX18,2018-10-08 06:30,8,1.321,1.325,1.321,1.325,3
ZKX18,2018-10-08 07:00,8,1.321,1.321,1.32,1.32,15
ZKX18,2018-10-08 07:30,8,1.32,1.32,1.317,1.317,7
ZKX18,2018-10-08 08:30,8,1.315,1.317,1.315,1.317,10
ZKX18,2018-10-08 09:00,8,1.319,1.319,1.319,1.319,1
ZKX18,2018-10-08 09:30,8,1.319,1.32,1.319,1.32,2
ZKX18,2018-10-08 10:00,8,1.32,1.32,1.32,1.32,4
ZKX18,2018-10-08 10:30,8,1.319,1.32,1.319,1.32,3
ZKX18,2018-10-08 11:30,8,1.32,1.32,1.32,1.32,1
ZKX18,2018-10-08 12:00,8,1.319,1.319,1.317,1.319,6
ZKX18,2018-10-08 13:00,8,1.319,1.323,1.319,1.323,11
ZKX18,2018-10-08 14:30,8,1.321,1.321,1.321,1.321,1
ZKX18,2018-10-08 15:00,8,1.32,1.32,1.32,1.32,1
ZKX18,2018-10-08 15:30,8,1.318,1.318,1.318,1.318,1
ZKX18,2018-10-09 03:00,9,1.314,1.314,1.314,1.314,1
ZKX18,2018-10-09 03:30,9,1.315,1.315,1.315,1.315,3
ZKX18,2018-10-09 07:30,9,1.318,1.318,1.311,1.314,5
ZKX18,2018-10-09 08:00,9,1.315,1.315,1.315,1.315,1
ZKX18,2018-10-09 08:30,9,1.322,1.325,1.322,1.325,10
ZKX18,2018-10-09 09:00,9,1.321,1.321,1.311,1.315,13
ZKX18,2018-10-09 09:30,9,1.315,1.317,1.313,1.313,6
ZKX18,2018-10-09 10:00,9,1.316,1.316,1.31,1.311,8
ZKX18,2018-10-09 10:30,9,1.311,1.311,1.31,1.31,11
ZKX18,2018-10-09 11:00,9,1.311,1.314,1.308,1.31,22
ZKX18,2018-10-09 11:30,9,1.31,1.311,1.307,1.311,39
ZKX18,2018-10-09 12:00,9,1.311,1.311,1.311,1.311,4
ZKX18,2018-10-09 12:30,9,1.308,1.308,1.308,1.308,1
ZKX18,2018-10-09 13:00,9,1.313,1.318,1.313,1.318,10
ZKX18,2018-10-09 13:30,9,1.316,1.316,1.316,1.316,2
ZKX18,2018-10-09 15:30,9,1.317,1.317,1.317,1.317,2
ZKX18,2018-10-10 07:00,10,1.317,1.317,1.317,1.317,2
ZKX18,2018-10-10 08:00,10,1.314,1.314,1.311,1.311,4
ZKX18,2018-10-10 08:30,10,1.315,1.316,1.315,1.316,3
ZKX18,2018-10-10 09:00,10,1.316,1.316,1.316,1.316,5
ZKX18,2018-10-10 09:30,10,1.312,1.313,1.312,1.313,4
ZKX18,2018-10-10 10:00,10,1.311,1.311,1.306,1.306,2
ZKX18,2018-10-10 10:30,10,1.308,1.31,1.308,1.31,14
ZKX18,2018-10-10 12:00,10,1.31,1.31,1.31,1.31,9
ZKX18,2018-10-10 12:30,10,1.312,1.32,1.312,1.318,12
ZKX18,2018-10-10 13:00,10,1.32,1.32,1.318,1.32,10
ZKX18,2018-10-10 13:30,10,1.32,1.32,1.32,1.32,5
ZKX18,2018-10-10 15:00,10,1.315,1.315,1.315,1.315,5
ZKX18,2018-10-10 15:30,10,1.314,1.314,1.31,1.31,12
ZKX18,2018-10-10 17:00,11,1.314,1.314,1.31,1.31,4
