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

补充 1801-1812 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 16:08:17 +08:00
parent d7eb2a5840
commit 9c5da7611c
13 changed files with 2950 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1809.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
FG1809.ZCE,20170915,,1370.0,1361.0,1382.0,1347.0,1347.0,1369.0,-23.0,-1.0,394.0,1079.01,326.0,326.0,
FG1809.ZCE,20170918,1347.0,1369.0,1354.0,1354.0,1329.0,1335.0,1343.0,-34.0,-26.0,380.0,1020.53,580.0,254.0,
FG1809.ZCE,20170919,1335.0,1343.0,1334.0,1341.0,1323.0,1323.0,1333.0,-20.0,-10.0,254.0,676.92,724.0,144.0,
FG1809.ZCE,20170920,1323.0,1333.0,1321.0,1328.0,1318.0,1326.0,1324.0,-7.0,-9.0,202.0,534.74,770.0,46.0,
FG1809.ZCE,20170921,1326.0,1324.0,1327.0,1331.0,1312.0,1313.0,1319.0,-11.0,-5.0,278.0,733.43,902.0,132.0,
FG1809.ZCE,20170922,1313.0,1319.0,1314.0,1322.0,1310.0,1311.0,1315.0,-8.0,-4.0,152.0,399.67,928.0,26.0,
FG1809.ZCE,20170925,1311.0,1315.0,1314.0,1322.0,1300.0,1317.0,1308.0,2.0,-7.0,486.0,1271.8,1108.0,180.0,
FG1809.ZCE,20170926,1317.0,1308.0,1308.0,1327.0,1291.0,1292.0,1305.0,-16.0,-3.0,424.0,1106.78,1350.0,242.0,
FG1809.ZCE,20170927,1292.0,1305.0,1293.0,1305.0,1289.0,1297.0,1297.0,-8.0,-8.0,628.0,1628.57,1704.0,354.0,
FG1809.ZCE,20170928,1297.0,1297.0,1295.0,1299.0,1277.0,1283.0,1289.0,-14.0,-8.0,572.0,1474.66,1960.0,256.0,
FG1809.ZCE,20170929,1283.0,1289.0,1284.0,1286.0,1272.0,1275.0,1278.0,-14.0,-11.0,328.0,838.57,2100.0,140.0,
FG1809.ZCE,20171009,1275.0,1278.0,1284.0,1293.0,1261.0,1269.0,1276.0,-9.0,-2.0,554.0,1414.21,2356.0,256.0,
FG1809.ZCE,20171010,1269.0,1276.0,1275.0,1320.0,1272.0,1312.0,1304.0,36.0,28.0,1536.0,4005.19,3220.0,864.0,
FG1809.ZCE,20171011,1312.0,1304.0,1307.0,1315.0,1299.0,1308.0,1309.0,4.0,5.0,446.0,1167.81,3288.0,68.0,
FG1809.ZCE,20171012,1308.0,1309.0,1307.0,1316.0,1296.0,1304.0,1304.0,-5.0,-5.0,618.0,1611.89,3730.0,442.0,
FG1809.ZCE,20171013,1304.0,1304.0,1307.0,1323.0,1307.0,1319.0,1315.0,15.0,11.0,456.0,1199.49,3692.0,-38.0,
FG1809.ZCE,20171016,1319.0,1315.0,1315.0,1327.0,1313.0,1326.0,1320.0,11.0,5.0,450.0,1187.89,3746.0,54.0,
FG1809.ZCE,20171017,1326.0,1320.0,1328.0,1328.0,1318.0,1326.0,1323.0,6.0,3.0,256.0,677.28,3756.0,10.0,
FG1809.ZCE,20171018,1326.0,1323.0,1326.0,1328.0,1318.0,1326.0,1323.0,3.0,0.0,182.0,481.73,3778.0,22.0,
FG1809.ZCE,20171019,1326.0,1323.0,1328.0,1329.0,1318.0,1319.0,1322.0,-4.0,-1.0,246.0,650.2,3818.0,40.0,
FG1809.ZCE,20171020,1319.0,1322.0,1318.0,1346.0,1317.0,1341.0,1332.0,19.0,10.0,658.0,1753.01,3906.0,88.0,
FG1809.ZCE,20171023,1341.0,1332.0,1340.0,1346.0,1318.0,1323.0,1331.0,-9.0,-1.0,396.0,1054.21,4024.0,118.0,
FG1809.ZCE,20171024,1323.0,1331.0,1324.0,1332.0,1317.0,1328.0,1325.0,-3.0,-6.0,320.0,847.94,4048.0,24.0,
FG1809.ZCE,20171025,1328.0,1325.0,1328.0,1336.0,1316.0,1317.0,1325.0,-8.0,0.0,684.0,1812.36,4264.0,216.0,
FG1809.ZCE,20171026,1317.0,1325.0,1322.0,1323.0,1297.0,1299.0,1311.0,-26.0,-14.0,1360.0,3566.93,4934.0,670.0,
FG1809.ZCE,20171027,1299.0,1311.0,1299.0,1301.0,1282.0,1289.0,1293.0,-22.0,-18.0,1312.0,3393.56,5370.0,436.0,
FG1809.ZCE,20171030,1289.0,1293.0,1290.0,1294.0,1281.0,1281.0,1288.0,-12.0,-5.0,2362.0,6084.92,7394.0,2024.0,
FG1809.ZCE,20171031,1281.0,1288.0,1281.0,1293.0,1274.0,1275.0,1284.0,-13.0,-4.0,3582.0,9200.81,10496.0,3102.0,
FG1809.ZCE,20171101,1275.0,1284.0,1281.0,1302.0,1281.0,1289.0,1292.0,5.0,8.0,1290.0,3332.94,10448.0,-48.0,
FG1809.ZCE,20171102,1289.0,1292.0,1288.0,1298.0,1286.0,1296.0,1294.0,4.0,2.0,746.0,1930.12,10480.0,32.0,
FG1809.ZCE,20171103,1296.0,1294.0,1292.0,1297.0,1288.0,1295.0,1294.0,1.0,0.0,700.0,1811.18,10550.0,70.0,
FG1809.ZCE,20171106,1295.0,1294.0,1296.0,1311.0,1296.0,1305.0,1304.0,11.0,10.0,1632.0,4256.96,10948.0,398.0,
FG1809.ZCE,20171107,1305.0,1304.0,1308.0,1329.0,1304.0,1325.0,1318.0,21.0,14.0,1466.0,3863.65,11208.0,260.0,
FG1809.ZCE,20171108,1325.0,1318.0,1327.0,1332.0,1318.0,1331.0,1328.0,13.0,10.0,1168.0,3101.44,11262.0,54.0,
FG1809.ZCE,20171109,1331.0,1328.0,1329.0,1367.0,1325.0,1366.0,1344.0,38.0,16.0,3778.0,10158.57,12066.0,804.0,
FG1809.ZCE,20171110,1366.0,1344.0,1370.0,1389.0,1362.0,1378.0,1376.0,34.0,32.0,4438.0,12210.69,12806.0,740.0,
FG1809.ZCE,20171113,1378.0,1376.0,1377.0,1381.0,1374.0,1377.0,1377.0,1.0,1.0,1014.0,2793.14,12682.0,-124.0,
FG1809.ZCE,20171114,1377.0,1377.0,1377.0,1388.0,1377.0,1385.0,1385.0,8.0,8.0,2688.0,7448.26,12392.0,-290.0,
FG1809.ZCE,20171115,1385.0,1385.0,1384.0,1393.0,1367.0,1368.0,1375.0,-17.0,-10.0,2402.0,6607.53,12676.0,284.0,
FG1809.ZCE,20171116,1368.0,1375.0,1375.0,1382.0,1365.0,1376.0,1374.0,1.0,-1.0,2580.0,7087.86,13548.0,872.0,
FG1809.ZCE,20171117,1376.0,1374.0,1376.0,1385.0,1371.0,1376.0,1375.0,2.0,1.0,5222.0,14364.36,14938.0,1390.0,
FG1809.ZCE,20171120,1376.0,1375.0,1385.0,1401.0,1375.0,1401.0,1386.0,26.0,11.0,3486.0,9662.82,14784.0,-154.0,
FG1809.ZCE,20171121,1401.0,1386.0,1399.0,1426.0,1398.0,1422.0,1413.0,36.0,27.0,4646.0,13130.51,15384.0,600.0,
FG1809.ZCE,20171122,1422.0,1413.0,1421.0,1428.0,1416.0,1428.0,1420.0,15.0,7.0,2914.0,8276.67,16212.0,828.0,
FG1809.ZCE,20171123,1428.0,1420.0,1429.0,1439.0,1422.0,1438.0,1431.0,18.0,11.0,4074.0,11661.22,16376.0,164.0,
FG1809.ZCE,20171124,1438.0,1431.0,1437.0,1448.0,1432.0,1446.0,1438.0,15.0,7.0,2344.0,6741.09,16442.0,66.0,
FG1809.ZCE,20171127,1446.0,1438.0,1445.0,1476.0,1443.0,1460.0,1463.0,22.0,25.0,8432.0,24669.45,19188.0,2746.0,
FG1809.ZCE,20171128,1460.0,1463.0,1452.0,1460.0,1437.0,1458.0,1448.0,-5.0,-15.0,7632.0,22102.98,22026.0,2838.0,
FG1809.ZCE,20171129,1458.0,1448.0,1457.0,1482.0,1456.0,1480.0,1474.0,32.0,26.0,9098.0,26817.36,27254.0,5228.0,
FG1809.ZCE,20171130,1480.0,1474.0,1481.0,1497.0,1462.0,1463.0,1483.0,-11.0,9.0,10524.0,31213.85,30556.0,3302.0,
FG1809.ZCE,20171201,1463.0,1483.0,1465.0,1478.0,1454.0,1473.0,1464.0,-10.0,-19.0,7340.0,21496.03,30856.0,300.0,
FG1809.ZCE,20171204,1473.0,1464.0,1470.0,1519.0,1466.0,1510.0,1501.0,46.0,37.0,16658.0,50011.03,35584.0,4728.0,
FG1809.ZCE,20171205,1510.0,1501.0,1506.0,1520.0,1497.0,1501.0,1508.0,0.0,7.0,9680.0,29202.52,35072.0,-512.0,
FG1809.ZCE,20171206,1501.0,1508.0,1498.0,1509.0,1494.0,1505.0,1502.0,-3.0,-6.0,6570.0,19730.1,36130.0,1058.0,
FG1809.ZCE,20171207,1505.0,1502.0,1502.0,1510.0,1458.0,1471.0,1483.0,-31.0,-19.0,10006.0,29679.16,37424.0,1294.0,
FG1809.ZCE,20171208,1471.0,1483.0,1470.0,1482.0,1461.0,1475.0,1471.0,-8.0,-12.0,9040.0,26603.42,38506.0,1082.0,
FG1809.ZCE,20171211,1475.0,1471.0,1475.0,1496.0,1464.0,1486.0,1480.0,15.0,9.0,17194.0,50905.08,44166.0,5660.0,
FG1809.ZCE,20171212,1486.0,1480.0,1486.0,1489.0,1474.0,1476.0,1480.0,-4.0,0.0,6988.0,20681.37,43372.0,-794.0,
FG1809.ZCE,20171213,1476.0,1480.0,1475.0,1503.0,1472.0,1499.0,1493.0,19.0,13.0,13100.0,39127.21,46504.0,3132.0,
FG1809.ZCE,20171214,1499.0,1493.0,1497.0,1499.0,1455.0,1456.0,1477.0,-37.0,-16.0,18592.0,54924.16,43580.0,-2924.0,
FG1809.ZCE,20171215,1456.0,1477.0,1455.0,1470.0,1454.0,1458.0,1461.0,-19.0,-16.0,13592.0,39703.47,48632.0,5052.0,
