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

补充 1501-1512 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 16:14:11 +08:00
parent 639dae00a0
commit ae3ac8b13e
13 changed files with 2944 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1501.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
FG1501.ZCE,20140116,1330.0,1338.0,1368.0,1369.0,1328.0,1330.0,1349.0,-8.0,11.0,456.0,1230.41,380.0,380.0,
FG1501.ZCE,20140117,1341.0,1349.0,1328.0,1344.0,1320.0,1341.0,1334.0,-8.0,-15.0,314.0,837.73,564.0,184.0,
FG1501.ZCE,20140120,1339.0,1334.0,1346.0,1352.0,1335.0,1339.0,1344.0,5.0,10.0,150.0,403.12,542.0,-22.0,
FG1501.ZCE,20140121,1308.0,1344.0,1335.0,1336.0,1308.0,1308.0,1324.0,-36.0,-20.0,394.0,1043.66,746.0,204.0,
FG1501.ZCE,20140122,1322.0,1324.0,1301.0,1327.0,1296.0,1322.0,1311.0,-2.0,-13.0,224.0,587.5,798.0,52.0,
FG1501.ZCE,20140123,1349.0,1311.0,1322.0,1349.0,1316.0,1349.0,1337.0,38.0,26.0,766.0,2048.86,1142.0,344.0,
FG1501.ZCE,20140124,1357.0,1337.0,1345.0,1358.0,1340.0,1357.0,1349.0,20.0,12.0,206.0,555.59,1206.0,64.0,
FG1501.ZCE,20140127,1366.0,1349.0,1356.0,1368.0,1348.0,1366.0,1360.0,17.0,11.0,206.0,560.24,1248.0,42.0,
FG1501.ZCE,20140128,1361.0,1360.0,1360.0,1370.0,1355.0,1361.0,1361.0,1.0,1.0,278.0,756.77,1306.0,58.0,
FG1501.ZCE,20140129,1385.0,1361.0,1360.0,1390.0,1355.0,1385.0,1383.0,24.0,22.0,812.0,2246.78,1752.0,446.0,
FG1501.ZCE,20140130,1385.0,1383.0,1388.0,1388.0,1375.0,1385.0,1380.0,2.0,-3.0,878.0,2423.42,1446.0,-306.0,
FG1501.ZCE,20140207,1367.0,1380.0,1385.0,1387.0,1363.0,1367.0,1372.0,-13.0,-8.0,542.0,1487.27,1432.0,-14.0,
FG1501.ZCE,20140210,1373.0,1372.0,1364.0,1375.0,1358.0,1373.0,1364.0,1.0,-8.0,576.0,1571.11,1512.0,80.0,
FG1501.ZCE,20140211,1372.0,1364.0,1376.0,1377.0,1368.0,1372.0,1373.0,8.0,9.0,306.0,840.13,1606.0,94.0,
FG1501.ZCE,20140212,1391.0,1373.0,1374.0,1398.0,1374.0,1391.0,1384.0,18.0,11.0,614.0,1699.52,2034.0,428.0,
FG1501.ZCE,20140213,1383.0,1384.0,1389.0,1394.0,1383.0,1383.0,1390.0,-1.0,6.0,448.0,1245.3,2074.0,40.0,
FG1501.ZCE,20140214,1384.0,1390.0,1383.0,1389.0,1381.0,1384.0,1384.0,-6.0,-6.0,220.0,609.02,2070.0,-4.0,
FG1501.ZCE,20140217,1392.0,1384.0,1386.0,1400.0,1383.0,1392.0,1393.0,8.0,9.0,422.0,1175.88,2132.0,62.0,
FG1501.ZCE,20140218,1381.0,1393.0,1392.0,1394.0,1380.0,1381.0,1384.0,-12.0,-9.0,288.0,797.45,2094.0,-38.0,
FG1501.ZCE,20140219,1376.0,1384.0,1385.0,1390.0,1371.0,1376.0,1379.0,-8.0,-5.0,466.0,1285.16,2198.0,104.0,
FG1501.ZCE,20140220,1370.0,1379.0,1374.0,1377.0,1367.0,1370.0,1372.0,-9.0,-7.0,530.0,1454.36,2198.0,0.0,
FG1501.ZCE,20140221,1375.0,1372.0,1371.0,1380.0,1368.0,1375.0,1374.0,3.0,2.0,376.0,1033.52,2264.0,66.0,
FG1501.ZCE,20140224,1344.0,1374.0,1372.0,1372.0,1337.0,1344.0,1349.0,-30.0,-25.0,1028.0,2773.0,2058.0,-206.0,
FG1501.ZCE,20140225,1338.0,1349.0,1344.0,1351.0,1338.0,1338.0,1343.0,-11.0,-6.0,502.0,1348.84,2030.0,-28.0,
FG1501.ZCE,20140226,1340.0,1343.0,1336.0,1345.0,1331.0,1340.0,1339.0,-3.0,-4.0,408.0,1092.23,2032.0,2.0,
FG1501.ZCE,20140227,1327.0,1339.0,1342.0,1342.0,1327.0,1327.0,1332.0,-12.0,-7.0,850.0,2263.74,2036.0,4.0,
FG1501.ZCE,20140228,1330.0,1332.0,1326.0,1335.0,1326.0,1330.0,1331.0,-2.0,-1.0,344.0,915.99,2020.0,-16.0,
FG1501.ZCE,20140303,1324.0,1331.0,1328.0,1331.0,1320.0,1324.0,1325.0,-7.0,-6.0,448.0,1187.09,2110.0,90.0,
FG1501.ZCE,20140304,1322.0,1325.0,1324.0,1327.0,1312.0,1322.0,1320.0,-3.0,-5.0,618.0,1631.48,2178.0,68.0,
FG1501.ZCE,20140305,1334.0,1320.0,1327.0,1342.0,1326.0,1334.0,1335.0,14.0,15.0,570.0,1521.56,2140.0,-38.0,
FG1501.ZCE,20140306,1342.0,1335.0,1333.0,1342.0,1330.0,1342.0,1335.0,7.0,0.0,474.0,1265.68,2308.0,168.0,
FG1501.ZCE,20140307,1321.0,1335.0,1340.0,1340.0,1317.0,1321.0,1324.0,-14.0,-11.0,774.0,2049.21,2422.0,114.0,
FG1501.ZCE,20140310,1271.0,1324.0,1317.0,1317.0,1271.0,1271.0,1286.0,-53.0,-38.0,1242.0,3195.01,2594.0,172.0,
FG1501.ZCE,20140311,1310.0,1286.0,1273.0,1314.0,1268.0,1310.0,1294.0,24.0,8.0,1918.0,4962.83,2448.0,-146.0,
FG1501.ZCE,20140312,1309.0,1294.0,1297.0,1316.0,1284.0,1309.0,1303.0,15.0,9.0,1444.0,3762.79,2762.0,314.0,
FG1501.ZCE,20140313,1309.0,1303.0,1315.0,1315.0,1303.0,1309.0,1307.0,6.0,4.0,342.0,894.0,2798.0,36.0,
FG1501.ZCE,20140314,1302.0,1307.0,1302.0,1307.0,1286.0,1302.0,1294.0,-5.0,-13.0,992.0,2568.19,2920.0,122.0,
FG1501.ZCE,20140317,1270.0,1294.0,1305.0,1310.0,1268.0,1270.0,1283.0,-24.0,-11.0,2278.0,5846.88,3332.0,412.0,
FG1501.ZCE,20140318,1291.0,1283.0,1270.0,1299.0,1270.0,1291.0,1286.0,8.0,3.0,1328.0,3415.56,3474.0,142.0,
FG1501.ZCE,20140319,1289.0,1286.0,1289.0,1298.0,1283.0,1289.0,1289.0,3.0,3.0,794.0,2047.47,3660.0,186.0,
FG1501.ZCE,20140320,1285.0,1289.0,1294.0,1299.0,1281.0,1285.0,1291.0,-4.0,2.0,1142.0,2949.58,3616.0,-44.0,
FG1501.ZCE,20140321,1283.0,1291.0,1282.0,1292.0,1279.0,1283.0,1285.0,-8.0,-6.0,894.0,2297.56,3552.0,-64.0,
FG1501.ZCE,20140324,1266.0,1285.0,1280.0,1280.0,1258.0,1266.0,1264.0,-19.0,-21.0,1384.0,3498.03,3578.0,26.0,
FG1501.ZCE,20140325,1278.0,1264.0,1266.0,1298.0,1263.0,1278.0,1281.0,14.0,17.0,1594.0,4083.6,3328.0,-250.0,
FG1501.ZCE,20140326,1256.0,1281.0,1276.0,1283.0,1254.0,1256.0,1265.0,-25.0,-16.0,2226.0,5631.25,3570.0,242.0,
FG1501.ZCE,20140327,1263.0,1265.0,1255.0,1270.0,1255.0,1263.0,1264.0,-2.0,-1.0,1622.0,4099.09,3500.0,-70.0,
FG1501.ZCE,20140328,1284.0,1264.0,1264.0,1284.0,1260.0,1284.0,1274.0,20.0,10.0,1202.0,3062.5,3378.0,-122.0,
FG1501.ZCE,20140331,1285.0,1274.0,1285.0,1291.0,1282.0,1285.0,1286.0,11.0,12.0,974.0,2505.72,3416.0,38.0,
FG1501.ZCE,20140401,1285.0,1286.0,1284.0,1290.0,1278.0,1285.0,1285.0,-1.0,-1.0,1112.0,2857.66,3538.0,122.0,
FG1501.ZCE,20140402,1276.0,1285.0,1288.0,1291.0,1271.0,1276.0,1279.0,-9.0,-6.0,1796.0,4592.76,3576.0,38.0,
FG1501.ZCE,20140403,1278.0,1279.0,1272.0,1278.0,1268.0,1278.0,1274.0,-1.0,-5.0,1936.0,4934.44,3962.0,386.0,
FG1501.ZCE,20140404,1279.0,1274.0,1279.0,1283.0,1271.0,1279.0,1278.0,5.0,4.0,2144.0,5477.96,4082.0,120.0,
FG1501.ZCE,20140408,1306.0,1278.0,1284.0,1308.0,1282.0,1306.0,1296.0,28.0,18.0,2924.0,7580.16,4184.0,102.0,
FG1501.ZCE,20140409,1287.0,1296.0,1307.0,1311.0,1284.0,1287.0,1297.0,-9.0,1.0,6198.0,16082.89,6116.0,1932.0,
FG1501.ZCE,20140410,1288.0,1297.0,1287.0,1294.0,1285.0,1288.0,1290.0,-9.0,-7.0,5582.0,14406.74,8080.0,1964.0,
FG1501.ZCE,20140411,1271.0,1290.0,1289.0,1289.0,1270.0,1271.0,1280.0,-19.0,-10.0,5934.0,15196.81,9084.0,1004.0,
FG1501.ZCE,20140414,1276.0,1280.0,1270.0,1282.0,1269.0,1276.0,1277.0,-4.0,-3.0,3212.0,8200.94,9464.0,380.0,
FG1501.ZCE,20140415,1279.0,1277.0,1277.0,1284.0,1274.0,1279.0,1278.0,2.0,1.0,3156.0,8066.74,9780.0,316.0,
FG1501.ZCE,20140416,1281.0,1278.0,1277.0,1289.0,1277.0,1281.0,1281.0,3.0,3.0,21074.0,53993.01,22206.0,12426.0,
FG1501.ZCE,20140417,1269.0,1281.0,1282.0,1285.0,1268.0,1269.0,1272.0,-12.0,-9.0,14924.0,37968.62,29888.0,7682.0,
FG1501.ZCE,20140418,1252.0,1272.0,1269.0,1269.0,1246.0,1252.0,1253.0,-20.0,-19.0,23006.0,57642.8,40442.0,10554.0,
FG1501.ZCE,20140421,1242.0,1253.0,1252.0,1260.0,1236.0,1242.0,1247.0,-11.0,-6.0,18174.0,45332.9,44190.0,3748.0,