ZKX18,2018-10-10 19:30,11,1.311,1.311,1.31,1.31,6
ZKX18,2018-10-11 03:30,11,1.317,1.317,1.317,1.317,1
ZKX18,2018-10-11 04:30,11,1.303,1.303,1.301,1.301,5
ZKX18,2018-10-11 08:00,11,1.309,1.309,1.309,1.309,1
ZKX18,2018-10-11 08:30,11,1.302,1.308,1.302,1.308,7
ZKX18,2018-10-11 09:30,11,1.308,1.31,1.308,1.31,3
ZKX18,2018-10-11 10:00,11,1.307,1.307,1.29,1.29,42
ZKX18,2018-10-11 10:30,11,1.29,1.29,1.288,1.288,16
ZKX18,2018-10-11 11:00,11,1.29,1.31,1.29,1.307,46
ZKX18,2018-10-11 11:30,11,1.307,1.307,1.305,1.305,5
ZKX18,2018-10-11 12:30,11,1.307,1.307,1.307,1.307,3
ZKX18,2018-10-11 13:00,11,1.305,1.306,1.303,1.306,27
ZKX18,2018-10-11 14:00,11,1.307,1.307,1.307,1.307,3
ZKX18,2018-10-11 14:30,11,1.307,1.317,1.307,1.317,22
ZKX18,2018-10-12 02:30,12,1.309,1.309,1.309,1.309,1
ZKX18,2018-10-12 04:30,12,1.315,1.315,1.315,1.315,1
ZKX18,2018-10-12 08:30,12,1.31,1.31,1.296,1.304,36
ZKX18,2018-10-12 09:00,12,1.303,1.303,1.303,1.303,4
ZKX18,2018-10-12 09:30,12,1.303,1.304,1.303,1.304,3
ZKX18,2018-10-12 10:00,12,1.306,1.306,1.305,1.306,3
ZKX18,2018-10-12 10:30,12,1.308,1.308,1.308,1.308,1
ZKX18,2018-10-12 12:30,12,1.307,1.307,1.307,1.307,1
ZKX18,2018-10-12 13:00,12,1.309,1.31,1.309,1.31,16
ZKX18,2018-10-12 13:30,12,1.31,1.315,1.308,1.308,37
ZKX18,2018-10-15 06:30,15,1.309,1.309,1.309,1.309,3
ZKX18,2018-10-15 07:00,15,1.309,1.309,1.309,1.309,2
ZKX18,2018-10-15 07:30,15,1.309,1.309,1.309,1.309,3
ZKX18,2018-10-15 08:00,15,1.311,1.315,1.311,1.315,4
ZKX18,2018-10-15 08:30,15,1.31,1.318,1.309,1.316,32
ZKX18,2018-10-15 09:00,15,1.316,1.316,1.312,1.312,4
ZKX18,2018-10-15 09:30,15,1.313,1.313,1.313,1.313,1
ZKX18,2018-10-15 10:00,15,1.317,1.32,1.317,1.32,13
ZKX18,2018-10-15 10:30,15,1.318,1.319,1.316,1.316,7
ZKX18,2018-10-15 11:00,15,1.32,1.32,1.318,1.319,3
ZKX18,2018-10-15 11:30,15,1.319,1.319,1.319,1.319,1
ZKX18,2018-10-15 12:00,15,1.316,1.316,1.31,1.31,6
ZKX18,2018-10-15 12:30,15,1.31,1.31,1.31,1.31,1
ZKX18,2018-10-15 13:00,15,1.31,1.31,1.3,1.31,22
ZKX18,2018-10-15 13:30,15,1.305,1.305,1.302,1.302,4
ZKX18,2018-10-15 14:00,15,1.303,1.303,1.303,1.303,1
ZKX18,2018-10-15 14:30,15,1.308,1.308,1.308,1.308,1
ZKX18,2018-10-16 07:00,16,1.302,1.302,1.3,1.3,11
ZKX18,2018-10-16 08:00,16,1.295,1.295,1.29,1.29,3