FG1809.ZCE,20171218,1458.0,1461.0,1458.0,1494.0,1458.0,1488.0,1479.0,27.0,18.0,18460.0,54608.84,46822.0,-1810.0,
FG1809.ZCE,20171219,1488.0,1479.0,1487.0,1505.0,1476.0,1485.0,1487.0,6.0,8.0,18254.0,54292.4,44286.0,-2536.0,
FG1809.ZCE,20171220,1485.0,1487.0,1485.0,1495.0,1484.0,1493.0,1490.0,6.0,3.0,13532.0,40319.93,42882.0,-1404.0,
FG1809.ZCE,20171221,1493.0,1490.0,1495.0,1500.0,1481.0,1496.0,1492.0,6.0,2.0,9712.0,28986.12,42906.0,24.0,
FG1809.ZCE,20171222,1496.0,1492.0,1496.0,1514.0,1494.0,1514.0,1505.0,22.0,13.0,18172.0,54682.52,45656.0,2750.0,
FG1809.ZCE,20171225,1514.0,1505.0,1515.0,1519.0,1490.0,1495.0,1501.0,-10.0,-4.0,10212.0,30661.46,42940.0,-2716.0,
FG1809.ZCE,20171226,1495.0,1501.0,1494.0,1500.0,1490.0,1495.0,1496.0,-6.0,-5.0,9110.0,27249.71,44866.0,1926.0,
FG1809.ZCE,20171227,1495.0,1496.0,1497.0,1498.0,1477.0,1481.0,1488.0,-15.0,-8.0,11564.0,34411.61,45406.0,540.0,
FG1809.ZCE,20171228,1481.0,1488.0,1473.0,1483.0,1473.0,1481.0,1478.0,-7.0,-10.0,13204.0,39025.48,46778.0,1372.0,
FG1809.ZCE,20171229,1481.0,1478.0,1480.0,1496.0,1474.0,1488.0,1482.0,10.0,4.0,11358.0,33655.18,46162.0,-616.0,
FG1809.ZCE,20180102,1488.0,1482.0,1489.0,1492.0,1464.0,1473.0,1475.0,-9.0,-7.0,10808.0,31879.18,45096.0,-1066.0,
FG1809.ZCE,20180103,1473.0,1475.0,1475.0,1479.0,1462.0,1470.0,1470.0,-5.0,-5.0,16172.0,47545.62,44332.0,-764.0,
FG1809.ZCE,20180104,1470.0,1470.0,1470.0,1487.0,1464.0,1484.0,1473.0,14.0,3.0,12644.0,37255.99,44072.0,-260.0,
FG1809.ZCE,20180105,1484.0,1473.0,1481.0,1484.0,1467.0,1475.0,1476.0,2.0,3.0,10354.0,30555.94,44058.0,-14.0,
FG1809.ZCE,20180108,1475.0,1476.0,1474.0,1521.0,1470.0,1518.0,1493.0,42.0,17.0,21728.0,64869.88,51654.0,7596.0,
FG1809.ZCE,20180109,1518.0,1493.0,1519.0,1523.0,1510.0,1515.0,1515.0,22.0,22.0,14126.0,42807.15,53670.0,2016.0,
FG1809.ZCE,20180110,1515.0,1515.0,1515.0,1523.0,1510.0,1517.0,1517.0,2.0,2.0,15158.0,45980.79,56318.0,2648.0,
FG1809.ZCE,20180111,1517.0,1517.0,1520.0,1523.0,1495.0,1501.0,1504.0,-16.0,-13.0,19782.0,59487.97,56880.0,562.0,
FG1809.ZCE,20180112,1501.0,1504.0,1500.0,1506.0,1495.0,1502.0,1501.0,-2.0,-3.0,9860.0,29602.26,56364.0,-516.0,
FG1809.ZCE,20180115,1502.0,1501.0,1502.0,1502.0,1490.0,1493.0,1495.0,-8.0,-6.0,9346.0,27950.79,56348.0,-16.0,
FG1809.ZCE,20180116,1493.0,1495.0,1495.0,1500.0,1478.0,1480.0,1486.0,-15.0,-9.0,18124.0,53858.58,58830.0,2482.0,
FG1809.ZCE,20180117,1480.0,1486.0,1482.0,1490.0,1477.0,1487.0,1485.0,1.0,-1.0,10474.0,31101.46,56466.0,-2364.0,
FG1809.ZCE,20180118,1487.0,1485.0,1486.0,1506.0,1480.0,1502.0,1496.0,17.0,11.0,18088.0,54116.62,60730.0,4264.0,
FG1809.ZCE,20180119,1502.0,1496.0,1500.0,1502.0,1492.0,1498.0,1496.0,2.0,0.0,19390.0,58015.13,59918.0,-812.0,
FG1809.ZCE,20180122,1498.0,1496.0,1495.0,1500.0,1475.0,1479.0,1484.0,-17.0,-12.0,31200.0,92584.74,62588.0,2670.0,
FG1809.ZCE,20180123,1479.0,1484.0,1480.0,1492.0,1475.0,1487.0,1483.0,3.0,-1.0,12926.0,38347.19,58612.0,-3976.0,
FG1809.ZCE,20180124,1487.0,1483.0,1485.0,1491.0,1482.0,1485.0,1486.0,2.0,3.0,13774.0,40940.2,63118.0,4506.0,
FG1809.ZCE,20180125,1485.0,1486.0,1485.0,1510.0,1481.0,1507.0,1502.0,21.0,16.0,25130.0,75508.78,62784.0,-334.0,
FG1809.ZCE,20180126,1507.0,1502.0,1507.0,1508.0,1493.0,1502.0,1502.0,0.0,0.0,9990.0,30009.38,60556.0,-2228.0,
FG1809.ZCE,20180129,1502.0,1502.0,1502.0,1531.0,1501.0,1526.0,1518.0,24.0,16.0,34314.0,104195.45,81278.0,20722.0,
FG1809.ZCE,20180130,1526.0,1518.0,1526.0,1530.0,1515.0,1523.0,1522.0,5.0,4.0,15634.0,47604.33,81634.0,356.0,
FG1809.ZCE,20180131,1523.0,1522.0,1524.0,1527.0,1506.0,1513.0,1515.0,-9.0,-7.0,22850.0,69248.56,84500.0,2866.0,
FG1809.ZCE,20180201,1513.0,1515.0,1510.0,1517.0,1505.0,1506.0,1510.0,-9.0,-5.0,14326.0,43277.6,83610.0,-890.0,
FG1809.ZCE,20180202,1506.0,1510.0,1506.0,1529.0,1504.0,1523.0,1516.0,13.0,6.0,17054.0,51706.63,87534.0,3924.0,
FG1809.ZCE,20180205,1523.0,1516.0,1520.0,1526.0,1516.0,1521.0,1522.0,5.0,6.0,15808.0,48119.02,89440.0,1906.0,
FG1809.ZCE,20180206,1521.0,1522.0,1520.0,1528.0,1515.0,1521.0,1520.0,-1.0,-2.0,13524.0,41110.32,92170.0,2730.0,
FG1809.ZCE,20180207,1521.0,1520.0,1520.0,1527.0,1513.0,1525.0,1521.0,5.0,1.0,17358.0,52791.28,93586.0,1416.0,
FG1809.ZCE,20180208,1525.0,1521.0,1523.0,1549.0,1508.0,1509.0,1528.0,-12.0,7.0,56968.0,174149.62,102274.0,8688.0,
FG1809.ZCE,20180209,1509.0,1528.0,1509.0,1515.0,1494.0,1495.0,1505.0,-33.0,-23.0,33376.0,100465.18,94984.0,-7290.0,
FG1809.ZCE,20180212,1495.0,1505.0,1495.0,1502.0,1476.0,1480.0,1487.0,-25.0,-18.0,29508.0,87773.01,88284.0,-6700.0,
FG1809.ZCE,20180213,1480.0,1487.0,1485.0,1489.0,1480.0,1485.0,1485.0,-2.0,-2.0,13572.0,40298.32,85316.0,-2968.0,
FG1809.ZCE,20180214,1485.0,1485.0,1487.0,1504.0,1483.0,1502.0,1496.0,17.0,11.0,14632.0,43782.46,85540.0,224.0,
FG1809.ZCE,20180222,1502.0,1496.0,1504.0,1512.0,1487.0,1492.0,1501.0,-4.0,5.0,18572.0,55765.28,85932.0,392.0,
FG1809.ZCE,20180223,1492.0,1501.0,1493.0,1526.0,1489.0,1519.0,1509.0,18.0,8.0,48510.0,146426.19,100888.0,14956.0,
FG1809.ZCE,20180226,1519.0,1509.0,1520.0,1525.0,1512.0,1519.0,1518.0,10.0,9.0,20180.0,61256.44,98386.0,-2502.0,
FG1809.ZCE,20180227,1519.0,1518.0,1520.0,1522.0,1512.0,1519.0,1517.0,1.0,-1.0,11904.0,36108.97,98116.0,-270.0,
FG1809.ZCE,20180228,1519.0,1517.0,1517.0,1525.0,1514.0,1520.0,1519.0,3.0,2.0,15962.0,48492.76,100876.0,2760.0,
FG1809.ZCE,20180301,1520.0,1519.0,1518.0,1528.0,1513.0,1523.0,1521.0,4.0,2.0,22250.0,67686.86,108484.0,7608.0,
FG1809.ZCE,20180302,1523.0,1521.0,1519.0,1524.0,1516.0,1523.0,1520.0,2.0,-1.0,21860.0,66459.33,109756.0,1272.0,
FG1809.ZCE,20180305,1523.0,1520.0,1522.0,1525.0,1506.0,1509.0,1513.0,-11.0,-7.0,31110.0,94154.12,113736.0,3980.0,
FG1809.ZCE,20180306,1509.0,1513.0,1508.0,1512.0,1500.0,1503.0,1504.0,-10.0,-9.0,28396.0,85436.02,114600.0,864.0,
FG1809.ZCE,20180307,1503.0,1504.0,1503.0,1515.0,1500.0,1501.0,1505.0,-3.0,1.0,39744.0,119659.01,123424.0,8824.0,
FG1809.ZCE,20180308,1501.0,1505.0,1498.0,1506.0,1486.0,1487.0,1496.0,-18.0,-9.0,46216.0,138317.62,129204.0,5780.0,
FG1809.ZCE,20180309,1487.0,1496.0,1486.0,1493.0,1445.0,1453.0,1469.0,-43.0,-27.0,110704.0,325194.86,135112.0,5908.0,
FG1809.ZCE,20180312,1453.0,1469.0,1456.0,1475.0,1446.0,1450.0,1455.0,-19.0,-14.0,84634.0,246343.84,130396.0,-4716.0,
FG1809.ZCE,20180313,1450.0,1455.0,1450.0,1457.0,1439.0,1454.0,1450.0,-1.0,-5.0,59854.0,173556.58,138696.0,8300.0,
FG1809.ZCE,20180314,1454.0,1450.0,1456.0,1458.0,1443.0,1444.0,1450.0,-6.0,0.0,68132.0,197629.64,131046.0,-7650.0,
FG1809.ZCE,20180315,1444.0,1450.0,1446.0,1447.0,1422.0,1426.0,1432.0,-24.0,-18.0,81694.0,233979.47,139430.0,8384.0,
FG1809.ZCE,20180316,1426.0,1432.0,1428.0,1442.0,1420.0,1435.0,1432.0,3.0,0.0,53672.0,153719.7,132624.0,-6806.0,
FG1809.ZCE,20180319,1435.0,1432.0,1434.0,1450.0,1412.0,1436.0,1433.0,4.0,1.0,80790.0,231557.78,124502.0,-8122.0,
FG1809.ZCE,20180320,1436.0,1433.0,1437.0,1444.0,1418.0,1428.0,1431.0,-5.0,-2.0,46186.0,132205.03,121288.0,-3214.0,
FG1809.ZCE,20180321,1428.0,1431.0,1428.0,1436.0,1391.0,1400.0,1412.0,-31.0,-19.0,92366.0,260920.51,141668.0,20380.0,
