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/FG1505.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1505.ZCE,20140519,1135.0,1147.0,1165.0,1165.0,1135.0,1135.0,1144.0,-12.0,-3.0,1766.0,4042.1,1612.0,1612.0,
FG1505.ZCE,20140520,1114.0,1144.0,1136.0,1138.0,1106.0,1114.0,1118.0,-30.0,-26.0,3886.0,8689.78,4602.0,2990.0,
FG1505.ZCE,20140521,1113.0,1118.0,1114.0,1117.0,1107.0,1113.0,1113.0,-5.0,-5.0,1806.0,4021.36,5548.0,946.0,
FG1505.ZCE,20140522,1115.0,1113.0,1112.0,1120.0,1111.0,1115.0,1115.0,2.0,2.0,2260.0,5041.83,6776.0,1228.0,
FG1505.ZCE,20140523,1113.0,1115.0,1115.0,1118.0,1107.0,1113.0,1113.0,-2.0,-2.0,5174.0,11519.55,10396.0,3620.0,
FG1505.ZCE,20140526,1121.0,1113.0,1116.0,1127.0,1113.0,1121.0,1120.0,8.0,7.0,4116.0,9218.27,10364.0,-32.0,
FG1505.ZCE,20140527,1115.0,1120.0,1120.0,1121.0,1113.0,1115.0,1116.0,-5.0,-4.0,3750.0,8372.25,12360.0,1996.0,
FG1505.ZCE,20140528,1114.0,1116.0,1114.0,1120.0,1112.0,1114.0,1116.0,-2.0,0.0,1936.0,4320.54,12288.0,-72.0,
FG1505.ZCE,20140529,1104.0,1116.0,1115.0,1117.0,1103.0,1104.0,1109.0,-12.0,-7.0,4930.0,10934.06,13208.0,920.0,
FG1505.ZCE,20140530,1084.0,1109.0,1103.0,1105.0,1084.0,1084.0,1092.0,-25.0,-17.0,5316.0,11607.97,15202.0,1994.0,
FG1505.ZCE,20140603,1071.0,1092.0,1087.0,1089.0,1071.0,1071.0,1078.0,-21.0,-14.0,3394.0,7319.49,15590.0,388.0,
FG1505.ZCE,20140604,1072.0,1078.0,1070.0,1077.0,1068.0,1072.0,1072.0,-6.0,-6.0,2472.0,5301.57,15130.0,-460.0,
FG1505.ZCE,20140605,1079.0,1072.0,1072.0,1080.0,1070.0,1079.0,1077.0,7.0,5.0,2970.0,6394.78,15678.0,548.0,
FG1505.ZCE,20140606,1080.0,1077.0,1078.0,1082.0,1076.0,1080.0,1079.0,3.0,2.0,1250.0,2698.03,15572.0,-106.0,
FG1505.ZCE,20140609,1055.0,1079.0,1075.0,1075.0,1055.0,1055.0,1064.0,-24.0,-15.0,10414.0,22161.23,22030.0,6458.0,
FG1505.ZCE,20140610,1054.0,1064.0,1056.0,1061.0,1054.0,1054.0,1058.0,-10.0,-6.0,8760.0,18529.09,27006.0,4976.0,
FG1505.ZCE,20140611,1049.0,1058.0,1054.0,1057.0,1047.0,1049.0,1054.0,-9.0,-4.0,6554.0,13819.07,30304.0,3298.0,
FG1505.ZCE,20140612,1040.0,1054.0,1046.0,1049.0,1038.0,1040.0,1045.0,-14.0,-9.0,7664.0,16013.0,33126.0,2822.0,
FG1505.ZCE,20140613,1041.0,1045.0,1043.0,1047.0,1039.0,1041.0,1043.0,-4.0,-2.0,10626.0,22175.16,35740.0,2614.0,
FG1505.ZCE,20140616,1029.0,1043.0,1041.0,1046.0,1028.0,1029.0,1036.0,-14.0,-7.0,10482.0,21720.31,37230.0,1490.0,
FG1505.ZCE,20140617,1031.0,1036.0,1030.0,1033.0,1022.0,1031.0,1026.0,-5.0,-10.0,8812.0,18089.26,38968.0,1738.0,
FG1505.ZCE,20140618,1031.0,1026.0,1031.0,1038.0,1024.0,1031.0,1030.0,5.0,4.0,11510.0,23713.2,41208.0,2240.0,
FG1505.ZCE,20140619,1032.0,1030.0,1030.0,1038.0,1029.0,1032.0,1034.0,2.0,4.0,7282.0,15059.84,41560.0,352.0,
FG1505.ZCE,20140620,1043.0,1034.0,1032.0,1043.0,1031.0,1043.0,1038.0,9.0,4.0,9090.0,18875.34,41414.0,-146.0,
FG1505.ZCE,20140623,1048.0,1038.0,1043.0,1055.0,1043.0,1048.0,1049.0,10.0,11.0,8538.0,17919.01,41506.0,92.0,
FG1505.ZCE,20140624,1047.0,1049.0,1049.0,1052.0,1044.0,1047.0,1046.0,-2.0,-3.0,3386.0,7084.82,41462.0,-44.0,
FG1505.ZCE,20140625,1048.0,1046.0,1049.0,1056.0,1046.0,1048.0,1050.0,2.0,4.0,4408.0,9259.55,42212.0,750.0,
FG1505.ZCE,20140626,1069.0,1050.0,1050.0,1070.0,1049.0,1069.0,1060.0,19.0,10.0,11214.0,23784.55,42616.0,404.0,
FG1505.ZCE,20140627,1058.0,1060.0,1069.0,1073.0,1056.0,1058.0,1066.0,-2.0,6.0,7908.0,16857.77,43310.0,694.0,
FG1505.ZCE,20140630,1052.0,1066.0,1054.0,1059.0,1050.0,1052.0,1054.0,-14.0,-12.0,8116.0,17108.79,42746.0,-564.0,
FG1505.ZCE,20140701,1043.0,1054.0,1054.0,1057.0,1041.0,1043.0,1050.0,-11.0,-4.0,8142.0,17103.58,41936.0,-810.0,
FG1505.ZCE,20140702,1050.0,1050.0,1045.0,1052.0,1038.0,1050.0,1046.0,0.0,-4.0,4890.0,10232.62,42348.0,412.0,
FG1505.ZCE,20140703,1056.0,1046.0,1051.0,1060.0,1051.0,1056.0,1056.0,10.0,10.0,7964.0,16825.36,44796.0,2448.0,
FG1505.ZCE,20140704,1052.0,1056.0,1055.0,1058.0,1048.0,1052.0,1054.0,-4.0,-2.0,12452.0,26256.69,44316.0,-480.0,
FG1505.ZCE,20140707,1038.0,1054.0,1051.0,1051.0,1037.0,1038.0,1042.0,-16.0,-12.0,5282.0,11007.47,44406.0,90.0,
FG1505.ZCE,20140708,1030.0,1042.0,1039.0,1044.0,1026.0,1030.0,1032.0,-12.0,-10.0,7748.0,15991.33,44702.0,296.0,
FG1505.ZCE,20140709,1000.0,1032.0,1028.0,1032.0,998.0,1000.0,1008.0,-32.0,-24.0,20636.0,41593.41,51788.0,7086.0,
FG1505.ZCE,20140710,997.0,1008.0,998.0,1007.0,995.0,997.0,1001.0,-11.0,-7.0,19370.0,38764.6,58696.0,6908.0,
FG1505.ZCE,20140711,989.0,1001.0,998.0,1001.0,986.0,989.0,992.0,-12.0,-9.0,10522.0,20884.73,61254.0,2558.0,
FG1505.ZCE,20140714,979.0,992.0,987.0,996.0,978.0,979.0,988.0,-13.0,-4.0,17776.0,35142.54,66064.0,4810.0,
FG1505.ZCE,20140715,989.0,988.0,983.0,992.0,980.0,989.0,986.0,1.0,-2.0,12542.0,24726.58,69722.0,3658.0,
FG1505.ZCE,20140716,998.0,986.0,988.0,1002.0,987.0,998.0,994.0,12.0,8.0,19424.0,38613.16,74962.0,5240.0,
FG1505.ZCE,20140717,1005.0,994.0,998.0,1009.0,997.0,1005.0,1005.0,11.0,11.0,12786.0,25687.61,73892.0,-1070.0,
FG1505.ZCE,20140718,995.0,1005.0,1007.0,1007.0,993.0,995.0,997.0,-10.0,-8.0,8542.0,17040.86,73840.0,-52.0,
FG1505.ZCE,20140721,1018.0,997.0,993.0,1029.0,991.0,1018.0,1015.0,21.0,18.0,27002.0,54824.71,66434.0,-7406.0,
FG1505.ZCE,20140722,1010.0,1015.0,1016.0,1020.0,1008.0,1010.0,1014.0,-5.0,-1.0,10494.0,21279.1,64548.0,-1886.0,
FG1505.ZCE,20140723,1006.0,1014.0,1011.0,1016.0,1003.0,1006.0,1009.0,-8.0,-5.0,8804.0,17760.02,63804.0,-744.0,
FG1505.ZCE,20140724,1006.0,1009.0,1006.0,1017.0,1004.0,1006.0,1010.0,-3.0,1.0,10354.0,20922.93,61978.0,-1826.0,
FG1505.ZCE,20140725,997.0,1010.0,1006.0,1009.0,988.0,997.0,997.0,-13.0,-13.0,12008.0,23934.91,61904.0,-74.0,
FG1505.ZCE,20140728,1004.0,997.0,999.0,1005.0,990.0,1004.0,997.0,7.0,0.0,10356.0,20644.68,61996.0,92.0,
FG1505.ZCE,20140729,1016.0,997.0,1006.0,1018.0,1006.0,1016.0,1013.0,19.0,16.0,15326.0,31038.01,56882.0,-5114.0,
FG1505.ZCE,20140730,1016.0,1013.0,1013.0,1017.0,1008.0,1016.0,1013.0,3.0,0.0,12554.0,25441.23,58592.0,1710.0,
FG1505.ZCE,20140731,1012.0,1013.0,1016.0,1023.0,1010.0,1012.0,1016.0,-1.0,3.0,7522.0,15289.12,58750.0,158.0,
FG1505.ZCE,20140801,1006.0,1016.0,1010.0,1015.0,1004.0,1006.0,1009.0,-10.0,-7.0,7582.0,15296.08,58182.0,-568.0,
FG1505.ZCE,20140804,1019.0,1009.0,1006.0,1020.0,1006.0,1019.0,1015.0,10.0,6.0,10630.0,21589.29,58840.0,658.0,
FG1505.ZCE,20140805,1020.0,1015.0,1020.0,1027.0,1018.0,1020.0,1023.0,5.0,8.0,10998.0,22492.66,58250.0,-590.0,
FG1505.ZCE,20140806,1017.0,1023.0,1018.0,1024.0,1015.0,1017.0,1019.0,-6.0,-4.0,6280.0,12798.88,59096.0,846.0,
FG1505.ZCE,20140807,1032.0,1019.0,1017.0,1037.0,1017.0,1032.0,1029.0,13.0,10.0,19272.0,39656.4,63040.0,3944.0,
FG1505.ZCE,20140808,1016.0,1029.0,1034.0,1035.0,1016.0,1016.0,1024.0,-13.0,-5.0,15882.0,32515.23,63190.0,150.0,