ZKX18,2018-10-16 08:30,16,1.291,1.291,1.286,1.286,12
ZKX18,2018-10-16 09:00,16,1.291,1.291,1.291,1.291,1
ZKX18,2018-10-16 09:30,16,1.292,1.292,1.288,1.29,19
ZKX18,2018-10-16 10:00,16,1.285,1.285,1.281,1.281,12
ZKX18,2018-10-16 10:30,16,1.284,1.284,1.28,1.281,10
ZKX18,2018-10-16 11:00,16,1.281,1.281,1.281,1.281,1
ZKX18,2018-10-16 11:30,16,1.28,1.284,1.28,1.284,59
ZKX18,2018-10-16 12:00,16,1.281,1.281,1.275,1.275,25
ZKX18,2018-10-16 12:30,16,1.278,1.282,1.278,1.281,10
ZKX18,2018-10-16 13:00,16,1.278,1.284,1.278,1.284,9
ZKX18,2018-10-16 13:30,16,1.281,1.281,1.28,1.28,3
ZKX18,2018-10-16 14:00,16,1.28,1.28,1.28,1.28,5
ZKX18,2018-10-17 04:00,17,1.276,1.276,1.276,1.276,1
ZKX18,2018-10-17 08:30,17,1.28,1.28,1.273,1.276,30
ZKX18,2018-10-17 09:00,17,1.277,1.277,1.275,1.277,5
ZKX18,2018-10-17 09:30,17,1.276,1.282,1.273,1.273,19
ZKX18,2018-10-17 10:00,17,1.277,1.277,1.277,1.277,2
ZKX18,2018-10-17 11:00,17,1.28,1.28,1.28,1.28,3
ZKX18,2018-10-17 13:00,17,1.277,1.282,1.277,1.277,29
ZKX18,2018-10-17 13:30,17,1.279,1.279,1.279,1.279,1
ZKX18,2018-10-17 14:00,17,1.278,1.278,1.277,1.277,16
ZKX18,2018-10-17 15:00,17,1.278,1.278,1.278,1.278,1
ZKX18,2018-10-18 05:30,18,1.28,1.28,1.28,1.28,4
ZKX18,2018-10-18 06:00,18,1.28,1.28,1.28,1.28,1
ZKX18,2018-10-18 07:30,18,1.277,1.277,1.272,1.272,5
ZKX18,2018-10-18 08:00,18,1.27,1.27,1.27,1.27,12
ZKX18,2018-10-18 08:30,18,1.267,1.268,1.267,1.267,5
ZKX18,2018-10-18 09:00,18,1.267,1.267,1.267,1.267,1
ZKX18,2018-10-18 09:30,18,1.269,1.269,1.268,1.268,29
ZKX18,2018-10-18 10:00,18,1.266,1.267,1.265,1.267,9
ZKX18,2018-10-18 10:30,18,1.263,1.263,1.263,1.263,1
ZKX18,2018-10-18 11:00,18,1.263,1.264,1.263,1.264,9
ZKX18,2018-10-18 11:30,18,1.262,1.262,1.262,1.262,7
ZKX18,2018-10-18 12:30,18,1.267,1.267,1.267,1.267,1
ZKX18,2018-10-18 13:00,18,1.267,1.267,1.265,1.265,25
ZKX18,2018-10-18 13:30,18,1.27,1.27,1.27,1.27,6
ZKX18,2018-10-18 14:00,18,1.274,1.275,1.274,1.275,3
ZKX18,2018-10-19 06:00,19,1.268,1.268,1.268,1.268,1
ZKX18,2018-10-19 08:00,19,1.27,1.27,1.27,1.27,2
ZKX18,2018-10-19 08:30,19,1.267,1.268,1.264,1.268,6
ZKX18,2018-10-19 09:00,19,1.267,1.267,1.264,1.264,6
ZKX18,2018-10-19 09:30,19,1.266,1.266,1.264,1.264,13
ZKX18,2018-10-19 10:00,19,1.265,1.268,1.264,1.266,6