FG1809.ZCE,20180322,1400.0,1412.0,1399.0,1412.0,1348.0,1368.0,1381.0,-44.0,-31.0,172952.0,477658.79,168132.0,26464.0,
FG1809.ZCE,20180323,1368.0,1381.0,1374.0,1382.0,1337.0,1362.0,1359.0,-19.0,-22.0,155522.0,422844.17,148476.0,-19656.0,
FG1809.ZCE,20180326,1362.0,1359.0,1364.0,1372.0,1352.0,1364.0,1361.0,5.0,2.0,65066.0,177165.7,143266.0,-5210.0,
FG1809.ZCE,20180327,1364.0,1361.0,1365.0,1370.0,1345.0,1351.0,1358.0,-10.0,-3.0,67298.0,182723.31,147802.0,4536.0,
FG1809.ZCE,20180328,1351.0,1358.0,1356.0,1358.0,1343.0,1348.0,1351.0,-10.0,-7.0,59052.0,159557.9,147104.0,-698.0,
FG1809.ZCE,20180329,1348.0,1351.0,1351.0,1363.0,1346.0,1360.0,1356.0,9.0,5.0,49158.0,133355.15,143224.0,-3880.0,
FG1809.ZCE,20180330,1360.0,1356.0,1363.0,1395.0,1357.0,1388.0,1376.0,32.0,20.0,94784.0,260903.47,140186.0,-3038.0,
FG1809.ZCE,20180402,1388.0,1376.0,1388.0,1394.0,1351.0,1355.0,1371.0,-21.0,-5.0,100760.0,276185.82,148692.0,8506.0,
FG1809.ZCE,20180403,1355.0,1371.0,1353.0,1365.0,1331.0,1351.0,1348.0,-20.0,-23.0,100072.0,269832.85,156260.0,7568.0,
FG1809.ZCE,20180404,1351.0,1348.0,1351.0,1353.0,1337.0,1342.0,1344.0,-6.0,-4.0,56392.0,151636.65,149690.0,-6570.0,
FG1809.ZCE,20180409,1342.0,1344.0,1327.0,1343.0,1320.0,1337.0,1334.0,-7.0,-10.0,57868.0,154417.03,160068.0,10378.0,
FG1809.ZCE,20180410,1337.0,1334.0,1337.0,1352.0,1335.0,1343.0,1343.0,9.0,9.0,87304.0,234561.2,176424.0,16356.0,
FG1809.ZCE,20180411,1343.0,1343.0,1342.0,1367.0,1342.0,1351.0,1354.0,8.0,11.0,146792.0,397653.62,200088.0,23664.0,
FG1809.ZCE,20180412,1351.0,1354.0,1351.0,1359.0,1345.0,1357.0,1354.0,3.0,0.0,123058.0,333247.28,206234.0,6146.0,
FG1809.ZCE,20180413,1357.0,1354.0,1356.0,1372.0,1351.0,1370.0,1361.0,16.0,7.0,132668.0,361216.03,211184.0,4950.0,
FG1809.ZCE,20180416,1370.0,1361.0,1367.0,1371.0,1340.0,1351.0,1353.0,-10.0,-8.0,167340.0,452779.11,231464.0,20280.0,
FG1809.ZCE,20180417,1351.0,1353.0,1350.0,1360.0,1345.0,1347.0,1352.0,-6.0,-1.0,130444.0,352698.48,226120.0,-5344.0,
FG1809.ZCE,20180418,1347.0,1352.0,1350.0,1376.0,1349.0,1373.0,1365.0,21.0,13.0,184144.0,502841.44,239172.0,13052.0,
FG1809.ZCE,20180419,1373.0,1365.0,1380.0,1388.0,1370.0,1384.0,1378.0,19.0,13.0,175416.0,483612.78,228790.0,-10382.0,
FG1809.ZCE,20180420,1384.0,1378.0,1383.0,1385.0,1372.0,1373.0,1377.0,-5.0,-1.0,114718.0,316032.02,221462.0,-7328.0,
FG1809.ZCE,20180423,1373.0,1377.0,1373.0,1392.0,1372.0,1385.0,1382.0,8.0,5.0,123952.0,342498.42,219448.0,-2014.0,
FG1809.ZCE,20180424,1385.0,1382.0,1380.0,1398.0,1379.0,1391.0,1388.0,9.0,6.0,121788.0,338003.46,217816.0,-1632.0,
FG1809.ZCE,20180425,1391.0,1388.0,1391.0,1400.0,1375.0,1381.0,1386.0,-7.0,-2.0,150584.0,417550.74,236508.0,18692.0,
FG1809.ZCE,20180426,1381.0,1386.0,1380.0,1385.0,1376.0,1381.0,1381.0,-5.0,-5.0,100454.0,277401.86,222594.0,-13914.0,
FG1809.ZCE,20180427,1381.0,1381.0,1383.0,1383.0,1362.0,1377.0,1374.0,-4.0,-7.0,149436.0,410593.52,231012.0,8418.0,
FG1809.ZCE,20180502,1377.0,1374.0,1378.0,1384.0,1358.0,1377.0,1369.0,3.0,-5.0,155706.0,426276.62,231118.0,106.0,
FG1809.ZCE,20180503,1377.0,1369.0,1376.0,1390.0,1372.0,1385.0,1383.0,16.0,14.0,152020.0,420529.22,238558.0,7440.0,
FG1809.ZCE,20180504,1385.0,1383.0,1381.0,1389.0,1366.0,1371.0,1378.0,-12.0,-5.0,173240.0,477589.62,254428.0,15870.0,
FG1809.ZCE,20180507,1371.0,1378.0,1371.0,1386.0,1368.0,1383.0,1378.0,5.0,0.0,164204.0,452625.99,242796.0,-11632.0,
FG1809.ZCE,20180508,1383.0,1378.0,1385.0,1389.0,1376.0,1380.0,1382.0,2.0,4.0,105308.0,291122.97,242692.0,-104.0,
FG1809.ZCE,20180509,1380.0,1382.0,1378.0,1379.0,1342.0,1349.0,1358.0,-33.0,-24.0,308252.0,837240.52,327776.0,85084.0,
FG1809.ZCE,20180510,1349.0,1358.0,1352.0,1362.0,1348.0,1352.0,1354.0,-6.0,-4.0,169966.0,460148.58,292286.0,-35490.0,
FG1809.ZCE,20180511,1352.0,1354.0,1357.0,1360.0,1348.0,1351.0,1354.0,-3.0,0.0,169728.0,459590.32,300460.0,8174.0,
FG1809.ZCE,20180514,1351.0,1354.0,1352.0,1367.0,1346.0,1363.0,1358.0,9.0,4.0,185634.0,504365.46,294296.0,-6164.0,
FG1809.ZCE,20180515,1363.0,1358.0,1361.0,1370.0,1353.0,1365.0,1364.0,7.0,6.0,219140.0,597598.1,300556.0,6260.0,
FG1809.ZCE,20180516,1365.0,1364.0,1365.0,1384.0,1358.0,1365.0,1369.0,1.0,5.0,255586.0,699874.66,297662.0,-2894.0,
FG1809.ZCE,20180517,1365.0,1369.0,1366.0,1373.0,1364.0,1366.0,1368.0,-3.0,-1.0,111430.0,304962.27,282264.0,-15398.0,
FG1809.ZCE,20180518,1366.0,1368.0,1366.0,1371.0,1342.0,1353.0,1358.0,-15.0,-10.0,223766.0,607889.78,308670.0,26406.0,
FG1809.ZCE,20180521,1353.0,1358.0,1351.0,1392.0,1350.0,1380.0,1376.0,22.0,18.0,314662.0,865685.1,278546.0,-30124.0,
FG1809.ZCE,20180522,1380.0,1376.0,1379.0,1389.0,1377.0,1382.0,1382.0,6.0,6.0,141356.0,390801.63,254912.0,-23634.0,
FG1809.ZCE,20180523,1382.0,1382.0,1384.0,1388.0,1366.0,1377.0,1377.0,-5.0,-5.0,193542.0,532838.78,259088.0,4176.0,
FG1809.ZCE,20180524,1377.0,1377.0,1377.0,1400.0,1372.0,1386.0,1385.0,9.0,8.0,220354.0,610441.31,258804.0,-284.0,
FG1809.ZCE,20180525,1386.0,1385.0,1386.0,1392.0,1380.0,1389.0,1386.0,4.0,1.0,138746.0,384569.15,244206.0,-14598.0,
FG1809.ZCE,20180528,1389.0,1386.0,1388.0,1435.0,1382.0,1424.0,1415.0,38.0,29.0,337644.0,955274.31,299712.0,55506.0,
FG1809.ZCE,20180529,1424.0,1415.0,1424.0,1428.0,1415.0,1426.0,1422.0,11.0,7.0,141540.0,402565.04,267516.0,-32196.0,
FG1809.ZCE,20180530,1426.0,1422.0,1426.0,1430.0,1418.0,1423.0,1424.0,1.0,2.0,131382.0,374148.56,261260.0,-6256.0,
FG1809.ZCE,20180531,1423.0,1424.0,1422.0,1442.0,1419.0,1434.0,1433.0,10.0,9.0,248402.0,711851.53,291026.0,29766.0,
FG1809.ZCE,20180601,1434.0,1433.0,1434.0,1455.0,1432.0,1451.0,1445.0,18.0,12.0,164054.0,474203.42,279538.0,-11488.0,
FG1809.ZCE,20180604,1451.0,1445.0,1451.0,1465.0,1441.0,1445.0,1451.0,0.0,6.0,166628.0,483659.64,282736.0,3198.0,
FG1809.ZCE,20180605,1445.0,1451.0,1447.0,1449.0,1436.0,1448.0,1444.0,-3.0,-7.0,122868.0,354792.35,273216.0,-9520.0,
FG1809.ZCE,20180606,1448.0,1444.0,1447.0,1457.0,1437.0,1444.0,1445.0,0.0,1.0,143686.0,415351.49,280488.0,7272.0,
FG1809.ZCE,20180607,1444.0,1445.0,1446.0,1469.0,1441.0,1459.0,1454.0,14.0,9.0,163900.0,476518.26,282012.0,1524.0,
FG1809.ZCE,20180608,1459.0,1454.0,1458.0,1462.0,1445.0,1453.0,1453.0,-1.0,-1.0,111782.0,324899.24,262418.0,-19594.0,
FG1809.ZCE,20180611,1453.0,1453.0,1453.0,1458.0,1445.0,1447.0,1451.0,-6.0,-2.0,100362.0,291259.55,261356.0,-1062.0,
FG1809.ZCE,20180612,1447.0,1451.0,1447.0,1460.0,1437.0,1459.0,1451.0,8.0,0.0,117258.0,340388.82,258686.0,-2670.0,
FG1809.ZCE,20180613,1459.0,1451.0,1459.0,1460.0,1435.0,1439.0,1444.0,-12.0,-7.0,163274.0,471689.92,248576.0,-10110.0,
FG1809.ZCE,20180614,1439.0,1444.0,1442.0,1449.0,1438.0,1442.0,1442.0,-2.0,-2.0,82448.0,237851.22,232364.0,-16212.0,
FG1809.ZCE,20180615,1442.0,1442.0,1441.0,1484.0,1439.0,1477.0,1465.0,35.0,23.0,278686.0,816446.66,257134.0,24770.0,
FG1809.ZCE,20180619,1477.0,1465.0,1465.0,1482.0,1451.0,1460.0,1465.0,-5.0,0.0,150504.0,441096.7,213144.0,-43990.0,
FG1809.ZCE,20180620,1460.0,1465.0,1461.0,1474.0,1455.0,1464.0,1463.0,-1.0,-2.0,124764.0,365145.74,223134.0,9990.0,