FG1501.ZCE,20140422,1231.0,1247.0,1242.0,1242.0,1199.0,1231.0,1225.0,-16.0,-22.0,22096.0,54152.24,47884.0,3694.0,
FG1501.ZCE,20140423,1231.0,1225.0,1229.0,1234.0,1224.0,1231.0,1230.0,6.0,5.0,23278.0,57269.77,59170.0,11286.0,
FG1501.ZCE,20140424,1235.0,1230.0,1233.0,1237.0,1227.0,1235.0,1233.0,5.0,3.0,12628.0,31131.74,63530.0,4360.0,
FG1501.ZCE,20140425,1218.0,1233.0,1235.0,1237.0,1217.0,1218.0,1225.0,-15.0,-8.0,32576.0,79836.47,76690.0,13160.0,
FG1501.ZCE,20140428,1210.0,1225.0,1216.0,1217.0,1198.0,1210.0,1206.0,-15.0,-19.0,41572.0,100262.61,89674.0,12984.0,
FG1501.ZCE,20140429,1228.0,1206.0,1213.0,1230.0,1209.0,1228.0,1223.0,22.0,17.0,29902.0,73146.45,87758.0,-1916.0,
FG1501.ZCE,20140430,1210.0,1223.0,1228.0,1230.0,1206.0,1210.0,1215.0,-13.0,-8.0,39220.0,95333.44,103986.0,16228.0,
FG1501.ZCE,20140505,1219.0,1215.0,1205.0,1220.0,1204.0,1219.0,1216.0,4.0,1.0,16364.0,39799.92,103064.0,-922.0,
FG1501.ZCE,20140506,1207.0,1216.0,1219.0,1224.0,1206.0,1207.0,1213.0,-9.0,-3.0,26836.0,65126.4,110082.0,7018.0,
FG1501.ZCE,20140507,1191.0,1213.0,1206.0,1209.0,1188.0,1191.0,1196.0,-22.0,-17.0,53868.0,128866.19,126112.0,16030.0,
FG1501.ZCE,20140508,1187.0,1196.0,1191.0,1196.0,1183.0,1187.0,1188.0,-9.0,-8.0,47902.0,113773.26,138370.0,12258.0,
FG1501.ZCE,20140509,1185.0,1188.0,1189.0,1194.0,1184.0,1185.0,1187.0,-3.0,-1.0,23258.0,55222.27,141552.0,3182.0,
FG1501.ZCE,20140512,1180.0,1187.0,1185.0,1191.0,1176.0,1180.0,1183.0,-7.0,-4.0,41460.0,98120.66,142744.0,1192.0,
FG1501.ZCE,20140513,1173.0,1183.0,1182.0,1183.0,1171.0,1173.0,1176.0,-10.0,-7.0,34780.0,81809.96,146028.0,3284.0,
FG1501.ZCE,20140514,1175.0,1176.0,1173.0,1183.0,1172.0,1175.0,1176.0,-1.0,0.0,26374.0,62049.53,140510.0,-5518.0,
FG1501.ZCE,20140515,1163.0,1176.0,1175.0,1176.0,1163.0,1163.0,1170.0,-13.0,-6.0,22510.0,52672.65,141704.0,1194.0,
FG1501.ZCE,20140516,1149.0,1170.0,1162.0,1167.0,1146.0,1149.0,1157.0,-21.0,-13.0,36524.0,84515.03,137192.0,-4512.0,
FG1501.ZCE,20140519,1145.0,1157.0,1151.0,1152.0,1143.0,1145.0,1148.0,-12.0,-9.0,24204.0,55568.26,136988.0,-204.0,
FG1501.ZCE,20140520,1120.0,1148.0,1146.0,1147.0,1109.0,1120.0,1123.0,-28.0,-25.0,72030.0,161742.18,140366.0,3378.0,
FG1501.ZCE,20140521,1118.0,1123.0,1122.0,1123.0,1111.0,1118.0,1119.0,-5.0,-4.0,39680.0,88777.16,139900.0,-466.0,
FG1501.ZCE,20140522,1120.0,1119.0,1120.0,1130.0,1117.0,1120.0,1122.0,1.0,3.0,47856.0,107422.59,144088.0,4188.0,
FG1501.ZCE,20140523,1121.0,1122.0,1122.0,1127.0,1115.0,1121.0,1122.0,-1.0,0.0,32458.0,72862.76,143304.0,-784.0,
FG1501.ZCE,20140526,1131.0,1122.0,1122.0,1137.0,1120.0,1131.0,1130.0,9.0,8.0,84370.0,190592.04,146822.0,3518.0,
FG1501.ZCE,20140527,1124.0,1130.0,1131.0,1133.0,1121.0,1124.0,1126.0,-6.0,-4.0,63644.0,143294.5,146356.0,-466.0,
FG1501.ZCE,20140528,1120.0,1126.0,1123.0,1130.0,1119.0,1120.0,1123.0,-6.0,-3.0,53792.0,120800.68,140880.0,-5476.0,
FG1501.ZCE,20140529,1108.0,1123.0,1120.0,1124.0,1107.0,1108.0,1117.0,-15.0,-6.0,42876.0,95793.18,142238.0,1358.0,
FG1501.ZCE,20140530,1087.0,1117.0,1108.0,1111.0,1085.0,1087.0,1095.0,-30.0,-22.0,68696.0,150404.82,145340.0,3102.0,
FG1501.ZCE,20140603,1069.0,1095.0,1090.0,1090.0,1066.0,1069.0,1076.0,-26.0,-19.0,74328.0,159971.48,153302.0,7962.0,
FG1501.ZCE,20140604,1070.0,1076.0,1067.0,1076.0,1064.0,1070.0,1069.0,-6.0,-7.0,51250.0,109616.53,152998.0,-304.0,
FG1501.ZCE,20140605,1075.0,1069.0,1073.0,1078.0,1065.0,1075.0,1072.0,6.0,3.0,72018.0,154475.69,156644.0,3646.0,
FG1501.ZCE,20140606,1075.0,1072.0,1077.0,1079.0,1070.0,1075.0,1075.0,3.0,3.0,51518.0,110738.13,160016.0,3372.0,
FG1501.ZCE,20140609,1059.0,1075.0,1068.0,1071.0,1058.0,1059.0,1065.0,-16.0,-10.0,63800.0,135884.77,169352.0,9336.0,
FG1501.ZCE,20140610,1061.0,1065.0,1060.0,1066.0,1058.0,1061.0,1063.0,-4.0,-2.0,39350.0,83651.34,167844.0,-1508.0,
FG1501.ZCE,20140611,1053.0,1063.0,1062.0,1066.0,1053.0,1053.0,1062.0,-10.0,-1.0,39466.0,83807.04,170186.0,2342.0,
FG1501.ZCE,20140612,1049.0,1062.0,1051.0,1056.0,1047.0,1049.0,1052.0,-13.0,-10.0,75586.0,159019.55,172264.0,2078.0,
FG1501.ZCE,20140613,1053.0,1052.0,1047.0,1062.0,1047.0,1053.0,1056.0,1.0,4.0,76298.0,161142.54,168470.0,-3794.0,
FG1501.ZCE,20140616,1032.0,1056.0,1056.0,1057.0,1031.0,1032.0,1043.0,-24.0,-13.0,87744.0,183007.04,171788.0,3318.0,
FG1501.ZCE,20140617,1039.0,1043.0,1030.0,1043.0,1026.0,1039.0,1035.0,-4.0,-8.0,88136.0,182360.55,163154.0,-8634.0,
FG1501.ZCE,20140618,1041.0,1035.0,1040.0,1049.0,1032.0,1041.0,1041.0,6.0,6.0,92634.0,192800.16,167888.0,4734.0,
FG1501.ZCE,20140619,1042.0,1041.0,1041.0,1050.0,1040.0,1042.0,1045.0,1.0,4.0,66848.0,139765.84,170874.0,2986.0,
FG1501.ZCE,20140620,1058.0,1045.0,1044.0,1060.0,1039.0,1058.0,1051.0,13.0,6.0,116988.0,245869.23,165680.0,-5194.0,
FG1501.ZCE,20140623,1062.0,1051.0,1061.0,1074.0,1058.0,1062.0,1065.0,11.0,14.0,92284.0,196592.76,157372.0,-8308.0,
FG1501.ZCE,20140624,1061.0,1065.0,1065.0,1065.0,1054.0,1061.0,1059.0,-4.0,-6.0,47030.0,99588.12,157438.0,66.0,
FG1501.ZCE,20140625,1061.0,1059.0,1062.0,1072.0,1060.0,1061.0,1065.0,2.0,6.0,67460.0,143632.82,167896.0,10458.0,
FG1501.ZCE,20140626,1082.0,1065.0,1061.0,1083.0,1060.0,1082.0,1074.0,17.0,9.0,132964.0,285688.39,162938.0,-4958.0,
FG1501.ZCE,20140627,1064.0,1074.0,1085.0,1086.0,1063.0,1064.0,1075.0,-10.0,1.0,84316.0,181212.16,169588.0,6650.0,
FG1501.ZCE,20140630,1057.0,1075.0,1063.0,1067.0,1054.0,1057.0,1060.0,-18.0,-15.0,73438.0,155633.04,168598.0,-990.0,
FG1501.ZCE,20140701,1054.0,1060.0,1065.0,1066.0,1050.0,1054.0,1057.0,-6.0,-3.0,116210.0,245713.89,165162.0,-3436.0,
FG1501.ZCE,20140702,1062.0,1057.0,1055.0,1064.0,1045.0,1062.0,1056.0,5.0,-1.0,100072.0,211368.75,162118.0,-3044.0,
FG1501.ZCE,20140703,1069.0,1056.0,1064.0,1075.0,1063.0,1069.0,1070.0,13.0,14.0,119124.0,254832.02,159708.0,-2410.0,
FG1501.ZCE,20140704,1057.0,1070.0,1070.0,1070.0,1057.0,1057.0,1064.0,-13.0,-6.0,71620.0,152340.58,161862.0,2154.0,
FG1501.ZCE,20140707,1050.0,1064.0,1057.0,1058.0,1042.0,1050.0,1051.0,-14.0,-13.0,120384.0,252964.92,167372.0,5510.0,
FG1501.ZCE,20140708,1036.0,1051.0,1049.0,1053.0,1031.0,1036.0,1040.0,-15.0,-11.0,159392.0,331404.72,192880.0,25508.0,
FG1501.ZCE,20140709,998.0,1040.0,1035.0,1040.0,998.0,998.0,1015.0,-42.0,-25.0,311944.0,633194.64,261962.0,69082.0,
FG1501.ZCE,20140710,997.0,1015.0,996.0,1005.0,993.0,997.0,999.0,-18.0,-16.0,320018.0,639682.71,296402.0,34440.0,
FG1501.ZCE,20140711,984.0,999.0,1000.0,1001.0,981.0,984.0,989.0,-15.0,-10.0,336600.0,665785.87,326900.0,30498.0,
FG1501.ZCE,20140714,976.0,989.0,982.0,994.0,975.0,976.0,985.0,-13.0,-4.0,348664.0,687126.98,371980.0,45080.0,
FG1501.ZCE,20140715,987.0,985.0,982.0,991.0,976.0,987.0,985.0,2.0,0.0,438936.0,864402.51,388996.0,17016.0,
FG1501.ZCE,20140716,991.0,985.0,985.0,997.0,983.0,991.0,990.0,6.0,5.0,405936.0,803367.62,383346.0,-5650.0,
FG1501.ZCE,20140717,1000.0,990.0,988.0,1004.0,988.0,1000.0,998.0,10.0,8.0,487940.0,974019.51,367870.0,-15476.0,
FG1501.ZCE,20140718,990.0,998.0,1000.0,1002.0,985.0,990.0,992.0,-8.0,-6.0,444122.0,880695.04,347202.0,-20668.0,
FG1501.ZCE,20140721,1022.0,992.0,990.0,1032.0,987.0,1022.0,1017.0,30.0,25.0,1179668.0,2398652.72,405364.0,58162.0,
