fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 1601-1612 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:12:00 +08:00
parent 1233ec27f4
commit 639dae00a0
13 changed files with 2951 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1609.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1609.ZCE,20150917,,878.0,850.0,856.0,844.0,849.0,850.0,-29.0,-28.0,166.0,282.27,62.0,62.0,
FG1609.ZCE,20150918,849.0,850.0,848.0,851.0,847.0,848.0,849.0,-2.0,-1.0,114.0,193.66,136.0,74.0,
FG1609.ZCE,20150921,848.0,849.0,845.0,845.0,839.0,845.0,841.0,-4.0,-8.0,110.0,185.12,218.0,82.0,
FG1609.ZCE,20150922,845.0,841.0,843.0,844.0,839.0,839.0,841.0,-2.0,0.0,58.0,97.54,270.0,52.0,
FG1609.ZCE,20150923,839.0,841.0,839.0,839.0,834.0,835.0,836.0,-6.0,-5.0,106.0,177.15,324.0,54.0,
FG1609.ZCE,20150924,835.0,836.0,837.0,838.0,818.0,819.0,825.0,-17.0,-11.0,434.0,715.95,696.0,372.0,
FG1609.ZCE,20150925,819.0,825.0,819.0,833.0,819.0,825.0,827.0,0.0,2.0,762.0,1260.62,968.0,272.0,
FG1609.ZCE,20150928,825.0,827.0,819.0,833.0,819.0,826.0,829.0,-1.0,2.0,692.0,1146.91,1294.0,326.0,
FG1609.ZCE,20150929,826.0,829.0,822.0,832.0,817.0,820.0,821.0,-9.0,-8.0,490.0,804.76,1308.0,14.0,
FG1609.ZCE,20150930,820.0,821.0,822.0,822.0,816.0,820.0,819.0,-1.0,-2.0,448.0,733.88,1600.0,292.0,
FG1609.ZCE,20151008,820.0,819.0,823.0,835.0,821.0,832.0,826.0,13.0,7.0,344.0,568.61,1656.0,56.0,
FG1609.ZCE,20151009,832.0,826.0,830.0,846.0,830.0,843.0,839.0,17.0,13.0,1030.0,1728.8,2070.0,414.0,
FG1609.ZCE,20151012,843.0,839.0,841.0,841.0,832.0,834.0,837.0,-5.0,-2.0,354.0,592.34,2204.0,134.0,
FG1609.ZCE,20151013,834.0,837.0,835.0,835.0,829.0,830.0,832.0,-7.0,-5.0,506.0,841.7,2204.0,0.0,
FG1609.ZCE,20151014,830.0,832.0,832.0,834.0,815.0,817.0,821.0,-15.0,-11.0,1508.0,2476.04,2136.0,-68.0,
FG1609.ZCE,20151015,817.0,821.0,819.0,830.0,818.0,828.0,826.0,7.0,5.0,2240.0,3702.2,3110.0,974.0,
FG1609.ZCE,20151016,828.0,826.0,826.0,837.0,821.0,832.0,832.0,6.0,6.0,3032.0,5046.56,4616.0,1506.0,
FG1609.ZCE,20151019,832.0,832.0,835.0,850.0,835.0,843.0,845.0,11.0,13.0,4126.0,6970.25,6136.0,1520.0,
FG1609.ZCE,20151020,843.0,845.0,842.0,844.0,837.0,838.0,841.0,-7.0,-4.0,1830.0,3078.34,6770.0,634.0,
FG1609.ZCE,20151021,838.0,841.0,840.0,850.0,834.0,848.0,843.0,7.0,2.0,2166.0,3650.65,6988.0,218.0,
FG1609.ZCE,20151022,848.0,843.0,848.0,866.0,843.0,850.0,852.0,7.0,9.0,4588.0,7819.6,6266.0,-722.0,
FG1609.ZCE,20151023,850.0,852.0,848.0,854.0,846.0,854.0,850.0,2.0,-2.0,752.0,1278.9,6226.0,-40.0,
FG1609.ZCE,20151026,854.0,850.0,850.0,854.0,839.0,841.0,845.0,-9.0,-5.0,1578.0,2667.88,6962.0,736.0,
FG1609.ZCE,20151027,841.0,845.0,840.0,847.0,836.0,846.0,842.0,1.0,-3.0,1194.0,2010.4,7286.0,324.0,
FG1609.ZCE,20151028,846.0,842.0,847.0,848.0,842.0,843.0,844.0,1.0,2.0,650.0,1097.67,7336.0,50.0,
FG1609.ZCE,20151029,843.0,844.0,842.0,847.0,837.0,837.0,841.0,-7.0,-3.0,886.0,1489.4,7446.0,110.0,
FG1609.ZCE,20151030,837.0,841.0,840.0,849.0,839.0,847.0,844.0,6.0,3.0,1734.0,2926.66,7370.0,-76.0,
FG1609.ZCE,20151102,847.0,844.0,847.0,851.0,842.0,844.0,846.0,0.0,2.0,1382.0,2337.22,7706.0,336.0,
FG1609.ZCE,20151103,844.0,846.0,845.0,853.0,842.0,851.0,847.0,5.0,1.0,1104.0,1871.1,7964.0,258.0,
FG1609.ZCE,20151104,851.0,847.0,850.0,867.0,850.0,852.0,858.0,5.0,11.0,2650.0,4545.96,8260.0,296.0,
FG1609.ZCE,20151105,852.0,858.0,851.0,859.0,837.0,838.0,849.0,-20.0,-9.0,1642.0,2787.48,7818.0,-442.0,
FG1609.ZCE,20151106,838.0,849.0,839.0,847.0,836.0,847.0,841.0,-2.0,-8.0,1262.0,2122.25,7792.0,-26.0,
FG1609.ZCE,20151109,847.0,841.0,846.0,850.0,841.0,843.0,846.0,2.0,5.0,1398.0,2364.8,8570.0,778.0,
FG1609.ZCE,20151110,843.0,846.0,842.0,845.0,835.0,841.0,838.0,-5.0,-8.0,912.0,1529.34,8676.0,106.0,
FG1609.ZCE,20151111,841.0,838.0,840.0,842.0,834.0,836.0,837.0,-2.0,-1.0,1564.0,2618.44,9054.0,378.0,
FG1609.ZCE,20151112,836.0,837.0,834.0,847.0,824.0,834.0,831.0,-3.0,-6.0,2386.0,3965.4,9002.0,-52.0,
FG1609.ZCE,20151113,834.0,831.0,833.0,834.0,818.0,823.0,827.0,-8.0,-4.0,5684.0,9397.46,9096.0,94.0,
FG1609.ZCE,20151116,823.0,827.0,822.0,825.0,816.0,816.0,820.0,-11.0,-7.0,1596.0,2618.21,9608.0,512.0,
FG1609.ZCE,20151117,816.0,820.0,816.0,821.0,811.0,816.0,815.0,-4.0,-5.0,2050.0,3342.8,10348.0,740.0,
FG1609.ZCE,20151118,816.0,815.0,815.0,819.0,813.0,815.0,816.0,0.0,1.0,1998.0,3261.01,10712.0,364.0,
FG1609.ZCE,20151119,815.0,816.0,814.0,815.0,793.0,802.0,800.0,-14.0,-16.0,7410.0,11848.75,14436.0,3724.0,
FG1609.ZCE,20151120,802.0,800.0,801.0,805.0,790.0,797.0,798.0,-3.0,-2.0,6136.0,9791.67,15438.0,1002.0,
FG1609.ZCE,20151123,797.0,798.0,796.0,801.0,780.0,782.0,790.0,-16.0,-8.0,6154.0,9726.46,17328.0,1890.0,
FG1609.ZCE,20151124,782.0,790.0,785.0,789.0,762.0,786.0,774.0,-4.0,-16.0,12382.0,19167.36,19642.0,2314.0,
FG1609.ZCE,20151125,786.0,774.0,785.0,805.0,780.0,803.0,796.0,29.0,22.0,12344.0,19657.65,19834.0,192.0,
FG1609.ZCE,20151126,803.0,796.0,799.0,820.0,791.0,800.0,804.0,4.0,8.0,18520.0,29775.34,19682.0,-152.0,
FG1609.ZCE,20151127,800.0,804.0,796.0,806.0,796.0,803.0,802.0,-1.0,-2.0,4340.0,6958.21,20160.0,478.0,
FG1609.ZCE,20151130,803.0,802.0,802.0,805.0,787.0,789.0,795.0,-13.0,-7.0,4794.0,7620.46,21250.0,1090.0,
FG1609.ZCE,20151201,789.0,795.0,788.0,805.0,784.0,801.0,793.0,6.0,-2.0,5746.0,9113.08,21348.0,98.0,
FG1609.ZCE,20151202,801.0,793.0,802.0,822.0,799.0,819.0,815.0,26.0,22.0,12166.0,19829.46,19896.0,-1452.0,
FG1609.ZCE,20151203,819.0,815.0,818.0,821.0,809.0,816.0,814.0,1.0,-1.0,10986.0,17881.73,17844.0,-2052.0,
FG1609.ZCE,20151204,816.0,814.0,815.0,820.0,801.0,802.0,807.0,-12.0,-7.0,6250.0,10092.32,18546.0,702.0,
FG1609.ZCE,20151207,802.0,807.0,804.0,813.0,799.0,811.0,807.0,4.0,0.0,6652.0,10734.54,18142.0,-404.0,
FG1609.ZCE,20151208,811.0,807.0,811.0,812.0,803.0,806.0,807.0,-1.0,0.0,5702.0,9202.66,18396.0,254.0,
FG1609.ZCE,20151209,806.0,807.0,805.0,807.0,798.0,805.0,802.0,-2.0,-5.0,9442.0,15146.19,19786.0,1390.0,
FG1609.ZCE,20151210,805.0,802.0,806.0,808.0,799.0,800.0,804.0,-2.0,2.0,5380.0,8645.75,19674.0,-112.0,
FG1609.ZCE,20151211,800.0,804.0,801.0,808.0,800.0,807.0,804.0,3.0,0.0,7226.0,11619.52,20746.0,1072.0,
FG1609.ZCE,20151214,807.0,804.0,807.0,809.0,801.0,803.0,805.0,-1.0,1.0,9464.0,15230.6,22220.0,1474.0,
FG1609.ZCE,20151215,803.0,805.0,802.0,812.0,799.0,807.0,806.0,2.0,1.0,17674.0,28484.12,23704.0,1484.0,
FG1609.ZCE,20151216,807.0,806.0,807.0,809.0,804.0,807.0,806.0,1.0,0.0,5748.0,9270.79,25164.0,1460.0,
FG1609.ZCE,20151217,807.0,806.0,808.0,811.0,803.0,804.0,807.0,-2.0,1.0,8724.0,14079.39,26832.0,1668.0,
FG1609.ZCE,20151218,804.0,807.0,804.0,820.0,802.0,817.0,811.0,10.0,4.0,11434.0,18543.78,27016.0,184.0,
FG1609.ZCE,20151221,817.0,811.0,820.0,824.0,813.0,822.0,818.0,11.0,7.0,15978.0,26133.58,26874.0,-142.0,