FG1809.ZCE,20180621,1464.0,1463.0,1461.0,1474.0,1458.0,1461.0,1466.0,-2.0,3.0,102206.0,299638.67,217812.0,-5322.0,
FG1809.ZCE,20180622,1461.0,1466.0,1460.0,1461.0,1441.0,1453.0,1451.0,-13.0,-15.0,180198.0,523031.0,229248.0,11436.0,
FG1809.ZCE,20180625,1453.0,1451.0,1457.0,1459.0,1444.0,1445.0,1450.0,-6.0,-1.0,114906.0,333202.45,213392.0,-15856.0,
FG1809.ZCE,20180626,1445.0,1450.0,1441.0,1443.0,1420.0,1424.0,1431.0,-26.0,-19.0,198796.0,568853.43,241240.0,27848.0,
FG1809.ZCE,20180627,1424.0,1431.0,1423.0,1433.0,1422.0,1429.0,1428.0,-2.0,-3.0,100222.0,286247.33,221512.0,-19728.0,
FG1809.ZCE,20180628,1429.0,1428.0,1428.0,1446.0,1427.0,1439.0,1437.0,11.0,9.0,167268.0,480827.66,233620.0,12108.0,
FG1809.ZCE,20180629,1439.0,1437.0,1439.0,1463.0,1429.0,1457.0,1450.0,20.0,13.0,205396.0,595467.9,210566.0,-23054.0,
FG1809.ZCE,20180702,1457.0,1450.0,1453.0,1460.0,1441.0,1453.0,1452.0,3.0,2.0,153014.0,444447.27,226960.0,16394.0,
FG1809.ZCE,20180703,1453.0,1452.0,1454.0,1459.0,1452.0,1457.0,1455.0,5.0,3.0,96422.0,280619.12,218868.0,-8092.0,
FG1809.ZCE,20180704,1457.0,1455.0,1458.0,1474.0,1457.0,1463.0,1467.0,8.0,12.0,195914.0,574677.23,237824.0,18956.0,
FG1809.ZCE,20180705,1463.0,1467.0,1463.0,1470.0,1454.0,1459.0,1460.0,-8.0,-7.0,131506.0,383892.58,210382.0,-27442.0,
FG1809.ZCE,20180706,1459.0,1460.0,1459.0,1468.0,1447.0,1462.0,1457.0,2.0,-3.0,141238.0,411691.83,221506.0,11124.0,
FG1809.ZCE,20180709,1462.0,1457.0,1461.0,1467.0,1455.0,1460.0,1460.0,3.0,3.0,108164.0,315900.98,211716.0,-9790.0,
FG1809.ZCE,20180710,1460.0,1460.0,1461.0,1482.0,1459.0,1470.0,1472.0,10.0,12.0,172582.0,508039.97,237472.0,25756.0,
FG1809.ZCE,20180711,1470.0,1472.0,1470.0,1475.0,1462.0,1467.0,1468.0,-5.0,-4.0,107982.0,316984.38,217174.0,-20298.0,
FG1809.ZCE,20180712,1467.0,1468.0,1467.0,1492.0,1464.0,1487.0,1478.0,19.0,10.0,184072.0,544250.56,245482.0,28308.0,
FG1809.ZCE,20180713,1487.0,1478.0,1487.0,1496.0,1481.0,1486.0,1487.0,8.0,9.0,126824.0,377214.12,229222.0,-16260.0,
FG1809.ZCE,20180716,1486.0,1487.0,1485.0,1492.0,1484.0,1486.0,1488.0,-1.0,1.0,79350.0,236067.91,230094.0,872.0,
FG1809.ZCE,20180717,1486.0,1488.0,1486.0,1488.0,1472.0,1479.0,1480.0,-9.0,-8.0,125840.0,372468.47,216818.0,-13276.0,
FG1809.ZCE,20180718,1479.0,1480.0,1479.0,1483.0,1474.0,1475.0,1477.0,-5.0,-3.0,75008.0,221623.22,206050.0,-10768.0,
FG1809.ZCE,20180719,1475.0,1477.0,1475.0,1482.0,1469.0,1473.0,1477.0,-4.0,0.0,98414.0,290648.5,203832.0,-2218.0,
FG1809.ZCE,20180720,1473.0,1477.0,1474.0,1479.0,1469.0,1479.0,1474.0,2.0,-3.0,92560.0,272933.59,195190.0,-8642.0,
FG1809.ZCE,20180723,1479.0,1474.0,1476.0,1479.0,1463.0,1472.0,1470.0,-2.0,-4.0,96184.0,282811.58,193024.0,-2166.0,
FG1809.ZCE,20180724,1472.0,1470.0,1473.0,1498.0,1473.0,1488.0,1487.0,18.0,17.0,149294.0,444107.63,185158.0,-7866.0,
FG1809.ZCE,20180725,1488.0,1487.0,1487.0,1491.0,1484.0,1484.0,1487.0,-3.0,0.0,79166.0,235459.98,170482.0,-14676.0,
FG1809.ZCE,20180726,1484.0,1487.0,1486.0,1486.0,1472.0,1475.0,1480.0,-12.0,-7.0,70940.0,209913.63,163100.0,-7382.0,
FG1809.ZCE,20180727,1475.0,1480.0,1474.0,1483.0,1469.0,1481.0,1476.0,1.0,-4.0,100864.0,297828.95,159568.0,-3532.0,
FG1809.ZCE,20180730,1481.0,1476.0,1482.0,1493.0,1481.0,1491.0,1487.0,15.0,11.0,83876.0,249514.38,148132.0,-11436.0,
FG1809.ZCE,20180731,1491.0,1487.0,1491.0,1496.0,1477.0,1479.0,1485.0,-8.0,-2.0,75358.0,223805.71,141796.0,-6336.0,
FG1809.ZCE,20180801,1479.0,1485.0,1480.0,1487.0,1471.0,1486.0,1479.0,1.0,-6.0,100248.0,296492.54,139004.0,-2792.0,
FG1809.ZCE,20180802,1486.0,1479.0,1483.0,1486.0,1475.0,1478.0,1479.0,-1.0,0.0,71974.0,212903.81,131770.0,-7234.0,
FG1809.ZCE,20180803,1478.0,1479.0,1478.0,1505.0,1459.0,1462.0,1484.0,-17.0,5.0,199894.0,593229.32,141910.0,10140.0,
FG1809.ZCE,20180806,1462.0,1484.0,1462.0,1470.0,1456.0,1465.0,1464.0,-19.0,-20.0,130154.0,380965.53,122752.0,-19158.0,
FG1809.ZCE,20180807,1465.0,1464.0,1464.0,1486.0,1457.0,1468.0,1473.0,4.0,9.0,145158.0,427581.12,112232.0,-10520.0,
FG1809.ZCE,20180808,1468.0,1473.0,1468.0,1476.0,1463.0,1469.0,1469.0,-4.0,-4.0,71324.0,209573.06,102558.0,-9674.0,
FG1809.ZCE,20180809,1469.0,1469.0,1467.0,1475.0,1463.0,1472.0,1468.0,3.0,-1.0,64238.0,188653.62,77932.0,-24626.0,
FG1809.ZCE,20180810,1472.0,1468.0,1472.0,1476.0,1461.0,1464.0,1468.0,-4.0,0.0,47084.0,138256.7,57030.0,-20902.0,
FG1809.ZCE,20180813,1464.0,1468.0,1464.0,1475.0,1460.0,1474.0,1468.0,6.0,0.0,22370.0,65676.8,48892.0,-8138.0,
FG1809.ZCE,20180814,1474.0,1468.0,1477.0,1530.0,1474.0,1481.0,1497.0,13.0,29.0,59000.0,176680.5,42304.0,-6588.0,
FG1809.ZCE,20180815,1481.0,1497.0,1479.0,1485.0,1467.0,1471.0,1475.0,-26.0,-22.0,15580.0,45957.62,37214.0,-5090.0,
FG1809.ZCE,20180816,1471.0,1475.0,1464.0,1485.0,1460.0,1467.0,1469.0,-8.0,-6.0,20352.0,59782.88,31066.0,-6148.0,
FG1809.ZCE,20180817,1467.0,1469.0,1469.0,1482.0,1465.0,1474.0,1475.0,5.0,6.0,15484.0,45674.24,21270.0,-9796.0,
FG1809.ZCE,20180820,1474.0,1475.0,1480.0,1483.0,1467.0,1478.0,1476.0,3.0,1.0,7676.0,22657.37,18670.0,-2600.0,
FG1809.ZCE,20180821,1478.0,1476.0,1476.0,1495.0,1476.0,1482.0,1486.0,6.0,10.0,7934.0,23579.2,15448.0,-3222.0,
FG1809.ZCE,20180822,1482.0,1486.0,1479.0,1500.0,1471.0,1483.0,1481.0,-3.0,-5.0,7252.0,21475.7,12172.0,-3276.0,
FG1809.ZCE,20180823,1483.0,1481.0,1480.0,1487.0,1472.0,1484.0,1481.0,3.0,0.0,3868.0,11459.87,9704.0,-2468.0,
FG1809.ZCE,20180824,1484.0,1481.0,1481.0,1486.0,1474.0,1477.0,1479.0,-4.0,-2.0,4122.0,12190.66,7746.0,-1958.0,
FG1809.ZCE,20180827,1477.0,1479.0,1479.0,1499.0,1478.0,1493.0,1490.0,14.0,11.0,6186.0,18434.92,7364.0,-382.0,
FG1809.ZCE,20180828,1493.0,1490.0,1493.0,1502.0,1493.0,1501.0,1499.0,11.0,9.0,3018.0,9044.99,6942.0,-422.0,
FG1809.ZCE,20180829,1501.0,1499.0,1504.0,1506.0,1500.0,1506.0,1502.0,7.0,3.0,1986.0,5965.26,6274.0,-668.0,
FG1809.ZCE,20180830,1506.0,1502.0,1506.0,1527.0,1498.0,1515.0,1519.0,13.0,17.0,4184.0,12709.55,4910.0,-1364.0,
FG1809.ZCE,20180831,1515.0,1519.0,1512.0,1537.0,1512.0,1530.0,1528.0,11.0,9.0,5124.0,15663.58,2136.0,-2774.0,
FG1809.ZCE,20180903,1530.0,1528.0,1525.0,1532.0,1488.0,1532.0,1515.0,4.0,-13.0,2050.0,6211.9,414.0,-1722.0,
FG1809.ZCE,20180904,1532.0,1515.0,1532.0,1532.0,1476.0,1484.0,1500.0,-31.0,-15.0,74.0,221.96,384.0,-30.0,
FG1809.ZCE,20180905,1484.0,1500.0,1519.0,1519.0,1480.0,1480.0,1485.0,-20.0,-15.0,100.0,297.06,302.0,-82.0,
FG1809.ZCE,20180906,1480.0,1485.0,1476.0,1476.0,1476.0,1476.0,1476.0,-9.0,-9.0,4.0,11.81,302.0,0.0,
FG1809.ZCE,20180907,1476.0,1476.0,,,,,1480.0,,4.0,0.0,0.0,302.0,0.0,
FG1809.ZCE,20180910,,1480.0,,,,,1473.0,,-7.0,0.0,0.0,300.0,-2.0,
FG1809.ZCE,20180911,,1473.0,,,,,1473.0,,0.0,0.0,0.0,300.0,0.0,
FG1809.ZCE,20180912,,1473.0,,,,,1481.0,,8.0,0.0,0.0,300.0,0.0,
FG1809.ZCE,20180913,,1481.0,,,,,1486.0,,5.0,0.0,0.0,300.0,0.0,
FG1809.ZCE,20180914,,1486.0,,,,,1483.0,,-3.0,0.0,0.0,0.0,-300.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1809.ZCE 20170915 1370.0 1361.0 1382.0 1347.0 1347.0 1369.0 -23.0 -1.0 394.0 1079.01 326.0 326.0