FG1501.ZCE,20140722,1019.0,1017.0,1021.0,1027.0,1013.0,1019.0,1019.0,2.0,2.0,614864.0,1252842.78,388076.0,-17288.0,
FG1501.ZCE,20140723,1014.0,1019.0,1019.0,1026.0,1008.0,1014.0,1015.0,-5.0,-4.0,532806.0,1081628.22,402576.0,14500.0,
FG1501.ZCE,20140724,1014.0,1015.0,1015.0,1033.0,1011.0,1014.0,1020.0,-1.0,5.0,928074.0,1893137.91,371788.0,-30788.0,
FG1501.ZCE,20140725,1005.0,1020.0,1012.0,1016.0,992.0,1005.0,1002.0,-15.0,-18.0,1009344.0,2023223.73,386396.0,14608.0,
FG1501.ZCE,20140728,1013.0,1002.0,1005.0,1014.0,996.0,1013.0,1005.0,11.0,3.0,692916.0,1392160.52,356078.0,-30318.0,
FG1501.ZCE,20140729,1034.0,1005.0,1016.0,1035.0,1015.0,1034.0,1025.0,29.0,20.0,807698.0,1655046.91,397170.0,41092.0,
FG1501.ZCE,20140730,1037.0,1025.0,1029.0,1041.0,1023.0,1037.0,1032.0,12.0,7.0,1117156.0,2305902.86,422712.0,25542.0,
FG1501.ZCE,20140731,1029.0,1032.0,1037.0,1045.0,1026.0,1029.0,1034.0,-3.0,2.0,810316.0,1675382.94,389602.0,-33110.0,
FG1501.ZCE,20140801,1024.0,1034.0,1025.0,1033.0,1021.0,1024.0,1026.0,-10.0,-8.0,635680.0,1304558.84,374814.0,-14788.0,
FG1501.ZCE,20140804,1047.0,1026.0,1024.0,1048.0,1023.0,1047.0,1038.0,21.0,12.0,759592.0,1577562.28,428176.0,53362.0,
FG1501.ZCE,20140805,1044.0,1038.0,1047.0,1056.0,1042.0,1044.0,1047.0,6.0,9.0,706962.0,1480619.09,409050.0,-19126.0,
FG1501.ZCE,20140806,1043.0,1047.0,1042.0,1050.0,1038.0,1043.0,1044.0,-4.0,-3.0,534258.0,1115879.64,409468.0,418.0,
FG1501.ZCE,20140807,1044.0,1044.0,1045.0,1054.0,1041.0,1044.0,1047.0,0.0,3.0,499718.0,1046233.6,404160.0,-5308.0,
FG1501.ZCE,20140808,1028.0,1047.0,1046.0,1048.0,1027.0,1028.0,1034.0,-19.0,-13.0,568208.0,1175376.1,406612.0,2452.0,
FG1501.ZCE,20140811,1026.0,1034.0,1028.0,1036.0,1025.0,1026.0,1032.0,-8.0,-2.0,450628.0,929903.51,406326.0,-286.0,
FG1501.ZCE,20140812,1027.0,1032.0,1025.0,1031.0,1019.0,1027.0,1027.0,-5.0,-5.0,393788.0,808471.44,398898.0,-7428.0,
FG1501.ZCE,20140813,1029.0,1027.0,1037.0,1045.0,1026.0,1029.0,1036.0,2.0,9.0,757126.0,1568583.63,381822.0,-17076.0,
FG1501.ZCE,20140814,1001.0,1036.0,1028.0,1028.0,996.0,1001.0,1008.0,-35.0,-28.0,804714.0,1623049.65,393096.0,11274.0,
FG1501.ZCE,20140815,1017.0,1008.0,1001.0,1018.0,999.0,1017.0,1009.0,9.0,1.0,497648.0,1004448.97,378710.0,-14386.0,
FG1501.ZCE,20140818,1033.0,1009.0,1019.0,1033.0,1016.0,1033.0,1024.0,24.0,15.0,651796.0,1334700.34,402742.0,24032.0,
FG1501.ZCE,20140819,1050.0,1024.0,1034.0,1051.0,1028.0,1050.0,1039.0,26.0,15.0,1045118.0,2171964.88,494726.0,91984.0,
FG1501.ZCE,20140820,1044.0,1039.0,1048.0,1053.0,1042.0,1044.0,1046.0,5.0,7.0,828458.0,1733731.78,502078.0,7352.0,
FG1501.ZCE,20140821,1066.0,1046.0,1048.0,1072.0,1047.0,1066.0,1064.0,20.0,18.0,1444428.0,3073501.26,554470.0,52392.0,
FG1501.ZCE,20140822,1072.0,1064.0,1065.0,1072.0,1060.0,1072.0,1066.0,8.0,2.0,827514.0,1763794.22,536738.0,-17732.0,
FG1501.ZCE,20140825,1068.0,1066.0,1075.0,1078.0,1060.0,1068.0,1066.0,2.0,0.0,871738.0,1858795.64,574336.0,37598.0,
FG1501.ZCE,20140826,1077.0,1066.0,1070.0,1079.0,1062.0,1077.0,1070.0,11.0,4.0,922156.0,1973085.69,601536.0,27200.0,
FG1501.ZCE,20140827,1062.0,1070.0,1080.0,1082.0,1060.0,1062.0,1070.0,-8.0,0.0,869050.0,1859175.75,551760.0,-49776.0,
FG1501.ZCE,20140828,1050.0,1070.0,1062.0,1065.0,1048.0,1050.0,1057.0,-20.0,-13.0,1071016.0,2264280.56,561278.0,9518.0,
FG1501.ZCE,20140829,1064.0,1057.0,1048.0,1065.0,1046.0,1064.0,1056.0,7.0,-1.0,798924.0,1687134.31,574818.0,13540.0,
FG1501.ZCE,20140901,1013.0,1056.0,1063.0,1064.0,1013.0,1013.0,1036.0,-43.0,-20.0,1483384.0,3073510.03,537986.0,-36832.0,
FG1501.ZCE,20140902,1018.0,1036.0,1013.0,1024.0,1004.0,1018.0,1014.0,-18.0,-22.0,1084346.0,2199375.56,491352.0,-46634.0,
FG1501.ZCE,20140903,1013.0,1014.0,1017.0,1027.0,1010.0,1013.0,1019.0,-1.0,5.0,995820.0,2029827.34,501904.0,10552.0,
FG1501.ZCE,20140904,1023.0,1019.0,1017.0,1030.0,1016.0,1023.0,1024.0,4.0,5.0,846618.0,1733887.97,528536.0,26632.0,
FG1501.ZCE,20140905,1012.0,1024.0,1027.0,1031.0,1002.0,1012.0,1013.0,-12.0,-11.0,1419558.0,2876537.33,521648.0,-6888.0,
FG1501.ZCE,20140909,1019.0,1013.0,1015.0,1020.0,1009.0,1019.0,1015.0,6.0,2.0,866068.0,1758485.69,529726.0,8078.0,
FG1501.ZCE,20140910,1002.0,1015.0,1018.0,1029.0,998.0,1002.0,1014.0,-13.0,-1.0,1726980.0,3503025.33,643926.0,114200.0,
FG1501.ZCE,20140911,1017.0,1014.0,1002.0,1017.0,1000.0,1017.0,1008.0,3.0,-6.0,1251676.0,2523685.24,621534.0,-22392.0,
FG1501.ZCE,20140912,1027.0,1008.0,1017.0,1029.0,1013.0,1027.0,1020.0,19.0,12.0,984144.0,2008085.84,591818.0,-29716.0,
FG1501.ZCE,20140915,1047.0,1020.0,1026.0,1052.0,1020.0,1047.0,1037.0,27.0,17.0,1430408.0,2965556.74,556338.0,-35480.0,
FG1501.ZCE,20140916,1049.0,1037.0,1047.0,1054.0,1040.0,1049.0,1046.0,12.0,9.0,1099704.0,2300401.78,491714.0,-64624.0,
FG1501.ZCE,20140917,1054.0,1046.0,1056.0,1056.0,1042.0,1054.0,1050.0,8.0,4.0,933994.0,1961295.36,516584.0,24870.0,
FG1501.ZCE,20140918,1049.0,1050.0,1052.0,1054.0,1043.0,1049.0,1048.0,-1.0,-2.0,768360.0,1610164.56,504262.0,-12322.0,
FG1501.ZCE,20140919,1040.0,1048.0,1047.0,1050.0,1025.0,1040.0,1035.0,-8.0,-13.0,1488816.0,3081684.0,517028.0,12766.0,
FG1501.ZCE,20140922,1037.0,1035.0,1038.0,1046.0,1012.0,1037.0,1030.0,2.0,-5.0,2441098.0,5026254.25,657740.0,140712.0,
FG1501.ZCE,20140923,1072.0,1030.0,1039.0,1072.0,1037.0,1072.0,1062.0,42.0,32.0,2325120.0,4937550.72,616462.0,-41278.0,
FG1501.ZCE,20140924,1077.0,1062.0,1069.0,1084.0,1058.0,1077.0,1069.0,15.0,7.0,1574980.0,3368791.04,647664.0,31202.0,
FG1501.ZCE,20140925,1040.0,1069.0,1075.0,1076.0,1027.0,1040.0,1056.0,-29.0,-13.0,2006534.0,4236462.41,560074.0,-87590.0,
FG1501.ZCE,20140926,1038.0,1056.0,1037.0,1048.0,1029.0,1038.0,1039.0,-18.0,-17.0,1509920.0,3137065.84,476558.0,-83516.0,
FG1501.ZCE,20140929,1033.0,1039.0,1035.0,1043.0,1023.0,1033.0,1032.0,-6.0,-7.0,951706.0,1964632.1,398858.0,-77700.0,
FG1501.ZCE,20140930,1040.0,1032.0,1034.0,1045.0,1026.0,1040.0,1036.0,8.0,4.0,549304.0,1138261.98,365360.0,-33498.0,
FG1501.ZCE,20141008,1023.0,1036.0,1045.0,1049.0,1020.0,1023.0,1031.0,-13.0,-5.0,670382.0,1382960.4,415950.0,50590.0,
FG1501.ZCE,20141009,1036.0,1031.0,1023.0,1038.0,1017.0,1036.0,1028.0,5.0,-3.0,957566.0,1969193.71,431390.0,15440.0,
FG1501.ZCE,20141010,1023.0,1028.0,1034.0,1035.0,1021.0,1023.0,1026.0,-5.0,-2.0,830294.0,1703765.37,464452.0,33062.0,
FG1501.ZCE,20141013,1023.0,1026.0,1024.0,1042.0,1020.0,1023.0,1030.0,-3.0,4.0,1431270.0,2948281.34,522012.0,57560.0,
FG1501.ZCE,20141014,1028.0,1030.0,1018.0,1030.0,1004.0,1028.0,1017.0,-2.0,-13.0,1604860.0,3264495.13,491446.0,-30566.0,
FG1501.ZCE,20141015,1025.0,1017.0,1026.0,1033.0,1019.0,1025.0,1026.0,8.0,9.0,743210.0,1524392.2,494732.0,3286.0,
FG1501.ZCE,20141016,1020.0,1026.0,1020.0,1028.0,1015.0,1020.0,1022.0,-6.0,-4.0,776896.0,1587509.68,483314.0,-11418.0,
FG1501.ZCE,20141017,1015.0,1022.0,1021.0,1027.0,1006.0,1015.0,1014.0,-7.0,-8.0,1222472.0,2480321.86,605304.0,121990.0,
FG1501.ZCE,20141020,1015.0,1014.0,1019.0,1022.0,1008.0,1015.0,1014.0,1.0,0.0,752214.0,1525134.08,614584.0,9280.0,