ZKX18,2018-10-19 10:30,19,1.264,1.264,1.264,1.264,5
ZKX18,2018-10-19 11:00,19,1.266,1.267,1.26,1.26,17
ZKX18,2018-10-19 11:30,19,1.26,1.26,1.26,1.26,10
ZKX18,2018-10-19 12:00,19,1.26,1.26,1.259,1.259,3
ZKX18,2018-10-19 13:00,19,1.259,1.265,1.259,1.263,4
ZKX18,2018-10-22 08:00,22,1.262,1.262,1.262,1.262,1
ZKX18,2018-10-22 08:30,22,1.265,1.273,1.265,1.267,25
ZKX18,2018-10-22 09:00,22,1.267,1.268,1.265,1.268,5
ZKX18,2018-10-22 09:30,22,1.263,1.263,1.263,1.263,1
ZKX18,2018-10-22 10:00,22,1.263,1.263,1.26,1.263,18
ZKX18,2018-10-22 10:30,22,1.261,1.261,1.261,1.261,2
ZKX18,2018-10-22 11:00,22,1.26,1.26,1.258,1.259,6
ZKX18,2018-10-22 11:30,22,1.258,1.258,1.257,1.257,6
ZKX18,2018-10-22 12:00,22,1.26,1.26,1.258,1.258,3
ZKX18,2018-10-22 12:30,22,1.258,1.258,1.258,1.258,1
ZKX18,2018-10-22 13:00,22,1.261,1.263,1.26,1.263,11
ZKX18,2018-10-22 13:30,22,1.263,1.263,1.263,1.263,12
ZKX18,2018-10-22 14:00,22,1.263,1.263,1.26,1.261,9
ZKX18,2018-10-23 08:00,23,1.258,1.258,1.258,1.258,1
ZKX18,2018-10-23 08:30,23,1.261,1.262,1.257,1.257,4
ZKX18,2018-10-23 09:00,23,1.256,1.256,1.25,1.252,13
ZKX18,2018-10-23 09:30,23,1.25,1.255,1.248,1.255,12
ZKX18,2018-10-23 10:00,23,1.252,1.255,1.252,1.255,13
ZKX18,2018-10-23 10:30,23,1.255,1.256,1.255,1.256,17
ZKX18,2018-10-23 11:00,23,1.257,1.261,1.257,1.261,20
ZKX18,2018-10-23 11:30,23,1.26,1.27,1.26,1.27,23
ZKX18,2018-10-23 12:00,23,1.27,1.272,1.27,1.27,15
ZKX18,2018-10-23 12:30,23,1.269,1.27,1.265,1.265,13
ZKX18,2018-10-23 13:00,23,1.266,1.275,1.266,1.27,13
ZKX18,2018-10-23 13:30,23,1.27,1.27,1.266,1.269,12
ZKX18,2018-10-23 14:00,23,1.269,1.27,1.269,1.27,2
ZKX18,2018-10-24 08:30,24,1.26,1.26,1.26,1.26,7
ZKX18,2018-10-24 09:00,24,1.265,1.265,1.265,1.265,1
ZKX18,2018-10-24 09:30,24,1.265,1.268,1.264,1.264,14
ZKX18,2018-10-24 10:00,24,1.264,1.272,1.264,1.272,9
ZKX18,2018-10-24 10:30,24,1.27,1.273,1.27,1.273,8
ZKX18,2018-10-24 11:00,24,1.278,1.278,1.273,1.273,6
ZKX18,2018-10-24 11:30,24,1.275,1.275,1.275,1.275,13
ZKX18,2018-10-24 12:30,24,1.274,1.274,1.274,1.274,1
ZKX18,2018-10-24 13:00,24,1.277,1.277,1.271,1.271,3
ZKX18,2018-10-25 06:00,25,1.271,1.271,1.271,1.271,1
ZKX18,2018-10-25 08:30,25,1.261,1.261,1.253,1.258,22
ZKX18,2018-10-25 09:00,25,1.258,1.258,1.258,1.258,5
ZKX18,2018-10-25 09:30,25,1.256,1.256,1.255,1.255,3