FG1505.ZCE,20140811,1016.0,1024.0,1018.0,1024.0,1014.0,1016.0,1020.0,-8.0,-4.0,7252.0,14793.39,64676.0,1486.0,
FG1505.ZCE,20140812,1014.0,1020.0,1015.0,1018.0,1010.0,1014.0,1015.0,-6.0,-5.0,7850.0,15934.82,65080.0,404.0,
FG1505.ZCE,20140813,1012.0,1015.0,1017.0,1029.0,1012.0,1012.0,1021.0,-3.0,6.0,23366.0,47698.26,69364.0,4284.0,
FG1505.ZCE,20140814,991.0,1021.0,1013.0,1013.0,986.0,991.0,996.0,-30.0,-25.0,33736.0,67225.54,81294.0,11930.0,
FG1505.ZCE,20140815,999.0,996.0,990.0,1000.0,989.0,999.0,994.0,3.0,-2.0,15440.0,30708.31,85444.0,4150.0,
FG1505.ZCE,20140818,1004.0,994.0,1002.0,1005.0,996.0,1004.0,1001.0,10.0,7.0,11540.0,23094.55,86996.0,1552.0,
FG1505.ZCE,20140819,1010.0,1001.0,1007.0,1012.0,998.0,1010.0,1004.0,9.0,3.0,22404.0,45006.29,96734.0,9738.0,
FG1505.ZCE,20140820,1005.0,1004.0,1011.0,1013.0,1004.0,1005.0,1008.0,1.0,4.0,16228.0,32719.28,97812.0,1078.0,
FG1505.ZCE,20140821,1017.0,1008.0,1005.0,1025.0,1005.0,1017.0,1019.0,9.0,11.0,36116.0,73578.43,97612.0,-200.0,
FG1505.ZCE,20140822,1020.0,1019.0,1017.0,1021.0,1014.0,1020.0,1017.0,1.0,-2.0,10276.0,20905.47,98014.0,402.0,
FG1505.ZCE,20140825,1020.0,1017.0,1023.0,1026.0,1013.0,1020.0,1018.0,3.0,1.0,20724.0,42188.58,99050.0,1036.0,
FG1505.ZCE,20140826,1022.0,1018.0,1022.0,1025.0,1016.0,1022.0,1020.0,4.0,2.0,16428.0,33512.95,98562.0,-488.0,
FG1505.ZCE,20140827,1015.0,1020.0,1024.0,1026.0,1015.0,1015.0,1021.0,-5.0,1.0,24444.0,49936.54,95614.0,-2948.0,
FG1505.ZCE,20140828,1002.0,1021.0,1014.0,1018.0,1000.0,1002.0,1012.0,-19.0,-9.0,31422.0,63572.87,103902.0,8288.0,
FG1505.ZCE,20140829,1010.0,1012.0,1000.0,1010.0,998.0,1010.0,1005.0,-2.0,-7.0,16994.0,34174.12,107716.0,3814.0,
FG1505.ZCE,20140901,970.0,1005.0,1010.0,1012.0,969.0,970.0,988.0,-35.0,-17.0,44092.0,87084.8,109430.0,1714.0,
FG1505.ZCE,20140902,971.0,988.0,972.0,977.0,962.0,971.0,970.0,-17.0,-18.0,40772.0,79115.04,120750.0,11320.0,
FG1505.ZCE,20140903,967.0,970.0,970.0,980.0,965.0,967.0,973.0,-3.0,3.0,20122.0,39153.21,119168.0,-1582.0,
FG1505.ZCE,20140904,974.0,973.0,969.0,980.0,969.0,974.0,975.0,1.0,2.0,15788.0,30774.38,114764.0,-4404.0,
FG1505.ZCE,20140905,952.0,975.0,977.0,978.0,944.0,952.0,956.0,-23.0,-19.0,72706.0,138950.64,101190.0,-13574.0,
FG1505.ZCE,20140909,953.0,956.0,952.0,961.0,950.0,953.0,955.0,-3.0,-1.0,25480.0,48654.93,96564.0,-4626.0,
FG1505.ZCE,20140910,949.0,955.0,952.0,962.0,946.0,949.0,954.0,-6.0,-1.0,31458.0,60014.45,98254.0,1690.0,
FG1505.ZCE,20140911,953.0,954.0,949.0,953.0,943.0,953.0,948.0,-1.0,-6.0,23614.0,44775.19,102504.0,4250.0,
FG1505.ZCE,20140912,967.0,948.0,952.0,968.0,949.0,967.0,958.0,19.0,10.0,22936.0,43938.13,96726.0,-5778.0,
FG1505.ZCE,20140915,982.0,958.0,965.0,988.0,963.0,982.0,977.0,24.0,19.0,30870.0,60330.44,94646.0,-2080.0,
FG1505.ZCE,20140916,989.0,977.0,982.0,993.0,980.0,989.0,986.0,12.0,9.0,26058.0,51400.52,89798.0,-4848.0,
FG1505.ZCE,20140917,995.0,986.0,994.0,1001.0,984.0,995.0,994.0,9.0,8.0,59648.0,118590.95,108478.0,18680.0,
FG1505.ZCE,20140918,992.0,994.0,994.0,995.0,988.0,992.0,991.0,-2.0,-3.0,21022.0,41674.21,105130.0,-3348.0,
FG1505.ZCE,20140919,989.0,991.0,991.0,994.0,975.0,989.0,986.0,-2.0,-5.0,54388.0,107250.04,110042.0,4912.0,
FG1505.ZCE,20140922,983.0,986.0,987.0,991.0,961.0,983.0,977.0,-3.0,-9.0,52810.0,103154.38,102960.0,-7082.0,
FG1505.ZCE,20140923,1009.0,977.0,984.0,1017.0,984.0,1009.0,1006.0,32.0,29.0,103940.0,209064.69,123550.0,20590.0,
FG1505.ZCE,20140924,1005.0,1006.0,1008.0,1010.0,995.0,1005.0,1003.0,-1.0,-3.0,60410.0,121203.03,123708.0,158.0,
FG1505.ZCE,20140925,981.0,1003.0,1006.0,1008.0,970.0,981.0,991.0,-22.0,-12.0,77212.0,153078.22,110802.0,-12906.0,
FG1505.ZCE,20140926,981.0,991.0,980.0,990.0,975.0,981.0,984.0,-10.0,-7.0,35514.0,69867.39,107726.0,-3076.0,
FG1505.ZCE,20140929,974.0,984.0,980.0,984.0,970.0,974.0,976.0,-10.0,-8.0,40846.0,79757.54,91934.0,-15792.0,
FG1505.ZCE,20140930,978.0,976.0,973.0,985.0,971.0,978.0,977.0,2.0,1.0,15292.0,29885.33,89054.0,-2880.0,
FG1505.ZCE,20141008,964.0,977.0,984.0,987.0,963.0,964.0,971.0,-13.0,-6.0,21004.0,40787.02,87504.0,-1550.0,
FG1505.ZCE,20141009,974.0,971.0,964.0,977.0,960.0,974.0,969.0,3.0,-2.0,19920.0,38603.4,88290.0,786.0,
FG1505.ZCE,20141010,970.0,969.0,974.0,975.0,965.0,970.0,970.0,1.0,1.0,16752.0,32510.16,86808.0,-1482.0,
FG1505.ZCE,20141013,978.0,970.0,973.0,991.0,970.0,978.0,981.0,8.0,11.0,33904.0,66518.25,85554.0,-1254.0,
FG1505.ZCE,20141014,984.0,981.0,976.0,985.0,964.0,984.0,973.0,3.0,-8.0,59442.0,115733.35,93538.0,7984.0,
FG1505.ZCE,20141015,980.0,973.0,981.0,986.0,975.0,980.0,981.0,7.0,8.0,21574.0,42349.05,95744.0,2206.0,
FG1505.ZCE,20141016,975.0,981.0,978.0,984.0,972.0,975.0,977.0,-6.0,-4.0,21184.0,41409.21,95708.0,-36.0,
FG1505.ZCE,20141017,974.0,977.0,974.0,981.0,964.0,974.0,971.0,-3.0,-6.0,20756.0,40309.11,96882.0,1174.0,
FG1505.ZCE,20141020,969.0,971.0,972.0,975.0,965.0,969.0,969.0,-2.0,-2.0,18002.0,34876.16,94472.0,-2410.0,
FG1505.ZCE,20141021,973.0,969.0,968.0,979.0,966.0,973.0,974.0,4.0,5.0,20310.0,39547.87,91604.0,-2868.0,
FG1505.ZCE,20141022,970.0,974.0,974.0,979.0,968.0,970.0,972.0,-4.0,-2.0,16986.0,33031.0,88990.0,-2614.0,
FG1505.ZCE,20141023,969.0,972.0,968.0,972.0,963.0,969.0,967.0,-3.0,-5.0,21110.0,40841.09,90792.0,1802.0,
FG1505.ZCE,20141024,974.0,967.0,970.0,978.0,969.0,974.0,973.0,7.0,6.0,29546.0,57513.87,98888.0,8096.0,
FG1505.ZCE,20141027,975.0,973.0,971.0,976.0,970.0,975.0,973.0,2.0,0.0,12408.0,24154.88,100932.0,2044.0,
FG1505.ZCE,20141028,976.0,973.0,976.0,982.0,968.0,976.0,977.0,3.0,4.0,31266.0,61093.29,103338.0,2406.0,
FG1505.ZCE,20141029,981.0,977.0,973.0,981.0,973.0,981.0,977.0,4.0,0.0,12518.0,24466.1,104402.0,1064.0,
FG1505.ZCE,20141030,985.0,977.0,981.0,993.0,979.0,985.0,984.0,8.0,7.0,33844.0,66629.55,104202.0,-200.0,
FG1505.ZCE,20141031,989.0,984.0,986.0,993.0,982.0,989.0,987.0,5.0,3.0,16720.0,33000.94,106540.0,2338.0,
FG1505.ZCE,20141103,997.0,987.0,990.0,999.0,986.0,997.0,994.0,10.0,7.0,35414.0,70412.5,116832.0,10292.0,
FG1505.ZCE,20141104,990.0,994.0,993.0,996.0,985.0,990.0,991.0,-4.0,-3.0,33870.0,67149.81,111360.0,-5472.0,
FG1505.ZCE,20141105,979.0,991.0,989.0,992.0,978.0,979.0,985.0,-12.0,-6.0,27052.0,53317.73,110954.0,-406.0,
FG1505.ZCE,20141106,983.0,985.0,983.0,989.0,975.0,983.0,983.0,-2.0,-2.0,19570.0,38476.29,110930.0,-24.0,
FG1505.ZCE,20141107,988.0,983.0,983.0,992.0,983.0,988.0,988.0,5.0,5.0,20180.0,39885.85,109886.0,-1044.0,
FG1505.ZCE,20141110,997.0,988.0,992.0,999.0,991.0,997.0,995.0,9.0,7.0,20374.0,40550.0,113870.0,3984.0,
FG1505.ZCE,20141111,998.0,995.0,995.0,998.0,992.0,998.0,995.0,3.0,0.0,10220.0,20340.14,112882.0,-988.0,
FG1505.ZCE,20141112,1008.0,995.0,1000.0,1018.0,999.0,1008.0,1009.0,13.0,14.0,66080.0,133311.39,132212.0,19330.0,