FG1609.ZCE,20151222,822.0,818.0,823.0,850.0,818.0,846.0,837.0,28.0,19.0,50608.0,84678.46,35318.0,8444.0,
FG1609.ZCE,20151223,846.0,837.0,844.0,847.0,836.0,841.0,841.0,4.0,4.0,19456.0,32726.53,36462.0,1144.0,
FG1609.ZCE,20151224,841.0,841.0,842.0,847.0,839.0,845.0,844.0,4.0,3.0,8072.0,13623.44,37522.0,1060.0,
FG1609.ZCE,20151225,845.0,844.0,845.0,849.0,838.0,841.0,843.0,-3.0,-1.0,7568.0,12762.68,36530.0,-992.0,
FG1609.ZCE,20151228,841.0,843.0,841.0,841.0,831.0,831.0,835.0,-12.0,-8.0,6318.0,10557.14,36780.0,250.0,
FG1609.ZCE,20151229,831.0,835.0,831.0,838.0,826.0,836.0,832.0,1.0,-3.0,11110.0,18485.48,35344.0,-1436.0,
FG1609.ZCE,20151230,836.0,832.0,837.0,843.0,836.0,838.0,839.0,6.0,7.0,6790.0,11397.61,34912.0,-432.0,
FG1609.ZCE,20151231,838.0,839.0,839.0,844.0,835.0,838.0,839.0,-1.0,0.0,6298.0,10565.24,33732.0,-1180.0,
FG1609.ZCE,20160104,838.0,839.0,838.0,845.0,830.0,830.0,836.0,-9.0,-3.0,6864.0,11470.99,32866.0,-866.0,
FG1609.ZCE,20160105,830.0,836.0,830.0,837.0,830.0,835.0,834.0,-1.0,-2.0,6016.0,10029.3,31410.0,-1456.0,
FG1609.ZCE,20160106,835.0,834.0,835.0,837.0,828.0,830.0,831.0,-4.0,-3.0,6582.0,10940.0,32542.0,1132.0,
FG1609.ZCE,20160107,830.0,831.0,828.0,834.0,827.0,832.0,831.0,1.0,0.0,9402.0,15623.29,30988.0,-1554.0,
FG1609.ZCE,20160108,832.0,831.0,833.0,843.0,829.0,835.0,836.0,4.0,5.0,24268.0,40580.25,35230.0,4242.0,
FG1609.ZCE,20160111,835.0,836.0,835.0,845.0,833.0,835.0,837.0,-1.0,1.0,12422.0,20799.59,34292.0,-938.0,
FG1609.ZCE,20160112,835.0,837.0,835.0,837.0,829.0,832.0,832.0,-5.0,-5.0,6388.0,10631.53,34358.0,66.0,
FG1609.ZCE,20160113,832.0,832.0,832.0,834.0,824.0,826.0,828.0,-6.0,-4.0,9834.0,16293.81,34100.0,-258.0,
FG1609.ZCE,20160114,826.0,828.0,826.0,834.0,818.0,832.0,825.0,4.0,-3.0,18934.0,31244.68,33378.0,-722.0,
FG1609.ZCE,20160115,832.0,825.0,831.0,840.0,831.0,835.0,836.0,10.0,11.0,10872.0,18186.44,34032.0,654.0,
FG1609.ZCE,20160118,835.0,836.0,836.0,857.0,833.0,852.0,844.0,16.0,8.0,31122.0,52514.06,43414.0,9382.0,
FG1609.ZCE,20160119,852.0,844.0,850.0,858.0,850.0,858.0,853.0,14.0,9.0,12816.0,21862.85,43326.0,-88.0,
FG1609.ZCE,20160120,858.0,853.0,859.0,859.0,851.0,853.0,854.0,0.0,1.0,7504.0,12820.48,43078.0,-248.0,
FG1609.ZCE,20160121,853.0,854.0,853.0,859.0,851.0,855.0,855.0,1.0,1.0,11936.0,20411.18,43126.0,48.0,
FG1609.ZCE,20160122,855.0,855.0,856.0,871.0,854.0,867.0,866.0,12.0,11.0,22376.0,38745.2,41112.0,-2014.0,
FG1609.ZCE,20160125,867.0,866.0,867.0,867.0,855.0,857.0,860.0,-9.0,-6.0,12240.0,21062.05,40642.0,-470.0,
FG1609.ZCE,20160126,857.0,860.0,855.0,862.0,854.0,857.0,858.0,-3.0,-2.0,6712.0,11512.36,40224.0,-418.0,
FG1609.ZCE,20160127,857.0,858.0,858.0,866.0,857.0,863.0,862.0,5.0,4.0,7860.0,13553.13,41108.0,884.0,
FG1609.ZCE,20160128,863.0,862.0,862.0,864.0,855.0,857.0,859.0,-5.0,-3.0,5780.0,9934.75,39854.0,-1254.0,
FG1609.ZCE,20160129,857.0,859.0,856.0,859.0,848.0,851.0,853.0,-8.0,-6.0,8036.0,13708.72,39384.0,-470.0,
FG1609.ZCE,20160201,851.0,853.0,853.0,858.0,849.0,851.0,853.0,-2.0,0.0,6562.0,11198.84,39200.0,-184.0,
FG1609.ZCE,20160202,851.0,853.0,851.0,852.0,844.0,851.0,849.0,-2.0,-4.0,3388.0,5752.73,38528.0,-672.0,
FG1609.ZCE,20160203,851.0,849.0,854.0,855.0,848.0,852.0,852.0,3.0,3.0,4562.0,7773.57,37762.0,-766.0,
FG1609.ZCE,20160204,852.0,852.0,851.0,865.0,851.0,865.0,860.0,13.0,8.0,8010.0,13771.2,36956.0,-806.0,
FG1609.ZCE,20160205,865.0,860.0,866.0,866.0,858.0,865.0,863.0,5.0,3.0,4804.0,8287.38,36432.0,-524.0,
FG1609.ZCE,20160215,865.0,863.0,864.0,872.0,861.0,871.0,868.0,8.0,5.0,5962.0,10345.98,37204.0,772.0,
FG1609.ZCE,20160216,871.0,868.0,870.0,873.0,863.0,864.0,868.0,-4.0,0.0,5458.0,9470.63,38326.0,1122.0,
FG1609.ZCE,20160217,864.0,868.0,863.0,883.0,862.0,883.0,875.0,15.0,7.0,17204.0,30114.72,36782.0,-1544.0,
FG1609.ZCE,20160218,883.0,875.0,882.0,887.0,879.0,884.0,883.0,9.0,8.0,14904.0,26328.0,38370.0,1588.0,
FG1609.ZCE,20160219,884.0,883.0,883.0,893.0,881.0,885.0,886.0,2.0,3.0,19142.0,33934.65,37044.0,-1326.0,
FG1609.ZCE,20160222,885.0,886.0,885.0,906.0,884.0,897.0,896.0,11.0,10.0,19872.0,35596.55,36708.0,-336.0,
FG1609.ZCE,20160223,897.0,896.0,898.0,901.0,890.0,897.0,896.0,1.0,0.0,10786.0,19319.8,36024.0,-684.0,
FG1609.ZCE,20160224,897.0,896.0,897.0,904.0,892.0,904.0,897.0,8.0,1.0,9178.0,16473.19,36702.0,678.0,
FG1609.ZCE,20160225,904.0,897.0,902.0,924.0,901.0,915.0,914.0,18.0,17.0,22352.0,40869.32,36684.0,-18.0,
FG1609.ZCE,20160226,915.0,914.0,916.0,921.0,904.0,919.0,912.0,5.0,-2.0,19810.0,36116.51,35794.0,-890.0,
FG1609.ZCE,20160229,919.0,912.0,919.0,920.0,907.0,915.0,912.0,3.0,0.0,15446.0,28188.31,35484.0,-310.0,
FG1609.ZCE,20160301,915.0,912.0,917.0,927.0,912.0,926.0,919.0,14.0,7.0,16280.0,29916.64,37240.0,1756.0,
FG1609.ZCE,20160302,926.0,919.0,926.0,926.0,918.0,925.0,923.0,6.0,4.0,13558.0,25031.98,36292.0,-948.0,
FG1609.ZCE,20160303,925.0,923.0,924.0,933.0,921.0,923.0,928.0,0.0,5.0,15310.0,28417.57,37576.0,1284.0,
FG1609.ZCE,20160304,923.0,928.0,923.0,931.0,922.0,928.0,926.0,0.0,-2.0,12348.0,22879.5,38174.0,598.0,
FG1609.ZCE,20160307,928.0,926.0,928.0,964.0,924.0,964.0,952.0,38.0,26.0,42256.0,80465.41,42522.0,4348.0,
FG1609.ZCE,20160308,964.0,952.0,971.0,1019.0,953.0,981.0,989.0,29.0,37.0,174144.0,344598.43,43402.0,880.0,
FG1609.ZCE,20160309,981.0,989.0,982.0,985.0,955.0,975.0,970.0,-14.0,-19.0,55388.0,107402.5,45796.0,2394.0,
FG1609.ZCE,20160310,975.0,970.0,975.0,996.0,961.0,962.0,975.0,-8.0,5.0,64080.0,124977.87,49644.0,3848.0,
FG1609.ZCE,20160311,962.0,975.0,961.0,971.0,957.0,964.0,965.0,-11.0,-10.0,35266.0,68062.37,49124.0,-520.0,
FG1609.ZCE,20160314,964.0,965.0,962.0,986.0,959.0,964.0,973.0,-1.0,8.0,39654.0,77136.79,48774.0,-350.0,
FG1609.ZCE,20160315,964.0,973.0,965.0,967.0,950.0,951.0,956.0,-22.0,-17.0,52900.0,101120.66,47662.0,-1112.0,
FG1609.ZCE,20160316,951.0,956.0,950.0,958.0,947.0,954.0,952.0,-2.0,-4.0,32372.0,61656.94,48922.0,1260.0,
FG1609.ZCE,20160317,954.0,952.0,953.0,967.0,944.0,949.0,955.0,-3.0,3.0,55304.0,105669.48,51488.0,2566.0,
FG1609.ZCE,20160318,949.0,955.0,950.0,983.0,948.0,972.0,968.0,17.0,13.0,96138.0,186186.01,67012.0,15524.0,
FG1609.ZCE,20160321,972.0,968.0,970.0,980.0,961.0,963.0,969.0,-5.0,1.0,63380.0,122840.28,67058.0,46.0,
FG1609.ZCE,20160322,963.0,969.0,960.0,968.0,957.0,960.0,962.0,-9.0,-7.0,41072.0,79006.55,69526.0,2468.0,
FG1609.ZCE,20160323,960.0,962.0,959.0,976.0,955.0,956.0,967.0,-6.0,5.0,59848.0,115782.21,71048.0,1522.0,
FG1609.ZCE,20160324,956.0,967.0,956.0,959.0,932.0,933.0,946.0,-34.0,-21.0,79068.0,149554.67,63268.0,-7780.0,
FG1609.ZCE,20160325,933.0,946.0,931.0,938.0,921.0,930.0,930.0,-16.0,-16.0,75102.0,139696.25,66552.0,3284.0,
FG1609.ZCE,20160328,930.0,930.0,932.0,942.0,927.0,928.0,935.0,-2.0,5.0,73446.0,137404.4,70854.0,4302.0,