FG1501.ZCE,20141021,1024.0,1014.0,1013.0,1026.0,1011.0,1024.0,1020.0,10.0,6.0,669754.0,1366669.96,527218.0,-87366.0,
FG1501.ZCE,20141022,1022.0,1020.0,1026.0,1029.0,1019.0,1022.0,1024.0,2.0,4.0,427572.0,875472.0,478422.0,-48796.0,
FG1501.ZCE,20141023,1027.0,1024.0,1019.0,1029.0,1014.0,1027.0,1022.0,3.0,-2.0,505528.0,1033030.95,473948.0,-4474.0,
FG1501.ZCE,20141024,1032.0,1022.0,1027.0,1036.0,1026.0,1032.0,1031.0,10.0,9.0,451188.0,930163.66,476342.0,2394.0,
FG1501.ZCE,20141027,1027.0,1031.0,1030.0,1033.0,1023.0,1027.0,1027.0,-4.0,-4.0,231852.0,476173.84,461196.0,-15146.0,
FG1501.ZCE,20141028,1026.0,1027.0,1027.0,1031.0,1021.0,1026.0,1026.0,-1.0,-1.0,278508.0,571297.62,437142.0,-24054.0,
FG1501.ZCE,20141029,1034.0,1026.0,1026.0,1034.0,1025.0,1034.0,1029.0,8.0,3.0,201306.0,414464.06,439854.0,2712.0,
FG1501.ZCE,20141030,1036.0,1029.0,1034.0,1048.0,1031.0,1036.0,1040.0,7.0,11.0,564070.0,1173004.91,409186.0,-30668.0,
FG1501.ZCE,20141031,1044.0,1040.0,1036.0,1047.0,1032.0,1044.0,1040.0,4.0,0.0,274118.0,570189.99,410890.0,1704.0,
FG1501.ZCE,20141103,1046.0,1040.0,1044.0,1058.0,1041.0,1046.0,1047.0,6.0,7.0,374486.0,784377.92,414180.0,3290.0,
FG1501.ZCE,20141104,1024.0,1047.0,1044.0,1044.0,1021.0,1024.0,1030.0,-23.0,-17.0,505302.0,1040614.27,367522.0,-46658.0,
FG1501.ZCE,20141105,1017.0,1030.0,1025.0,1028.0,1016.0,1017.0,1022.0,-13.0,-8.0,262354.0,536357.12,362076.0,-5446.0,
FG1501.ZCE,20141106,1020.0,1022.0,1018.0,1026.0,1014.0,1020.0,1020.0,-2.0,-2.0,212526.0,433716.93,353668.0,-8408.0,
FG1501.ZCE,20141107,1030.0,1020.0,1021.0,1032.0,1020.0,1030.0,1028.0,10.0,8.0,210434.0,432488.09,331250.0,-22418.0,
FG1501.ZCE,20141110,1044.0,1028.0,1034.0,1046.0,1033.0,1044.0,1042.0,16.0,14.0,411062.0,856498.94,358534.0,27284.0,
FG1501.ZCE,20141111,1044.0,1042.0,1043.0,1047.0,1036.0,1044.0,1042.0,2.0,0.0,205176.0,427530.54,367022.0,8488.0,
FG1501.ZCE,20141112,1053.0,1042.0,1047.0,1060.0,1041.0,1053.0,1051.0,11.0,9.0,390378.0,820495.06,382196.0,15174.0,
FG1501.ZCE,20141113,1045.0,1051.0,1051.0,1052.0,1041.0,1045.0,1045.0,-6.0,-6.0,162526.0,339803.01,339452.0,-42744.0,
FG1501.ZCE,20141114,1042.0,1045.0,1042.0,1051.0,1037.0,1042.0,1042.0,-3.0,-3.0,231374.0,482282.15,283322.0,-56130.0,
FG1501.ZCE,20141117,1039.0,1042.0,1044.0,1046.0,1037.0,1039.0,1041.0,-3.0,-1.0,80542.0,167710.0,264538.0,-18784.0,
FG1501.ZCE,20141118,1039.0,1041.0,1039.0,1041.0,1031.0,1039.0,1037.0,-2.0,-4.0,91802.0,190336.38,250114.0,-14424.0,
FG1501.ZCE,20141119,1045.0,1037.0,1039.0,1046.0,1034.0,1045.0,1041.0,8.0,4.0,73516.0,153059.02,234618.0,-15496.0,
FG1501.ZCE,20141120,1038.0,1041.0,1044.0,1048.0,1036.0,1038.0,1041.0,-3.0,0.0,90530.0,188529.23,215850.0,-18768.0,
FG1501.ZCE,20141121,1033.0,1041.0,1037.0,1038.0,1032.0,1033.0,1035.0,-8.0,-6.0,45034.0,93209.12,202102.0,-13748.0,
FG1501.ZCE,20141124,1038.0,1035.0,1040.0,1042.0,1035.0,1038.0,1038.0,3.0,3.0,31806.0,66044.73,194264.0,-7838.0,
FG1501.ZCE,20141125,1042.0,1038.0,1036.0,1048.0,1035.0,1042.0,1042.0,4.0,4.0,68026.0,141711.29,179056.0,-15208.0,
FG1501.ZCE,20141126,1045.0,1042.0,1041.0,1048.0,1039.0,1045.0,1044.0,3.0,2.0,24706.0,51564.56,173016.0,-6040.0,
FG1501.ZCE,20141127,1049.0,1044.0,1047.0,1052.0,1043.0,1049.0,1048.0,5.0,4.0,25462.0,53348.48,169518.0,-3498.0,
FG1501.ZCE,20141128,1052.0,1048.0,1045.0,1054.0,1045.0,1052.0,1050.0,4.0,2.0,36018.0,75653.6,156758.0,-12760.0,
FG1501.ZCE,20141201,1045.0,1050.0,1045.0,1051.0,1041.0,1045.0,1045.0,-5.0,-5.0,55868.0,116805.66,131610.0,-25148.0,
FG1501.ZCE,20141202,1055.0,1045.0,1050.0,1065.0,1046.0,1055.0,1052.0,10.0,7.0,36440.0,76686.36,119760.0,-11850.0,
FG1501.ZCE,20141203,1054.0,1052.0,1055.0,1064.0,1048.0,1054.0,1054.0,2.0,2.0,26416.0,55703.53,112454.0,-7306.0,
FG1501.ZCE,20141204,1051.0,1054.0,1055.0,1060.0,1050.0,1051.0,1054.0,-3.0,0.0,34854.0,73499.24,96034.0,-16420.0,
FG1501.ZCE,20141205,1060.0,1054.0,1051.0,1061.0,1050.0,1060.0,1055.0,6.0,1.0,18020.0,38013.42,88970.0,-7064.0,
FG1501.ZCE,20141208,1064.0,1055.0,1062.0,1068.0,1058.0,1064.0,1063.0,9.0,8.0,30536.0,64919.45,78660.0,-10310.0,
FG1501.ZCE,20141209,1069.0,1063.0,1064.0,1076.0,1060.0,1069.0,1068.0,6.0,5.0,37770.0,80686.91,66318.0,-12342.0,
FG1501.ZCE,20141210,1068.0,1068.0,1070.0,1073.0,1063.0,1068.0,1065.0,0.0,-3.0,26314.0,56066.72,54540.0,-11778.0,
FG1501.ZCE,20141211,1068.0,1065.0,1068.0,1073.0,1063.0,1068.0,1068.0,3.0,3.0,22148.0,47291.62,43678.0,-10862.0,
FG1501.ZCE,20141212,1074.0,1068.0,1068.0,1078.0,1066.0,1074.0,1073.0,6.0,5.0,21750.0,46679.44,29028.0,-14650.0,
FG1501.ZCE,20141215,1067.0,1073.0,1076.0,1078.0,1066.0,1067.0,1072.0,-6.0,-1.0,11030.0,23649.98,22904.0,-6124.0,
FG1501.ZCE,20141216,1069.0,1072.0,1066.0,1072.0,1065.0,1069.0,1069.0,-3.0,-3.0,6502.0,13899.45,19634.0,-3270.0,
FG1501.ZCE,20141217,1073.0,1069.0,1066.0,1074.0,1066.0,1073.0,1071.0,4.0,2.0,6700.0,14347.48,15208.0,-4426.0,
FG1501.ZCE,20141218,1076.0,1071.0,1073.0,1076.0,1071.0,1076.0,1074.0,5.0,3.0,3370.0,7237.03,12904.0,-2304.0,
FG1501.ZCE,20141219,1076.0,1074.0,1078.0,1078.0,1073.0,1076.0,1075.0,2.0,1.0,2970.0,6388.04,10474.0,-2430.0,
FG1501.ZCE,20141222,1076.0,1075.0,1078.0,1082.0,1075.0,1076.0,1079.0,1.0,4.0,4160.0,8975.5,8628.0,-1846.0,
FG1501.ZCE,20141223,1085.0,1079.0,1076.0,1085.0,1076.0,1085.0,1082.0,6.0,3.0,3148.0,6813.42,8296.0,-332.0,
FG1501.ZCE,20141224,1089.0,1082.0,1085.0,1100.0,1082.0,1089.0,1091.0,7.0,9.0,4034.0,8804.13,6430.0,-1866.0,
FG1501.ZCE,20141225,1084.0,1091.0,1088.0,1102.0,1082.0,1084.0,1092.0,-7.0,1.0,3296.0,7195.28,5598.0,-832.0,
FG1501.ZCE,20141226,1088.0,1092.0,1080.0,1099.0,1066.0,1088.0,1081.0,-4.0,-11.0,2406.0,5202.16,4762.0,-836.0,
FG1501.ZCE,20141229,1089.0,1081.0,1086.0,1099.0,1084.0,1089.0,1090.0,8.0,9.0,1698.0,3701.83,3660.0,-1102.0,
FG1501.ZCE,20141230,1118.0,1090.0,1099.0,1134.0,1091.0,1118.0,1118.0,28.0,28.0,4548.0,10165.98,3832.0,172.0,
FG1501.ZCE,20141231,1119.0,1118.0,1121.0,1174.0,1111.0,1119.0,1119.0,1.0,1.0,2906.0,6505.8,1778.0,-2054.0,
FG1501.ZCE,20150105,1098.0,1119.0,1070.0,1120.0,1063.0,1098.0,1085.0,-21.0,-34.0,42.0,91.18,1744.0,-34.0,
FG1501.ZCE,20150106,1098.0,1085.0,1115.0,1115.0,1090.0,1098.0,1098.0,13.0,13.0,116.0,254.79,1638.0,-106.0,
FG1501.ZCE,20150107,1085.0,1098.0,1085.0,1085.0,1085.0,1085.0,1085.0,-13.0,-13.0,106.0,230.02,1532.0,-106.0,
FG1501.ZCE,20150108,1090.0,1085.0,1100.0,1100.0,1090.0,1090.0,1096.0,5.0,11.0,16.0,35.08,1516.0,-16.0,
FG1501.ZCE,20150109,,1096.0,,,,,1096.0,,0.0,0.0,0.0,1516.0,0.0,
FG1501.ZCE,20150112,1083.0,1096.0,1100.0,1100.0,1083.0,1083.0,1083.0,-13.0,-13.0,602.0,1304.0,1514.0,-2.0,
FG1501.ZCE,20150113,1090.0,1083.0,1084.0,1100.0,1084.0,1090.0,1087.0,7.0,4.0,104.0,226.08,1494.0,-20.0,
FG1501.ZCE,20150114,1080.0,1087.0,1090.0,1090.0,1080.0,1080.0,1080.0,-7.0,-7.0,594.0,1283.18,900.0,-594.0,
FG1501.ZCE,20150115,,1080.0,,,,,1080.0,,0.0,0.0,0.0,900.0,0.0,
FG1501.ZCE,20150116,1110.0,1080.0,1080.0,1110.0,1080.0,1110.0,1091.0,30.0,11.0,892.0,1946.72,0.0,-900.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1501.ZCE 20140116 1330.0 1338.0 1368.0 1369.0 1328.0 1330.0 1349.0 -8.0 11.0 456.0 1230.41 380.0 380.0