FG1505.ZCE,20141113,1005.0,1009.0,1008.0,1010.0,1001.0,1005.0,1005.0,-4.0,-4.0,16900.0,33965.28,132726.0,514.0,
FG1505.ZCE,20141114,1007.0,1005.0,1000.0,1017.0,998.0,1007.0,1010.0,2.0,5.0,46332.0,93544.72,148584.0,15858.0,
FG1505.ZCE,20141117,1000.0,1010.0,1010.0,1014.0,999.0,1000.0,1006.0,-10.0,-4.0,23388.0,47067.22,143506.0,-5078.0,
FG1505.ZCE,20141118,993.0,1006.0,1000.0,1022.0,976.0,993.0,997.0,-13.0,-9.0,72432.0,144366.62,125168.0,-18338.0,
FG1505.ZCE,20141119,998.0,997.0,991.0,1002.0,988.0,998.0,994.0,1.0,-3.0,23280.0,46291.33,121790.0,-3378.0,
FG1505.ZCE,20141120,993.0,994.0,999.0,1002.0,991.0,993.0,997.0,-1.0,3.0,21382.0,42653.59,117244.0,-4546.0,
FG1505.ZCE,20141121,980.0,997.0,994.0,994.0,978.0,980.0,987.0,-17.0,-10.0,21154.0,41758.8,113128.0,-4116.0,
FG1505.ZCE,20141124,985.0,987.0,987.0,990.0,983.0,985.0,987.0,-2.0,0.0,20874.0,41206.54,108320.0,-4808.0,
FG1505.ZCE,20141125,1000.0,987.0,982.0,1002.0,981.0,1000.0,993.0,13.0,6.0,22032.0,43745.39,100592.0,-7728.0,
FG1505.ZCE,20141126,999.0,993.0,997.0,1001.0,994.0,999.0,998.0,6.0,5.0,9616.0,19197.58,98398.0,-2194.0,
FG1505.ZCE,20141127,1005.0,998.0,999.0,1009.0,996.0,1005.0,1002.0,7.0,4.0,11846.0,23729.45,98706.0,308.0,
FG1505.ZCE,20141128,1006.0,1002.0,997.0,1010.0,997.0,1006.0,1005.0,4.0,3.0,12470.0,25064.77,98930.0,224.0,
FG1505.ZCE,20141201,998.0,1005.0,1000.0,1005.0,987.0,998.0,999.0,-7.0,-6.0,15212.0,30384.79,94680.0,-4250.0,
FG1505.ZCE,20141202,1010.0,999.0,1004.0,1017.0,1003.0,1010.0,1009.0,11.0,10.0,15454.0,31190.31,98048.0,3368.0,
FG1505.ZCE,20141203,1008.0,1009.0,1008.0,1013.0,1003.0,1008.0,1009.0,-1.0,0.0,11992.0,24189.78,100004.0,1956.0,
FG1505.ZCE,20141204,1008.0,1009.0,1010.0,1016.0,1006.0,1008.0,1012.0,-1.0,3.0,11398.0,23058.28,101138.0,1134.0,
FG1505.ZCE,20141205,1013.0,1012.0,1005.0,1014.0,996.0,1013.0,1005.0,1.0,-7.0,9318.0,18735.61,98404.0,-2734.0,
FG1505.ZCE,20141208,1009.0,1005.0,1012.0,1017.0,1007.0,1009.0,1012.0,4.0,7.0,14076.0,28497.14,97796.0,-608.0,
FG1505.ZCE,20141209,1018.0,1012.0,1007.0,1018.0,1004.0,1018.0,1013.0,6.0,1.0,16244.0,32902.97,95166.0,-2630.0,
FG1505.ZCE,20141210,1017.0,1013.0,1017.0,1019.0,1013.0,1017.0,1017.0,4.0,4.0,9812.0,19952.22,94364.0,-802.0,
FG1505.ZCE,20141211,1013.0,1017.0,1013.0,1024.0,1012.0,1013.0,1018.0,-4.0,1.0,33090.0,67387.07,92292.0,-2072.0,
FG1505.ZCE,20141212,1024.0,1018.0,1013.0,1024.0,1009.0,1024.0,1020.0,6.0,2.0,25438.0,51872.41,73856.0,-18436.0,
FG1505.ZCE,20141215,1028.0,1020.0,1023.0,1031.0,1019.0,1028.0,1027.0,8.0,7.0,22786.0,46811.43,64782.0,-9074.0,
FG1505.ZCE,20141216,1027.0,1027.0,1025.0,1029.0,1019.0,1027.0,1024.0,0.0,-3.0,15060.0,30851.08,58616.0,-6166.0,
FG1505.ZCE,20141217,1022.0,1024.0,1026.0,1027.0,1017.0,1022.0,1022.0,-2.0,-2.0,11510.0,23535.23,54562.0,-4054.0,
FG1505.ZCE,20141218,1021.0,1022.0,1025.0,1025.0,1018.0,1021.0,1021.0,-1.0,-1.0,8094.0,16526.96,51006.0,-3556.0,
FG1505.ZCE,20141219,1023.0,1021.0,1020.0,1025.0,1018.0,1023.0,1022.0,2.0,1.0,5460.0,11156.14,49404.0,-1602.0,
FG1505.ZCE,20141222,1017.0,1022.0,1026.0,1028.0,1017.0,1017.0,1021.0,-5.0,-1.0,5336.0,10900.61,48776.0,-628.0,
FG1505.ZCE,20141223,1015.0,1021.0,1017.0,1019.0,1010.0,1015.0,1013.0,-6.0,-8.0,8348.0,16920.68,46784.0,-1992.0,
FG1505.ZCE,20141224,1031.0,1013.0,1020.0,1031.0,1016.0,1031.0,1026.0,18.0,13.0,12092.0,24811.21,44810.0,-1974.0,
FG1505.ZCE,20141225,1027.0,1026.0,1030.0,1034.0,1025.0,1027.0,1029.0,1.0,3.0,6164.0,12680.2,44430.0,-380.0,
FG1505.ZCE,20141226,1028.0,1029.0,1023.0,1031.0,1023.0,1028.0,1028.0,-1.0,-1.0,2872.0,5905.27,44026.0,-404.0,
FG1505.ZCE,20141229,1050.0,1028.0,1029.0,1050.0,1022.0,1050.0,1040.0,22.0,12.0,18512.0,38490.7,47908.0,3882.0,
FG1505.ZCE,20141230,1076.0,1040.0,1056.0,1082.0,1054.0,1076.0,1075.0,36.0,35.0,33228.0,71409.31,51218.0,3310.0,
FG1505.ZCE,20141231,1064.0,1075.0,1076.0,1083.0,1060.0,1064.0,1068.0,-11.0,-7.0,30596.0,65363.18,49572.0,-1646.0,
FG1505.ZCE,20150105,1063.0,1068.0,1056.0,1071.0,1055.0,1063.0,1064.0,-5.0,-4.0,14404.0,30650.11,51108.0,1536.0,
FG1505.ZCE,20150106,1062.0,1064.0,1073.0,1083.0,1061.0,1062.0,1071.0,-2.0,7.0,21780.0,46644.64,49500.0,-1608.0,
FG1505.ZCE,20150107,1052.0,1071.0,1059.0,1062.0,1045.0,1052.0,1052.0,-19.0,-19.0,29732.0,62554.99,55076.0,5576.0,
FG1505.ZCE,20150108,1051.0,1052.0,1051.0,1060.0,1049.0,1051.0,1054.0,-1.0,2.0,13668.0,28819.83,53260.0,-1816.0,
FG1505.ZCE,20150109,1052.0,1054.0,1048.0,1056.0,1042.0,1052.0,1049.0,-2.0,-5.0,8776.0,18417.43,50990.0,-2270.0,
FG1505.ZCE,20150112,1034.0,1049.0,1051.0,1053.0,1031.0,1034.0,1041.0,-15.0,-8.0,11510.0,23967.27,46360.0,-4630.0,
FG1505.ZCE,20150113,1034.0,1041.0,1030.0,1038.0,1027.0,1034.0,1033.0,-7.0,-8.0,5010.0,10350.59,44500.0,-1860.0,
FG1505.ZCE,20150114,1037.0,1033.0,1036.0,1039.0,1012.0,1037.0,1027.0,4.0,-6.0,10756.0,22102.58,39852.0,-4648.0,
FG1505.ZCE,20150115,1037.0,1027.0,1037.0,1040.0,1030.0,1037.0,1035.0,10.0,8.0,7042.0,14571.69,38248.0,-1604.0,
FG1505.ZCE,20150116,1030.0,1035.0,1036.0,1037.0,1028.0,1030.0,1034.0,-5.0,-1.0,9192.0,19007.55,34458.0,-3790.0,
FG1505.ZCE,20150119,1031.0,1034.0,1030.0,1034.0,1024.0,1031.0,1030.0,-3.0,-4.0,6290.0,12953.18,32402.0,-2056.0,
FG1505.ZCE,20150120,1027.0,1030.0,1030.0,1036.0,1027.0,1027.0,1032.0,-3.0,2.0,2810.0,5797.04,31556.0,-846.0,
FG1505.ZCE,20150121,1029.0,1032.0,1027.0,1036.0,1024.0,1029.0,1031.0,-3.0,-1.0,3260.0,6723.75,31018.0,-538.0,
FG1505.ZCE,20150122,1031.0,1031.0,1030.0,1039.0,1030.0,1031.0,1034.0,0.0,3.0,2984.0,6169.51,31278.0,260.0,
FG1505.ZCE,20150123,1029.0,1034.0,1031.0,1037.0,1022.0,1029.0,1030.0,-5.0,-4.0,4646.0,9567.44,29468.0,-1810.0,
FG1505.ZCE,20150126,1023.0,1030.0,1024.0,1034.0,1019.0,1023.0,1025.0,-7.0,-5.0,12750.0,26144.36,20948.0,-8520.0,
FG1505.ZCE,20150127,1021.0,1025.0,1024.0,1029.0,1020.0,1021.0,1025.0,-4.0,0.0,5392.0,11054.92,17854.0,-3094.0,
FG1505.ZCE,20150128,1021.0,1025.0,1023.0,1025.0,1017.0,1021.0,1022.0,-4.0,-3.0,1850.0,3782.07,17468.0,-386.0,
FG1505.ZCE,20150129,1030.0,1022.0,1021.0,1030.0,1021.0,1030.0,1026.0,8.0,4.0,4164.0,8540.52,17122.0,-346.0,
FG1505.ZCE,20150130,1021.0,1026.0,1029.0,1030.0,1021.0,1021.0,1025.0,-5.0,-1.0,2092.0,4289.39,16668.0,-454.0,
FG1505.ZCE,20150202,1021.0,1025.0,1024.0,1026.0,1020.0,1021.0,1023.0,-4.0,-2.0,1216.0,2487.9,16560.0,-108.0,
FG1505.ZCE,20150203,1030.0,1023.0,1024.0,1032.0,1024.0,1030.0,1027.0,7.0,4.0,3248.0,6674.2,16282.0,-278.0,
FG1505.ZCE,20150204,1027.0,1027.0,1033.0,1036.0,1025.0,1027.0,1032.0,0.0,5.0,2148.0,4435.46,15576.0,-706.0,
FG1505.ZCE,20150205,1023.0,1032.0,1030.0,1032.0,1022.0,1023.0,1027.0,-9.0,-5.0,1318.0,2707.51,15450.0,-126.0,
FG1505.ZCE,20150206,1031.0,1027.0,1025.0,1031.0,1025.0,1031.0,1027.0,4.0,0.0,1414.0,2905.67,15618.0,168.0,