FG1609.ZCE,20160329,928.0,935.0,929.0,936.0,923.0,928.0,930.0,-7.0,-5.0,52428.0,97503.26,71608.0,754.0,
FG1609.ZCE,20160330,928.0,930.0,929.0,938.0,925.0,937.0,933.0,7.0,3.0,52562.0,98040.5,73298.0,1690.0,
FG1609.ZCE,20160331,937.0,933.0,938.0,940.0,930.0,936.0,934.0,3.0,1.0,42840.0,80045.85,71998.0,-1300.0,
FG1609.ZCE,20160401,936.0,934.0,938.0,945.0,934.0,941.0,940.0,7.0,6.0,81788.0,153753.5,74250.0,2252.0,
FG1609.ZCE,20160405,941.0,940.0,939.0,942.0,929.0,934.0,935.0,-6.0,-5.0,67960.0,127045.09,79340.0,5090.0,
FG1609.ZCE,20160406,934.0,935.0,934.0,954.0,933.0,950.0,944.0,15.0,9.0,165468.0,312376.95,100404.0,21064.0,
FG1609.ZCE,20160407,950.0,944.0,950.0,974.0,950.0,970.0,966.0,26.0,22.0,270314.0,522360.31,132658.0,32254.0,
FG1609.ZCE,20160408,970.0,966.0,969.0,972.0,959.0,966.0,966.0,0.0,0.0,225814.0,436340.28,133756.0,1098.0,
FG1609.ZCE,20160411,966.0,966.0,968.0,988.0,967.0,973.0,975.0,7.0,9.0,341354.0,665665.24,160910.0,27154.0,
FG1609.ZCE,20160412,973.0,975.0,975.0,1006.0,973.0,1004.0,987.0,29.0,12.0,393466.0,776767.46,181952.0,21042.0,
FG1609.ZCE,20160413,1004.0,987.0,1003.0,1018.0,986.0,994.0,999.0,7.0,12.0,539890.0,1078994.25,178384.0,-3568.0,
FG1609.ZCE,20160414,994.0,999.0,992.0,999.0,986.0,997.0,994.0,-2.0,-5.0,288062.0,572402.76,179936.0,1552.0,
FG1609.ZCE,20160415,997.0,994.0,999.0,1027.0,996.0,998.0,1014.0,4.0,20.0,831750.0,1686937.04,203318.0,23382.0,
FG1609.ZCE,20160418,998.0,1014.0,995.0,1015.0,988.0,1007.0,1004.0,-7.0,-10.0,366578.0,736359.31,190996.0,-12322.0,
FG1609.ZCE,20160419,1007.0,1004.0,1010.0,1033.0,1003.0,1021.0,1015.0,17.0,11.0,518168.0,1052021.29,191432.0,436.0,
FG1609.ZCE,20160420,1021.0,1015.0,1023.0,1039.0,1013.0,1034.0,1026.0,19.0,11.0,533512.0,1094516.58,172442.0,-18990.0,
FG1609.ZCE,20160421,1034.0,1026.0,1033.0,1068.0,1024.0,1056.0,1045.0,30.0,19.0,581168.0,1214489.84,162900.0,-9542.0,
FG1609.ZCE,20160422,1056.0,1045.0,1056.0,1061.0,1019.0,1022.0,1039.0,-23.0,-6.0,439478.0,913587.22,146566.0,-16334.0,
FG1609.ZCE,20160425,1022.0,1039.0,1021.0,1057.0,1021.0,1034.0,1037.0,-5.0,-2.0,345168.0,715676.98,144954.0,-1612.0,
FG1609.ZCE,20160426,1034.0,1037.0,1035.0,1045.0,1004.0,1012.0,1027.0,-25.0,-10.0,366906.0,753858.29,136652.0,-8302.0,
FG1609.ZCE,20160427,1012.0,1027.0,1015.0,1017.0,990.0,999.0,1004.0,-28.0,-23.0,330320.0,663038.07,139334.0,2682.0,
FG1609.ZCE,20160428,999.0,1004.0,1000.0,1006.0,992.0,993.0,998.0,-11.0,-6.0,209252.0,417471.65,133600.0,-5734.0,
FG1609.ZCE,20160429,993.0,998.0,993.0,1012.0,992.0,998.0,1002.0,0.0,4.0,257268.0,515725.66,131618.0,-1982.0,
FG1609.ZCE,20160503,998.0,1002.0,1002.0,1002.0,951.0,961.0,965.0,-41.0,-37.0,313266.0,604821.28,141230.0,9612.0,
FG1609.ZCE,20160504,961.0,965.0,960.0,968.0,956.0,964.0,962.0,-1.0,-3.0,201322.0,387466.48,138122.0,-3108.0,
FG1609.ZCE,20160505,964.0,962.0,966.0,970.0,955.0,957.0,962.0,-5.0,0.0,192686.0,370862.86,144438.0,6316.0,
FG1609.ZCE,20160506,957.0,962.0,959.0,963.0,934.0,945.0,947.0,-17.0,-15.0,288584.0,546793.53,152532.0,8094.0,
FG1609.ZCE,20160509,945.0,947.0,945.0,966.0,925.0,933.0,942.0,-14.0,-5.0,415448.0,782748.95,181622.0,29090.0,
FG1609.ZCE,20160510,933.0,942.0,932.0,944.0,927.0,941.0,936.0,-1.0,-6.0,291512.0,546001.11,179604.0,-2018.0,
FG1609.ZCE,20160511,941.0,936.0,941.0,959.0,941.0,957.0,950.0,21.0,14.0,288340.0,547721.38,183702.0,4098.0,
FG1609.ZCE,20160512,957.0,950.0,956.0,971.0,952.0,964.0,960.0,14.0,10.0,268442.0,515667.48,181158.0,-2544.0,
FG1609.ZCE,20160513,964.0,960.0,962.0,981.0,942.0,957.0,959.0,-3.0,-1.0,534808.0,1025726.39,178774.0,-2384.0,
FG1609.ZCE,20160516,957.0,959.0,955.0,979.0,951.0,975.0,968.0,16.0,9.0,351982.0,681726.96,180414.0,1640.0,
FG1609.ZCE,20160517,975.0,968.0,976.0,983.0,963.0,977.0,973.0,9.0,5.0,316802.0,616285.8,176910.0,-3504.0,
FG1609.ZCE,20160518,977.0,973.0,975.0,982.0,954.0,955.0,970.0,-18.0,-3.0,345562.0,670362.04,162384.0,-14526.0,
FG1609.ZCE,20160519,955.0,970.0,954.0,962.0,947.0,957.0,955.0,-13.0,-15.0,292742.0,559010.54,163252.0,868.0,
FG1609.ZCE,20160520,957.0,955.0,956.0,979.0,952.0,975.0,965.0,20.0,10.0,321394.0,620536.76,162650.0,-602.0,
FG1609.ZCE,20160523,975.0,965.0,975.0,978.0,932.0,940.0,953.0,-25.0,-12.0,417996.0,797092.08,170210.0,7560.0,
FG1609.ZCE,20160524,940.0,953.0,940.0,946.0,927.0,939.0,938.0,-14.0,-15.0,386754.0,725182.88,179540.0,9330.0,
FG1609.ZCE,20160525,939.0,938.0,942.0,946.0,933.0,941.0,940.0,3.0,2.0,308448.0,579738.96,179642.0,102.0,
FG1609.ZCE,20160526,941.0,940.0,943.0,959.0,938.0,958.0,948.0,18.0,8.0,310228.0,588310.84,172126.0,-7516.0,
FG1609.ZCE,20160527,958.0,948.0,957.0,974.0,948.0,973.0,961.0,25.0,13.0,397940.0,764753.32,163188.0,-8938.0,
FG1609.ZCE,20160530,973.0,961.0,972.0,1000.0,967.0,1000.0,985.0,39.0,24.0,434574.0,856135.51,182324.0,19136.0,
FG1609.ZCE,20160531,1000.0,985.0,1007.0,1034.0,1007.0,1023.0,1023.0,38.0,38.0,586928.0,1201028.12,205558.0,23234.0,
FG1609.ZCE,20160601,1023.0,1023.0,1024.0,1036.0,1014.0,1028.0,1023.0,5.0,0.0,543358.0,1111507.9,231674.0,26116.0,
FG1609.ZCE,20160602,1028.0,1023.0,1030.0,1045.0,1002.0,1009.0,1022.0,-14.0,-1.0,921324.0,1883566.66,277544.0,45870.0,
FG1609.ZCE,20160603,1009.0,1022.0,1008.0,1018.0,995.0,1008.0,1006.0,-14.0,-16.0,812420.0,1634856.72,273568.0,-3976.0,
FG1609.ZCE,20160606,1008.0,1006.0,1011.0,1022.0,997.0,1018.0,1011.0,12.0,5.0,763948.0,1544354.8,255688.0,-17880.0,
FG1609.ZCE,20160607,1018.0,1011.0,1020.0,1031.0,1013.0,1019.0,1021.0,8.0,10.0,475174.0,970586.04,247906.0,-7782.0,
FG1609.ZCE,20160608,1019.0,1021.0,1017.0,1025.0,1009.0,1020.0,1018.0,-1.0,-3.0,292470.0,595536.5,230912.0,-16994.0,
FG1609.ZCE,20160613,1020.0,1018.0,1018.0,1034.0,1012.0,1023.0,1022.0,5.0,4.0,305778.0,624825.42,246614.0,15702.0,
FG1609.ZCE,20160614,1023.0,1022.0,1023.0,1027.0,1003.0,1009.0,1015.0,-13.0,-7.0,420594.0,853765.71,230914.0,-15700.0,
FG1609.ZCE,20160615,1009.0,1015.0,1010.0,1015.0,1002.0,1013.0,1008.0,-2.0,-7.0,311732.0,628627.99,225106.0,-5808.0,
FG1609.ZCE,20160616,1013.0,1008.0,1014.0,1019.0,987.0,988.0,1008.0,-20.0,0.0,372452.0,750605.84,220590.0,-4516.0,
FG1609.ZCE,20160617,988.0,1008.0,988.0,998.0,973.0,996.0,985.0,-12.0,-23.0,491420.0,967788.41,185462.0,-35128.0,
FG1609.ZCE,20160620,996.0,985.0,996.0,1008.0,990.0,995.0,999.0,10.0,14.0,306986.0,613328.41,188530.0,3068.0,
FG1609.ZCE,20160621,995.0,999.0,995.0,1020.0,993.0,1018.0,1008.0,19.0,9.0,323776.0,652508.23,199262.0,10732.0,
FG1609.ZCE,20160622,1018.0,1008.0,1016.0,1022.0,1009.0,1016.0,1015.0,8.0,7.0,357284.0,725108.73,210892.0,11630.0,
FG1609.ZCE,20160623,1016.0,1015.0,1014.0,1025.0,1011.0,1019.0,1018.0,4.0,3.0,408068.0,830910.92,221654.0,10762.0,
FG1609.ZCE,20160624,1019.0,1018.0,1019.0,1027.0,1007.0,1010.0,1019.0,-8.0,1.0,374134.0,762150.14,192678.0,-28976.0,