3 FG1501.ZCE 20140117 1341.0 1349.0 1328.0 1344.0 1320.0 1341.0 1334.0 -8.0 -15.0 314.0 837.73 564.0 184.0
4 FG1501.ZCE 20140120 1339.0 1334.0 1346.0 1352.0 1335.0 1339.0 1344.0 5.0 10.0 150.0 403.12 542.0 -22.0
5 FG1501.ZCE 20140121 1308.0 1344.0 1335.0 1336.0 1308.0 1308.0 1324.0 -36.0 -20.0 394.0 1043.66 746.0 204.0
6 FG1501.ZCE 20140122 1322.0 1324.0 1301.0 1327.0 1296.0 1322.0 1311.0 -2.0 -13.0 224.0 587.5 798.0 52.0
7 FG1501.ZCE 20140123 1349.0 1311.0 1322.0 1349.0 1316.0 1349.0 1337.0 38.0 26.0 766.0 2048.86 1142.0 344.0
8 FG1501.ZCE 20140124 1357.0 1337.0 1345.0 1358.0 1340.0 1357.0 1349.0 20.0 12.0 206.0 555.59 1206.0 64.0
9 FG1501.ZCE 20140127 1366.0 1349.0 1356.0 1368.0 1348.0 1366.0 1360.0 17.0 11.0 206.0 560.24 1248.0 42.0
10 FG1501.ZCE 20140128 1361.0 1360.0 1360.0 1370.0 1355.0 1361.0 1361.0 1.0 1.0 278.0 756.77 1306.0 58.0
11 FG1501.ZCE 20140129 1385.0 1361.0 1360.0 1390.0 1355.0 1385.0 1383.0 24.0 22.0 812.0 2246.78 1752.0 446.0
12 FG1501.ZCE 20140130 1385.0 1383.0 1388.0 1388.0 1375.0 1385.0 1380.0 2.0 -3.0 878.0 2423.42 1446.0 -306.0
13 FG1501.ZCE 20140207 1367.0 1380.0 1385.0 1387.0 1363.0 1367.0 1372.0 -13.0 -8.0 542.0 1487.27 1432.0 -14.0
14 FG1501.ZCE 20140210 1373.0 1372.0 1364.0 1375.0 1358.0 1373.0 1364.0 1.0 -8.0 576.0 1571.11 1512.0 80.0
15 FG1501.ZCE 20140211 1372.0 1364.0 1376.0 1377.0 1368.0 1372.0 1373.0 8.0 9.0 306.0 840.13 1606.0 94.0
16 FG1501.ZCE 20140212 1391.0 1373.0 1374.0 1398.0 1374.0 1391.0 1384.0 18.0 11.0 614.0 1699.52 2034.0 428.0
17 FG1501.ZCE 20140213 1383.0 1384.0 1389.0 1394.0 1383.0 1383.0 1390.0 -1.0 6.0 448.0 1245.3 2074.0 40.0
18 FG1501.ZCE 20140214 1384.0 1390.0 1383.0 1389.0 1381.0 1384.0 1384.0 -6.0 -6.0 220.0 609.02 2070.0 -4.0
19 FG1501.ZCE 20140217 1392.0 1384.0 1386.0 1400.0 1383.0 1392.0 1393.0 8.0 9.0 422.0 1175.88 2132.0 62.0
20 FG1501.ZCE 20140218 1381.0 1393.0 1392.0 1394.0 1380.0 1381.0 1384.0 -12.0 -9.0 288.0 797.45 2094.0 -38.0
21 FG1501.ZCE 20140219 1376.0 1384.0 1385.0 1390.0 1371.0 1376.0 1379.0 -8.0 -5.0 466.0 1285.16 2198.0 104.0
22 FG1501.ZCE 20140220 1370.0 1379.0 1374.0 1377.0 1367.0 1370.0 1372.0 -9.0 -7.0 530.0 1454.36 2198.0 0.0
23 FG1501.ZCE 20140221 1375.0 1372.0 1371.0 1380.0 1368.0 1375.0 1374.0 3.0 2.0 376.0 1033.52 2264.0 66.0
24 FG1501.ZCE 20140224 1344.0 1374.0 1372.0 1372.0 1337.0 1344.0 1349.0 -30.0 -25.0 1028.0 2773.0 2058.0 -206.0
25 FG1501.ZCE 20140225 1338.0 1349.0 1344.0 1351.0 1338.0 1338.0 1343.0 -11.0 -6.0 502.0 1348.84 2030.0 -28.0
26 FG1501.ZCE 20140226 1340.0 1343.0 1336.0 1345.0 1331.0 1340.0 1339.0 -3.0 -4.0 408.0 1092.23 2032.0 2.0
27 FG1501.ZCE 20140227 1327.0 1339.0 1342.0 1342.0 1327.0 1327.0 1332.0 -12.0 -7.0 850.0 2263.74 2036.0 4.0
28 FG1501.ZCE 20140228 1330.0 1332.0 1326.0 1335.0 1326.0 1330.0 1331.0 -2.0 -1.0 344.0 915.99 2020.0 -16.0
29 FG1501.ZCE 20140303 1324.0 1331.0 1328.0 1331.0 1320.0 1324.0 1325.0 -7.0 -6.0 448.0 1187.09 2110.0 90.0
30 FG1501.ZCE 20140304 1322.0 1325.0 1324.0 1327.0 1312.0 1322.0 1320.0 -3.0 -5.0 618.0 1631.48 2178.0 68.0
31 FG1501.ZCE 20140305 1334.0 1320.0 1327.0 1342.0 1326.0 1334.0 1335.0 14.0 15.0 570.0 1521.56 2140.0 -38.0
32 FG1501.ZCE 20140306 1342.0 1335.0 1333.0 1342.0 1330.0 1342.0 1335.0 7.0 0.0 474.0 1265.68 2308.0 168.0
33 FG1501.ZCE 20140307 1321.0 1335.0 1340.0 1340.0 1317.0 1321.0 1324.0 -14.0 -11.0 774.0 2049.21 2422.0 114.0
34 FG1501.ZCE 20140310 1271.0 1324.0 1317.0 1317.0 1271.0 1271.0 1286.0 -53.0 -38.0 1242.0 3195.01 2594.0 172.0
35 FG1501.ZCE 20140311 1310.0 1286.0 1273.0 1314.0 1268.0 1310.0 1294.0 24.0 8.0 1918.0 4962.83 2448.0 -146.0
36 FG1501.ZCE 20140312 1309.0 1294.0 1297.0 1316.0 1284.0 1309.0 1303.0 15.0 9.0 1444.0 3762.79 2762.0 314.0
37 FG1501.ZCE 20140313 1309.0 1303.0 1315.0 1315.0 1303.0 1309.0 1307.0 6.0 4.0 342.0 894.0 2798.0 36.0
38 FG1501.ZCE 20140314 1302.0 1307.0 1302.0 1307.0 1286.0 1302.0 1294.0 -5.0 -13.0 992.0 2568.19 2920.0 122.0
39 FG1501.ZCE 20140317 1270.0 1294.0 1305.0 1310.0 1268.0 1270.0 1283.0 -24.0 -11.0 2278.0 5846.88 3332.0 412.0
40 FG1501.ZCE 20140318 1291.0 1283.0 1270.0 1299.0 1270.0 1291.0 1286.0 8.0 3.0 1328.0 3415.56 3474.0 142.0
41 FG1501.ZCE 20140319 1289.0 1286.0 1289.0 1298.0 1283.0 1289.0 1289.0 3.0 3.0 794.0 2047.47 3660.0 186.0
42 FG1501.ZCE 20140320 1285.0 1289.0 1294.0 1299.0 1281.0 1285.0 1291.0 -4.0 2.0 1142.0 2949.58 3616.0 -44.0
43 FG1501.ZCE 20140321 1283.0 1291.0 1282.0 1292.0 1279.0 1283.0 1285.0 -8.0 -6.0 894.0 2297.56 3552.0 -64.0
44 FG1501.ZCE 20140324 1266.0 1285.0 1280.0 1280.0 1258.0 1266.0 1264.0 -19.0 -21.0 1384.0 3498.03 3578.0 26.0
45 FG1501.ZCE 20140325 1278.0 1264.0 1266.0 1298.0 1263.0 1278.0 1281.0 14.0 17.0 1594.0 4083.6 3328.0 -250.0
46 FG1501.ZCE 20140326 1256.0 1281.0 1276.0 1283.0 1254.0 1256.0 1265.0 -25.0 -16.0 2226.0 5631.25 3570.0 242.0
47 FG1501.ZCE 20140327 1263.0 1265.0 1255.0 1270.0 1255.0 1263.0 1264.0 -2.0 -1.0 1622.0 4099.09 3500.0 -70.0
48 FG1501.ZCE 20140328 1284.0 1264.0 1264.0 1284.0 1260.0 1284.0 1274.0 20.0 10.0 1202.0 3062.5 3378.0 -122.0
49 FG1501.ZCE 20140331 1285.0 1274.0 1285.0 1291.0 1282.0 1285.0 1286.0 11.0 12.0 974.0 2505.72 3416.0 38.0
50 FG1501.ZCE 20140401 1285.0 1286.0 1284.0 1290.0 1278.0 1285.0 1285.0 -1.0 -1.0 1112.0 2857.66 3538.0 122.0
51 FG1501.ZCE 20140402 1276.0 1285.0 1288.0 1291.0 1271.0 1276.0 1279.0 -9.0 -6.0 1796.0 4592.76 3576.0 38.0
52 FG1501.ZCE 20140403 1278.0 1279.0 1272.0 1278.0 1268.0 1278.0 1274.0 -1.0 -5.0 1936.0 4934.44 3962.0 386.0
53 FG1501.ZCE 20140404 1279.0 1274.0 1279.0 1283.0 1271.0 1279.0 1278.0 5.0 4.0 2144.0 5477.96 4082.0 120.0
54 FG1501.ZCE 20140408 1306.0 1278.0 1284.0 1308.0 1282.0 1306.0 1296.0 28.0 18.0 2924.0 7580.16 4184.0 102.0
55 FG1501.ZCE 20140409 1287.0 1296.0 1307.0 1311.0 1284.0 1287.0 1297.0 -9.0 1.0 6198.0 16082.89 6116.0 1932.0
56 FG1501.ZCE 20140410 1288.0 1297.0 1287.0 1294.0 1285.0 1288.0 1290.0 -9.0 -7.0 5582.0 14406.74 8080.0 1964.0
57 FG1501.ZCE 20140411 1271.0 1290.0 1289.0 1289.0 1270.0 1271.0 1280.0 -19.0 -10.0 5934.0 15196.81 9084.0 1004.0
58 FG1501.ZCE 20140414 1276.0 1280.0 1270.0 1282.0 1269.0 1276.0 1277.0 -4.0 -3.0 3212.0 8200.94 9464.0 380.0
59 FG1501.ZCE 20140415 1279.0 1277.0 1277.0 1284.0 1274.0 1279.0 1278.0 2.0 1.0 3156.0 8066.74 9780.0 316.0
60 FG1501.ZCE 20140416 1281.0 1278.0 1277.0 1289.0 1277.0 1281.0 1281.0 3.0 3.0 21074.0 53993.01 22206.0 12426.0
61 FG1501.ZCE 20140417 1269.0 1281.0 1282.0 1285.0 1268.0 1269.0 1272.0 -12.0 -9.0 14924.0 37968.62 29888.0 7682.0
62 FG1501.ZCE 20140418 1252.0 1272.0 1269.0 1269.0 1246.0 1252.0 1253.0 -20.0 -19.0 23006.0 57642.8 40442.0 10554.0
63 FG1501.ZCE 20140421 1242.0 1253.0 1252.0 1260.0 1236.0 1242.0 1247.0 -11.0 -6.0 18174.0 45332.9 44190.0 3748.0
64 FG1501.ZCE 20140422 1231.0 1247.0 1242.0 1242.0 1199.0 1231.0 1225.0 -16.0 -22.0 22096.0 54152.24 47884.0 3694.0
65 FG1501.ZCE 20140423 1231.0 1225.0 1229.0 1234.0 1224.0 1231.0 1230.0 6.0 5.0 23278.0 57269.77 59170.0 11286.0
66 FG1501.ZCE 20140424 1235.0 1230.0 1233.0 1237.0 1227.0 1235.0 1233.0 5.0 3.0 12628.0 31131.74 63530.0 4360.0