FG1505.ZCE,20150209,1035.0,1027.0,1029.0,1037.0,1029.0,1035.0,1033.0,8.0,6.0,1262.0,2608.23,15530.0,-88.0,
FG1505.ZCE,20150210,1040.0,1033.0,1032.0,1042.0,1032.0,1040.0,1038.0,7.0,5.0,1700.0,3528.52,15120.0,-410.0,
FG1505.ZCE,20150211,1051.0,1038.0,1037.0,1053.0,1037.0,1051.0,1048.0,13.0,10.0,2308.0,4836.35,14686.0,-434.0,
FG1505.ZCE,20150212,1048.0,1048.0,1049.0,1052.0,1045.0,1048.0,1047.0,0.0,-1.0,1266.0,2651.59,14380.0,-306.0,
FG1505.ZCE,20150213,1053.0,1047.0,1051.0,1055.0,1049.0,1053.0,1053.0,6.0,6.0,1512.0,3183.12,14052.0,-328.0,
FG1505.ZCE,20150216,1053.0,1053.0,1052.0,1057.0,1048.0,1053.0,1051.0,0.0,-2.0,1516.0,3187.3,13418.0,-634.0,
FG1505.ZCE,20150217,1050.0,1051.0,1053.0,1055.0,1048.0,1050.0,1052.0,-1.0,1.0,800.0,1682.87,13150.0,-268.0,
FG1505.ZCE,20150225,1049.0,1052.0,1050.0,1050.0,1044.0,1049.0,1046.0,-3.0,-6.0,1352.0,2829.27,12930.0,-220.0,
FG1505.ZCE,20150226,1068.0,1046.0,1047.0,1071.0,1047.0,1068.0,1064.0,22.0,18.0,5134.0,10922.32,13706.0,776.0,
FG1505.ZCE,20150227,1067.0,1064.0,1065.0,1072.0,1060.0,1067.0,1065.0,3.0,1.0,1864.0,3970.86,13750.0,44.0,
FG1505.ZCE,20150302,1055.0,1065.0,1067.0,1073.0,1039.0,1055.0,1054.0,-10.0,-11.0,4346.0,9163.13,11574.0,-2176.0,
FG1505.ZCE,20150303,1051.0,1054.0,1053.0,1060.0,1048.0,1051.0,1052.0,-3.0,-2.0,1444.0,3038.59,11066.0,-508.0,
FG1505.ZCE,20150304,1056.0,1052.0,1051.0,1064.0,1051.0,1056.0,1060.0,4.0,8.0,1394.0,2954.44,11082.0,16.0,
FG1505.ZCE,20150305,1054.0,1060.0,1050.0,1054.0,1045.0,1054.0,1050.0,-6.0,-10.0,2458.0,5160.96,10170.0,-912.0,
FG1505.ZCE,20150306,1050.0,1050.0,1054.0,1063.0,1049.0,1050.0,1058.0,0.0,8.0,1484.0,3138.69,9510.0,-660.0,
FG1505.ZCE,20150309,1042.0,1058.0,1048.0,1048.0,1032.0,1042.0,1042.0,-16.0,-16.0,2344.0,4883.67,8410.0,-1100.0,
FG1505.ZCE,20150310,1030.0,1042.0,1043.0,1047.0,1030.0,1030.0,1036.0,-12.0,-6.0,1790.0,3707.48,7634.0,-776.0,
FG1505.ZCE,20150311,1026.0,1036.0,1030.0,1035.0,1023.0,1026.0,1029.0,-10.0,-7.0,1490.0,3066.47,6876.0,-758.0,
FG1505.ZCE,20150312,1033.0,1029.0,1026.0,1035.0,1025.0,1033.0,1030.0,4.0,1.0,744.0,1532.05,6642.0,-234.0,
FG1505.ZCE,20150313,1028.0,1030.0,1034.0,1035.0,1028.0,1028.0,1030.0,-2.0,0.0,724.0,1491.47,6126.0,-516.0,
FG1505.ZCE,20150316,1033.0,1030.0,1027.0,1034.0,1024.0,1033.0,1030.0,3.0,0.0,298.0,613.66,6068.0,-58.0,
FG1505.ZCE,20150317,1034.0,1030.0,1032.0,1044.0,1032.0,1034.0,1038.0,4.0,8.0,682.0,1416.48,6020.0,-48.0,
FG1505.ZCE,20150318,1032.0,1038.0,1032.0,1035.0,1029.0,1032.0,1031.0,-6.0,-7.0,180.0,371.16,6022.0,2.0,
FG1505.ZCE,20150319,1044.0,1031.0,1034.0,1049.0,1034.0,1044.0,1042.0,13.0,11.0,706.0,1471.38,5952.0,-70.0,
FG1505.ZCE,20150320,1053.0,1042.0,1048.0,1053.0,1046.0,1053.0,1051.0,11.0,9.0,698.0,1466.66,5864.0,-88.0,
FG1505.ZCE,20150323,1061.0,1051.0,1058.0,1062.0,1053.0,1061.0,1056.0,10.0,5.0,556.0,1174.66,5674.0,-190.0,
FG1505.ZCE,20150324,1059.0,1056.0,1072.0,1072.0,1055.0,1059.0,1061.0,3.0,5.0,840.0,1782.89,5308.0,-366.0,
FG1505.ZCE,20150325,1051.0,1061.0,1055.0,1059.0,1051.0,1051.0,1054.0,-10.0,-7.0,918.0,1936.02,4806.0,-502.0,
FG1505.ZCE,20150326,1063.0,1054.0,1057.0,1064.0,1049.0,1063.0,1056.0,9.0,2.0,816.0,1723.87,4832.0,26.0,
FG1505.ZCE,20150327,1061.0,1056.0,1058.0,1061.0,1052.0,1061.0,1055.0,5.0,-1.0,804.0,1696.7,4338.0,-494.0,
FG1505.ZCE,20150330,1076.0,1055.0,1060.0,1085.0,1060.0,1076.0,1075.0,21.0,20.0,1520.0,3266.6,4126.0,-212.0,
FG1505.ZCE,20150331,1055.0,1075.0,1079.0,1079.0,1055.0,1055.0,1063.0,-20.0,-12.0,802.0,1704.88,3556.0,-570.0,
FG1505.ZCE,20150401,1052.0,1063.0,1055.0,1060.0,1050.0,1052.0,1053.0,-11.0,-10.0,958.0,2017.82,2844.0,-712.0,
FG1505.ZCE,20150402,1039.0,1053.0,1054.0,1061.0,1039.0,1039.0,1045.0,-14.0,-8.0,2064.0,4315.41,2434.0,-410.0,
FG1505.ZCE,20150403,1049.0,1045.0,1038.0,1050.0,1036.0,1049.0,1043.0,4.0,-2.0,426.0,888.87,2428.0,-6.0,
FG1505.ZCE,20150407,1051.0,1043.0,1050.0,1064.0,1050.0,1051.0,1058.0,8.0,15.0,382.0,808.35,2300.0,-128.0,
FG1505.ZCE,20150408,1059.0,1058.0,1050.0,1065.0,1035.0,1059.0,1051.0,1.0,-7.0,636.0,1337.06,2084.0,-216.0,
FG1505.ZCE,20150409,1057.0,1051.0,1060.0,1060.0,1045.0,1057.0,1049.0,6.0,-2.0,578.0,1212.08,1618.0,-466.0,
FG1505.ZCE,20150410,1049.0,1049.0,1052.0,1052.0,1045.0,1049.0,1047.0,0.0,-2.0,148.0,310.04,1510.0,-108.0,
FG1505.ZCE,20150413,1048.0,1047.0,1046.0,1050.0,1045.0,1048.0,1047.0,1.0,0.0,374.0,783.48,1186.0,-324.0,
FG1505.ZCE,20150414,1046.0,1047.0,1045.0,1048.0,1042.0,1046.0,1043.0,-1.0,-4.0,638.0,1331.11,928.0,-258.0,
FG1505.ZCE,20150415,1049.0,1043.0,1046.0,1049.0,1046.0,1049.0,1047.0,6.0,4.0,62.0,129.86,898.0,-30.0,
FG1505.ZCE,20150416,1047.0,1047.0,1047.0,1049.0,1044.0,1047.0,1045.0,0.0,-2.0,190.0,397.22,900.0,2.0,
FG1505.ZCE,20150417,1048.0,1045.0,1043.0,1048.0,1043.0,1048.0,1046.0,3.0,1.0,38.0,79.53,864.0,-36.0,
FG1505.ZCE,20150420,1045.0,1046.0,1049.0,1049.0,1045.0,1045.0,1048.0,-1.0,2.0,52.0,108.99,816.0,-48.0,
FG1505.ZCE,20150421,1043.0,1048.0,1049.0,1049.0,1042.0,1043.0,1044.0,-5.0,-4.0,84.0,175.45,782.0,-34.0,
FG1505.ZCE,20150422,1049.0,1044.0,1038.0,1049.0,1038.0,1049.0,1046.0,5.0,2.0,68.0,142.27,724.0,-58.0,
FG1505.ZCE,20150423,1050.0,1046.0,1050.0,1053.0,1050.0,1050.0,1052.0,4.0,6.0,62.0,130.39,666.0,-58.0,
FG1505.ZCE,20150424,1052.0,1052.0,1052.0,1058.0,1041.0,1052.0,1053.0,0.0,1.0,286.0,602.42,396.0,-270.0,
FG1505.ZCE,20150427,1049.0,1053.0,1050.0,1050.0,1041.0,1049.0,1047.0,-4.0,-6.0,68.0,142.4,340.0,-56.0,
FG1505.ZCE,20150428,1040.0,1047.0,1048.0,1048.0,1040.0,1040.0,1045.0,-7.0,-2.0,92.0,192.34,270.0,-70.0,
FG1505.ZCE,20150429,1045.0,1045.0,1034.0,1045.0,1034.0,1045.0,1043.0,0.0,-2.0,222.0,462.99,214.0,-56.0,
FG1505.ZCE,20150430,1085.0,1043.0,1039.0,1085.0,1039.0,1085.0,1068.0,42.0,25.0,264.0,564.1,6.0,-208.0,
FG1505.ZCE,20150504,1100.0,1068.0,1068.0,1100.0,1068.0,1100.0,1089.0,32.0,21.0,6.0,13.07,0.0,-6.0,
FG1505.ZCE,20150505,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150506,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150507,,1089.0,,,,,1045.0,,-44.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150508,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150511,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150512,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150513,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150514,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150515,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1505.ZCE 20140519 1135.0 1147.0 1165.0 1165.0 1135.0 1135.0 1144.0 -12.0 -3.0 1766.0 4042.1 1612.0 1612.0
3 FG1505.ZCE 20140520 1114.0 1144.0 1136.0 1138.0 1106.0 1114.0 1118.0 -30.0 -26.0 3886.0 8689.78 4602.0 2990.0
4 FG1505.ZCE 20140521 1113.0 1118.0 1114.0 1117.0 1107.0 1113.0 1113.0 -5.0 -5.0 1806.0 4021.36 5548.0 946.0