FG1609.ZCE,20160627,1010.0,1019.0,1008.0,1059.0,1008.0,1051.0,1039.0,32.0,20.0,573240.0,1191719.1,229106.0,36428.0,
FG1609.ZCE,20160628,1051.0,1039.0,1048.0,1054.0,1037.0,1047.0,1046.0,8.0,7.0,319582.0,668695.7,237038.0,7932.0,
FG1609.ZCE,20160629,1047.0,1046.0,1050.0,1052.0,1033.0,1044.0,1043.0,-2.0,-3.0,353788.0,737968.72,245588.0,8550.0,
FG1609.ZCE,20160630,1044.0,1043.0,1043.0,1085.0,1042.0,1085.0,1074.0,42.0,31.0,662712.0,1423024.99,281918.0,36330.0,
FG1609.ZCE,20160701,1085.0,1074.0,1092.0,1123.0,1087.0,1110.0,1108.0,36.0,34.0,808410.0,1791233.12,256930.0,-24988.0,
FG1609.ZCE,20160704,1110.0,1108.0,1108.0,1136.0,1102.0,1117.0,1120.0,9.0,12.0,599438.0,1343334.63,250180.0,-6750.0,
FG1609.ZCE,20160705,1117.0,1120.0,1118.0,1122.0,1088.0,1121.0,1107.0,1.0,-13.0,595060.0,1317226.14,238474.0,-11706.0,
FG1609.ZCE,20160706,1121.0,1107.0,1120.0,1138.0,1075.0,1088.0,1101.0,-19.0,-6.0,903262.0,1988130.58,221514.0,-16960.0,
FG1609.ZCE,20160707,1088.0,1101.0,1083.0,1112.0,1081.0,1089.0,1096.0,-12.0,-5.0,492604.0,1080162.71,205976.0,-15538.0,
FG1609.ZCE,20160708,1089.0,1096.0,1092.0,1096.0,1052.0,1052.0,1064.0,-44.0,-32.0,633298.0,1347377.29,216610.0,10634.0,
FG1609.ZCE,20160711,1052.0,1064.0,1052.0,1068.0,1044.0,1058.0,1055.0,-6.0,-9.0,366676.0,773582.8,199134.0,-17476.0,
FG1609.ZCE,20160712,1058.0,1055.0,1060.0,1098.0,1057.0,1098.0,1080.0,43.0,25.0,414396.0,895173.86,213870.0,14736.0,
FG1609.ZCE,20160713,1098.0,1080.0,1103.0,1116.0,1091.0,1096.0,1103.0,16.0,23.0,503196.0,1110282.78,197688.0,-16182.0,
FG1609.ZCE,20160714,1096.0,1103.0,1097.0,1106.0,1072.0,1101.0,1090.0,-2.0,-13.0,563838.0,1229294.82,203666.0,5978.0,
FG1609.ZCE,20160715,1101.0,1090.0,1102.0,1113.0,1082.0,1095.0,1094.0,5.0,4.0,480966.0,1051948.91,205024.0,1358.0,
FG1609.ZCE,20160718,1095.0,1094.0,1098.0,1100.0,1051.0,1054.0,1076.0,-40.0,-18.0,447054.0,962436.57,186698.0,-18326.0,
FG1609.ZCE,20160719,1054.0,1076.0,1053.0,1079.0,1049.0,1077.0,1064.0,1.0,-12.0,487770.0,1037524.57,185410.0,-1288.0,
FG1609.ZCE,20160720,1077.0,1064.0,1076.0,1089.0,1068.0,1074.0,1078.0,10.0,14.0,529216.0,1141212.32,177166.0,-8244.0,
FG1609.ZCE,20160721,1074.0,1078.0,1071.0,1086.0,1064.0,1081.0,1075.0,3.0,-3.0,416906.0,895974.28,180120.0,2954.0,
FG1609.ZCE,20160722,1081.0,1075.0,1080.0,1088.0,1057.0,1059.0,1073.0,-16.0,-2.0,311394.0,668168.01,167840.0,-12280.0,
FG1609.ZCE,20160725,1059.0,1073.0,1059.0,1092.0,1056.0,1090.0,1073.0,17.0,0.0,381210.0,818172.49,178812.0,10972.0,
FG1609.ZCE,20160726,1090.0,1073.0,1089.0,1103.0,1078.0,1098.0,1091.0,25.0,18.0,558386.0,1218820.46,200744.0,21932.0,
FG1609.ZCE,20160727,1098.0,1091.0,1096.0,1117.0,1094.0,1106.0,1104.0,15.0,13.0,531746.0,1173820.86,196160.0,-4584.0,
FG1609.ZCE,20160728,1106.0,1104.0,1107.0,1117.0,1091.0,1091.0,1103.0,-13.0,-1.0,493696.0,1089545.51,190932.0,-5228.0,
FG1609.ZCE,20160729,1091.0,1103.0,1092.0,1098.0,1075.0,1079.0,1087.0,-24.0,-16.0,424950.0,923991.68,169510.0,-21422.0,
FG1609.ZCE,20160801,1079.0,1087.0,1080.0,1131.0,1072.0,1131.0,1106.0,44.0,19.0,579306.0,1281746.08,206980.0,37470.0,
FG1609.ZCE,20160802,1131.0,1106.0,1140.0,1167.0,1133.0,1157.0,1149.0,51.0,43.0,606204.0,1393364.18,209070.0,2090.0,
FG1609.ZCE,20160803,1157.0,1149.0,1159.0,1159.0,1147.0,1157.0,1154.0,8.0,5.0,373134.0,861061.91,214110.0,5040.0,
FG1609.ZCE,20160804,1157.0,1154.0,1157.0,1174.0,1135.0,1156.0,1151.0,2.0,-3.0,657456.0,1513402.11,204488.0,-9622.0,
FG1609.ZCE,20160805,1156.0,1151.0,1155.0,1169.0,1145.0,1168.0,1157.0,17.0,6.0,410338.0,949673.55,219098.0,14610.0,
FG1609.ZCE,20160808,1168.0,1157.0,1168.0,1178.0,1152.0,1176.0,1164.0,19.0,7.0,492236.0,1146159.82,201346.0,-17752.0,
FG1609.ZCE,20160809,1176.0,1164.0,1175.0,1211.0,1171.0,1211.0,1202.0,47.0,38.0,508054.0,1221782.72,220674.0,19328.0,
FG1609.ZCE,20160810,1211.0,1202.0,1222.0,1227.0,1185.0,1193.0,1209.0,-9.0,7.0,625820.0,1513258.93,168808.0,-51866.0,
FG1609.ZCE,20160811,1193.0,1209.0,1195.0,1196.0,1160.0,1169.0,1175.0,-40.0,-34.0,499428.0,1173674.73,141440.0,-27368.0,
FG1609.ZCE,20160812,1169.0,1175.0,1168.0,1177.0,1138.0,1155.0,1159.0,-20.0,-16.0,338128.0,783664.34,105012.0,-36428.0,
FG1609.ZCE,20160815,1155.0,1159.0,1155.0,1169.0,1139.0,1141.0,1154.0,-18.0,-5.0,201664.0,465476.33,66478.0,-38534.0,
FG1609.ZCE,20160816,1141.0,1154.0,1145.0,1173.0,1136.0,1155.0,1154.0,1.0,0.0,125350.0,289366.47,40176.0,-26302.0,
FG1609.ZCE,20160817,1155.0,1154.0,1155.0,1171.0,1146.0,1150.0,1161.0,-4.0,7.0,54896.0,127455.06,31358.0,-8818.0,
FG1609.ZCE,20160818,1150.0,1161.0,1157.0,1185.0,1154.0,1168.0,1170.0,7.0,9.0,37588.0,87934.27,32186.0,828.0,
FG1609.ZCE,20160819,1168.0,1170.0,1171.0,1178.0,1168.0,1173.0,1175.0,3.0,5.0,20298.0,47687.24,25436.0,-6750.0,
FG1609.ZCE,20160822,1173.0,1175.0,1174.0,1205.0,1174.0,1202.0,1191.0,27.0,16.0,21256.0,50634.76,23832.0,-1604.0,
FG1609.ZCE,20160823,1202.0,1191.0,1201.0,1232.0,1200.0,1231.0,1220.0,40.0,29.0,23218.0,56631.38,23828.0,-4.0,
FG1609.ZCE,20160824,1231.0,1220.0,1221.0,1234.0,1211.0,1220.0,1222.0,0.0,2.0,16440.0,40165.54,20104.0,-3724.0,
FG1609.ZCE,20160825,1220.0,1222.0,1221.0,1243.0,1221.0,1238.0,1233.0,16.0,11.0,17156.0,42302.78,19990.0,-114.0,
FG1609.ZCE,20160826,1238.0,1233.0,1238.0,1279.0,1235.0,1276.0,1260.0,43.0,27.0,22644.0,57084.3,19190.0,-800.0,
FG1609.ZCE,20160829,1276.0,1260.0,1276.0,1276.0,1248.0,1249.0,1261.0,-11.0,1.0,12772.0,32202.5,14550.0,-4640.0,
FG1609.ZCE,20160830,1249.0,1261.0,1250.0,1261.0,1235.0,1251.0,1249.0,-10.0,-12.0,9630.0,24059.32,10914.0,-3636.0,
FG1609.ZCE,20160831,1251.0,1249.0,1247.0,1299.0,1247.0,1299.0,1288.0,50.0,39.0,15502.0,39933.72,3636.0,-7278.0,
FG1609.ZCE,20160901,1299.0,1288.0,1358.0,1358.0,1244.0,1272.0,1302.0,-16.0,14.0,1626.0,4234.69,2202.0,-1434.0,
FG1609.ZCE,20160902,1272.0,1302.0,1335.0,1340.0,1250.0,1250.0,1281.0,-52.0,-21.0,1470.0,3767.08,760.0,-1442.0,
FG1609.ZCE,20160905,1250.0,1281.0,1255.0,1255.0,1255.0,1255.0,1255.0,-26.0,-26.0,40.0,100.4,720.0,-40.0,
FG1609.ZCE,20160906,1255.0,1255.0,,,,,1249.0,,-6.0,0.0,0.0,720.0,0.0,
FG1609.ZCE,20160907,,1249.0,1255.0,1255.0,1202.0,1202.0,1240.0,-47.0,-9.0,220.0,545.81,502.0,-218.0,
FG1609.ZCE,20160908,1202.0,1240.0,,,,,1240.0,,0.0,0.0,0.0,502.0,0.0,
FG1609.ZCE,20160909,,1240.0,,,,,1235.0,,-5.0,0.0,0.0,502.0,0.0,
FG1609.ZCE,20160912,,1235.0,1185.0,1185.0,1185.0,1185.0,1185.0,-50.0,-50.0,2.0,4.74,500.0,-2.0,
FG1609.ZCE,20160913,1185.0,1185.0,,,,,1154.0,,-31.0,0.0,0.0,500.0,0.0,
FG1609.ZCE,20160914,,1154.0,,,,,1132.0,,-22.0,0.0,0.0,0.0,-500.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1609.ZCE 20150917 878.0 850.0 856.0 844.0 849.0 850.0 -29.0 -28.0 166.0 282.27 62.0 62.0