ZKX18,2018-10-25 10:00,25,1.256,1.256,1.255,1.256,45
ZKX18,2018-10-25 11:00,25,1.261,1.263,1.261,1.263,2
ZKX18,2018-10-25 11:30,25,1.26,1.26,1.26,1.26,10
ZKX18,2018-10-25 12:30,25,1.258,1.26,1.258,1.26,2
ZKX18,2018-10-25 22:30,26,1.261,1.261,1.261,1.261,1
ZKX18,2018-10-26 07:00,26,1.265,1.265,1.265,1.265,2
ZKX18,2018-10-26 08:00,26,1.266,1.266,1.265,1.265,3
ZKX18,2018-10-26 08:30,26,1.265,1.271,1.264,1.271,4
ZKX18,2018-10-26 09:00,26,1.275,1.278,1.275,1.278,6
ZKX18,2018-10-26 09:30,26,1.28,1.283,1.28,1.283,3
ZKX18,2018-10-26 10:30,26,1.28,1.281,1.28,1.281,6
ZKX18,2018-10-26 12:00,26,1.281,1.281,1.281,1.281,1
ZKX18,2018-10-26 12:30,26,1.278,1.278,1.276,1.276,4
ZKX18,2018-10-26 13:00,26,1.277,1.277,1.277,1.277,1
ZKX18,2018-10-29 00:30,29,1.285,1.285,1.285,1.285,1
ZKX18,2018-10-29 04:30,29,1.289,1.289,1.289,1.289,1
ZKX18,2018-10-29 06:00,29,1.289,1.289,1.289,1.289,1
ZKX18,2018-10-29 07:00,29,1.289,1.289,1.289,1.289,9
ZKX18,2018-10-29 07:30,29,1.289,1.289,1.282,1.282,3
ZKX18,2018-10-29 08:00,29,1.28,1.28,1.28,1.28,1
ZKX18,2018-10-29 08:30,29,1.285,1.285,1.285,1.285,1
ZKX18,2018-10-29 09:30,29,1.276,1.276,1.276,1.276,6
ZKX18,2018-10-29 10:00,29,1.276,1.276,1.276,1.276,4
ZKX18,2018-10-29 10:30,29,1.276,1.276,1.274,1.274,13
ZKX18,2018-10-29 11:30,29,1.275,1.28,1.275,1.28,3
ZKX18,2018-10-29 14:30,29,1.273,1.276,1.273,1.276,2
ZKX18,2018-10-30 04:30,30,1.26,1.26,1.26,1.26,8
ZKX18,2018-10-30 09:30,30,1.259,1.259,1.259,1.259,2
ZKX18,2018-10-30 10:00,30,1.255,1.255,1.255,1.255,2
ZKX18,2018-10-30 10:30,30,1.257,1.259,1.257,1.259,14
ZKX18,2018-10-30 12:30,30,1.257,1.257,1.257,1.257,1
ZKX18,2018-10-31 07:30,31,1.253,1.254,1.253,1.254,2
ZKX18,2018-10-31 08:00,31,1.269,1.269,1.269,1.269,1
ZKX18,2018-10-31 09:30,31,1.265,1.272,1.262,1.262,17
ZKX18,2018-10-31 13:00,31,1.267,1.267,1.267,1.267,1
ZKX18,2018-11-01 08:00,1,1.27,1.27,1.27,1.27,1
ZKX18,2018-11-01 08:30,1,1.264,1.264,1.26,1.26,4
ZKX18,2018-11-01 09:00,1,1.26,1.26,1.26,1.26,2
ZKX18,2018-11-01 10:30,1,1.278,1.278,1.278,1.278,1
ZKX18,2018-11-02 10:00,2,1.3,1.301,1.29,1.298,8
ZKX18,2018-11-02 11:00,2,1.297,1.302,1.297,1.302,4
ZKX18,2018-11-02 13:30,2,1.306,1.307,1.306,1.307,2
ZKX18,2018-11-05 08:00,5,1.315,1.315,1.315,1.315,1