5 FG1505.ZCE 20140522 1115.0 1113.0 1112.0 1120.0 1111.0 1115.0 1115.0 2.0 2.0 2260.0 5041.83 6776.0 1228.0
6 FG1505.ZCE 20140523 1113.0 1115.0 1115.0 1118.0 1107.0 1113.0 1113.0 -2.0 -2.0 5174.0 11519.55 10396.0 3620.0
7 FG1505.ZCE 20140526 1121.0 1113.0 1116.0 1127.0 1113.0 1121.0 1120.0 8.0 7.0 4116.0 9218.27 10364.0 -32.0
8 FG1505.ZCE 20140527 1115.0 1120.0 1120.0 1121.0 1113.0 1115.0 1116.0 -5.0 -4.0 3750.0 8372.25 12360.0 1996.0
9 FG1505.ZCE 20140528 1114.0 1116.0 1114.0 1120.0 1112.0 1114.0 1116.0 -2.0 0.0 1936.0 4320.54 12288.0 -72.0
10 FG1505.ZCE 20140529 1104.0 1116.0 1115.0 1117.0 1103.0 1104.0 1109.0 -12.0 -7.0 4930.0 10934.06 13208.0 920.0
11 FG1505.ZCE 20140530 1084.0 1109.0 1103.0 1105.0 1084.0 1084.0 1092.0 -25.0 -17.0 5316.0 11607.97 15202.0 1994.0
12 FG1505.ZCE 20140603 1071.0 1092.0 1087.0 1089.0 1071.0 1071.0 1078.0 -21.0 -14.0 3394.0 7319.49 15590.0 388.0
13 FG1505.ZCE 20140604 1072.0 1078.0 1070.0 1077.0 1068.0 1072.0 1072.0 -6.0 -6.0 2472.0 5301.57 15130.0 -460.0
14 FG1505.ZCE 20140605 1079.0 1072.0 1072.0 1080.0 1070.0 1079.0 1077.0 7.0 5.0 2970.0 6394.78 15678.0 548.0
15 FG1505.ZCE 20140606 1080.0 1077.0 1078.0 1082.0 1076.0 1080.0 1079.0 3.0 2.0 1250.0 2698.03 15572.0 -106.0
16 FG1505.ZCE 20140609 1055.0 1079.0 1075.0 1075.0 1055.0 1055.0 1064.0 -24.0 -15.0 10414.0 22161.23 22030.0 6458.0
17 FG1505.ZCE 20140610 1054.0 1064.0 1056.0 1061.0 1054.0 1054.0 1058.0 -10.0 -6.0 8760.0 18529.09 27006.0 4976.0
18 FG1505.ZCE 20140611 1049.0 1058.0 1054.0 1057.0 1047.0 1049.0 1054.0 -9.0 -4.0 6554.0 13819.07 30304.0 3298.0
19 FG1505.ZCE 20140612 1040.0 1054.0 1046.0 1049.0 1038.0 1040.0 1045.0 -14.0 -9.0 7664.0 16013.0 33126.0 2822.0
20 FG1505.ZCE 20140613 1041.0 1045.0 1043.0 1047.0 1039.0 1041.0 1043.0 -4.0 -2.0 10626.0 22175.16 35740.0 2614.0
21 FG1505.ZCE 20140616 1029.0 1043.0 1041.0 1046.0 1028.0 1029.0 1036.0 -14.0 -7.0 10482.0 21720.31 37230.0 1490.0
22 FG1505.ZCE 20140617 1031.0 1036.0 1030.0 1033.0 1022.0 1031.0 1026.0 -5.0 -10.0 8812.0 18089.26 38968.0 1738.0
23 FG1505.ZCE 20140618 1031.0 1026.0 1031.0 1038.0 1024.0 1031.0 1030.0 5.0 4.0 11510.0 23713.2 41208.0 2240.0
24 FG1505.ZCE 20140619 1032.0 1030.0 1030.0 1038.0 1029.0 1032.0 1034.0 2.0 4.0 7282.0 15059.84 41560.0 352.0
25 FG1505.ZCE 20140620 1043.0 1034.0 1032.0 1043.0 1031.0 1043.0 1038.0 9.0 4.0 9090.0 18875.34 41414.0 -146.0
26 FG1505.ZCE 20140623 1048.0 1038.0 1043.0 1055.0 1043.0 1048.0 1049.0 10.0 11.0 8538.0 17919.01 41506.0 92.0
27 FG1505.ZCE 20140624 1047.0 1049.0 1049.0 1052.0 1044.0 1047.0 1046.0 -2.0 -3.0 3386.0 7084.82 41462.0 -44.0
28 FG1505.ZCE 20140625 1048.0 1046.0 1049.0 1056.0 1046.0 1048.0 1050.0 2.0 4.0 4408.0 9259.55 42212.0 750.0
29 FG1505.ZCE 20140626 1069.0 1050.0 1050.0 1070.0 1049.0 1069.0 1060.0 19.0 10.0 11214.0 23784.55 42616.0 404.0
30 FG1505.ZCE 20140627 1058.0 1060.0 1069.0 1073.0 1056.0 1058.0 1066.0 -2.0 6.0 7908.0 16857.77 43310.0 694.0
31 FG1505.ZCE 20140630 1052.0 1066.0 1054.0 1059.0 1050.0 1052.0 1054.0 -14.0 -12.0 8116.0 17108.79 42746.0 -564.0
32 FG1505.ZCE 20140701 1043.0 1054.0 1054.0 1057.0 1041.0 1043.0 1050.0 -11.0 -4.0 8142.0 17103.58 41936.0 -810.0
33 FG1505.ZCE 20140702 1050.0 1050.0 1045.0 1052.0 1038.0 1050.0 1046.0 0.0 -4.0 4890.0 10232.62 42348.0 412.0
34 FG1505.ZCE 20140703 1056.0 1046.0 1051.0 1060.0 1051.0 1056.0 1056.0 10.0 10.0 7964.0 16825.36 44796.0 2448.0
35 FG1505.ZCE 20140704 1052.0 1056.0 1055.0 1058.0 1048.0 1052.0 1054.0 -4.0 -2.0 12452.0 26256.69 44316.0 -480.0
36 FG1505.ZCE 20140707 1038.0 1054.0 1051.0 1051.0 1037.0 1038.0 1042.0 -16.0 -12.0 5282.0 11007.47 44406.0 90.0
37 FG1505.ZCE 20140708 1030.0 1042.0 1039.0 1044.0 1026.0 1030.0 1032.0 -12.0 -10.0 7748.0 15991.33 44702.0 296.0
38 FG1505.ZCE 20140709 1000.0 1032.0 1028.0 1032.0 998.0 1000.0 1008.0 -32.0 -24.0 20636.0 41593.41 51788.0 7086.0
39 FG1505.ZCE 20140710 997.0 1008.0 998.0 1007.0 995.0 997.0 1001.0 -11.0 -7.0 19370.0 38764.6 58696.0 6908.0
40 FG1505.ZCE 20140711 989.0 1001.0 998.0 1001.0 986.0 989.0 992.0 -12.0 -9.0 10522.0 20884.73 61254.0 2558.0
41 FG1505.ZCE 20140714 979.0 992.0 987.0 996.0 978.0 979.0 988.0 -13.0 -4.0 17776.0 35142.54 66064.0 4810.0
42 FG1505.ZCE 20140715 989.0 988.0 983.0 992.0 980.0 989.0 986.0 1.0 -2.0 12542.0 24726.58 69722.0 3658.0
43 FG1505.ZCE 20140716 998.0 986.0 988.0 1002.0 987.0 998.0 994.0 12.0 8.0 19424.0 38613.16 74962.0 5240.0
44 FG1505.ZCE 20140717 1005.0 994.0 998.0 1009.0 997.0 1005.0 1005.0 11.0 11.0 12786.0 25687.61 73892.0 -1070.0
45 FG1505.ZCE 20140718 995.0 1005.0 1007.0 1007.0 993.0 995.0 997.0 -10.0 -8.0 8542.0 17040.86 73840.0 -52.0
46 FG1505.ZCE 20140721 1018.0 997.0 993.0 1029.0 991.0 1018.0 1015.0 21.0 18.0 27002.0 54824.71 66434.0 -7406.0
47 FG1505.ZCE 20140722 1010.0 1015.0 1016.0 1020.0 1008.0 1010.0 1014.0 -5.0 -1.0 10494.0 21279.1 64548.0 -1886.0
48 FG1505.ZCE 20140723 1006.0 1014.0 1011.0 1016.0 1003.0 1006.0 1009.0 -8.0 -5.0 8804.0 17760.02 63804.0 -744.0
49 FG1505.ZCE 20140724 1006.0 1009.0 1006.0 1017.0 1004.0 1006.0 1010.0 -3.0 1.0 10354.0 20922.93 61978.0 -1826.0
50 FG1505.ZCE 20140725 997.0 1010.0 1006.0 1009.0 988.0 997.0 997.0 -13.0 -13.0 12008.0 23934.91 61904.0 -74.0
51 FG1505.ZCE 20140728 1004.0 997.0 999.0 1005.0 990.0 1004.0 997.0 7.0 0.0 10356.0 20644.68 61996.0 92.0
52 FG1505.ZCE 20140729 1016.0 997.0 1006.0 1018.0 1006.0 1016.0 1013.0 19.0 16.0 15326.0 31038.01 56882.0 -5114.0
53 FG1505.ZCE 20140730 1016.0 1013.0 1013.0 1017.0 1008.0 1016.0 1013.0 3.0 0.0 12554.0 25441.23 58592.0 1710.0
54 FG1505.ZCE 20140731 1012.0 1013.0 1016.0 1023.0 1010.0 1012.0 1016.0 -1.0 3.0 7522.0 15289.12 58750.0 158.0
55 FG1505.ZCE 20140801 1006.0 1016.0 1010.0 1015.0 1004.0 1006.0 1009.0 -10.0 -7.0 7582.0 15296.08 58182.0 -568.0
56 FG1505.ZCE 20140804 1019.0 1009.0 1006.0 1020.0 1006.0 1019.0 1015.0 10.0 6.0 10630.0 21589.29 58840.0 658.0
57 FG1505.ZCE 20140805 1020.0 1015.0 1020.0 1027.0 1018.0 1020.0 1023.0 5.0 8.0 10998.0 22492.66 58250.0 -590.0
58 FG1505.ZCE 20140806 1017.0 1023.0 1018.0 1024.0 1015.0 1017.0 1019.0 -6.0 -4.0 6280.0 12798.88 59096.0 846.0
59 FG1505.ZCE 20140807 1032.0 1019.0 1017.0 1037.0 1017.0 1032.0 1029.0 13.0 10.0 19272.0 39656.4 63040.0 3944.0
60 FG1505.ZCE 20140808 1016.0 1029.0 1034.0 1035.0 1016.0 1016.0 1024.0 -13.0 -5.0 15882.0 32515.23 63190.0 150.0
61 FG1505.ZCE 20140811 1016.0 1024.0 1018.0 1024.0 1014.0 1016.0 1020.0 -8.0 -4.0 7252.0 14793.39 64676.0 1486.0
62 FG1505.ZCE 20140812 1014.0 1020.0 1015.0 1018.0 1010.0 1014.0 1015.0 -6.0 -5.0 7850.0 15934.82 65080.0 404.0
63 FG1505.ZCE 20140813 1012.0 1015.0 1017.0 1029.0 1012.0 1012.0 1021.0 -3.0 6.0 23366.0 47698.26 69364.0 4284.0