3 FG1809.ZCE 20170918 1347.0 1369.0 1354.0 1354.0 1329.0 1335.0 1343.0 -34.0 -26.0 380.0 1020.53 580.0 254.0
4 FG1809.ZCE 20170919 1335.0 1343.0 1334.0 1341.0 1323.0 1323.0 1333.0 -20.0 -10.0 254.0 676.92 724.0 144.0
5 FG1809.ZCE 20170920 1323.0 1333.0 1321.0 1328.0 1318.0 1326.0 1324.0 -7.0 -9.0 202.0 534.74 770.0 46.0
6 FG1809.ZCE 20170921 1326.0 1324.0 1327.0 1331.0 1312.0 1313.0 1319.0 -11.0 -5.0 278.0 733.43 902.0 132.0
7 FG1809.ZCE 20170922 1313.0 1319.0 1314.0 1322.0 1310.0 1311.0 1315.0 -8.0 -4.0 152.0 399.67 928.0 26.0
8 FG1809.ZCE 20170925 1311.0 1315.0 1314.0 1322.0 1300.0 1317.0 1308.0 2.0 -7.0 486.0 1271.8 1108.0 180.0
9 FG1809.ZCE 20170926 1317.0 1308.0 1308.0 1327.0 1291.0 1292.0 1305.0 -16.0 -3.0 424.0 1106.78 1350.0 242.0
10 FG1809.ZCE 20170927 1292.0 1305.0 1293.0 1305.0 1289.0 1297.0 1297.0 -8.0 -8.0 628.0 1628.57 1704.0 354.0
11 FG1809.ZCE 20170928 1297.0 1297.0 1295.0 1299.0 1277.0 1283.0 1289.0 -14.0 -8.0 572.0 1474.66 1960.0 256.0
12 FG1809.ZCE 20170929 1283.0 1289.0 1284.0 1286.0 1272.0 1275.0 1278.0 -14.0 -11.0 328.0 838.57 2100.0 140.0
13 FG1809.ZCE 20171009 1275.0 1278.0 1284.0 1293.0 1261.0 1269.0 1276.0 -9.0 -2.0 554.0 1414.21 2356.0 256.0
14 FG1809.ZCE 20171010 1269.0 1276.0 1275.0 1320.0 1272.0 1312.0 1304.0 36.0 28.0 1536.0 4005.19 3220.0 864.0
15 FG1809.ZCE 20171011 1312.0 1304.0 1307.0 1315.0 1299.0 1308.0 1309.0 4.0 5.0 446.0 1167.81 3288.0 68.0
16 FG1809.ZCE 20171012 1308.0 1309.0 1307.0 1316.0 1296.0 1304.0 1304.0 -5.0 -5.0 618.0 1611.89 3730.0 442.0
17 FG1809.ZCE 20171013 1304.0 1304.0 1307.0 1323.0 1307.0 1319.0 1315.0 15.0 11.0 456.0 1199.49 3692.0 -38.0
18 FG1809.ZCE 20171016 1319.0 1315.0 1315.0 1327.0 1313.0 1326.0 1320.0 11.0 5.0 450.0 1187.89 3746.0 54.0
19 FG1809.ZCE 20171017 1326.0 1320.0 1328.0 1328.0 1318.0 1326.0 1323.0 6.0 3.0 256.0 677.28 3756.0 10.0
20 FG1809.ZCE 20171018 1326.0 1323.0 1326.0 1328.0 1318.0 1326.0 1323.0 3.0 0.0 182.0 481.73 3778.0 22.0
21 FG1809.ZCE 20171019 1326.0 1323.0 1328.0 1329.0 1318.0 1319.0 1322.0 -4.0 -1.0 246.0 650.2 3818.0 40.0
22 FG1809.ZCE 20171020 1319.0 1322.0 1318.0 1346.0 1317.0 1341.0 1332.0 19.0 10.0 658.0 1753.01 3906.0 88.0
23 FG1809.ZCE 20171023 1341.0 1332.0 1340.0 1346.0 1318.0 1323.0 1331.0 -9.0 -1.0 396.0 1054.21 4024.0 118.0
24 FG1809.ZCE 20171024 1323.0 1331.0 1324.0 1332.0 1317.0 1328.0 1325.0 -3.0 -6.0 320.0 847.94 4048.0 24.0
25 FG1809.ZCE 20171025 1328.0 1325.0 1328.0 1336.0 1316.0 1317.0 1325.0 -8.0 0.0 684.0 1812.36 4264.0 216.0
26 FG1809.ZCE 20171026 1317.0 1325.0 1322.0 1323.0 1297.0 1299.0 1311.0 -26.0 -14.0 1360.0 3566.93 4934.0 670.0
27 FG1809.ZCE 20171027 1299.0 1311.0 1299.0 1301.0 1282.0 1289.0 1293.0 -22.0 -18.0 1312.0 3393.56 5370.0 436.0
28 FG1809.ZCE 20171030 1289.0 1293.0 1290.0 1294.0 1281.0 1281.0 1288.0 -12.0 -5.0 2362.0 6084.92 7394.0 2024.0
29 FG1809.ZCE 20171031 1281.0 1288.0 1281.0 1293.0 1274.0 1275.0 1284.0 -13.0 -4.0 3582.0 9200.81 10496.0 3102.0
30 FG1809.ZCE 20171101 1275.0 1284.0 1281.0 1302.0 1281.0 1289.0 1292.0 5.0 8.0 1290.0 3332.94 10448.0 -48.0
31 FG1809.ZCE 20171102 1289.0 1292.0 1288.0 1298.0 1286.0 1296.0 1294.0 4.0 2.0 746.0 1930.12 10480.0 32.0
32 FG1809.ZCE 20171103 1296.0 1294.0 1292.0 1297.0 1288.0 1295.0 1294.0 1.0 0.0 700.0 1811.18 10550.0 70.0
33 FG1809.ZCE 20171106 1295.0 1294.0 1296.0 1311.0 1296.0 1305.0 1304.0 11.0 10.0 1632.0 4256.96 10948.0 398.0
34 FG1809.ZCE 20171107 1305.0 1304.0 1308.0 1329.0 1304.0 1325.0 1318.0 21.0 14.0 1466.0 3863.65 11208.0 260.0
35 FG1809.ZCE 20171108 1325.0 1318.0 1327.0 1332.0 1318.0 1331.0 1328.0 13.0 10.0 1168.0 3101.44 11262.0 54.0
36 FG1809.ZCE 20171109 1331.0 1328.0 1329.0 1367.0 1325.0 1366.0 1344.0 38.0 16.0 3778.0 10158.57 12066.0 804.0
37 FG1809.ZCE 20171110 1366.0 1344.0 1370.0 1389.0 1362.0 1378.0 1376.0 34.0 32.0 4438.0 12210.69 12806.0 740.0
38 FG1809.ZCE 20171113 1378.0 1376.0 1377.0 1381.0 1374.0 1377.0 1377.0 1.0 1.0 1014.0 2793.14 12682.0 -124.0
39 FG1809.ZCE 20171114 1377.0 1377.0 1377.0 1388.0 1377.0 1385.0 1385.0 8.0 8.0 2688.0 7448.26 12392.0 -290.0
40 FG1809.ZCE 20171115 1385.0 1385.0 1384.0 1393.0 1367.0 1368.0 1375.0 -17.0 -10.0 2402.0 6607.53 12676.0 284.0
41 FG1809.ZCE 20171116 1368.0 1375.0 1375.0 1382.0 1365.0 1376.0 1374.0 1.0 -1.0 2580.0 7087.86 13548.0 872.0
42 FG1809.ZCE 20171117 1376.0 1374.0 1376.0 1385.0 1371.0 1376.0 1375.0 2.0 1.0 5222.0 14364.36 14938.0 1390.0
43 FG1809.ZCE 20171120 1376.0 1375.0 1385.0 1401.0 1375.0 1401.0 1386.0 26.0 11.0 3486.0 9662.82 14784.0 -154.0
44 FG1809.ZCE 20171121 1401.0 1386.0 1399.0 1426.0 1398.0 1422.0 1413.0 36.0 27.0 4646.0 13130.51 15384.0 600.0
45 FG1809.ZCE 20171122 1422.0 1413.0 1421.0 1428.0 1416.0 1428.0 1420.0 15.0 7.0 2914.0 8276.67 16212.0 828.0
46 FG1809.ZCE 20171123 1428.0 1420.0 1429.0 1439.0 1422.0 1438.0 1431.0 18.0 11.0 4074.0 11661.22 16376.0 164.0
47 FG1809.ZCE 20171124 1438.0 1431.0 1437.0 1448.0 1432.0 1446.0 1438.0 15.0 7.0 2344.0 6741.09 16442.0 66.0
48 FG1809.ZCE 20171127 1446.0 1438.0 1445.0 1476.0 1443.0 1460.0 1463.0 22.0 25.0 8432.0 24669.45 19188.0 2746.0
49 FG1809.ZCE 20171128 1460.0 1463.0 1452.0 1460.0 1437.0 1458.0 1448.0 -5.0 -15.0 7632.0 22102.98 22026.0 2838.0
50 FG1809.ZCE 20171129 1458.0 1448.0 1457.0 1482.0 1456.0 1480.0 1474.0 32.0 26.0 9098.0 26817.36 27254.0 5228.0
51 FG1809.ZCE 20171130 1480.0 1474.0 1481.0 1497.0 1462.0 1463.0 1483.0 -11.0 9.0 10524.0 31213.85 30556.0 3302.0
52 FG1809.ZCE 20171201 1463.0 1483.0 1465.0 1478.0 1454.0 1473.0 1464.0 -10.0 -19.0 7340.0 21496.03 30856.0 300.0
53 FG1809.ZCE 20171204 1473.0 1464.0 1470.0 1519.0 1466.0 1510.0 1501.0 46.0 37.0 16658.0 50011.03 35584.0 4728.0
54 FG1809.ZCE 20171205 1510.0 1501.0 1506.0 1520.0 1497.0 1501.0 1508.0 0.0 7.0 9680.0 29202.52 35072.0 -512.0
55 FG1809.ZCE 20171206 1501.0 1508.0 1498.0 1509.0 1494.0 1505.0 1502.0 -3.0 -6.0 6570.0 19730.1 36130.0 1058.0
56 FG1809.ZCE 20171207 1505.0 1502.0 1502.0 1510.0 1458.0 1471.0 1483.0 -31.0 -19.0 10006.0 29679.16 37424.0 1294.0
57 FG1809.ZCE 20171208 1471.0 1483.0 1470.0 1482.0 1461.0 1475.0 1471.0 -8.0 -12.0 9040.0 26603.42 38506.0 1082.0
58 FG1809.ZCE 20171211 1475.0 1471.0 1475.0 1496.0 1464.0 1486.0 1480.0 15.0 9.0 17194.0 50905.08 44166.0 5660.0
59 FG1809.ZCE 20171212 1486.0 1480.0 1486.0 1489.0 1474.0 1476.0 1480.0 -4.0 0.0 6988.0 20681.37 43372.0 -794.0
60 FG1809.ZCE 20171213 1476.0 1480.0 1475.0 1503.0 1472.0 1499.0 1493.0 19.0 13.0 13100.0 39127.21 46504.0 3132.0
61 FG1809.ZCE 20171214 1499.0 1493.0 1497.0 1499.0 1455.0 1456.0 1477.0 -37.0 -16.0 18592.0 54924.16 43580.0 -2924.0
62 FG1809.ZCE 20171215 1456.0 1477.0 1455.0 1470.0 1454.0 1458.0 1461.0 -19.0 -16.0 13592.0 39703.47 48632.0 5052.0
63 FG1809.ZCE 20171218 1458.0 1461.0 1458.0 1494.0 1458.0 1488.0 1479.0 27.0 18.0 18460.0 54608.84 46822.0 -1810.0
64 FG1809.ZCE 20171219 1488.0 1479.0 1487.0 1505.0 1476.0 1485.0 1487.0 6.0 8.0 18254.0 54292.4 44286.0 -2536.0
65 FG1809.ZCE 20171220 1485.0 1487.0 1485.0 1495.0 1484.0 1493.0 1490.0 6.0 3.0 13532.0 40319.93 42882.0 -1404.0