3 FG1609.ZCE 20150918 849.0 850.0 848.0 851.0 847.0 848.0 849.0 -2.0 -1.0 114.0 193.66 136.0 74.0
4 FG1609.ZCE 20150921 848.0 849.0 845.0 845.0 839.0 845.0 841.0 -4.0 -8.0 110.0 185.12 218.0 82.0
5 FG1609.ZCE 20150922 845.0 841.0 843.0 844.0 839.0 839.0 841.0 -2.0 0.0 58.0 97.54 270.0 52.0
6 FG1609.ZCE 20150923 839.0 841.0 839.0 839.0 834.0 835.0 836.0 -6.0 -5.0 106.0 177.15 324.0 54.0
7 FG1609.ZCE 20150924 835.0 836.0 837.0 838.0 818.0 819.0 825.0 -17.0 -11.0 434.0 715.95 696.0 372.0
8 FG1609.ZCE 20150925 819.0 825.0 819.0 833.0 819.0 825.0 827.0 0.0 2.0 762.0 1260.62 968.0 272.0
9 FG1609.ZCE 20150928 825.0 827.0 819.0 833.0 819.0 826.0 829.0 -1.0 2.0 692.0 1146.91 1294.0 326.0
10 FG1609.ZCE 20150929 826.0 829.0 822.0 832.0 817.0 820.0 821.0 -9.0 -8.0 490.0 804.76 1308.0 14.0
11 FG1609.ZCE 20150930 820.0 821.0 822.0 822.0 816.0 820.0 819.0 -1.0 -2.0 448.0 733.88 1600.0 292.0
12 FG1609.ZCE 20151008 820.0 819.0 823.0 835.0 821.0 832.0 826.0 13.0 7.0 344.0 568.61 1656.0 56.0
13 FG1609.ZCE 20151009 832.0 826.0 830.0 846.0 830.0 843.0 839.0 17.0 13.0 1030.0 1728.8 2070.0 414.0
14 FG1609.ZCE 20151012 843.0 839.0 841.0 841.0 832.0 834.0 837.0 -5.0 -2.0 354.0 592.34 2204.0 134.0
15 FG1609.ZCE 20151013 834.0 837.0 835.0 835.0 829.0 830.0 832.0 -7.0 -5.0 506.0 841.7 2204.0 0.0
16 FG1609.ZCE 20151014 830.0 832.0 832.0 834.0 815.0 817.0 821.0 -15.0 -11.0 1508.0 2476.04 2136.0 -68.0
17 FG1609.ZCE 20151015 817.0 821.0 819.0 830.0 818.0 828.0 826.0 7.0 5.0 2240.0 3702.2 3110.0 974.0
18 FG1609.ZCE 20151016 828.0 826.0 826.0 837.0 821.0 832.0 832.0 6.0 6.0 3032.0 5046.56 4616.0 1506.0
19 FG1609.ZCE 20151019 832.0 832.0 835.0 850.0 835.0 843.0 845.0 11.0 13.0 4126.0 6970.25 6136.0 1520.0
20 FG1609.ZCE 20151020 843.0 845.0 842.0 844.0 837.0 838.0 841.0 -7.0 -4.0 1830.0 3078.34 6770.0 634.0
21 FG1609.ZCE 20151021 838.0 841.0 840.0 850.0 834.0 848.0 843.0 7.0 2.0 2166.0 3650.65 6988.0 218.0
22 FG1609.ZCE 20151022 848.0 843.0 848.0 866.0 843.0 850.0 852.0 7.0 9.0 4588.0 7819.6 6266.0 -722.0
23 FG1609.ZCE 20151023 850.0 852.0 848.0 854.0 846.0 854.0 850.0 2.0 -2.0 752.0 1278.9 6226.0 -40.0
24 FG1609.ZCE 20151026 854.0 850.0 850.0 854.0 839.0 841.0 845.0 -9.0 -5.0 1578.0 2667.88 6962.0 736.0
25 FG1609.ZCE 20151027 841.0 845.0 840.0 847.0 836.0 846.0 842.0 1.0 -3.0 1194.0 2010.4 7286.0 324.0
26 FG1609.ZCE 20151028 846.0 842.0 847.0 848.0 842.0 843.0 844.0 1.0 2.0 650.0 1097.67 7336.0 50.0
27 FG1609.ZCE 20151029 843.0 844.0 842.0 847.0 837.0 837.0 841.0 -7.0 -3.0 886.0 1489.4 7446.0 110.0
28 FG1609.ZCE 20151030 837.0 841.0 840.0 849.0 839.0 847.0 844.0 6.0 3.0 1734.0 2926.66 7370.0 -76.0
29 FG1609.ZCE 20151102 847.0 844.0 847.0 851.0 842.0 844.0 846.0 0.0 2.0 1382.0 2337.22 7706.0 336.0
30 FG1609.ZCE 20151103 844.0 846.0 845.0 853.0 842.0 851.0 847.0 5.0 1.0 1104.0 1871.1 7964.0 258.0
31 FG1609.ZCE 20151104 851.0 847.0 850.0 867.0 850.0 852.0 858.0 5.0 11.0 2650.0 4545.96 8260.0 296.0
32 FG1609.ZCE 20151105 852.0 858.0 851.0 859.0 837.0 838.0 849.0 -20.0 -9.0 1642.0 2787.48 7818.0 -442.0
33 FG1609.ZCE 20151106 838.0 849.0 839.0 847.0 836.0 847.0 841.0 -2.0 -8.0 1262.0 2122.25 7792.0 -26.0
34 FG1609.ZCE 20151109 847.0 841.0 846.0 850.0 841.0 843.0 846.0 2.0 5.0 1398.0 2364.8 8570.0 778.0
35 FG1609.ZCE 20151110 843.0 846.0 842.0 845.0 835.0 841.0 838.0 -5.0 -8.0 912.0 1529.34 8676.0 106.0
36 FG1609.ZCE 20151111 841.0 838.0 840.0 842.0 834.0 836.0 837.0 -2.0 -1.0 1564.0 2618.44 9054.0 378.0
37 FG1609.ZCE 20151112 836.0 837.0 834.0 847.0 824.0 834.0 831.0 -3.0 -6.0 2386.0 3965.4 9002.0 -52.0
38 FG1609.ZCE 20151113 834.0 831.0 833.0 834.0 818.0 823.0 827.0 -8.0 -4.0 5684.0 9397.46 9096.0 94.0
39 FG1609.ZCE 20151116 823.0 827.0 822.0 825.0 816.0 816.0 820.0 -11.0 -7.0 1596.0 2618.21 9608.0 512.0
40 FG1609.ZCE 20151117 816.0 820.0 816.0 821.0 811.0 816.0 815.0 -4.0 -5.0 2050.0 3342.8 10348.0 740.0
41 FG1609.ZCE 20151118 816.0 815.0 815.0 819.0 813.0 815.0 816.0 0.0 1.0 1998.0 3261.01 10712.0 364.0
42 FG1609.ZCE 20151119 815.0 816.0 814.0 815.0 793.0 802.0 800.0 -14.0 -16.0 7410.0 11848.75 14436.0 3724.0
43 FG1609.ZCE 20151120 802.0 800.0 801.0 805.0 790.0 797.0 798.0 -3.0 -2.0 6136.0 9791.67 15438.0 1002.0
44 FG1609.ZCE 20151123 797.0 798.0 796.0 801.0 780.0 782.0 790.0 -16.0 -8.0 6154.0 9726.46 17328.0 1890.0
45 FG1609.ZCE 20151124 782.0 790.0 785.0 789.0 762.0 786.0 774.0 -4.0 -16.0 12382.0 19167.36 19642.0 2314.0
46 FG1609.ZCE 20151125 786.0 774.0 785.0 805.0 780.0 803.0 796.0 29.0 22.0 12344.0 19657.65 19834.0 192.0
47 FG1609.ZCE 20151126 803.0 796.0 799.0 820.0 791.0 800.0 804.0 4.0 8.0 18520.0 29775.34 19682.0 -152.0
48 FG1609.ZCE 20151127 800.0 804.0 796.0 806.0 796.0 803.0 802.0 -1.0 -2.0 4340.0 6958.21 20160.0 478.0
49 FG1609.ZCE 20151130 803.0 802.0 802.0 805.0 787.0 789.0 795.0 -13.0 -7.0 4794.0 7620.46 21250.0 1090.0
50 FG1609.ZCE 20151201 789.0 795.0 788.0 805.0 784.0 801.0 793.0 6.0 -2.0 5746.0 9113.08 21348.0 98.0
51 FG1609.ZCE 20151202 801.0 793.0 802.0 822.0 799.0 819.0 815.0 26.0 22.0 12166.0 19829.46 19896.0 -1452.0
52 FG1609.ZCE 20151203 819.0 815.0 818.0 821.0 809.0 816.0 814.0 1.0 -1.0 10986.0 17881.73 17844.0 -2052.0
53 FG1609.ZCE 20151204 816.0 814.0 815.0 820.0 801.0 802.0 807.0 -12.0 -7.0 6250.0 10092.32 18546.0 702.0
54 FG1609.ZCE 20151207 802.0 807.0 804.0 813.0 799.0 811.0 807.0 4.0 0.0 6652.0 10734.54 18142.0 -404.0
55 FG1609.ZCE 20151208 811.0 807.0 811.0 812.0 803.0 806.0 807.0 -1.0 0.0 5702.0 9202.66 18396.0 254.0
56 FG1609.ZCE 20151209 806.0 807.0 805.0 807.0 798.0 805.0 802.0 -2.0 -5.0 9442.0 15146.19 19786.0 1390.0
57 FG1609.ZCE 20151210 805.0 802.0 806.0 808.0 799.0 800.0 804.0 -2.0 2.0 5380.0 8645.75 19674.0 -112.0
58 FG1609.ZCE 20151211 800.0 804.0 801.0 808.0 800.0 807.0 804.0 3.0 0.0 7226.0 11619.52 20746.0 1072.0
59 FG1609.ZCE 20151214 807.0 804.0 807.0 809.0 801.0 803.0 805.0 -1.0 1.0 9464.0 15230.6 22220.0 1474.0
60 FG1609.ZCE 20151215 803.0 805.0 802.0 812.0 799.0 807.0 806.0 2.0 1.0 17674.0 28484.12 23704.0 1484.0
61 FG1609.ZCE 20151216 807.0 806.0 807.0 809.0 804.0 807.0 806.0 1.0 0.0 5748.0 9270.79 25164.0 1460.0
62 FG1609.ZCE 20151217 807.0 806.0 808.0 811.0 803.0 804.0 807.0 -2.0 1.0 8724.0 14079.39 26832.0 1668.0
63 FG1609.ZCE 20151218 804.0 807.0 804.0 820.0 802.0 817.0 811.0 10.0 4.0 11434.0 18543.78 27016.0 184.0
64 FG1609.ZCE 20151221 817.0 811.0 820.0 824.0 813.0 822.0 818.0 11.0 7.0 15978.0 26133.58 26874.0 -142.0
65 FG1609.ZCE 20151222 822.0 818.0 823.0 850.0 818.0 846.0 837.0 28.0 19.0 50608.0 84678.46 35318.0 8444.0
66 FG1609.ZCE 20151223 846.0 837.0 844.0 847.0 836.0 841.0 841.0 4.0 4.0 19456.0 32726.53 36462.0 1144.0
67 FG1609.ZCE 20151224 841.0 841.0 842.0 847.0 839.0 845.0 844.0 4.0 3.0 8072.0 13623.44 37522.0 1060.0