64 FG1505.ZCE 20140814 991.0 1021.0 1013.0 1013.0 986.0 991.0 996.0 -30.0 -25.0 33736.0 67225.54 81294.0 11930.0
65 FG1505.ZCE 20140815 999.0 996.0 990.0 1000.0 989.0 999.0 994.0 3.0 -2.0 15440.0 30708.31 85444.0 4150.0
66 FG1505.ZCE 20140818 1004.0 994.0 1002.0 1005.0 996.0 1004.0 1001.0 10.0 7.0 11540.0 23094.55 86996.0 1552.0
67 FG1505.ZCE 20140819 1010.0 1001.0 1007.0 1012.0 998.0 1010.0 1004.0 9.0 3.0 22404.0 45006.29 96734.0 9738.0
68 FG1505.ZCE 20140820 1005.0 1004.0 1011.0 1013.0 1004.0 1005.0 1008.0 1.0 4.0 16228.0 32719.28 97812.0 1078.0
69 FG1505.ZCE 20140821 1017.0 1008.0 1005.0 1025.0 1005.0 1017.0 1019.0 9.0 11.0 36116.0 73578.43 97612.0 -200.0
70 FG1505.ZCE 20140822 1020.0 1019.0 1017.0 1021.0 1014.0 1020.0 1017.0 1.0 -2.0 10276.0 20905.47 98014.0 402.0
71 FG1505.ZCE 20140825 1020.0 1017.0 1023.0 1026.0 1013.0 1020.0 1018.0 3.0 1.0 20724.0 42188.58 99050.0 1036.0
72 FG1505.ZCE 20140826 1022.0 1018.0 1022.0 1025.0 1016.0 1022.0 1020.0 4.0 2.0 16428.0 33512.95 98562.0 -488.0
73 FG1505.ZCE 20140827 1015.0 1020.0 1024.0 1026.0 1015.0 1015.0 1021.0 -5.0 1.0 24444.0 49936.54 95614.0 -2948.0
74 FG1505.ZCE 20140828 1002.0 1021.0 1014.0 1018.0 1000.0 1002.0 1012.0 -19.0 -9.0 31422.0 63572.87 103902.0 8288.0
75 FG1505.ZCE 20140829 1010.0 1012.0 1000.0 1010.0 998.0 1010.0 1005.0 -2.0 -7.0 16994.0 34174.12 107716.0 3814.0
76 FG1505.ZCE 20140901 970.0 1005.0 1010.0 1012.0 969.0 970.0 988.0 -35.0 -17.0 44092.0 87084.8 109430.0 1714.0
77 FG1505.ZCE 20140902 971.0 988.0 972.0 977.0 962.0 971.0 970.0 -17.0 -18.0 40772.0 79115.04 120750.0 11320.0
78 FG1505.ZCE 20140903 967.0 970.0 970.0 980.0 965.0 967.0 973.0 -3.0 3.0 20122.0 39153.21 119168.0 -1582.0
79 FG1505.ZCE 20140904 974.0 973.0 969.0 980.0 969.0 974.0 975.0 1.0 2.0 15788.0 30774.38 114764.0 -4404.0
80 FG1505.ZCE 20140905 952.0 975.0 977.0 978.0 944.0 952.0 956.0 -23.0 -19.0 72706.0 138950.64 101190.0 -13574.0
81 FG1505.ZCE 20140909 953.0 956.0 952.0 961.0 950.0 953.0 955.0 -3.0 -1.0 25480.0 48654.93 96564.0 -4626.0
82 FG1505.ZCE 20140910 949.0 955.0 952.0 962.0 946.0 949.0 954.0 -6.0 -1.0 31458.0 60014.45 98254.0 1690.0
83 FG1505.ZCE 20140911 953.0 954.0 949.0 953.0 943.0 953.0 948.0 -1.0 -6.0 23614.0 44775.19 102504.0 4250.0
84 FG1505.ZCE 20140912 967.0 948.0 952.0 968.0 949.0 967.0 958.0 19.0 10.0 22936.0 43938.13 96726.0 -5778.0
85 FG1505.ZCE 20140915 982.0 958.0 965.0 988.0 963.0 982.0 977.0 24.0 19.0 30870.0 60330.44 94646.0 -2080.0
86 FG1505.ZCE 20140916 989.0 977.0 982.0 993.0 980.0 989.0 986.0 12.0 9.0 26058.0 51400.52 89798.0 -4848.0
87 FG1505.ZCE 20140917 995.0 986.0 994.0 1001.0 984.0 995.0 994.0 9.0 8.0 59648.0 118590.95 108478.0 18680.0
88 FG1505.ZCE 20140918 992.0 994.0 994.0 995.0 988.0 992.0 991.0 -2.0 -3.0 21022.0 41674.21 105130.0 -3348.0
89 FG1505.ZCE 20140919 989.0 991.0 991.0 994.0 975.0 989.0 986.0 -2.0 -5.0 54388.0 107250.04 110042.0 4912.0
90 FG1505.ZCE 20140922 983.0 986.0 987.0 991.0 961.0 983.0 977.0 -3.0 -9.0 52810.0 103154.38 102960.0 -7082.0
91 FG1505.ZCE 20140923 1009.0 977.0 984.0 1017.0 984.0 1009.0 1006.0 32.0 29.0 103940.0 209064.69 123550.0 20590.0
92 FG1505.ZCE 20140924 1005.0 1006.0 1008.0 1010.0 995.0 1005.0 1003.0 -1.0 -3.0 60410.0 121203.03 123708.0 158.0
93 FG1505.ZCE 20140925 981.0 1003.0 1006.0 1008.0 970.0 981.0 991.0 -22.0 -12.0 77212.0 153078.22 110802.0 -12906.0
94 FG1505.ZCE 20140926 981.0 991.0 980.0 990.0 975.0 981.0 984.0 -10.0 -7.0 35514.0 69867.39 107726.0 -3076.0
95 FG1505.ZCE 20140929 974.0 984.0 980.0 984.0 970.0 974.0 976.0 -10.0 -8.0 40846.0 79757.54 91934.0 -15792.0
96 FG1505.ZCE 20140930 978.0 976.0 973.0 985.0 971.0 978.0 977.0 2.0 1.0 15292.0 29885.33 89054.0 -2880.0
97 FG1505.ZCE 20141008 964.0 977.0 984.0 987.0 963.0 964.0 971.0 -13.0 -6.0 21004.0 40787.02 87504.0 -1550.0
98 FG1505.ZCE 20141009 974.0 971.0 964.0 977.0 960.0 974.0 969.0 3.0 -2.0 19920.0 38603.4 88290.0 786.0
99 FG1505.ZCE 20141010 970.0 969.0 974.0 975.0 965.0 970.0 970.0 1.0 1.0 16752.0 32510.16 86808.0 -1482.0
100 FG1505.ZCE 20141013 978.0 970.0 973.0 991.0 970.0 978.0 981.0 8.0 11.0 33904.0 66518.25 85554.0 -1254.0
101 FG1505.ZCE 20141014 984.0 981.0 976.0 985.0 964.0 984.0 973.0 3.0 -8.0 59442.0 115733.35 93538.0 7984.0
102 FG1505.ZCE 20141015 980.0 973.0 981.0 986.0 975.0 980.0 981.0 7.0 8.0 21574.0 42349.05 95744.0 2206.0
103 FG1505.ZCE 20141016 975.0 981.0 978.0 984.0 972.0 975.0 977.0 -6.0 -4.0 21184.0 41409.21 95708.0 -36.0
104 FG1505.ZCE 20141017 974.0 977.0 974.0 981.0 964.0 974.0 971.0 -3.0 -6.0 20756.0 40309.11 96882.0 1174.0
105 FG1505.ZCE 20141020 969.0 971.0 972.0 975.0 965.0 969.0 969.0 -2.0 -2.0 18002.0 34876.16 94472.0 -2410.0
106 FG1505.ZCE 20141021 973.0 969.0 968.0 979.0 966.0 973.0 974.0 4.0 5.0 20310.0 39547.87 91604.0 -2868.0
107 FG1505.ZCE 20141022 970.0 974.0 974.0 979.0 968.0 970.0 972.0 -4.0 -2.0 16986.0 33031.0 88990.0 -2614.0
108 FG1505.ZCE 20141023 969.0 972.0 968.0 972.0 963.0 969.0 967.0 -3.0 -5.0 21110.0 40841.09 90792.0 1802.0
109 FG1505.ZCE 20141024 974.0 967.0 970.0 978.0 969.0 974.0 973.0 7.0 6.0 29546.0 57513.87 98888.0 8096.0
110 FG1505.ZCE 20141027 975.0 973.0 971.0 976.0 970.0 975.0 973.0 2.0 0.0 12408.0 24154.88 100932.0 2044.0
111 FG1505.ZCE 20141028 976.0 973.0 976.0 982.0 968.0 976.0 977.0 3.0 4.0 31266.0 61093.29 103338.0 2406.0
112 FG1505.ZCE 20141029 981.0 977.0 973.0 981.0 973.0 981.0 977.0 4.0 0.0 12518.0 24466.1 104402.0 1064.0
113 FG1505.ZCE 20141030 985.0 977.0 981.0 993.0 979.0 985.0 984.0 8.0 7.0 33844.0 66629.55 104202.0 -200.0
114 FG1505.ZCE 20141031 989.0 984.0 986.0 993.0 982.0 989.0 987.0 5.0 3.0 16720.0 33000.94 106540.0 2338.0
115 FG1505.ZCE 20141103 997.0 987.0 990.0 999.0 986.0 997.0 994.0 10.0 7.0 35414.0 70412.5 116832.0 10292.0
116 FG1505.ZCE 20141104 990.0 994.0 993.0 996.0 985.0 990.0 991.0 -4.0 -3.0 33870.0 67149.81 111360.0 -5472.0
117 FG1505.ZCE 20141105 979.0 991.0 989.0 992.0 978.0 979.0 985.0 -12.0 -6.0 27052.0 53317.73 110954.0 -406.0
118 FG1505.ZCE 20141106 983.0 985.0 983.0 989.0 975.0 983.0 983.0 -2.0 -2.0 19570.0 38476.29 110930.0 -24.0
119 FG1505.ZCE 20141107 988.0 983.0 983.0 992.0 983.0 988.0 988.0 5.0 5.0 20180.0 39885.85 109886.0 -1044.0
120 FG1505.ZCE 20141110 997.0 988.0 992.0 999.0 991.0 997.0 995.0 9.0 7.0 20374.0 40550.0 113870.0 3984.0
121 FG1505.ZCE 20141111 998.0 995.0 995.0 998.0 992.0 998.0 995.0 3.0 0.0 10220.0 20340.14 112882.0 -988.0
122 FG1505.ZCE 20141112 1008.0 995.0 1000.0 1018.0 999.0 1008.0 1009.0 13.0 14.0 66080.0 133311.39 132212.0 19330.0
123 FG1505.ZCE 20141113 1005.0 1009.0 1008.0 1010.0 1001.0 1005.0 1005.0 -4.0 -4.0 16900.0 33965.28 132726.0 514.0