67 FG1501.ZCE 20140425 1218.0 1233.0 1235.0 1237.0 1217.0 1218.0 1225.0 -15.0 -8.0 32576.0 79836.47 76690.0 13160.0
68 FG1501.ZCE 20140428 1210.0 1225.0 1216.0 1217.0 1198.0 1210.0 1206.0 -15.0 -19.0 41572.0 100262.61 89674.0 12984.0
69 FG1501.ZCE 20140429 1228.0 1206.0 1213.0 1230.0 1209.0 1228.0 1223.0 22.0 17.0 29902.0 73146.45 87758.0 -1916.0
70 FG1501.ZCE 20140430 1210.0 1223.0 1228.0 1230.0 1206.0 1210.0 1215.0 -13.0 -8.0 39220.0 95333.44 103986.0 16228.0
71 FG1501.ZCE 20140505 1219.0 1215.0 1205.0 1220.0 1204.0 1219.0 1216.0 4.0 1.0 16364.0 39799.92 103064.0 -922.0
72 FG1501.ZCE 20140506 1207.0 1216.0 1219.0 1224.0 1206.0 1207.0 1213.0 -9.0 -3.0 26836.0 65126.4 110082.0 7018.0
73 FG1501.ZCE 20140507 1191.0 1213.0 1206.0 1209.0 1188.0 1191.0 1196.0 -22.0 -17.0 53868.0 128866.19 126112.0 16030.0
74 FG1501.ZCE 20140508 1187.0 1196.0 1191.0 1196.0 1183.0 1187.0 1188.0 -9.0 -8.0 47902.0 113773.26 138370.0 12258.0
75 FG1501.ZCE 20140509 1185.0 1188.0 1189.0 1194.0 1184.0 1185.0 1187.0 -3.0 -1.0 23258.0 55222.27 141552.0 3182.0
76 FG1501.ZCE 20140512 1180.0 1187.0 1185.0 1191.0 1176.0 1180.0 1183.0 -7.0 -4.0 41460.0 98120.66 142744.0 1192.0
77 FG1501.ZCE 20140513 1173.0 1183.0 1182.0 1183.0 1171.0 1173.0 1176.0 -10.0 -7.0 34780.0 81809.96 146028.0 3284.0
78 FG1501.ZCE 20140514 1175.0 1176.0 1173.0 1183.0 1172.0 1175.0 1176.0 -1.0 0.0 26374.0 62049.53 140510.0 -5518.0
79 FG1501.ZCE 20140515 1163.0 1176.0 1175.0 1176.0 1163.0 1163.0 1170.0 -13.0 -6.0 22510.0 52672.65 141704.0 1194.0
80 FG1501.ZCE 20140516 1149.0 1170.0 1162.0 1167.0 1146.0 1149.0 1157.0 -21.0 -13.0 36524.0 84515.03 137192.0 -4512.0
81 FG1501.ZCE 20140519 1145.0 1157.0 1151.0 1152.0 1143.0 1145.0 1148.0 -12.0 -9.0 24204.0 55568.26 136988.0 -204.0
82 FG1501.ZCE 20140520 1120.0 1148.0 1146.0 1147.0 1109.0 1120.0 1123.0 -28.0 -25.0 72030.0 161742.18 140366.0 3378.0
83 FG1501.ZCE 20140521 1118.0 1123.0 1122.0 1123.0 1111.0 1118.0 1119.0 -5.0 -4.0 39680.0 88777.16 139900.0 -466.0
84 FG1501.ZCE 20140522 1120.0 1119.0 1120.0 1130.0 1117.0 1120.0 1122.0 1.0 3.0 47856.0 107422.59 144088.0 4188.0
85 FG1501.ZCE 20140523 1121.0 1122.0 1122.0 1127.0 1115.0 1121.0 1122.0 -1.0 0.0 32458.0 72862.76 143304.0 -784.0
86 FG1501.ZCE 20140526 1131.0 1122.0 1122.0 1137.0 1120.0 1131.0 1130.0 9.0 8.0 84370.0 190592.04 146822.0 3518.0
87 FG1501.ZCE 20140527 1124.0 1130.0 1131.0 1133.0 1121.0 1124.0 1126.0 -6.0 -4.0 63644.0 143294.5 146356.0 -466.0
88 FG1501.ZCE 20140528 1120.0 1126.0 1123.0 1130.0 1119.0 1120.0 1123.0 -6.0 -3.0 53792.0 120800.68 140880.0 -5476.0
89 FG1501.ZCE 20140529 1108.0 1123.0 1120.0 1124.0 1107.0 1108.0 1117.0 -15.0 -6.0 42876.0 95793.18 142238.0 1358.0
90 FG1501.ZCE 20140530 1087.0 1117.0 1108.0 1111.0 1085.0 1087.0 1095.0 -30.0 -22.0 68696.0 150404.82 145340.0 3102.0
91 FG1501.ZCE 20140603 1069.0 1095.0 1090.0 1090.0 1066.0 1069.0 1076.0 -26.0 -19.0 74328.0 159971.48 153302.0 7962.0
92 FG1501.ZCE 20140604 1070.0 1076.0 1067.0 1076.0 1064.0 1070.0 1069.0 -6.0 -7.0 51250.0 109616.53 152998.0 -304.0
93 FG1501.ZCE 20140605 1075.0 1069.0 1073.0 1078.0 1065.0 1075.0 1072.0 6.0 3.0 72018.0 154475.69 156644.0 3646.0
94 FG1501.ZCE 20140606 1075.0 1072.0 1077.0 1079.0 1070.0 1075.0 1075.0 3.0 3.0 51518.0 110738.13 160016.0 3372.0
95 FG1501.ZCE 20140609 1059.0 1075.0 1068.0 1071.0 1058.0 1059.0 1065.0 -16.0 -10.0 63800.0 135884.77 169352.0 9336.0
96 FG1501.ZCE 20140610 1061.0 1065.0 1060.0 1066.0 1058.0 1061.0 1063.0 -4.0 -2.0 39350.0 83651.34 167844.0 -1508.0
97 FG1501.ZCE 20140611 1053.0 1063.0 1062.0 1066.0 1053.0 1053.0 1062.0 -10.0 -1.0 39466.0 83807.04 170186.0 2342.0
98 FG1501.ZCE 20140612 1049.0 1062.0 1051.0 1056.0 1047.0 1049.0 1052.0 -13.0 -10.0 75586.0 159019.55 172264.0 2078.0
99 FG1501.ZCE 20140613 1053.0 1052.0 1047.0 1062.0 1047.0 1053.0 1056.0 1.0 4.0 76298.0 161142.54 168470.0 -3794.0
100 FG1501.ZCE 20140616 1032.0 1056.0 1056.0 1057.0 1031.0 1032.0 1043.0 -24.0 -13.0 87744.0 183007.04 171788.0 3318.0
101 FG1501.ZCE 20140617 1039.0 1043.0 1030.0 1043.0 1026.0 1039.0 1035.0 -4.0 -8.0 88136.0 182360.55 163154.0 -8634.0
102 FG1501.ZCE 20140618 1041.0 1035.0 1040.0 1049.0 1032.0 1041.0 1041.0 6.0 6.0 92634.0 192800.16 167888.0 4734.0
103 FG1501.ZCE 20140619 1042.0 1041.0 1041.0 1050.0 1040.0 1042.0 1045.0 1.0 4.0 66848.0 139765.84 170874.0 2986.0
104 FG1501.ZCE 20140620 1058.0 1045.0 1044.0 1060.0 1039.0 1058.0 1051.0 13.0 6.0 116988.0 245869.23 165680.0 -5194.0
105 FG1501.ZCE 20140623 1062.0 1051.0 1061.0 1074.0 1058.0 1062.0 1065.0 11.0 14.0 92284.0 196592.76 157372.0 -8308.0
106 FG1501.ZCE 20140624 1061.0 1065.0 1065.0 1065.0 1054.0 1061.0 1059.0 -4.0 -6.0 47030.0 99588.12 157438.0 66.0
107 FG1501.ZCE 20140625 1061.0 1059.0 1062.0 1072.0 1060.0 1061.0 1065.0 2.0 6.0 67460.0 143632.82 167896.0 10458.0
108 FG1501.ZCE 20140626 1082.0 1065.0 1061.0 1083.0 1060.0 1082.0 1074.0 17.0 9.0 132964.0 285688.39 162938.0 -4958.0
109 FG1501.ZCE 20140627 1064.0 1074.0 1085.0 1086.0 1063.0 1064.0 1075.0 -10.0 1.0 84316.0 181212.16 169588.0 6650.0
110 FG1501.ZCE 20140630 1057.0 1075.0 1063.0 1067.0 1054.0 1057.0 1060.0 -18.0 -15.0 73438.0 155633.04 168598.0 -990.0
111 FG1501.ZCE 20140701 1054.0 1060.0 1065.0 1066.0 1050.0 1054.0 1057.0 -6.0 -3.0 116210.0 245713.89 165162.0 -3436.0
112 FG1501.ZCE 20140702 1062.0 1057.0 1055.0 1064.0 1045.0 1062.0 1056.0 5.0 -1.0 100072.0 211368.75 162118.0 -3044.0
113 FG1501.ZCE 20140703 1069.0 1056.0 1064.0 1075.0 1063.0 1069.0 1070.0 13.0 14.0 119124.0 254832.02 159708.0 -2410.0
114 FG1501.ZCE 20140704 1057.0 1070.0 1070.0 1070.0 1057.0 1057.0 1064.0 -13.0 -6.0 71620.0 152340.58 161862.0 2154.0
115 FG1501.ZCE 20140707 1050.0 1064.0 1057.0 1058.0 1042.0 1050.0 1051.0 -14.0 -13.0 120384.0 252964.92 167372.0 5510.0
116 FG1501.ZCE 20140708 1036.0 1051.0 1049.0 1053.0 1031.0 1036.0 1040.0 -15.0 -11.0 159392.0 331404.72 192880.0 25508.0
117 FG1501.ZCE 20140709 998.0 1040.0 1035.0 1040.0 998.0 998.0 1015.0 -42.0 -25.0 311944.0 633194.64 261962.0 69082.0
118 FG1501.ZCE 20140710 997.0 1015.0 996.0 1005.0 993.0 997.0 999.0 -18.0 -16.0 320018.0 639682.71 296402.0 34440.0
119 FG1501.ZCE 20140711 984.0 999.0 1000.0 1001.0 981.0 984.0 989.0 -15.0 -10.0 336600.0 665785.87 326900.0 30498.0
120 FG1501.ZCE 20140714 976.0 989.0 982.0 994.0 975.0 976.0 985.0 -13.0 -4.0 348664.0 687126.98 371980.0 45080.0
121 FG1501.ZCE 20140715 987.0 985.0 982.0 991.0 976.0 987.0 985.0 2.0 0.0 438936.0 864402.51 388996.0 17016.0
122 FG1501.ZCE 20140716 991.0 985.0 985.0 997.0 983.0 991.0 990.0 6.0 5.0 405936.0 803367.62 383346.0 -5650.0
123 FG1501.ZCE 20140717 1000.0 990.0 988.0 1004.0 988.0 1000.0 998.0 10.0 8.0 487940.0 974019.51 367870.0 -15476.0
124 FG1501.ZCE 20140718 990.0 998.0 1000.0 1002.0 985.0 990.0 992.0 -8.0 -6.0 444122.0 880695.04 347202.0 -20668.0
125 FG1501.ZCE 20140721 1022.0 992.0 990.0 1032.0 987.0 1022.0 1017.0 30.0 25.0 1179668.0 2398652.72 405364.0 58162.0
126 FG1501.ZCE 20140722 1019.0 1017.0 1021.0 1027.0 1013.0 1019.0 1019.0 2.0 2.0 614864.0 1252842.78 388076.0 -17288.0