68 FG1609.ZCE 20151225 845.0 844.0 845.0 849.0 838.0 841.0 843.0 -3.0 -1.0 7568.0 12762.68 36530.0 -992.0
69 FG1609.ZCE 20151228 841.0 843.0 841.0 841.0 831.0 831.0 835.0 -12.0 -8.0 6318.0 10557.14 36780.0 250.0
70 FG1609.ZCE 20151229 831.0 835.0 831.0 838.0 826.0 836.0 832.0 1.0 -3.0 11110.0 18485.48 35344.0 -1436.0
71 FG1609.ZCE 20151230 836.0 832.0 837.0 843.0 836.0 838.0 839.0 6.0 7.0 6790.0 11397.61 34912.0 -432.0
72 FG1609.ZCE 20151231 838.0 839.0 839.0 844.0 835.0 838.0 839.0 -1.0 0.0 6298.0 10565.24 33732.0 -1180.0
73 FG1609.ZCE 20160104 838.0 839.0 838.0 845.0 830.0 830.0 836.0 -9.0 -3.0 6864.0 11470.99 32866.0 -866.0
74 FG1609.ZCE 20160105 830.0 836.0 830.0 837.0 830.0 835.0 834.0 -1.0 -2.0 6016.0 10029.3 31410.0 -1456.0
75 FG1609.ZCE 20160106 835.0 834.0 835.0 837.0 828.0 830.0 831.0 -4.0 -3.0 6582.0 10940.0 32542.0 1132.0
76 FG1609.ZCE 20160107 830.0 831.0 828.0 834.0 827.0 832.0 831.0 1.0 0.0 9402.0 15623.29 30988.0 -1554.0
77 FG1609.ZCE 20160108 832.0 831.0 833.0 843.0 829.0 835.0 836.0 4.0 5.0 24268.0 40580.25 35230.0 4242.0
78 FG1609.ZCE 20160111 835.0 836.0 835.0 845.0 833.0 835.0 837.0 -1.0 1.0 12422.0 20799.59 34292.0 -938.0
79 FG1609.ZCE 20160112 835.0 837.0 835.0 837.0 829.0 832.0 832.0 -5.0 -5.0 6388.0 10631.53 34358.0 66.0
80 FG1609.ZCE 20160113 832.0 832.0 832.0 834.0 824.0 826.0 828.0 -6.0 -4.0 9834.0 16293.81 34100.0 -258.0
81 FG1609.ZCE 20160114 826.0 828.0 826.0 834.0 818.0 832.0 825.0 4.0 -3.0 18934.0 31244.68 33378.0 -722.0
82 FG1609.ZCE 20160115 832.0 825.0 831.0 840.0 831.0 835.0 836.0 10.0 11.0 10872.0 18186.44 34032.0 654.0
83 FG1609.ZCE 20160118 835.0 836.0 836.0 857.0 833.0 852.0 844.0 16.0 8.0 31122.0 52514.06 43414.0 9382.0
84 FG1609.ZCE 20160119 852.0 844.0 850.0 858.0 850.0 858.0 853.0 14.0 9.0 12816.0 21862.85 43326.0 -88.0
85 FG1609.ZCE 20160120 858.0 853.0 859.0 859.0 851.0 853.0 854.0 0.0 1.0 7504.0 12820.48 43078.0 -248.0
86 FG1609.ZCE 20160121 853.0 854.0 853.0 859.0 851.0 855.0 855.0 1.0 1.0 11936.0 20411.18 43126.0 48.0
87 FG1609.ZCE 20160122 855.0 855.0 856.0 871.0 854.0 867.0 866.0 12.0 11.0 22376.0 38745.2 41112.0 -2014.0
88 FG1609.ZCE 20160125 867.0 866.0 867.0 867.0 855.0 857.0 860.0 -9.0 -6.0 12240.0 21062.05 40642.0 -470.0
89 FG1609.ZCE 20160126 857.0 860.0 855.0 862.0 854.0 857.0 858.0 -3.0 -2.0 6712.0 11512.36 40224.0 -418.0
90 FG1609.ZCE 20160127 857.0 858.0 858.0 866.0 857.0 863.0 862.0 5.0 4.0 7860.0 13553.13 41108.0 884.0
91 FG1609.ZCE 20160128 863.0 862.0 862.0 864.0 855.0 857.0 859.0 -5.0 -3.0 5780.0 9934.75 39854.0 -1254.0
92 FG1609.ZCE 20160129 857.0 859.0 856.0 859.0 848.0 851.0 853.0 -8.0 -6.0 8036.0 13708.72 39384.0 -470.0
93 FG1609.ZCE 20160201 851.0 853.0 853.0 858.0 849.0 851.0 853.0 -2.0 0.0 6562.0 11198.84 39200.0 -184.0
94 FG1609.ZCE 20160202 851.0 853.0 851.0 852.0 844.0 851.0 849.0 -2.0 -4.0 3388.0 5752.73 38528.0 -672.0
95 FG1609.ZCE 20160203 851.0 849.0 854.0 855.0 848.0 852.0 852.0 3.0 3.0 4562.0 7773.57 37762.0 -766.0
96 FG1609.ZCE 20160204 852.0 852.0 851.0 865.0 851.0 865.0 860.0 13.0 8.0 8010.0 13771.2 36956.0 -806.0
97 FG1609.ZCE 20160205 865.0 860.0 866.0 866.0 858.0 865.0 863.0 5.0 3.0 4804.0 8287.38 36432.0 -524.0
98 FG1609.ZCE 20160215 865.0 863.0 864.0 872.0 861.0 871.0 868.0 8.0 5.0 5962.0 10345.98 37204.0 772.0
99 FG1609.ZCE 20160216 871.0 868.0 870.0 873.0 863.0 864.0 868.0 -4.0 0.0 5458.0 9470.63 38326.0 1122.0
100 FG1609.ZCE 20160217 864.0 868.0 863.0 883.0 862.0 883.0 875.0 15.0 7.0 17204.0 30114.72 36782.0 -1544.0
101 FG1609.ZCE 20160218 883.0 875.0 882.0 887.0 879.0 884.0 883.0 9.0 8.0 14904.0 26328.0 38370.0 1588.0
102 FG1609.ZCE 20160219 884.0 883.0 883.0 893.0 881.0 885.0 886.0 2.0 3.0 19142.0 33934.65 37044.0 -1326.0
103 FG1609.ZCE 20160222 885.0 886.0 885.0 906.0 884.0 897.0 896.0 11.0 10.0 19872.0 35596.55 36708.0 -336.0
104 FG1609.ZCE 20160223 897.0 896.0 898.0 901.0 890.0 897.0 896.0 1.0 0.0 10786.0 19319.8 36024.0 -684.0
105 FG1609.ZCE 20160224 897.0 896.0 897.0 904.0 892.0 904.0 897.0 8.0 1.0 9178.0 16473.19 36702.0 678.0
106 FG1609.ZCE 20160225 904.0 897.0 902.0 924.0 901.0 915.0 914.0 18.0 17.0 22352.0 40869.32 36684.0 -18.0
107 FG1609.ZCE 20160226 915.0 914.0 916.0 921.0 904.0 919.0 912.0 5.0 -2.0 19810.0 36116.51 35794.0 -890.0
108 FG1609.ZCE 20160229 919.0 912.0 919.0 920.0 907.0 915.0 912.0 3.0 0.0 15446.0 28188.31 35484.0 -310.0
109 FG1609.ZCE 20160301 915.0 912.0 917.0 927.0 912.0 926.0 919.0 14.0 7.0 16280.0 29916.64 37240.0 1756.0
110 FG1609.ZCE 20160302 926.0 919.0 926.0 926.0 918.0 925.0 923.0 6.0 4.0 13558.0 25031.98 36292.0 -948.0
111 FG1609.ZCE 20160303 925.0 923.0 924.0 933.0 921.0 923.0 928.0 0.0 5.0 15310.0 28417.57 37576.0 1284.0
112 FG1609.ZCE 20160304 923.0 928.0 923.0 931.0 922.0 928.0 926.0 0.0 -2.0 12348.0 22879.5 38174.0 598.0
113 FG1609.ZCE 20160307 928.0 926.0 928.0 964.0 924.0 964.0 952.0 38.0 26.0 42256.0 80465.41 42522.0 4348.0
114 FG1609.ZCE 20160308 964.0 952.0 971.0 1019.0 953.0 981.0 989.0 29.0 37.0 174144.0 344598.43 43402.0 880.0
115 FG1609.ZCE 20160309 981.0 989.0 982.0 985.0 955.0 975.0 970.0 -14.0 -19.0 55388.0 107402.5 45796.0 2394.0
116 FG1609.ZCE 20160310 975.0 970.0 975.0 996.0 961.0 962.0 975.0 -8.0 5.0 64080.0 124977.87 49644.0 3848.0
117 FG1609.ZCE 20160311 962.0 975.0 961.0 971.0 957.0 964.0 965.0 -11.0 -10.0 35266.0 68062.37 49124.0 -520.0
118 FG1609.ZCE 20160314 964.0 965.0 962.0 986.0 959.0 964.0 973.0 -1.0 8.0 39654.0 77136.79 48774.0 -350.0
119 FG1609.ZCE 20160315 964.0 973.0 965.0 967.0 950.0 951.0 956.0 -22.0 -17.0 52900.0 101120.66 47662.0 -1112.0
120 FG1609.ZCE 20160316 951.0 956.0 950.0 958.0 947.0 954.0 952.0 -2.0 -4.0 32372.0 61656.94 48922.0 1260.0
121 FG1609.ZCE 20160317 954.0 952.0 953.0 967.0 944.0 949.0 955.0 -3.0 3.0 55304.0 105669.48 51488.0 2566.0
122 FG1609.ZCE 20160318 949.0 955.0 950.0 983.0 948.0 972.0 968.0 17.0 13.0 96138.0 186186.01 67012.0 15524.0
123 FG1609.ZCE 20160321 972.0 968.0 970.0 980.0 961.0 963.0 969.0 -5.0 1.0 63380.0 122840.28 67058.0 46.0
124 FG1609.ZCE 20160322 963.0 969.0 960.0 968.0 957.0 960.0 962.0 -9.0 -7.0 41072.0 79006.55 69526.0 2468.0
125 FG1609.ZCE 20160323 960.0 962.0 959.0 976.0 955.0 956.0 967.0 -6.0 5.0 59848.0 115782.21 71048.0 1522.0
126 FG1609.ZCE 20160324 956.0 967.0 956.0 959.0 932.0 933.0 946.0 -34.0 -21.0 79068.0 149554.67 63268.0 -7780.0
127 FG1609.ZCE 20160325 933.0 946.0 931.0 938.0 921.0 930.0 930.0 -16.0 -16.0 75102.0 139696.25 66552.0 3284.0
128 FG1609.ZCE 20160328 930.0 930.0 932.0 942.0 927.0 928.0 935.0 -2.0 5.0 73446.0 137404.4 70854.0 4302.0
129 FG1609.ZCE 20160329 928.0 935.0 929.0 936.0 923.0 928.0 930.0 -7.0 -5.0 52428.0 97503.26 71608.0 754.0