124 FG1505.ZCE 20141114 1007.0 1005.0 1000.0 1017.0 998.0 1007.0 1010.0 2.0 5.0 46332.0 93544.72 148584.0 15858.0
125 FG1505.ZCE 20141117 1000.0 1010.0 1010.0 1014.0 999.0 1000.0 1006.0 -10.0 -4.0 23388.0 47067.22 143506.0 -5078.0
126 FG1505.ZCE 20141118 993.0 1006.0 1000.0 1022.0 976.0 993.0 997.0 -13.0 -9.0 72432.0 144366.62 125168.0 -18338.0
127 FG1505.ZCE 20141119 998.0 997.0 991.0 1002.0 988.0 998.0 994.0 1.0 -3.0 23280.0 46291.33 121790.0 -3378.0
128 FG1505.ZCE 20141120 993.0 994.0 999.0 1002.0 991.0 993.0 997.0 -1.0 3.0 21382.0 42653.59 117244.0 -4546.0
129 FG1505.ZCE 20141121 980.0 997.0 994.0 994.0 978.0 980.0 987.0 -17.0 -10.0 21154.0 41758.8 113128.0 -4116.0
130 FG1505.ZCE 20141124 985.0 987.0 987.0 990.0 983.0 985.0 987.0 -2.0 0.0 20874.0 41206.54 108320.0 -4808.0
131 FG1505.ZCE 20141125 1000.0 987.0 982.0 1002.0 981.0 1000.0 993.0 13.0 6.0 22032.0 43745.39 100592.0 -7728.0
132 FG1505.ZCE 20141126 999.0 993.0 997.0 1001.0 994.0 999.0 998.0 6.0 5.0 9616.0 19197.58 98398.0 -2194.0
133 FG1505.ZCE 20141127 1005.0 998.0 999.0 1009.0 996.0 1005.0 1002.0 7.0 4.0 11846.0 23729.45 98706.0 308.0
134 FG1505.ZCE 20141128 1006.0 1002.0 997.0 1010.0 997.0 1006.0 1005.0 4.0 3.0 12470.0 25064.77 98930.0 224.0
135 FG1505.ZCE 20141201 998.0 1005.0 1000.0 1005.0 987.0 998.0 999.0 -7.0 -6.0 15212.0 30384.79 94680.0 -4250.0
136 FG1505.ZCE 20141202 1010.0 999.0 1004.0 1017.0 1003.0 1010.0 1009.0 11.0 10.0 15454.0 31190.31 98048.0 3368.0
137 FG1505.ZCE 20141203 1008.0 1009.0 1008.0 1013.0 1003.0 1008.0 1009.0 -1.0 0.0 11992.0 24189.78 100004.0 1956.0
138 FG1505.ZCE 20141204 1008.0 1009.0 1010.0 1016.0 1006.0 1008.0 1012.0 -1.0 3.0 11398.0 23058.28 101138.0 1134.0
139 FG1505.ZCE 20141205 1013.0 1012.0 1005.0 1014.0 996.0 1013.0 1005.0 1.0 -7.0 9318.0 18735.61 98404.0 -2734.0
140 FG1505.ZCE 20141208 1009.0 1005.0 1012.0 1017.0 1007.0 1009.0 1012.0 4.0 7.0 14076.0 28497.14 97796.0 -608.0
141 FG1505.ZCE 20141209 1018.0 1012.0 1007.0 1018.0 1004.0 1018.0 1013.0 6.0 1.0 16244.0 32902.97 95166.0 -2630.0
142 FG1505.ZCE 20141210 1017.0 1013.0 1017.0 1019.0 1013.0 1017.0 1017.0 4.0 4.0 9812.0 19952.22 94364.0 -802.0
143 FG1505.ZCE 20141211 1013.0 1017.0 1013.0 1024.0 1012.0 1013.0 1018.0 -4.0 1.0 33090.0 67387.07 92292.0 -2072.0
144 FG1505.ZCE 20141212 1024.0 1018.0 1013.0 1024.0 1009.0 1024.0 1020.0 6.0 2.0 25438.0 51872.41 73856.0 -18436.0
145 FG1505.ZCE 20141215 1028.0 1020.0 1023.0 1031.0 1019.0 1028.0 1027.0 8.0 7.0 22786.0 46811.43 64782.0 -9074.0
146 FG1505.ZCE 20141216 1027.0 1027.0 1025.0 1029.0 1019.0 1027.0 1024.0 0.0 -3.0 15060.0 30851.08 58616.0 -6166.0
147 FG1505.ZCE 20141217 1022.0 1024.0 1026.0 1027.0 1017.0 1022.0 1022.0 -2.0 -2.0 11510.0 23535.23 54562.0 -4054.0
148 FG1505.ZCE 20141218 1021.0 1022.0 1025.0 1025.0 1018.0 1021.0 1021.0 -1.0 -1.0 8094.0 16526.96 51006.0 -3556.0
149 FG1505.ZCE 20141219 1023.0 1021.0 1020.0 1025.0 1018.0 1023.0 1022.0 2.0 1.0 5460.0 11156.14 49404.0 -1602.0
150 FG1505.ZCE 20141222 1017.0 1022.0 1026.0 1028.0 1017.0 1017.0 1021.0 -5.0 -1.0 5336.0 10900.61 48776.0 -628.0
151 FG1505.ZCE 20141223 1015.0 1021.0 1017.0 1019.0 1010.0 1015.0 1013.0 -6.0 -8.0 8348.0 16920.68 46784.0 -1992.0
152 FG1505.ZCE 20141224 1031.0 1013.0 1020.0 1031.0 1016.0 1031.0 1026.0 18.0 13.0 12092.0 24811.21 44810.0 -1974.0
153 FG1505.ZCE 20141225 1027.0 1026.0 1030.0 1034.0 1025.0 1027.0 1029.0 1.0 3.0 6164.0 12680.2 44430.0 -380.0
154 FG1505.ZCE 20141226 1028.0 1029.0 1023.0 1031.0 1023.0 1028.0 1028.0 -1.0 -1.0 2872.0 5905.27 44026.0 -404.0
155 FG1505.ZCE 20141229 1050.0 1028.0 1029.0 1050.0 1022.0 1050.0 1040.0 22.0 12.0 18512.0 38490.7 47908.0 3882.0
156 FG1505.ZCE 20141230 1076.0 1040.0 1056.0 1082.0 1054.0 1076.0 1075.0 36.0 35.0 33228.0 71409.31 51218.0 3310.0
157 FG1505.ZCE 20141231 1064.0 1075.0 1076.0 1083.0 1060.0 1064.0 1068.0 -11.0 -7.0 30596.0 65363.18 49572.0 -1646.0
158 FG1505.ZCE 20150105 1063.0 1068.0 1056.0 1071.0 1055.0 1063.0 1064.0 -5.0 -4.0 14404.0 30650.11 51108.0 1536.0
159 FG1505.ZCE 20150106 1062.0 1064.0 1073.0 1083.0 1061.0 1062.0 1071.0 -2.0 7.0 21780.0 46644.64 49500.0 -1608.0
160 FG1505.ZCE 20150107 1052.0 1071.0 1059.0 1062.0 1045.0 1052.0 1052.0 -19.0 -19.0 29732.0 62554.99 55076.0 5576.0
161 FG1505.ZCE 20150108 1051.0 1052.0 1051.0 1060.0 1049.0 1051.0 1054.0 -1.0 2.0 13668.0 28819.83 53260.0 -1816.0
162 FG1505.ZCE 20150109 1052.0 1054.0 1048.0 1056.0 1042.0 1052.0 1049.0 -2.0 -5.0 8776.0 18417.43 50990.0 -2270.0
163 FG1505.ZCE 20150112 1034.0 1049.0 1051.0 1053.0 1031.0 1034.0 1041.0 -15.0 -8.0 11510.0 23967.27 46360.0 -4630.0
164 FG1505.ZCE 20150113 1034.0 1041.0 1030.0 1038.0 1027.0 1034.0 1033.0 -7.0 -8.0 5010.0 10350.59 44500.0 -1860.0
165 FG1505.ZCE 20150114 1037.0 1033.0 1036.0 1039.0 1012.0 1037.0 1027.0 4.0 -6.0 10756.0 22102.58 39852.0 -4648.0
166 FG1505.ZCE 20150115 1037.0 1027.0 1037.0 1040.0 1030.0 1037.0 1035.0 10.0 8.0 7042.0 14571.69 38248.0 -1604.0
167 FG1505.ZCE 20150116 1030.0 1035.0 1036.0 1037.0 1028.0 1030.0 1034.0 -5.0 -1.0 9192.0 19007.55 34458.0 -3790.0
168 FG1505.ZCE 20150119 1031.0 1034.0 1030.0 1034.0 1024.0 1031.0 1030.0 -3.0 -4.0 6290.0 12953.18 32402.0 -2056.0
169 FG1505.ZCE 20150120 1027.0 1030.0 1030.0 1036.0 1027.0 1027.0 1032.0 -3.0 2.0 2810.0 5797.04 31556.0 -846.0
170 FG1505.ZCE 20150121 1029.0 1032.0 1027.0 1036.0 1024.0 1029.0 1031.0 -3.0 -1.0 3260.0 6723.75 31018.0 -538.0
171 FG1505.ZCE 20150122 1031.0 1031.0 1030.0 1039.0 1030.0 1031.0 1034.0 0.0 3.0 2984.0 6169.51 31278.0 260.0
172 FG1505.ZCE 20150123 1029.0 1034.0 1031.0 1037.0 1022.0 1029.0 1030.0 -5.0 -4.0 4646.0 9567.44 29468.0 -1810.0
173 FG1505.ZCE 20150126 1023.0 1030.0 1024.0 1034.0 1019.0 1023.0 1025.0 -7.0 -5.0 12750.0 26144.36 20948.0 -8520.0
174 FG1505.ZCE 20150127 1021.0 1025.0 1024.0 1029.0 1020.0 1021.0 1025.0 -4.0 0.0 5392.0 11054.92 17854.0 -3094.0
175 FG1505.ZCE 20150128 1021.0 1025.0 1023.0 1025.0 1017.0 1021.0 1022.0 -4.0 -3.0 1850.0 3782.07 17468.0 -386.0
176 FG1505.ZCE 20150129 1030.0 1022.0 1021.0 1030.0 1021.0 1030.0 1026.0 8.0 4.0 4164.0 8540.52 17122.0 -346.0
177 FG1505.ZCE 20150130 1021.0 1026.0 1029.0 1030.0 1021.0 1021.0 1025.0 -5.0 -1.0 2092.0 4289.39 16668.0 -454.0
178 FG1505.ZCE 20150202 1021.0 1025.0 1024.0 1026.0 1020.0 1021.0 1023.0 -4.0 -2.0 1216.0 2487.9 16560.0 -108.0
179 FG1505.ZCE 20150203 1030.0 1023.0 1024.0 1032.0 1024.0 1030.0 1027.0 7.0 4.0 3248.0 6674.2 16282.0 -278.0
180 FG1505.ZCE 20150204 1027.0 1027.0 1033.0 1036.0 1025.0 1027.0 1032.0 0.0 5.0 2148.0 4435.46 15576.0 -706.0
181 FG1505.ZCE 20150205 1023.0 1032.0 1030.0 1032.0 1022.0 1023.0 1027.0 -9.0 -5.0 1318.0 2707.51 15450.0 -126.0