66 FG1809.ZCE 20171221 1493.0 1490.0 1495.0 1500.0 1481.0 1496.0 1492.0 6.0 2.0 9712.0 28986.12 42906.0 24.0
67 FG1809.ZCE 20171222 1496.0 1492.0 1496.0 1514.0 1494.0 1514.0 1505.0 22.0 13.0 18172.0 54682.52 45656.0 2750.0
68 FG1809.ZCE 20171225 1514.0 1505.0 1515.0 1519.0 1490.0 1495.0 1501.0 -10.0 -4.0 10212.0 30661.46 42940.0 -2716.0
69 FG1809.ZCE 20171226 1495.0 1501.0 1494.0 1500.0 1490.0 1495.0 1496.0 -6.0 -5.0 9110.0 27249.71 44866.0 1926.0
70 FG1809.ZCE 20171227 1495.0 1496.0 1497.0 1498.0 1477.0 1481.0 1488.0 -15.0 -8.0 11564.0 34411.61 45406.0 540.0
71 FG1809.ZCE 20171228 1481.0 1488.0 1473.0 1483.0 1473.0 1481.0 1478.0 -7.0 -10.0 13204.0 39025.48 46778.0 1372.0
72 FG1809.ZCE 20171229 1481.0 1478.0 1480.0 1496.0 1474.0 1488.0 1482.0 10.0 4.0 11358.0 33655.18 46162.0 -616.0
73 FG1809.ZCE 20180102 1488.0 1482.0 1489.0 1492.0 1464.0 1473.0 1475.0 -9.0 -7.0 10808.0 31879.18 45096.0 -1066.0
74 FG1809.ZCE 20180103 1473.0 1475.0 1475.0 1479.0 1462.0 1470.0 1470.0 -5.0 -5.0 16172.0 47545.62 44332.0 -764.0
75 FG1809.ZCE 20180104 1470.0 1470.0 1470.0 1487.0 1464.0 1484.0 1473.0 14.0 3.0 12644.0 37255.99 44072.0 -260.0
76 FG1809.ZCE 20180105 1484.0 1473.0 1481.0 1484.0 1467.0 1475.0 1476.0 2.0 3.0 10354.0 30555.94 44058.0 -14.0
77 FG1809.ZCE 20180108 1475.0 1476.0 1474.0 1521.0 1470.0 1518.0 1493.0 42.0 17.0 21728.0 64869.88 51654.0 7596.0
78 FG1809.ZCE 20180109 1518.0 1493.0 1519.0 1523.0 1510.0 1515.0 1515.0 22.0 22.0 14126.0 42807.15 53670.0 2016.0
79 FG1809.ZCE 20180110 1515.0 1515.0 1515.0 1523.0 1510.0 1517.0 1517.0 2.0 2.0 15158.0 45980.79 56318.0 2648.0
80 FG1809.ZCE 20180111 1517.0 1517.0 1520.0 1523.0 1495.0 1501.0 1504.0 -16.0 -13.0 19782.0 59487.97 56880.0 562.0
81 FG1809.ZCE 20180112 1501.0 1504.0 1500.0 1506.0 1495.0 1502.0 1501.0 -2.0 -3.0 9860.0 29602.26 56364.0 -516.0
82 FG1809.ZCE 20180115 1502.0 1501.0 1502.0 1502.0 1490.0 1493.0 1495.0 -8.0 -6.0 9346.0 27950.79 56348.0 -16.0
83 FG1809.ZCE 20180116 1493.0 1495.0 1495.0 1500.0 1478.0 1480.0 1486.0 -15.0 -9.0 18124.0 53858.58 58830.0 2482.0
84 FG1809.ZCE 20180117 1480.0 1486.0 1482.0 1490.0 1477.0 1487.0 1485.0 1.0 -1.0 10474.0 31101.46 56466.0 -2364.0
85 FG1809.ZCE 20180118 1487.0 1485.0 1486.0 1506.0 1480.0 1502.0 1496.0 17.0 11.0 18088.0 54116.62 60730.0 4264.0
86 FG1809.ZCE 20180119 1502.0 1496.0 1500.0 1502.0 1492.0 1498.0 1496.0 2.0 0.0 19390.0 58015.13 59918.0 -812.0
87 FG1809.ZCE 20180122 1498.0 1496.0 1495.0 1500.0 1475.0 1479.0 1484.0 -17.0 -12.0 31200.0 92584.74 62588.0 2670.0
88 FG1809.ZCE 20180123 1479.0 1484.0 1480.0 1492.0 1475.0 1487.0 1483.0 3.0 -1.0 12926.0 38347.19 58612.0 -3976.0
89 FG1809.ZCE 20180124 1487.0 1483.0 1485.0 1491.0 1482.0 1485.0 1486.0 2.0 3.0 13774.0 40940.2 63118.0 4506.0
90 FG1809.ZCE 20180125 1485.0 1486.0 1485.0 1510.0 1481.0 1507.0 1502.0 21.0 16.0 25130.0 75508.78 62784.0 -334.0
91 FG1809.ZCE 20180126 1507.0 1502.0 1507.0 1508.0 1493.0 1502.0 1502.0 0.0 0.0 9990.0 30009.38 60556.0 -2228.0
92 FG1809.ZCE 20180129 1502.0 1502.0 1502.0 1531.0 1501.0 1526.0 1518.0 24.0 16.0 34314.0 104195.45 81278.0 20722.0
93 FG1809.ZCE 20180130 1526.0 1518.0 1526.0 1530.0 1515.0 1523.0 1522.0 5.0 4.0 15634.0 47604.33 81634.0 356.0
94 FG1809.ZCE 20180131 1523.0 1522.0 1524.0 1527.0 1506.0 1513.0 1515.0 -9.0 -7.0 22850.0 69248.56 84500.0 2866.0
95 FG1809.ZCE 20180201 1513.0 1515.0 1510.0 1517.0 1505.0 1506.0 1510.0 -9.0 -5.0 14326.0 43277.6 83610.0 -890.0
96 FG1809.ZCE 20180202 1506.0 1510.0 1506.0 1529.0 1504.0 1523.0 1516.0 13.0 6.0 17054.0 51706.63 87534.0 3924.0
97 FG1809.ZCE 20180205 1523.0 1516.0 1520.0 1526.0 1516.0 1521.0 1522.0 5.0 6.0 15808.0 48119.02 89440.0 1906.0
98 FG1809.ZCE 20180206 1521.0 1522.0 1520.0 1528.0 1515.0 1521.0 1520.0 -1.0 -2.0 13524.0 41110.32 92170.0 2730.0
99 FG1809.ZCE 20180207 1521.0 1520.0 1520.0 1527.0 1513.0 1525.0 1521.0 5.0 1.0 17358.0 52791.28 93586.0 1416.0
100 FG1809.ZCE 20180208 1525.0 1521.0 1523.0 1549.0 1508.0 1509.0 1528.0 -12.0 7.0 56968.0 174149.62 102274.0 8688.0
101 FG1809.ZCE 20180209 1509.0 1528.0 1509.0 1515.0 1494.0 1495.0 1505.0 -33.0 -23.0 33376.0 100465.18 94984.0 -7290.0
102 FG1809.ZCE 20180212 1495.0 1505.0 1495.0 1502.0 1476.0 1480.0 1487.0 -25.0 -18.0 29508.0 87773.01 88284.0 -6700.0
103 FG1809.ZCE 20180213 1480.0 1487.0 1485.0 1489.0 1480.0 1485.0 1485.0 -2.0 -2.0 13572.0 40298.32 85316.0 -2968.0
104 FG1809.ZCE 20180214 1485.0 1485.0 1487.0 1504.0 1483.0 1502.0 1496.0 17.0 11.0 14632.0 43782.46 85540.0 224.0
105 FG1809.ZCE 20180222 1502.0 1496.0 1504.0 1512.0 1487.0 1492.0 1501.0 -4.0 5.0 18572.0 55765.28 85932.0 392.0
106 FG1809.ZCE 20180223 1492.0 1501.0 1493.0 1526.0 1489.0 1519.0 1509.0 18.0 8.0 48510.0 146426.19 100888.0 14956.0
107 FG1809.ZCE 20180226 1519.0 1509.0 1520.0 1525.0 1512.0 1519.0 1518.0 10.0 9.0 20180.0 61256.44 98386.0 -2502.0
108 FG1809.ZCE 20180227 1519.0 1518.0 1520.0 1522.0 1512.0 1519.0 1517.0 1.0 -1.0 11904.0 36108.97 98116.0 -270.0
109 FG1809.ZCE 20180228 1519.0 1517.0 1517.0 1525.0 1514.0 1520.0 1519.0 3.0 2.0 15962.0 48492.76 100876.0 2760.0
110 FG1809.ZCE 20180301 1520.0 1519.0 1518.0 1528.0 1513.0 1523.0 1521.0 4.0 2.0 22250.0 67686.86 108484.0 7608.0
111 FG1809.ZCE 20180302 1523.0 1521.0 1519.0 1524.0 1516.0 1523.0 1520.0 2.0 -1.0 21860.0 66459.33 109756.0 1272.0
112 FG1809.ZCE 20180305 1523.0 1520.0 1522.0 1525.0 1506.0 1509.0 1513.0 -11.0 -7.0 31110.0 94154.12 113736.0 3980.0
113 FG1809.ZCE 20180306 1509.0 1513.0 1508.0 1512.0 1500.0 1503.0 1504.0 -10.0 -9.0 28396.0 85436.02 114600.0 864.0
114 FG1809.ZCE 20180307 1503.0 1504.0 1503.0 1515.0 1500.0 1501.0 1505.0 -3.0 1.0 39744.0 119659.01 123424.0 8824.0
115 FG1809.ZCE 20180308 1501.0 1505.0 1498.0 1506.0 1486.0 1487.0 1496.0 -18.0 -9.0 46216.0 138317.62 129204.0 5780.0
116 FG1809.ZCE 20180309 1487.0 1496.0 1486.0 1493.0 1445.0 1453.0 1469.0 -43.0 -27.0 110704.0 325194.86 135112.0 5908.0
117 FG1809.ZCE 20180312 1453.0 1469.0 1456.0 1475.0 1446.0 1450.0 1455.0 -19.0 -14.0 84634.0 246343.84 130396.0 -4716.0
118 FG1809.ZCE 20180313 1450.0 1455.0 1450.0 1457.0 1439.0 1454.0 1450.0 -1.0 -5.0 59854.0 173556.58 138696.0 8300.0
119 FG1809.ZCE 20180314 1454.0 1450.0 1456.0 1458.0 1443.0 1444.0 1450.0 -6.0 0.0 68132.0 197629.64 131046.0 -7650.0
120 FG1809.ZCE 20180315 1444.0 1450.0 1446.0 1447.0 1422.0 1426.0 1432.0 -24.0 -18.0 81694.0 233979.47 139430.0 8384.0
121 FG1809.ZCE 20180316 1426.0 1432.0 1428.0 1442.0 1420.0 1435.0 1432.0 3.0 0.0 53672.0 153719.7 132624.0 -6806.0
122 FG1809.ZCE 20180319 1435.0 1432.0 1434.0 1450.0 1412.0 1436.0 1433.0 4.0 1.0 80790.0 231557.78 124502.0 -8122.0
123 FG1809.ZCE 20180320 1436.0 1433.0 1437.0 1444.0 1418.0 1428.0 1431.0 -5.0 -2.0 46186.0 132205.03 121288.0 -3214.0
124 FG1809.ZCE 20180321 1428.0 1431.0 1428.0 1436.0 1391.0 1400.0 1412.0 -31.0 -19.0 92366.0 260920.51 141668.0 20380.0
125 FG1809.ZCE 20180322 1400.0 1412.0 1399.0 1412.0 1348.0 1368.0 1381.0 -44.0 -31.0 172952.0 477658.79 168132.0 26464.0