127 FG1501.ZCE 20140723 1014.0 1019.0 1019.0 1026.0 1008.0 1014.0 1015.0 -5.0 -4.0 532806.0 1081628.22 402576.0 14500.0
128 FG1501.ZCE 20140724 1014.0 1015.0 1015.0 1033.0 1011.0 1014.0 1020.0 -1.0 5.0 928074.0 1893137.91 371788.0 -30788.0
129 FG1501.ZCE 20140725 1005.0 1020.0 1012.0 1016.0 992.0 1005.0 1002.0 -15.0 -18.0 1009344.0 2023223.73 386396.0 14608.0
130 FG1501.ZCE 20140728 1013.0 1002.0 1005.0 1014.0 996.0 1013.0 1005.0 11.0 3.0 692916.0 1392160.52 356078.0 -30318.0
131 FG1501.ZCE 20140729 1034.0 1005.0 1016.0 1035.0 1015.0 1034.0 1025.0 29.0 20.0 807698.0 1655046.91 397170.0 41092.0
132 FG1501.ZCE 20140730 1037.0 1025.0 1029.0 1041.0 1023.0 1037.0 1032.0 12.0 7.0 1117156.0 2305902.86 422712.0 25542.0
133 FG1501.ZCE 20140731 1029.0 1032.0 1037.0 1045.0 1026.0 1029.0 1034.0 -3.0 2.0 810316.0 1675382.94 389602.0 -33110.0
134 FG1501.ZCE 20140801 1024.0 1034.0 1025.0 1033.0 1021.0 1024.0 1026.0 -10.0 -8.0 635680.0 1304558.84 374814.0 -14788.0
135 FG1501.ZCE 20140804 1047.0 1026.0 1024.0 1048.0 1023.0 1047.0 1038.0 21.0 12.0 759592.0 1577562.28 428176.0 53362.0
136 FG1501.ZCE 20140805 1044.0 1038.0 1047.0 1056.0 1042.0 1044.0 1047.0 6.0 9.0 706962.0 1480619.09 409050.0 -19126.0
137 FG1501.ZCE 20140806 1043.0 1047.0 1042.0 1050.0 1038.0 1043.0 1044.0 -4.0 -3.0 534258.0 1115879.64 409468.0 418.0
138 FG1501.ZCE 20140807 1044.0 1044.0 1045.0 1054.0 1041.0 1044.0 1047.0 0.0 3.0 499718.0 1046233.6 404160.0 -5308.0
139 FG1501.ZCE 20140808 1028.0 1047.0 1046.0 1048.0 1027.0 1028.0 1034.0 -19.0 -13.0 568208.0 1175376.1 406612.0 2452.0
140 FG1501.ZCE 20140811 1026.0 1034.0 1028.0 1036.0 1025.0 1026.0 1032.0 -8.0 -2.0 450628.0 929903.51 406326.0 -286.0
141 FG1501.ZCE 20140812 1027.0 1032.0 1025.0 1031.0 1019.0 1027.0 1027.0 -5.0 -5.0 393788.0 808471.44 398898.0 -7428.0
142 FG1501.ZCE 20140813 1029.0 1027.0 1037.0 1045.0 1026.0 1029.0 1036.0 2.0 9.0 757126.0 1568583.63 381822.0 -17076.0
143 FG1501.ZCE 20140814 1001.0 1036.0 1028.0 1028.0 996.0 1001.0 1008.0 -35.0 -28.0 804714.0 1623049.65 393096.0 11274.0
144 FG1501.ZCE 20140815 1017.0 1008.0 1001.0 1018.0 999.0 1017.0 1009.0 9.0 1.0 497648.0 1004448.97 378710.0 -14386.0
145 FG1501.ZCE 20140818 1033.0 1009.0 1019.0 1033.0 1016.0 1033.0 1024.0 24.0 15.0 651796.0 1334700.34 402742.0 24032.0
146 FG1501.ZCE 20140819 1050.0 1024.0 1034.0 1051.0 1028.0 1050.0 1039.0 26.0 15.0 1045118.0 2171964.88 494726.0 91984.0
147 FG1501.ZCE 20140820 1044.0 1039.0 1048.0 1053.0 1042.0 1044.0 1046.0 5.0 7.0 828458.0 1733731.78 502078.0 7352.0
148 FG1501.ZCE 20140821 1066.0 1046.0 1048.0 1072.0 1047.0 1066.0 1064.0 20.0 18.0 1444428.0 3073501.26 554470.0 52392.0
149 FG1501.ZCE 20140822 1072.0 1064.0 1065.0 1072.0 1060.0 1072.0 1066.0 8.0 2.0 827514.0 1763794.22 536738.0 -17732.0
150 FG1501.ZCE 20140825 1068.0 1066.0 1075.0 1078.0 1060.0 1068.0 1066.0 2.0 0.0 871738.0 1858795.64 574336.0 37598.0
151 FG1501.ZCE 20140826 1077.0 1066.0 1070.0 1079.0 1062.0 1077.0 1070.0 11.0 4.0 922156.0 1973085.69 601536.0 27200.0
152 FG1501.ZCE 20140827 1062.0 1070.0 1080.0 1082.0 1060.0 1062.0 1070.0 -8.0 0.0 869050.0 1859175.75 551760.0 -49776.0
153 FG1501.ZCE 20140828 1050.0 1070.0 1062.0 1065.0 1048.0 1050.0 1057.0 -20.0 -13.0 1071016.0 2264280.56 561278.0 9518.0
154 FG1501.ZCE 20140829 1064.0 1057.0 1048.0 1065.0 1046.0 1064.0 1056.0 7.0 -1.0 798924.0 1687134.31 574818.0 13540.0
155 FG1501.ZCE 20140901 1013.0 1056.0 1063.0 1064.0 1013.0 1013.0 1036.0 -43.0 -20.0 1483384.0 3073510.03 537986.0 -36832.0
156 FG1501.ZCE 20140902 1018.0 1036.0 1013.0 1024.0 1004.0 1018.0 1014.0 -18.0 -22.0 1084346.0 2199375.56 491352.0 -46634.0
157 FG1501.ZCE 20140903 1013.0 1014.0 1017.0 1027.0 1010.0 1013.0 1019.0 -1.0 5.0 995820.0 2029827.34 501904.0 10552.0
158 FG1501.ZCE 20140904 1023.0 1019.0 1017.0 1030.0 1016.0 1023.0 1024.0 4.0 5.0 846618.0 1733887.97 528536.0 26632.0
159 FG1501.ZCE 20140905 1012.0 1024.0 1027.0 1031.0 1002.0 1012.0 1013.0 -12.0 -11.0 1419558.0 2876537.33 521648.0 -6888.0
160 FG1501.ZCE 20140909 1019.0 1013.0 1015.0 1020.0 1009.0 1019.0 1015.0 6.0 2.0 866068.0 1758485.69 529726.0 8078.0
161 FG1501.ZCE 20140910 1002.0 1015.0 1018.0 1029.0 998.0 1002.0 1014.0 -13.0 -1.0 1726980.0 3503025.33 643926.0 114200.0
162 FG1501.ZCE 20140911 1017.0 1014.0 1002.0 1017.0 1000.0 1017.0 1008.0 3.0 -6.0 1251676.0 2523685.24 621534.0 -22392.0
163 FG1501.ZCE 20140912 1027.0 1008.0 1017.0 1029.0 1013.0 1027.0 1020.0 19.0 12.0 984144.0 2008085.84 591818.0 -29716.0
164 FG1501.ZCE 20140915 1047.0 1020.0 1026.0 1052.0 1020.0 1047.0 1037.0 27.0 17.0 1430408.0 2965556.74 556338.0 -35480.0
165 FG1501.ZCE 20140916 1049.0 1037.0 1047.0 1054.0 1040.0 1049.0 1046.0 12.0 9.0 1099704.0 2300401.78 491714.0 -64624.0
166 FG1501.ZCE 20140917 1054.0 1046.0 1056.0 1056.0 1042.0 1054.0 1050.0 8.0 4.0 933994.0 1961295.36 516584.0 24870.0
167 FG1501.ZCE 20140918 1049.0 1050.0 1052.0 1054.0 1043.0 1049.0 1048.0 -1.0 -2.0 768360.0 1610164.56 504262.0 -12322.0
168 FG1501.ZCE 20140919 1040.0 1048.0 1047.0 1050.0 1025.0 1040.0 1035.0 -8.0 -13.0 1488816.0 3081684.0 517028.0 12766.0
169 FG1501.ZCE 20140922 1037.0 1035.0 1038.0 1046.0 1012.0 1037.0 1030.0 2.0 -5.0 2441098.0 5026254.25 657740.0 140712.0
170 FG1501.ZCE 20140923 1072.0 1030.0 1039.0 1072.0 1037.0 1072.0 1062.0 42.0 32.0 2325120.0 4937550.72 616462.0 -41278.0
171 FG1501.ZCE 20140924 1077.0 1062.0 1069.0 1084.0 1058.0 1077.0 1069.0 15.0 7.0 1574980.0 3368791.04 647664.0 31202.0
172 FG1501.ZCE 20140925 1040.0 1069.0 1075.0 1076.0 1027.0 1040.0 1056.0 -29.0 -13.0 2006534.0 4236462.41 560074.0 -87590.0
173 FG1501.ZCE 20140926 1038.0 1056.0 1037.0 1048.0 1029.0 1038.0 1039.0 -18.0 -17.0 1509920.0 3137065.84 476558.0 -83516.0
174 FG1501.ZCE 20140929 1033.0 1039.0 1035.0 1043.0 1023.0 1033.0 1032.0 -6.0 -7.0 951706.0 1964632.1 398858.0 -77700.0
175 FG1501.ZCE 20140930 1040.0 1032.0 1034.0 1045.0 1026.0 1040.0 1036.0 8.0 4.0 549304.0 1138261.98 365360.0 -33498.0
176 FG1501.ZCE 20141008 1023.0 1036.0 1045.0 1049.0 1020.0 1023.0 1031.0 -13.0 -5.0 670382.0 1382960.4 415950.0 50590.0
177 FG1501.ZCE 20141009 1036.0 1031.0 1023.0 1038.0 1017.0 1036.0 1028.0 5.0 -3.0 957566.0 1969193.71 431390.0 15440.0
178 FG1501.ZCE 20141010 1023.0 1028.0 1034.0 1035.0 1021.0 1023.0 1026.0 -5.0 -2.0 830294.0 1703765.37 464452.0 33062.0
179 FG1501.ZCE 20141013 1023.0 1026.0 1024.0 1042.0 1020.0 1023.0 1030.0 -3.0 4.0 1431270.0 2948281.34 522012.0 57560.0
180 FG1501.ZCE 20141014 1028.0 1030.0 1018.0 1030.0 1004.0 1028.0 1017.0 -2.0 -13.0 1604860.0 3264495.13 491446.0 -30566.0
181 FG1501.ZCE 20141015 1025.0 1017.0 1026.0 1033.0 1019.0 1025.0 1026.0 8.0 9.0 743210.0 1524392.2 494732.0 3286.0
182 FG1501.ZCE 20141016 1020.0 1026.0 1020.0 1028.0 1015.0 1020.0 1022.0 -6.0 -4.0 776896.0 1587509.68 483314.0 -11418.0
183 FG1501.ZCE 20141017 1015.0 1022.0 1021.0 1027.0 1006.0 1015.0 1014.0 -7.0 -8.0 1222472.0 2480321.86 605304.0 121990.0
184 FG1501.ZCE 20141020 1015.0 1014.0 1019.0 1022.0 1008.0 1015.0 1014.0 1.0 0.0 752214.0 1525134.08 614584.0 9280.0