182 FG1505.ZCE 20150206 1031.0 1027.0 1025.0 1031.0 1025.0 1031.0 1027.0 4.0 0.0 1414.0 2905.67 15618.0 168.0
183 FG1505.ZCE 20150209 1035.0 1027.0 1029.0 1037.0 1029.0 1035.0 1033.0 8.0 6.0 1262.0 2608.23 15530.0 -88.0
184 FG1505.ZCE 20150210 1040.0 1033.0 1032.0 1042.0 1032.0 1040.0 1038.0 7.0 5.0 1700.0 3528.52 15120.0 -410.0
185 FG1505.ZCE 20150211 1051.0 1038.0 1037.0 1053.0 1037.0 1051.0 1048.0 13.0 10.0 2308.0 4836.35 14686.0 -434.0
186 FG1505.ZCE 20150212 1048.0 1048.0 1049.0 1052.0 1045.0 1048.0 1047.0 0.0 -1.0 1266.0 2651.59 14380.0 -306.0
187 FG1505.ZCE 20150213 1053.0 1047.0 1051.0 1055.0 1049.0 1053.0 1053.0 6.0 6.0 1512.0 3183.12 14052.0 -328.0
188 FG1505.ZCE 20150216 1053.0 1053.0 1052.0 1057.0 1048.0 1053.0 1051.0 0.0 -2.0 1516.0 3187.3 13418.0 -634.0
189 FG1505.ZCE 20150217 1050.0 1051.0 1053.0 1055.0 1048.0 1050.0 1052.0 -1.0 1.0 800.0 1682.87 13150.0 -268.0
190 FG1505.ZCE 20150225 1049.0 1052.0 1050.0 1050.0 1044.0 1049.0 1046.0 -3.0 -6.0 1352.0 2829.27 12930.0 -220.0
191 FG1505.ZCE 20150226 1068.0 1046.0 1047.0 1071.0 1047.0 1068.0 1064.0 22.0 18.0 5134.0 10922.32 13706.0 776.0
192 FG1505.ZCE 20150227 1067.0 1064.0 1065.0 1072.0 1060.0 1067.0 1065.0 3.0 1.0 1864.0 3970.86 13750.0 44.0
193 FG1505.ZCE 20150302 1055.0 1065.0 1067.0 1073.0 1039.0 1055.0 1054.0 -10.0 -11.0 4346.0 9163.13 11574.0 -2176.0
194 FG1505.ZCE 20150303 1051.0 1054.0 1053.0 1060.0 1048.0 1051.0 1052.0 -3.0 -2.0 1444.0 3038.59 11066.0 -508.0
195 FG1505.ZCE 20150304 1056.0 1052.0 1051.0 1064.0 1051.0 1056.0 1060.0 4.0 8.0 1394.0 2954.44 11082.0 16.0
196 FG1505.ZCE 20150305 1054.0 1060.0 1050.0 1054.0 1045.0 1054.0 1050.0 -6.0 -10.0 2458.0 5160.96 10170.0 -912.0
197 FG1505.ZCE 20150306 1050.0 1050.0 1054.0 1063.0 1049.0 1050.0 1058.0 0.0 8.0 1484.0 3138.69 9510.0 -660.0
198 FG1505.ZCE 20150309 1042.0 1058.0 1048.0 1048.0 1032.0 1042.0 1042.0 -16.0 -16.0 2344.0 4883.67 8410.0 -1100.0
199 FG1505.ZCE 20150310 1030.0 1042.0 1043.0 1047.0 1030.0 1030.0 1036.0 -12.0 -6.0 1790.0 3707.48 7634.0 -776.0
200 FG1505.ZCE 20150311 1026.0 1036.0 1030.0 1035.0 1023.0 1026.0 1029.0 -10.0 -7.0 1490.0 3066.47 6876.0 -758.0
201 FG1505.ZCE 20150312 1033.0 1029.0 1026.0 1035.0 1025.0 1033.0 1030.0 4.0 1.0 744.0 1532.05 6642.0 -234.0
202 FG1505.ZCE 20150313 1028.0 1030.0 1034.0 1035.0 1028.0 1028.0 1030.0 -2.0 0.0 724.0 1491.47 6126.0 -516.0
203 FG1505.ZCE 20150316 1033.0 1030.0 1027.0 1034.0 1024.0 1033.0 1030.0 3.0 0.0 298.0 613.66 6068.0 -58.0
204 FG1505.ZCE 20150317 1034.0 1030.0 1032.0 1044.0 1032.0 1034.0 1038.0 4.0 8.0 682.0 1416.48 6020.0 -48.0
205 FG1505.ZCE 20150318 1032.0 1038.0 1032.0 1035.0 1029.0 1032.0 1031.0 -6.0 -7.0 180.0 371.16 6022.0 2.0
206 FG1505.ZCE 20150319 1044.0 1031.0 1034.0 1049.0 1034.0 1044.0 1042.0 13.0 11.0 706.0 1471.38 5952.0 -70.0
207 FG1505.ZCE 20150320 1053.0 1042.0 1048.0 1053.0 1046.0 1053.0 1051.0 11.0 9.0 698.0 1466.66 5864.0 -88.0
208 FG1505.ZCE 20150323 1061.0 1051.0 1058.0 1062.0 1053.0 1061.0 1056.0 10.0 5.0 556.0 1174.66 5674.0 -190.0
209 FG1505.ZCE 20150324 1059.0 1056.0 1072.0 1072.0 1055.0 1059.0 1061.0 3.0 5.0 840.0 1782.89 5308.0 -366.0
210 FG1505.ZCE 20150325 1051.0 1061.0 1055.0 1059.0 1051.0 1051.0 1054.0 -10.0 -7.0 918.0 1936.02 4806.0 -502.0
211 FG1505.ZCE 20150326 1063.0 1054.0 1057.0 1064.0 1049.0 1063.0 1056.0 9.0 2.0 816.0 1723.87 4832.0 26.0
212 FG1505.ZCE 20150327 1061.0 1056.0 1058.0 1061.0 1052.0 1061.0 1055.0 5.0 -1.0 804.0 1696.7 4338.0 -494.0
213 FG1505.ZCE 20150330 1076.0 1055.0 1060.0 1085.0 1060.0 1076.0 1075.0 21.0 20.0 1520.0 3266.6 4126.0 -212.0
214 FG1505.ZCE 20150331 1055.0 1075.0 1079.0 1079.0 1055.0 1055.0 1063.0 -20.0 -12.0 802.0 1704.88 3556.0 -570.0
215 FG1505.ZCE 20150401 1052.0 1063.0 1055.0 1060.0 1050.0 1052.0 1053.0 -11.0 -10.0 958.0 2017.82 2844.0 -712.0
216 FG1505.ZCE 20150402 1039.0 1053.0 1054.0 1061.0 1039.0 1039.0 1045.0 -14.0 -8.0 2064.0 4315.41 2434.0 -410.0
217 FG1505.ZCE 20150403 1049.0 1045.0 1038.0 1050.0 1036.0 1049.0 1043.0 4.0 -2.0 426.0 888.87 2428.0 -6.0
218 FG1505.ZCE 20150407 1051.0 1043.0 1050.0 1064.0 1050.0 1051.0 1058.0 8.0 15.0 382.0 808.35 2300.0 -128.0
219 FG1505.ZCE 20150408 1059.0 1058.0 1050.0 1065.0 1035.0 1059.0 1051.0 1.0 -7.0 636.0 1337.06 2084.0 -216.0
220 FG1505.ZCE 20150409 1057.0 1051.0 1060.0 1060.0 1045.0 1057.0 1049.0 6.0 -2.0 578.0 1212.08 1618.0 -466.0
221 FG1505.ZCE 20150410 1049.0 1049.0 1052.0 1052.0 1045.0 1049.0 1047.0 0.0 -2.0 148.0 310.04 1510.0 -108.0
222 FG1505.ZCE 20150413 1048.0 1047.0 1046.0 1050.0 1045.0 1048.0 1047.0 1.0 0.0 374.0 783.48 1186.0 -324.0
223 FG1505.ZCE 20150414 1046.0 1047.0 1045.0 1048.0 1042.0 1046.0 1043.0 -1.0 -4.0 638.0 1331.11 928.0 -258.0
224 FG1505.ZCE 20150415 1049.0 1043.0 1046.0 1049.0 1046.0 1049.0 1047.0 6.0 4.0 62.0 129.86 898.0 -30.0
225 FG1505.ZCE 20150416 1047.0 1047.0 1047.0 1049.0 1044.0 1047.0 1045.0 0.0 -2.0 190.0 397.22 900.0 2.0
226 FG1505.ZCE 20150417 1048.0 1045.0 1043.0 1048.0 1043.0 1048.0 1046.0 3.0 1.0 38.0 79.53 864.0 -36.0
227 FG1505.ZCE 20150420 1045.0 1046.0 1049.0 1049.0 1045.0 1045.0 1048.0 -1.0 2.0 52.0 108.99 816.0 -48.0
228 FG1505.ZCE 20150421 1043.0 1048.0 1049.0 1049.0 1042.0 1043.0 1044.0 -5.0 -4.0 84.0 175.45 782.0 -34.0
229 FG1505.ZCE 20150422 1049.0 1044.0 1038.0 1049.0 1038.0 1049.0 1046.0 5.0 2.0 68.0 142.27 724.0 -58.0
230 FG1505.ZCE 20150423 1050.0 1046.0 1050.0 1053.0 1050.0 1050.0 1052.0 4.0 6.0 62.0 130.39 666.0 -58.0
231 FG1505.ZCE 20150424 1052.0 1052.0 1052.0 1058.0 1041.0 1052.0 1053.0 0.0 1.0 286.0 602.42 396.0 -270.0
232 FG1505.ZCE 20150427 1049.0 1053.0 1050.0 1050.0 1041.0 1049.0 1047.0 -4.0 -6.0 68.0 142.4 340.0 -56.0
233 FG1505.ZCE 20150428 1040.0 1047.0 1048.0 1048.0 1040.0 1040.0 1045.0 -7.0 -2.0 92.0 192.34 270.0 -70.0
234 FG1505.ZCE 20150429 1045.0 1045.0 1034.0 1045.0 1034.0 1045.0 1043.0 0.0 -2.0 222.0 462.99 214.0 -56.0
235 FG1505.ZCE 20150430 1085.0 1043.0 1039.0 1085.0 1039.0 1085.0 1068.0 42.0 25.0 264.0 564.1 6.0 -208.0
236 FG1505.ZCE 20150504 1100.0 1068.0 1068.0 1100.0 1068.0 1100.0 1089.0 32.0 21.0 6.0 13.07 0.0 -6.0
237 FG1505.ZCE 20150505 1089.0 1089.0 0.0 0.0 0.0 0.0 0.0
238 FG1505.ZCE 20150506 1089.0 1089.0 0.0 0.0 0.0 0.0 0.0
239 FG1505.ZCE 20150507 1089.0 1045.0 -44.0 0.0 0.0 0.0 0.0
240 FG1505.ZCE 20150508 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
241 FG1505.ZCE 20150511 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
242 FG1505.ZCE 20150512 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
243 FG1505.ZCE 20150513 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
244 FG1505.ZCE 20150514 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
245 FG1505.ZCE 20150515 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0