130 FG1609.ZCE 20160330 928.0 930.0 929.0 938.0 925.0 937.0 933.0 7.0 3.0 52562.0 98040.5 73298.0 1690.0
131 FG1609.ZCE 20160331 937.0 933.0 938.0 940.0 930.0 936.0 934.0 3.0 1.0 42840.0 80045.85 71998.0 -1300.0
132 FG1609.ZCE 20160401 936.0 934.0 938.0 945.0 934.0 941.0 940.0 7.0 6.0 81788.0 153753.5 74250.0 2252.0
133 FG1609.ZCE 20160405 941.0 940.0 939.0 942.0 929.0 934.0 935.0 -6.0 -5.0 67960.0 127045.09 79340.0 5090.0
134 FG1609.ZCE 20160406 934.0 935.0 934.0 954.0 933.0 950.0 944.0 15.0 9.0 165468.0 312376.95 100404.0 21064.0
135 FG1609.ZCE 20160407 950.0 944.0 950.0 974.0 950.0 970.0 966.0 26.0 22.0 270314.0 522360.31 132658.0 32254.0
136 FG1609.ZCE 20160408 970.0 966.0 969.0 972.0 959.0 966.0 966.0 0.0 0.0 225814.0 436340.28 133756.0 1098.0
137 FG1609.ZCE 20160411 966.0 966.0 968.0 988.0 967.0 973.0 975.0 7.0 9.0 341354.0 665665.24 160910.0 27154.0
138 FG1609.ZCE 20160412 973.0 975.0 975.0 1006.0 973.0 1004.0 987.0 29.0 12.0 393466.0 776767.46 181952.0 21042.0
139 FG1609.ZCE 20160413 1004.0 987.0 1003.0 1018.0 986.0 994.0 999.0 7.0 12.0 539890.0 1078994.25 178384.0 -3568.0
140 FG1609.ZCE 20160414 994.0 999.0 992.0 999.0 986.0 997.0 994.0 -2.0 -5.0 288062.0 572402.76 179936.0 1552.0
141 FG1609.ZCE 20160415 997.0 994.0 999.0 1027.0 996.0 998.0 1014.0 4.0 20.0 831750.0 1686937.04 203318.0 23382.0
142 FG1609.ZCE 20160418 998.0 1014.0 995.0 1015.0 988.0 1007.0 1004.0 -7.0 -10.0 366578.0 736359.31 190996.0 -12322.0
143 FG1609.ZCE 20160419 1007.0 1004.0 1010.0 1033.0 1003.0 1021.0 1015.0 17.0 11.0 518168.0 1052021.29 191432.0 436.0
144 FG1609.ZCE 20160420 1021.0 1015.0 1023.0 1039.0 1013.0 1034.0 1026.0 19.0 11.0 533512.0 1094516.58 172442.0 -18990.0
145 FG1609.ZCE 20160421 1034.0 1026.0 1033.0 1068.0 1024.0 1056.0 1045.0 30.0 19.0 581168.0 1214489.84 162900.0 -9542.0
146 FG1609.ZCE 20160422 1056.0 1045.0 1056.0 1061.0 1019.0 1022.0 1039.0 -23.0 -6.0 439478.0 913587.22 146566.0 -16334.0
147 FG1609.ZCE 20160425 1022.0 1039.0 1021.0 1057.0 1021.0 1034.0 1037.0 -5.0 -2.0 345168.0 715676.98 144954.0 -1612.0
148 FG1609.ZCE 20160426 1034.0 1037.0 1035.0 1045.0 1004.0 1012.0 1027.0 -25.0 -10.0 366906.0 753858.29 136652.0 -8302.0
149 FG1609.ZCE 20160427 1012.0 1027.0 1015.0 1017.0 990.0 999.0 1004.0 -28.0 -23.0 330320.0 663038.07 139334.0 2682.0
150 FG1609.ZCE 20160428 999.0 1004.0 1000.0 1006.0 992.0 993.0 998.0 -11.0 -6.0 209252.0 417471.65 133600.0 -5734.0
151 FG1609.ZCE 20160429 993.0 998.0 993.0 1012.0 992.0 998.0 1002.0 0.0 4.0 257268.0 515725.66 131618.0 -1982.0
152 FG1609.ZCE 20160503 998.0 1002.0 1002.0 1002.0 951.0 961.0 965.0 -41.0 -37.0 313266.0 604821.28 141230.0 9612.0
153 FG1609.ZCE 20160504 961.0 965.0 960.0 968.0 956.0 964.0 962.0 -1.0 -3.0 201322.0 387466.48 138122.0 -3108.0
154 FG1609.ZCE 20160505 964.0 962.0 966.0 970.0 955.0 957.0 962.0 -5.0 0.0 192686.0 370862.86 144438.0 6316.0
155 FG1609.ZCE 20160506 957.0 962.0 959.0 963.0 934.0 945.0 947.0 -17.0 -15.0 288584.0 546793.53 152532.0 8094.0
156 FG1609.ZCE 20160509 945.0 947.0 945.0 966.0 925.0 933.0 942.0 -14.0 -5.0 415448.0 782748.95 181622.0 29090.0
157 FG1609.ZCE 20160510 933.0 942.0 932.0 944.0 927.0 941.0 936.0 -1.0 -6.0 291512.0 546001.11 179604.0 -2018.0
158 FG1609.ZCE 20160511 941.0 936.0 941.0 959.0 941.0 957.0 950.0 21.0 14.0 288340.0 547721.38 183702.0 4098.0
159 FG1609.ZCE 20160512 957.0 950.0 956.0 971.0 952.0 964.0 960.0 14.0 10.0 268442.0 515667.48 181158.0 -2544.0
160 FG1609.ZCE 20160513 964.0 960.0 962.0 981.0 942.0 957.0 959.0 -3.0 -1.0 534808.0 1025726.39 178774.0 -2384.0
161 FG1609.ZCE 20160516 957.0 959.0 955.0 979.0 951.0 975.0 968.0 16.0 9.0 351982.0 681726.96 180414.0 1640.0
162 FG1609.ZCE 20160517 975.0 968.0 976.0 983.0 963.0 977.0 973.0 9.0 5.0 316802.0 616285.8 176910.0 -3504.0
163 FG1609.ZCE 20160518 977.0 973.0 975.0 982.0 954.0 955.0 970.0 -18.0 -3.0 345562.0 670362.04 162384.0 -14526.0
164 FG1609.ZCE 20160519 955.0 970.0 954.0 962.0 947.0 957.0 955.0 -13.0 -15.0 292742.0 559010.54 163252.0 868.0
165 FG1609.ZCE 20160520 957.0 955.0 956.0 979.0 952.0 975.0 965.0 20.0 10.0 321394.0 620536.76 162650.0 -602.0
166 FG1609.ZCE 20160523 975.0 965.0 975.0 978.0 932.0 940.0 953.0 -25.0 -12.0 417996.0 797092.08 170210.0 7560.0
167 FG1609.ZCE 20160524 940.0 953.0 940.0 946.0 927.0 939.0 938.0 -14.0 -15.0 386754.0 725182.88 179540.0 9330.0
168 FG1609.ZCE 20160525 939.0 938.0 942.0 946.0 933.0 941.0 940.0 3.0 2.0 308448.0 579738.96 179642.0 102.0
169 FG1609.ZCE 20160526 941.0 940.0 943.0 959.0 938.0 958.0 948.0 18.0 8.0 310228.0 588310.84 172126.0 -7516.0
170 FG1609.ZCE 20160527 958.0 948.0 957.0 974.0 948.0 973.0 961.0 25.0 13.0 397940.0 764753.32 163188.0 -8938.0
171 FG1609.ZCE 20160530 973.0 961.0 972.0 1000.0 967.0 1000.0 985.0 39.0 24.0 434574.0 856135.51 182324.0 19136.0
172 FG1609.ZCE 20160531 1000.0 985.0 1007.0 1034.0 1007.0 1023.0 1023.0 38.0 38.0 586928.0 1201028.12 205558.0 23234.0
173 FG1609.ZCE 20160601 1023.0 1023.0 1024.0 1036.0 1014.0 1028.0 1023.0 5.0 0.0 543358.0 1111507.9 231674.0 26116.0
174 FG1609.ZCE 20160602 1028.0 1023.0 1030.0 1045.0 1002.0 1009.0 1022.0 -14.0 -1.0 921324.0 1883566.66 277544.0 45870.0
175 FG1609.ZCE 20160603 1009.0 1022.0 1008.0 1018.0 995.0 1008.0 1006.0 -14.0 -16.0 812420.0 1634856.72 273568.0 -3976.0
176 FG1609.ZCE 20160606 1008.0 1006.0 1011.0 1022.0 997.0 1018.0 1011.0 12.0 5.0 763948.0 1544354.8 255688.0 -17880.0
177 FG1609.ZCE 20160607 1018.0 1011.0 1020.0 1031.0 1013.0 1019.0 1021.0 8.0 10.0 475174.0 970586.04 247906.0 -7782.0
178 FG1609.ZCE 20160608 1019.0 1021.0 1017.0 1025.0 1009.0 1020.0 1018.0 -1.0 -3.0 292470.0 595536.5 230912.0 -16994.0
179 FG1609.ZCE 20160613 1020.0 1018.0 1018.0 1034.0 1012.0 1023.0 1022.0 5.0 4.0 305778.0 624825.42 246614.0 15702.0
180 FG1609.ZCE 20160614 1023.0 1022.0 1023.0 1027.0 1003.0 1009.0 1015.0 -13.0 -7.0 420594.0 853765.71 230914.0 -15700.0
181 FG1609.ZCE 20160615 1009.0 1015.0 1010.0 1015.0 1002.0 1013.0 1008.0 -2.0 -7.0 311732.0 628627.99 225106.0 -5808.0
182 FG1609.ZCE 20160616 1013.0 1008.0 1014.0 1019.0 987.0 988.0 1008.0 -20.0 0.0 372452.0 750605.84 220590.0 -4516.0
183 FG1609.ZCE 20160617 988.0 1008.0 988.0 998.0 973.0 996.0 985.0 -12.0 -23.0 491420.0 967788.41 185462.0 -35128.0
184 FG1609.ZCE 20160620 996.0 985.0 996.0 1008.0 990.0 995.0 999.0 10.0 14.0 306986.0 613328.41 188530.0 3068.0
185 FG1609.ZCE 20160621 995.0 999.0 995.0 1020.0 993.0 1018.0 1008.0 19.0 9.0 323776.0 652508.23 199262.0 10732.0
186 FG1609.ZCE 20160622 1018.0 1008.0 1016.0 1022.0 1009.0 1016.0 1015.0 8.0 7.0 357284.0 725108.73 210892.0 11630.0
187 FG1609.ZCE 20160623 1016.0 1015.0 1014.0 1025.0 1011.0 1019.0 1018.0 4.0 3.0 408068.0 830910.92 221654.0 10762.0