185 FG1501.ZCE 20141021 1024.0 1014.0 1013.0 1026.0 1011.0 1024.0 1020.0 10.0 6.0 669754.0 1366669.96 527218.0 -87366.0
186 FG1501.ZCE 20141022 1022.0 1020.0 1026.0 1029.0 1019.0 1022.0 1024.0 2.0 4.0 427572.0 875472.0 478422.0 -48796.0
187 FG1501.ZCE 20141023 1027.0 1024.0 1019.0 1029.0 1014.0 1027.0 1022.0 3.0 -2.0 505528.0 1033030.95 473948.0 -4474.0
188 FG1501.ZCE 20141024 1032.0 1022.0 1027.0 1036.0 1026.0 1032.0 1031.0 10.0 9.0 451188.0 930163.66 476342.0 2394.0
189 FG1501.ZCE 20141027 1027.0 1031.0 1030.0 1033.0 1023.0 1027.0 1027.0 -4.0 -4.0 231852.0 476173.84 461196.0 -15146.0
190 FG1501.ZCE 20141028 1026.0 1027.0 1027.0 1031.0 1021.0 1026.0 1026.0 -1.0 -1.0 278508.0 571297.62 437142.0 -24054.0
191 FG1501.ZCE 20141029 1034.0 1026.0 1026.0 1034.0 1025.0 1034.0 1029.0 8.0 3.0 201306.0 414464.06 439854.0 2712.0
192 FG1501.ZCE 20141030 1036.0 1029.0 1034.0 1048.0 1031.0 1036.0 1040.0 7.0 11.0 564070.0 1173004.91 409186.0 -30668.0
193 FG1501.ZCE 20141031 1044.0 1040.0 1036.0 1047.0 1032.0 1044.0 1040.0 4.0 0.0 274118.0 570189.99 410890.0 1704.0
194 FG1501.ZCE 20141103 1046.0 1040.0 1044.0 1058.0 1041.0 1046.0 1047.0 6.0 7.0 374486.0 784377.92 414180.0 3290.0
195 FG1501.ZCE 20141104 1024.0 1047.0 1044.0 1044.0 1021.0 1024.0 1030.0 -23.0 -17.0 505302.0 1040614.27 367522.0 -46658.0
196 FG1501.ZCE 20141105 1017.0 1030.0 1025.0 1028.0 1016.0 1017.0 1022.0 -13.0 -8.0 262354.0 536357.12 362076.0 -5446.0
197 FG1501.ZCE 20141106 1020.0 1022.0 1018.0 1026.0 1014.0 1020.0 1020.0 -2.0 -2.0 212526.0 433716.93 353668.0 -8408.0
198 FG1501.ZCE 20141107 1030.0 1020.0 1021.0 1032.0 1020.0 1030.0 1028.0 10.0 8.0 210434.0 432488.09 331250.0 -22418.0
199 FG1501.ZCE 20141110 1044.0 1028.0 1034.0 1046.0 1033.0 1044.0 1042.0 16.0 14.0 411062.0 856498.94 358534.0 27284.0
200 FG1501.ZCE 20141111 1044.0 1042.0 1043.0 1047.0 1036.0 1044.0 1042.0 2.0 0.0 205176.0 427530.54 367022.0 8488.0
201 FG1501.ZCE 20141112 1053.0 1042.0 1047.0 1060.0 1041.0 1053.0 1051.0 11.0 9.0 390378.0 820495.06 382196.0 15174.0
202 FG1501.ZCE 20141113 1045.0 1051.0 1051.0 1052.0 1041.0 1045.0 1045.0 -6.0 -6.0 162526.0 339803.01 339452.0 -42744.0
203 FG1501.ZCE 20141114 1042.0 1045.0 1042.0 1051.0 1037.0 1042.0 1042.0 -3.0 -3.0 231374.0 482282.15 283322.0 -56130.0
204 FG1501.ZCE 20141117 1039.0 1042.0 1044.0 1046.0 1037.0 1039.0 1041.0 -3.0 -1.0 80542.0 167710.0 264538.0 -18784.0
205 FG1501.ZCE 20141118 1039.0 1041.0 1039.0 1041.0 1031.0 1039.0 1037.0 -2.0 -4.0 91802.0 190336.38 250114.0 -14424.0
206 FG1501.ZCE 20141119 1045.0 1037.0 1039.0 1046.0 1034.0 1045.0 1041.0 8.0 4.0 73516.0 153059.02 234618.0 -15496.0
207 FG1501.ZCE 20141120 1038.0 1041.0 1044.0 1048.0 1036.0 1038.0 1041.0 -3.0 0.0 90530.0 188529.23 215850.0 -18768.0
208 FG1501.ZCE 20141121 1033.0 1041.0 1037.0 1038.0 1032.0 1033.0 1035.0 -8.0 -6.0 45034.0 93209.12 202102.0 -13748.0
209 FG1501.ZCE 20141124 1038.0 1035.0 1040.0 1042.0 1035.0 1038.0 1038.0 3.0 3.0 31806.0 66044.73 194264.0 -7838.0
210 FG1501.ZCE 20141125 1042.0 1038.0 1036.0 1048.0 1035.0 1042.0 1042.0 4.0 4.0 68026.0 141711.29 179056.0 -15208.0
211 FG1501.ZCE 20141126 1045.0 1042.0 1041.0 1048.0 1039.0 1045.0 1044.0 3.0 2.0 24706.0 51564.56 173016.0 -6040.0
212 FG1501.ZCE 20141127 1049.0 1044.0 1047.0 1052.0 1043.0 1049.0 1048.0 5.0 4.0 25462.0 53348.48 169518.0 -3498.0
213 FG1501.ZCE 20141128 1052.0 1048.0 1045.0 1054.0 1045.0 1052.0 1050.0 4.0 2.0 36018.0 75653.6 156758.0 -12760.0
214 FG1501.ZCE 20141201 1045.0 1050.0 1045.0 1051.0 1041.0 1045.0 1045.0 -5.0 -5.0 55868.0 116805.66 131610.0 -25148.0
215 FG1501.ZCE 20141202 1055.0 1045.0 1050.0 1065.0 1046.0 1055.0 1052.0 10.0 7.0 36440.0 76686.36 119760.0 -11850.0
216 FG1501.ZCE 20141203 1054.0 1052.0 1055.0 1064.0 1048.0 1054.0 1054.0 2.0 2.0 26416.0 55703.53 112454.0 -7306.0
217 FG1501.ZCE 20141204 1051.0 1054.0 1055.0 1060.0 1050.0 1051.0 1054.0 -3.0 0.0 34854.0 73499.24 96034.0 -16420.0
218 FG1501.ZCE 20141205 1060.0 1054.0 1051.0 1061.0 1050.0 1060.0 1055.0 6.0 1.0 18020.0 38013.42 88970.0 -7064.0
219 FG1501.ZCE 20141208 1064.0 1055.0 1062.0 1068.0 1058.0 1064.0 1063.0 9.0 8.0 30536.0 64919.45 78660.0 -10310.0
220 FG1501.ZCE 20141209 1069.0 1063.0 1064.0 1076.0 1060.0 1069.0 1068.0 6.0 5.0 37770.0 80686.91 66318.0 -12342.0
221 FG1501.ZCE 20141210 1068.0 1068.0 1070.0 1073.0 1063.0 1068.0 1065.0 0.0 -3.0 26314.0 56066.72 54540.0 -11778.0
222 FG1501.ZCE 20141211 1068.0 1065.0 1068.0 1073.0 1063.0 1068.0 1068.0 3.0 3.0 22148.0 47291.62 43678.0 -10862.0
223 FG1501.ZCE 20141212 1074.0 1068.0 1068.0 1078.0 1066.0 1074.0 1073.0 6.0 5.0 21750.0 46679.44 29028.0 -14650.0
224 FG1501.ZCE 20141215 1067.0 1073.0 1076.0 1078.0 1066.0 1067.0 1072.0 -6.0 -1.0 11030.0 23649.98 22904.0 -6124.0
225 FG1501.ZCE 20141216 1069.0 1072.0 1066.0 1072.0 1065.0 1069.0 1069.0 -3.0 -3.0 6502.0 13899.45 19634.0 -3270.0
226 FG1501.ZCE 20141217 1073.0 1069.0 1066.0 1074.0 1066.0 1073.0 1071.0 4.0 2.0 6700.0 14347.48 15208.0 -4426.0
227 FG1501.ZCE 20141218 1076.0 1071.0 1073.0 1076.0 1071.0 1076.0 1074.0 5.0 3.0 3370.0 7237.03 12904.0 -2304.0
228 FG1501.ZCE 20141219 1076.0 1074.0 1078.0 1078.0 1073.0 1076.0 1075.0 2.0 1.0 2970.0 6388.04 10474.0 -2430.0
229 FG1501.ZCE 20141222 1076.0 1075.0 1078.0 1082.0 1075.0 1076.0 1079.0 1.0 4.0 4160.0 8975.5 8628.0 -1846.0
230 FG1501.ZCE 20141223 1085.0 1079.0 1076.0 1085.0 1076.0 1085.0 1082.0 6.0 3.0 3148.0 6813.42 8296.0 -332.0
231 FG1501.ZCE 20141224 1089.0 1082.0 1085.0 1100.0 1082.0 1089.0 1091.0 7.0 9.0 4034.0 8804.13 6430.0 -1866.0
232 FG1501.ZCE 20141225 1084.0 1091.0 1088.0 1102.0 1082.0 1084.0 1092.0 -7.0 1.0 3296.0 7195.28 5598.0 -832.0
233 FG1501.ZCE 20141226 1088.0 1092.0 1080.0 1099.0 1066.0 1088.0 1081.0 -4.0 -11.0 2406.0 5202.16 4762.0 -836.0
234 FG1501.ZCE 20141229 1089.0 1081.0 1086.0 1099.0 1084.0 1089.0 1090.0 8.0 9.0 1698.0 3701.83 3660.0 -1102.0
235 FG1501.ZCE 20141230 1118.0 1090.0 1099.0 1134.0 1091.0 1118.0 1118.0 28.0 28.0 4548.0 10165.98 3832.0 172.0
236 FG1501.ZCE 20141231 1119.0 1118.0 1121.0 1174.0 1111.0 1119.0 1119.0 1.0 1.0 2906.0 6505.8 1778.0 -2054.0
237 FG1501.ZCE 20150105 1098.0 1119.0 1070.0 1120.0 1063.0 1098.0 1085.0 -21.0 -34.0 42.0 91.18 1744.0 -34.0
238 FG1501.ZCE 20150106 1098.0 1085.0 1115.0 1115.0 1090.0 1098.0 1098.0 13.0 13.0 116.0 254.79 1638.0 -106.0
239 FG1501.ZCE 20150107 1085.0 1098.0 1085.0 1085.0 1085.0 1085.0 1085.0 -13.0 -13.0 106.0 230.02 1532.0 -106.0
240 FG1501.ZCE 20150108 1090.0 1085.0 1100.0 1100.0 1090.0 1090.0 1096.0 5.0 11.0 16.0 35.08 1516.0 -16.0
241 FG1501.ZCE 20150109 1096.0 1096.0 0.0 0.0 0.0 1516.0 0.0
242 FG1501.ZCE 20150112 1083.0 1096.0 1100.0 1100.0 1083.0 1083.0 1083.0 -13.0 -13.0 602.0 1304.0 1514.0 -2.0
243 FG1501.ZCE 20150113 1090.0 1083.0 1084.0 1100.0 1084.0 1090.0 1087.0 7.0 4.0 104.0 226.08 1494.0 -20.0
244 FG1501.ZCE 20150114 1080.0 1087.0 1090.0 1090.0 1080.0 1080.0 1080.0 -7.0 -7.0 594.0 1283.18 900.0 -594.0
245 FG1501.ZCE 20150115 1080.0 1080.0 0.0 0.0 0.0 900.0 0.0
246 FG1501.ZCE 20150116 1110.0 1080.0 1080.0 1110.0 1080.0 1110.0 1091.0 30.0 11.0 892.0 1946.72 0.0 -900.0