126 FG1809.ZCE 20180323 1368.0 1381.0 1374.0 1382.0 1337.0 1362.0 1359.0 -19.0 -22.0 155522.0 422844.17 148476.0 -19656.0
127 FG1809.ZCE 20180326 1362.0 1359.0 1364.0 1372.0 1352.0 1364.0 1361.0 5.0 2.0 65066.0 177165.7 143266.0 -5210.0
128 FG1809.ZCE 20180327 1364.0 1361.0 1365.0 1370.0 1345.0 1351.0 1358.0 -10.0 -3.0 67298.0 182723.31 147802.0 4536.0
129 FG1809.ZCE 20180328 1351.0 1358.0 1356.0 1358.0 1343.0 1348.0 1351.0 -10.0 -7.0 59052.0 159557.9 147104.0 -698.0
130 FG1809.ZCE 20180329 1348.0 1351.0 1351.0 1363.0 1346.0 1360.0 1356.0 9.0 5.0 49158.0 133355.15 143224.0 -3880.0
131 FG1809.ZCE 20180330 1360.0 1356.0 1363.0 1395.0 1357.0 1388.0 1376.0 32.0 20.0 94784.0 260903.47 140186.0 -3038.0
132 FG1809.ZCE 20180402 1388.0 1376.0 1388.0 1394.0 1351.0 1355.0 1371.0 -21.0 -5.0 100760.0 276185.82 148692.0 8506.0
133 FG1809.ZCE 20180403 1355.0 1371.0 1353.0 1365.0 1331.0 1351.0 1348.0 -20.0 -23.0 100072.0 269832.85 156260.0 7568.0
134 FG1809.ZCE 20180404 1351.0 1348.0 1351.0 1353.0 1337.0 1342.0 1344.0 -6.0 -4.0 56392.0 151636.65 149690.0 -6570.0
135 FG1809.ZCE 20180409 1342.0 1344.0 1327.0 1343.0 1320.0 1337.0 1334.0 -7.0 -10.0 57868.0 154417.03 160068.0 10378.0
136 FG1809.ZCE 20180410 1337.0 1334.0 1337.0 1352.0 1335.0 1343.0 1343.0 9.0 9.0 87304.0 234561.2 176424.0 16356.0
137 FG1809.ZCE 20180411 1343.0 1343.0 1342.0 1367.0 1342.0 1351.0 1354.0 8.0 11.0 146792.0 397653.62 200088.0 23664.0
138 FG1809.ZCE 20180412 1351.0 1354.0 1351.0 1359.0 1345.0 1357.0 1354.0 3.0 0.0 123058.0 333247.28 206234.0 6146.0
139 FG1809.ZCE 20180413 1357.0 1354.0 1356.0 1372.0 1351.0 1370.0 1361.0 16.0 7.0 132668.0 361216.03 211184.0 4950.0
140 FG1809.ZCE 20180416 1370.0 1361.0 1367.0 1371.0 1340.0 1351.0 1353.0 -10.0 -8.0 167340.0 452779.11 231464.0 20280.0
141 FG1809.ZCE 20180417 1351.0 1353.0 1350.0 1360.0 1345.0 1347.0 1352.0 -6.0 -1.0 130444.0 352698.48 226120.0 -5344.0
142 FG1809.ZCE 20180418 1347.0 1352.0 1350.0 1376.0 1349.0 1373.0 1365.0 21.0 13.0 184144.0 502841.44 239172.0 13052.0
143 FG1809.ZCE 20180419 1373.0 1365.0 1380.0 1388.0 1370.0 1384.0 1378.0 19.0 13.0 175416.0 483612.78 228790.0 -10382.0
144 FG1809.ZCE 20180420 1384.0 1378.0 1383.0 1385.0 1372.0 1373.0 1377.0 -5.0 -1.0 114718.0 316032.02 221462.0 -7328.0
145 FG1809.ZCE 20180423 1373.0 1377.0 1373.0 1392.0 1372.0 1385.0 1382.0 8.0 5.0 123952.0 342498.42 219448.0 -2014.0
146 FG1809.ZCE 20180424 1385.0 1382.0 1380.0 1398.0 1379.0 1391.0 1388.0 9.0 6.0 121788.0 338003.46 217816.0 -1632.0
147 FG1809.ZCE 20180425 1391.0 1388.0 1391.0 1400.0 1375.0 1381.0 1386.0 -7.0 -2.0 150584.0 417550.74 236508.0 18692.0
148 FG1809.ZCE 20180426 1381.0 1386.0 1380.0 1385.0 1376.0 1381.0 1381.0 -5.0 -5.0 100454.0 277401.86 222594.0 -13914.0
149 FG1809.ZCE 20180427 1381.0 1381.0 1383.0 1383.0 1362.0 1377.0 1374.0 -4.0 -7.0 149436.0 410593.52 231012.0 8418.0
150 FG1809.ZCE 20180502 1377.0 1374.0 1378.0 1384.0 1358.0 1377.0 1369.0 3.0 -5.0 155706.0 426276.62 231118.0 106.0
151 FG1809.ZCE 20180503 1377.0 1369.0 1376.0 1390.0 1372.0 1385.0 1383.0 16.0 14.0 152020.0 420529.22 238558.0 7440.0
152 FG1809.ZCE 20180504 1385.0 1383.0 1381.0 1389.0 1366.0 1371.0 1378.0 -12.0 -5.0 173240.0 477589.62 254428.0 15870.0
153 FG1809.ZCE 20180507 1371.0 1378.0 1371.0 1386.0 1368.0 1383.0 1378.0 5.0 0.0 164204.0 452625.99 242796.0 -11632.0
154 FG1809.ZCE 20180508 1383.0 1378.0 1385.0 1389.0 1376.0 1380.0 1382.0 2.0 4.0 105308.0 291122.97 242692.0 -104.0
155 FG1809.ZCE 20180509 1380.0 1382.0 1378.0 1379.0 1342.0 1349.0 1358.0 -33.0 -24.0 308252.0 837240.52 327776.0 85084.0
156 FG1809.ZCE 20180510 1349.0 1358.0 1352.0 1362.0 1348.0 1352.0 1354.0 -6.0 -4.0 169966.0 460148.58 292286.0 -35490.0
157 FG1809.ZCE 20180511 1352.0 1354.0 1357.0 1360.0 1348.0 1351.0 1354.0 -3.0 0.0 169728.0 459590.32 300460.0 8174.0
158 FG1809.ZCE 20180514 1351.0 1354.0 1352.0 1367.0 1346.0 1363.0 1358.0 9.0 4.0 185634.0 504365.46 294296.0 -6164.0
159 FG1809.ZCE 20180515 1363.0 1358.0 1361.0 1370.0 1353.0 1365.0 1364.0 7.0 6.0 219140.0 597598.1 300556.0 6260.0
160 FG1809.ZCE 20180516 1365.0 1364.0 1365.0 1384.0 1358.0 1365.0 1369.0 1.0 5.0 255586.0 699874.66 297662.0 -2894.0
161 FG1809.ZCE 20180517 1365.0 1369.0 1366.0 1373.0 1364.0 1366.0 1368.0 -3.0 -1.0 111430.0 304962.27 282264.0 -15398.0
162 FG1809.ZCE 20180518 1366.0 1368.0 1366.0 1371.0 1342.0 1353.0 1358.0 -15.0 -10.0 223766.0 607889.78 308670.0 26406.0
163 FG1809.ZCE 20180521 1353.0 1358.0 1351.0 1392.0 1350.0 1380.0 1376.0 22.0 18.0 314662.0 865685.1 278546.0 -30124.0
164 FG1809.ZCE 20180522 1380.0 1376.0 1379.0 1389.0 1377.0 1382.0 1382.0 6.0 6.0 141356.0 390801.63 254912.0 -23634.0
165 FG1809.ZCE 20180523 1382.0 1382.0 1384.0 1388.0 1366.0 1377.0 1377.0 -5.0 -5.0 193542.0 532838.78 259088.0 4176.0
166 FG1809.ZCE 20180524 1377.0 1377.0 1377.0 1400.0 1372.0 1386.0 1385.0 9.0 8.0 220354.0 610441.31 258804.0 -284.0
167 FG1809.ZCE 20180525 1386.0 1385.0 1386.0 1392.0 1380.0 1389.0 1386.0 4.0 1.0 138746.0 384569.15 244206.0 -14598.0
168 FG1809.ZCE 20180528 1389.0 1386.0 1388.0 1435.0 1382.0 1424.0 1415.0 38.0 29.0 337644.0 955274.31 299712.0 55506.0
169 FG1809.ZCE 20180529 1424.0 1415.0 1424.0 1428.0 1415.0 1426.0 1422.0 11.0 7.0 141540.0 402565.04 267516.0 -32196.0
170 FG1809.ZCE 20180530 1426.0 1422.0 1426.0 1430.0 1418.0 1423.0 1424.0 1.0 2.0 131382.0 374148.56 261260.0 -6256.0
171 FG1809.ZCE 20180531 1423.0 1424.0 1422.0 1442.0 1419.0 1434.0 1433.0 10.0 9.0 248402.0 711851.53 291026.0 29766.0
172 FG1809.ZCE 20180601 1434.0 1433.0 1434.0 1455.0 1432.0 1451.0 1445.0 18.0 12.0 164054.0 474203.42 279538.0 -11488.0
173 FG1809.ZCE 20180604 1451.0 1445.0 1451.0 1465.0 1441.0 1445.0 1451.0 0.0 6.0 166628.0 483659.64 282736.0 3198.0
174 FG1809.ZCE 20180605 1445.0 1451.0 1447.0 1449.0 1436.0 1448.0 1444.0 -3.0 -7.0 122868.0 354792.35 273216.0 -9520.0
175 FG1809.ZCE 20180606 1448.0 1444.0 1447.0 1457.0 1437.0 1444.0 1445.0 0.0 1.0 143686.0 415351.49 280488.0 7272.0
176 FG1809.ZCE 20180607 1444.0 1445.0 1446.0 1469.0 1441.0 1459.0 1454.0 14.0 9.0 163900.0 476518.26 282012.0 1524.0
177 FG1809.ZCE 20180608 1459.0 1454.0 1458.0 1462.0 1445.0 1453.0 1453.0 -1.0 -1.0 111782.0 324899.24 262418.0 -19594.0
178 FG1809.ZCE 20180611 1453.0 1453.0 1453.0 1458.0 1445.0 1447.0 1451.0 -6.0 -2.0 100362.0 291259.55 261356.0 -1062.0
179 FG1809.ZCE 20180612 1447.0 1451.0 1447.0 1460.0 1437.0 1459.0 1451.0 8.0 0.0 117258.0 340388.82 258686.0 -2670.0
180 FG1809.ZCE 20180613 1459.0 1451.0 1459.0 1460.0 1435.0 1439.0 1444.0 -12.0 -7.0 163274.0 471689.92 248576.0 -10110.0
181 FG1809.ZCE 20180614 1439.0 1444.0 1442.0 1449.0 1438.0 1442.0 1442.0 -2.0 -2.0 82448.0 237851.22 232364.0 -16212.0
182 FG1809.ZCE 20180615 1442.0 1442.0 1441.0 1484.0 1439.0 1477.0 1465.0 35.0 23.0 278686.0 816446.66 257134.0 24770.0
183 FG1809.ZCE 20180619 1477.0 1465.0 1465.0 1482.0 1451.0 1460.0 1465.0 -5.0 0.0 150504.0 441096.7 213144.0 -43990.0
184 FG1809.ZCE 20180620 1460.0 1465.0 1461.0 1474.0 1455.0 1464.0 1463.0 -1.0 -2.0 124764.0 365145.74 223134.0 9990.0