188 FG1609.ZCE 20160624 1019.0 1018.0 1019.0 1027.0 1007.0 1010.0 1019.0 -8.0 1.0 374134.0 762150.14 192678.0 -28976.0
189 FG1609.ZCE 20160627 1010.0 1019.0 1008.0 1059.0 1008.0 1051.0 1039.0 32.0 20.0 573240.0 1191719.1 229106.0 36428.0
190 FG1609.ZCE 20160628 1051.0 1039.0 1048.0 1054.0 1037.0 1047.0 1046.0 8.0 7.0 319582.0 668695.7 237038.0 7932.0
191 FG1609.ZCE 20160629 1047.0 1046.0 1050.0 1052.0 1033.0 1044.0 1043.0 -2.0 -3.0 353788.0 737968.72 245588.0 8550.0
192 FG1609.ZCE 20160630 1044.0 1043.0 1043.0 1085.0 1042.0 1085.0 1074.0 42.0 31.0 662712.0 1423024.99 281918.0 36330.0
193 FG1609.ZCE 20160701 1085.0 1074.0 1092.0 1123.0 1087.0 1110.0 1108.0 36.0 34.0 808410.0 1791233.12 256930.0 -24988.0
194 FG1609.ZCE 20160704 1110.0 1108.0 1108.0 1136.0 1102.0 1117.0 1120.0 9.0 12.0 599438.0 1343334.63 250180.0 -6750.0
195 FG1609.ZCE 20160705 1117.0 1120.0 1118.0 1122.0 1088.0 1121.0 1107.0 1.0 -13.0 595060.0 1317226.14 238474.0 -11706.0
196 FG1609.ZCE 20160706 1121.0 1107.0 1120.0 1138.0 1075.0 1088.0 1101.0 -19.0 -6.0 903262.0 1988130.58 221514.0 -16960.0
197 FG1609.ZCE 20160707 1088.0 1101.0 1083.0 1112.0 1081.0 1089.0 1096.0 -12.0 -5.0 492604.0 1080162.71 205976.0 -15538.0
198 FG1609.ZCE 20160708 1089.0 1096.0 1092.0 1096.0 1052.0 1052.0 1064.0 -44.0 -32.0 633298.0 1347377.29 216610.0 10634.0
199 FG1609.ZCE 20160711 1052.0 1064.0 1052.0 1068.0 1044.0 1058.0 1055.0 -6.0 -9.0 366676.0 773582.8 199134.0 -17476.0
200 FG1609.ZCE 20160712 1058.0 1055.0 1060.0 1098.0 1057.0 1098.0 1080.0 43.0 25.0 414396.0 895173.86 213870.0 14736.0
201 FG1609.ZCE 20160713 1098.0 1080.0 1103.0 1116.0 1091.0 1096.0 1103.0 16.0 23.0 503196.0 1110282.78 197688.0 -16182.0
202 FG1609.ZCE 20160714 1096.0 1103.0 1097.0 1106.0 1072.0 1101.0 1090.0 -2.0 -13.0 563838.0 1229294.82 203666.0 5978.0
203 FG1609.ZCE 20160715 1101.0 1090.0 1102.0 1113.0 1082.0 1095.0 1094.0 5.0 4.0 480966.0 1051948.91 205024.0 1358.0
204 FG1609.ZCE 20160718 1095.0 1094.0 1098.0 1100.0 1051.0 1054.0 1076.0 -40.0 -18.0 447054.0 962436.57 186698.0 -18326.0
205 FG1609.ZCE 20160719 1054.0 1076.0 1053.0 1079.0 1049.0 1077.0 1064.0 1.0 -12.0 487770.0 1037524.57 185410.0 -1288.0
206 FG1609.ZCE 20160720 1077.0 1064.0 1076.0 1089.0 1068.0 1074.0 1078.0 10.0 14.0 529216.0 1141212.32 177166.0 -8244.0
207 FG1609.ZCE 20160721 1074.0 1078.0 1071.0 1086.0 1064.0 1081.0 1075.0 3.0 -3.0 416906.0 895974.28 180120.0 2954.0
208 FG1609.ZCE 20160722 1081.0 1075.0 1080.0 1088.0 1057.0 1059.0 1073.0 -16.0 -2.0 311394.0 668168.01 167840.0 -12280.0
209 FG1609.ZCE 20160725 1059.0 1073.0 1059.0 1092.0 1056.0 1090.0 1073.0 17.0 0.0 381210.0 818172.49 178812.0 10972.0
210 FG1609.ZCE 20160726 1090.0 1073.0 1089.0 1103.0 1078.0 1098.0 1091.0 25.0 18.0 558386.0 1218820.46 200744.0 21932.0
211 FG1609.ZCE 20160727 1098.0 1091.0 1096.0 1117.0 1094.0 1106.0 1104.0 15.0 13.0 531746.0 1173820.86 196160.0 -4584.0
212 FG1609.ZCE 20160728 1106.0 1104.0 1107.0 1117.0 1091.0 1091.0 1103.0 -13.0 -1.0 493696.0 1089545.51 190932.0 -5228.0
213 FG1609.ZCE 20160729 1091.0 1103.0 1092.0 1098.0 1075.0 1079.0 1087.0 -24.0 -16.0 424950.0 923991.68 169510.0 -21422.0
214 FG1609.ZCE 20160801 1079.0 1087.0 1080.0 1131.0 1072.0 1131.0 1106.0 44.0 19.0 579306.0 1281746.08 206980.0 37470.0
215 FG1609.ZCE 20160802 1131.0 1106.0 1140.0 1167.0 1133.0 1157.0 1149.0 51.0 43.0 606204.0 1393364.18 209070.0 2090.0
216 FG1609.ZCE 20160803 1157.0 1149.0 1159.0 1159.0 1147.0 1157.0 1154.0 8.0 5.0 373134.0 861061.91 214110.0 5040.0
217 FG1609.ZCE 20160804 1157.0 1154.0 1157.0 1174.0 1135.0 1156.0 1151.0 2.0 -3.0 657456.0 1513402.11 204488.0 -9622.0
218 FG1609.ZCE 20160805 1156.0 1151.0 1155.0 1169.0 1145.0 1168.0 1157.0 17.0 6.0 410338.0 949673.55 219098.0 14610.0
219 FG1609.ZCE 20160808 1168.0 1157.0 1168.0 1178.0 1152.0 1176.0 1164.0 19.0 7.0 492236.0 1146159.82 201346.0 -17752.0
220 FG1609.ZCE 20160809 1176.0 1164.0 1175.0 1211.0 1171.0 1211.0 1202.0 47.0 38.0 508054.0 1221782.72 220674.0 19328.0
221 FG1609.ZCE 20160810 1211.0 1202.0 1222.0 1227.0 1185.0 1193.0 1209.0 -9.0 7.0 625820.0 1513258.93 168808.0 -51866.0
222 FG1609.ZCE 20160811 1193.0 1209.0 1195.0 1196.0 1160.0 1169.0 1175.0 -40.0 -34.0 499428.0 1173674.73 141440.0 -27368.0
223 FG1609.ZCE 20160812 1169.0 1175.0 1168.0 1177.0 1138.0 1155.0 1159.0 -20.0 -16.0 338128.0 783664.34 105012.0 -36428.0
224 FG1609.ZCE 20160815 1155.0 1159.0 1155.0 1169.0 1139.0 1141.0 1154.0 -18.0 -5.0 201664.0 465476.33 66478.0 -38534.0
225 FG1609.ZCE 20160816 1141.0 1154.0 1145.0 1173.0 1136.0 1155.0 1154.0 1.0 0.0 125350.0 289366.47 40176.0 -26302.0
226 FG1609.ZCE 20160817 1155.0 1154.0 1155.0 1171.0 1146.0 1150.0 1161.0 -4.0 7.0 54896.0 127455.06 31358.0 -8818.0
227 FG1609.ZCE 20160818 1150.0 1161.0 1157.0 1185.0 1154.0 1168.0 1170.0 7.0 9.0 37588.0 87934.27 32186.0 828.0
228 FG1609.ZCE 20160819 1168.0 1170.0 1171.0 1178.0 1168.0 1173.0 1175.0 3.0 5.0 20298.0 47687.24 25436.0 -6750.0
229 FG1609.ZCE 20160822 1173.0 1175.0 1174.0 1205.0 1174.0 1202.0 1191.0 27.0 16.0 21256.0 50634.76 23832.0 -1604.0
230 FG1609.ZCE 20160823 1202.0 1191.0 1201.0 1232.0 1200.0 1231.0 1220.0 40.0 29.0 23218.0 56631.38 23828.0 -4.0
231 FG1609.ZCE 20160824 1231.0 1220.0 1221.0 1234.0 1211.0 1220.0 1222.0 0.0 2.0 16440.0 40165.54 20104.0 -3724.0
232 FG1609.ZCE 20160825 1220.0 1222.0 1221.0 1243.0 1221.0 1238.0 1233.0 16.0 11.0 17156.0 42302.78 19990.0 -114.0
233 FG1609.ZCE 20160826 1238.0 1233.0 1238.0 1279.0 1235.0 1276.0 1260.0 43.0 27.0 22644.0 57084.3 19190.0 -800.0
234 FG1609.ZCE 20160829 1276.0 1260.0 1276.0 1276.0 1248.0 1249.0 1261.0 -11.0 1.0 12772.0 32202.5 14550.0 -4640.0
235 FG1609.ZCE 20160830 1249.0 1261.0 1250.0 1261.0 1235.0 1251.0 1249.0 -10.0 -12.0 9630.0 24059.32 10914.0 -3636.0
236 FG1609.ZCE 20160831 1251.0 1249.0 1247.0 1299.0 1247.0 1299.0 1288.0 50.0 39.0 15502.0 39933.72 3636.0 -7278.0
237 FG1609.ZCE 20160901 1299.0 1288.0 1358.0 1358.0 1244.0 1272.0 1302.0 -16.0 14.0 1626.0 4234.69 2202.0 -1434.0
238 FG1609.ZCE 20160902 1272.0 1302.0 1335.0 1340.0 1250.0 1250.0 1281.0 -52.0 -21.0 1470.0 3767.08 760.0 -1442.0
239 FG1609.ZCE 20160905 1250.0 1281.0 1255.0 1255.0 1255.0 1255.0 1255.0 -26.0 -26.0 40.0 100.4 720.0 -40.0
240 FG1609.ZCE 20160906 1255.0 1255.0 1249.0 -6.0 0.0 0.0 720.0 0.0
241 FG1609.ZCE 20160907 1249.0 1255.0 1255.0 1202.0 1202.0 1240.0 -47.0 -9.0 220.0 545.81 502.0 -218.0
242 FG1609.ZCE 20160908 1202.0 1240.0 1240.0 0.0 0.0 0.0 502.0 0.0
243 FG1609.ZCE 20160909 1240.0 1235.0 -5.0 0.0 0.0 502.0 0.0
244 FG1609.ZCE 20160912 1235.0 1185.0 1185.0 1185.0 1185.0 1185.0 -50.0 -50.0 2.0 4.74 500.0 -2.0
245 FG1609.ZCE 20160913 1185.0 1185.0 1154.0 -31.0 0.0 0.0 500.0 0.0
246 FG1609.ZCE 20160914 1154.0 1132.0 -22.0 0.0 0.0 0.0 -500.0