185 FG1809.ZCE 20180621 1464.0 1463.0 1461.0 1474.0 1458.0 1461.0 1466.0 -2.0 3.0 102206.0 299638.67 217812.0 -5322.0
186 FG1809.ZCE 20180622 1461.0 1466.0 1460.0 1461.0 1441.0 1453.0 1451.0 -13.0 -15.0 180198.0 523031.0 229248.0 11436.0
187 FG1809.ZCE 20180625 1453.0 1451.0 1457.0 1459.0 1444.0 1445.0 1450.0 -6.0 -1.0 114906.0 333202.45 213392.0 -15856.0
188 FG1809.ZCE 20180626 1445.0 1450.0 1441.0 1443.0 1420.0 1424.0 1431.0 -26.0 -19.0 198796.0 568853.43 241240.0 27848.0
189 FG1809.ZCE 20180627 1424.0 1431.0 1423.0 1433.0 1422.0 1429.0 1428.0 -2.0 -3.0 100222.0 286247.33 221512.0 -19728.0
190 FG1809.ZCE 20180628 1429.0 1428.0 1428.0 1446.0 1427.0 1439.0 1437.0 11.0 9.0 167268.0 480827.66 233620.0 12108.0
191 FG1809.ZCE 20180629 1439.0 1437.0 1439.0 1463.0 1429.0 1457.0 1450.0 20.0 13.0 205396.0 595467.9 210566.0 -23054.0
192 FG1809.ZCE 20180702 1457.0 1450.0 1453.0 1460.0 1441.0 1453.0 1452.0 3.0 2.0 153014.0 444447.27 226960.0 16394.0
193 FG1809.ZCE 20180703 1453.0 1452.0 1454.0 1459.0 1452.0 1457.0 1455.0 5.0 3.0 96422.0 280619.12 218868.0 -8092.0
194 FG1809.ZCE 20180704 1457.0 1455.0 1458.0 1474.0 1457.0 1463.0 1467.0 8.0 12.0 195914.0 574677.23 237824.0 18956.0
195 FG1809.ZCE 20180705 1463.0 1467.0 1463.0 1470.0 1454.0 1459.0 1460.0 -8.0 -7.0 131506.0 383892.58 210382.0 -27442.0
196 FG1809.ZCE 20180706 1459.0 1460.0 1459.0 1468.0 1447.0 1462.0 1457.0 2.0 -3.0 141238.0 411691.83 221506.0 11124.0
197 FG1809.ZCE 20180709 1462.0 1457.0 1461.0 1467.0 1455.0 1460.0 1460.0 3.0 3.0 108164.0 315900.98 211716.0 -9790.0
198 FG1809.ZCE 20180710 1460.0 1460.0 1461.0 1482.0 1459.0 1470.0 1472.0 10.0 12.0 172582.0 508039.97 237472.0 25756.0
199 FG1809.ZCE 20180711 1470.0 1472.0 1470.0 1475.0 1462.0 1467.0 1468.0 -5.0 -4.0 107982.0 316984.38 217174.0 -20298.0
200 FG1809.ZCE 20180712 1467.0 1468.0 1467.0 1492.0 1464.0 1487.0 1478.0 19.0 10.0 184072.0 544250.56 245482.0 28308.0
201 FG1809.ZCE 20180713 1487.0 1478.0 1487.0 1496.0 1481.0 1486.0 1487.0 8.0 9.0 126824.0 377214.12 229222.0 -16260.0
202 FG1809.ZCE 20180716 1486.0 1487.0 1485.0 1492.0 1484.0 1486.0 1488.0 -1.0 1.0 79350.0 236067.91 230094.0 872.0
203 FG1809.ZCE 20180717 1486.0 1488.0 1486.0 1488.0 1472.0 1479.0 1480.0 -9.0 -8.0 125840.0 372468.47 216818.0 -13276.0
204 FG1809.ZCE 20180718 1479.0 1480.0 1479.0 1483.0 1474.0 1475.0 1477.0 -5.0 -3.0 75008.0 221623.22 206050.0 -10768.0
205 FG1809.ZCE 20180719 1475.0 1477.0 1475.0 1482.0 1469.0 1473.0 1477.0 -4.0 0.0 98414.0 290648.5 203832.0 -2218.0
206 FG1809.ZCE 20180720 1473.0 1477.0 1474.0 1479.0 1469.0 1479.0 1474.0 2.0 -3.0 92560.0 272933.59 195190.0 -8642.0
207 FG1809.ZCE 20180723 1479.0 1474.0 1476.0 1479.0 1463.0 1472.0 1470.0 -2.0 -4.0 96184.0 282811.58 193024.0 -2166.0
208 FG1809.ZCE 20180724 1472.0 1470.0 1473.0 1498.0 1473.0 1488.0 1487.0 18.0 17.0 149294.0 444107.63 185158.0 -7866.0
209 FG1809.ZCE 20180725 1488.0 1487.0 1487.0 1491.0 1484.0 1484.0 1487.0 -3.0 0.0 79166.0 235459.98 170482.0 -14676.0
210 FG1809.ZCE 20180726 1484.0 1487.0 1486.0 1486.0 1472.0 1475.0 1480.0 -12.0 -7.0 70940.0 209913.63 163100.0 -7382.0
211 FG1809.ZCE 20180727 1475.0 1480.0 1474.0 1483.0 1469.0 1481.0 1476.0 1.0 -4.0 100864.0 297828.95 159568.0 -3532.0
212 FG1809.ZCE 20180730 1481.0 1476.0 1482.0 1493.0 1481.0 1491.0 1487.0 15.0 11.0 83876.0 249514.38 148132.0 -11436.0
213 FG1809.ZCE 20180731 1491.0 1487.0 1491.0 1496.0 1477.0 1479.0 1485.0 -8.0 -2.0 75358.0 223805.71 141796.0 -6336.0
214 FG1809.ZCE 20180801 1479.0 1485.0 1480.0 1487.0 1471.0 1486.0 1479.0 1.0 -6.0 100248.0 296492.54 139004.0 -2792.0
215 FG1809.ZCE 20180802 1486.0 1479.0 1483.0 1486.0 1475.0 1478.0 1479.0 -1.0 0.0 71974.0 212903.81 131770.0 -7234.0
216 FG1809.ZCE 20180803 1478.0 1479.0 1478.0 1505.0 1459.0 1462.0 1484.0 -17.0 5.0 199894.0 593229.32 141910.0 10140.0
217 FG1809.ZCE 20180806 1462.0 1484.0 1462.0 1470.0 1456.0 1465.0 1464.0 -19.0 -20.0 130154.0 380965.53 122752.0 -19158.0
218 FG1809.ZCE 20180807 1465.0 1464.0 1464.0 1486.0 1457.0 1468.0 1473.0 4.0 9.0 145158.0 427581.12 112232.0 -10520.0
219 FG1809.ZCE 20180808 1468.0 1473.0 1468.0 1476.0 1463.0 1469.0 1469.0 -4.0 -4.0 71324.0 209573.06 102558.0 -9674.0
220 FG1809.ZCE 20180809 1469.0 1469.0 1467.0 1475.0 1463.0 1472.0 1468.0 3.0 -1.0 64238.0 188653.62 77932.0 -24626.0
221 FG1809.ZCE 20180810 1472.0 1468.0 1472.0 1476.0 1461.0 1464.0 1468.0 -4.0 0.0 47084.0 138256.7 57030.0 -20902.0
222 FG1809.ZCE 20180813 1464.0 1468.0 1464.0 1475.0 1460.0 1474.0 1468.0 6.0 0.0 22370.0 65676.8 48892.0 -8138.0
223 FG1809.ZCE 20180814 1474.0 1468.0 1477.0 1530.0 1474.0 1481.0 1497.0 13.0 29.0 59000.0 176680.5 42304.0 -6588.0
224 FG1809.ZCE 20180815 1481.0 1497.0 1479.0 1485.0 1467.0 1471.0 1475.0 -26.0 -22.0 15580.0 45957.62 37214.0 -5090.0
225 FG1809.ZCE 20180816 1471.0 1475.0 1464.0 1485.0 1460.0 1467.0 1469.0 -8.0 -6.0 20352.0 59782.88 31066.0 -6148.0
226 FG1809.ZCE 20180817 1467.0 1469.0 1469.0 1482.0 1465.0 1474.0 1475.0 5.0 6.0 15484.0 45674.24 21270.0 -9796.0
227 FG1809.ZCE 20180820 1474.0 1475.0 1480.0 1483.0 1467.0 1478.0 1476.0 3.0 1.0 7676.0 22657.37 18670.0 -2600.0
228 FG1809.ZCE 20180821 1478.0 1476.0 1476.0 1495.0 1476.0 1482.0 1486.0 6.0 10.0 7934.0 23579.2 15448.0 -3222.0
229 FG1809.ZCE 20180822 1482.0 1486.0 1479.0 1500.0 1471.0 1483.0 1481.0 -3.0 -5.0 7252.0 21475.7 12172.0 -3276.0
230 FG1809.ZCE 20180823 1483.0 1481.0 1480.0 1487.0 1472.0 1484.0 1481.0 3.0 0.0 3868.0 11459.87 9704.0 -2468.0
231 FG1809.ZCE 20180824 1484.0 1481.0 1481.0 1486.0 1474.0 1477.0 1479.0 -4.0 -2.0 4122.0 12190.66 7746.0 -1958.0
232 FG1809.ZCE 20180827 1477.0 1479.0 1479.0 1499.0 1478.0 1493.0 1490.0 14.0 11.0 6186.0 18434.92 7364.0 -382.0
233 FG1809.ZCE 20180828 1493.0 1490.0 1493.0 1502.0 1493.0 1501.0 1499.0 11.0 9.0 3018.0 9044.99 6942.0 -422.0
234 FG1809.ZCE 20180829 1501.0 1499.0 1504.0 1506.0 1500.0 1506.0 1502.0 7.0 3.0 1986.0 5965.26 6274.0 -668.0
235 FG1809.ZCE 20180830 1506.0 1502.0 1506.0 1527.0 1498.0 1515.0 1519.0 13.0 17.0 4184.0 12709.55 4910.0 -1364.0
236 FG1809.ZCE 20180831 1515.0 1519.0 1512.0 1537.0 1512.0 1530.0 1528.0 11.0 9.0 5124.0 15663.58 2136.0 -2774.0
237 FG1809.ZCE 20180903 1530.0 1528.0 1525.0 1532.0 1488.0 1532.0 1515.0 4.0 -13.0 2050.0 6211.9 414.0 -1722.0
238 FG1809.ZCE 20180904 1532.0 1515.0 1532.0 1532.0 1476.0 1484.0 1500.0 -31.0 -15.0 74.0 221.96 384.0 -30.0
239 FG1809.ZCE 20180905 1484.0 1500.0 1519.0 1519.0 1480.0 1480.0 1485.0 -20.0 -15.0 100.0 297.06 302.0 -82.0
240 FG1809.ZCE 20180906 1480.0 1485.0 1476.0 1476.0 1476.0 1476.0 1476.0 -9.0 -9.0 4.0 11.81 302.0 0.0
241 FG1809.ZCE 20180907 1476.0 1476.0 1480.0 4.0 0.0 0.0 302.0 0.0
242 FG1809.ZCE 20180910 1480.0 1473.0 -7.0 0.0 0.0 300.0 -2.0
243 FG1809.ZCE 20180911 1473.0 1473.0 0.0 0.0 0.0 300.0 0.0
244 FG1809.ZCE 20180912 1473.0 1481.0 8.0 0.0 0.0 300.0 0.0
245 FG1809.ZCE 20180913 1481.0 1486.0 5.0 0.0 0.0 300.0 0.0
246 FG1809.ZCE 20180914 1486.0 1483.0 -3.0 0.0 0.0 0.0 -300.0