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/FG1509.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
FG1509.ZCE,20140916,878.0,876.0,881.0,881.0,867.0,878.0,874.0,2.0,-2.0,13104.0,22913.42,11042.0,11042.0,
FG1509.ZCE,20140917,901.0,874.0,888.0,909.0,879.0,901.0,897.0,27.0,23.0,64860.0,116379.36,52188.0,41146.0,
FG1509.ZCE,20140918,890.0,897.0,903.0,903.0,886.0,890.0,894.0,-7.0,-3.0,16842.0,30096.72,53678.0,1490.0,
FG1509.ZCE,20140919,882.0,894.0,888.0,893.0,877.0,882.0,883.0,-12.0,-11.0,13308.0,23499.74,54272.0,594.0,
FG1509.ZCE,20140922,865.0,883.0,881.0,883.0,854.0,865.0,868.0,-18.0,-15.0,30466.0,52907.76,62612.0,8340.0,
FG1509.ZCE,20140923,897.0,868.0,867.0,901.0,866.0,897.0,887.0,29.0,19.0,25746.0,45690.8,60212.0,-2400.0,
FG1509.ZCE,20140924,891.0,887.0,897.0,897.0,882.0,891.0,891.0,4.0,4.0,11892.0,21182.85,61256.0,1044.0,
FG1509.ZCE,20140925,868.0,891.0,890.0,892.0,862.0,868.0,876.0,-23.0,-15.0,41558.0,72813.54,79444.0,18188.0,
FG1509.ZCE,20140926,861.0,876.0,868.0,870.0,860.0,861.0,865.0,-15.0,-11.0,19144.0,33123.08,81500.0,2056.0,
FG1509.ZCE,20140929,858.0,865.0,862.0,866.0,855.0,858.0,860.0,-7.0,-5.0,15382.0,26448.7,84876.0,3376.0,
FG1509.ZCE,20140930,857.0,860.0,860.0,864.0,855.0,857.0,860.0,-3.0,0.0,9416.0,16191.91,86578.0,1702.0,
FG1509.ZCE,20141008,841.0,860.0,864.0,865.0,840.0,841.0,851.0,-19.0,-9.0,14874.0,25309.44,92572.0,5994.0,
FG1509.ZCE,20141009,853.0,851.0,842.0,855.0,840.0,853.0,847.0,2.0,-4.0,23384.0,39596.43,95908.0,3336.0,
FG1509.ZCE,20141010,845.0,847.0,852.0,852.0,844.0,845.0,848.0,-2.0,1.0,11168.0,18937.72,99688.0,3780.0,
FG1509.ZCE,20141013,852.0,848.0,846.0,864.0,845.0,852.0,856.0,4.0,8.0,27720.0,47459.68,103086.0,3398.0,
FG1509.ZCE,20141014,860.0,856.0,851.0,862.0,846.0,860.0,855.0,4.0,-1.0,21440.0,36642.5,101288.0,-1798.0,
FG1509.ZCE,20141015,861.0,855.0,858.0,868.0,857.0,861.0,862.0,6.0,7.0,13630.0,23510.06,100478.0,-810.0,
FG1509.ZCE,20141016,854.0,862.0,860.0,862.0,852.0,854.0,857.0,-8.0,-5.0,16258.0,27871.12,102756.0,2278.0,
FG1509.ZCE,20141017,849.0,857.0,856.0,859.0,845.0,849.0,851.0,-8.0,-6.0,20490.0,34856.79,107604.0,4848.0,
FG1509.ZCE,20141020,846.0,851.0,851.0,853.0,843.0,846.0,847.0,-5.0,-4.0,15750.0,26687.0,112882.0,5278.0,
FG1509.ZCE,20141021,851.0,847.0,846.0,853.0,843.0,851.0,849.0,4.0,2.0,10206.0,17334.61,111132.0,-1750.0,
FG1509.ZCE,20141022,846.0,849.0,851.0,853.0,843.0,846.0,848.0,-3.0,-1.0,8036.0,13621.0,112958.0,1826.0,
FG1509.ZCE,20141023,846.0,848.0,842.0,848.0,842.0,846.0,845.0,-2.0,-3.0,10770.0,18200.72,114806.0,1848.0,
FG1509.ZCE,20141024,850.0,845.0,847.0,854.0,846.0,850.0,850.0,5.0,5.0,12254.0,20821.91,116362.0,1556.0,
FG1509.ZCE,20141027,846.0,850.0,850.0,851.0,845.0,846.0,847.0,-4.0,-3.0,7400.0,12542.19,118222.0,1860.0,
FG1509.ZCE,20141028,838.0,847.0,846.0,847.0,837.0,838.0,841.0,-9.0,-6.0,25432.0,42770.88,129826.0,11604.0,
FG1509.ZCE,20141029,845.0,841.0,839.0,845.0,837.0,845.0,841.0,4.0,0.0,12968.0,21814.08,133138.0,3312.0,
FG1509.ZCE,20141030,846.0,841.0,845.0,852.0,845.0,846.0,848.0,5.0,7.0,19994.0,33914.94,131462.0,-1676.0,
FG1509.ZCE,20141031,850.0,848.0,845.0,851.0,844.0,850.0,849.0,2.0,1.0,14010.0,23776.0,130500.0,-962.0,
FG1509.ZCE,20141103,855.0,849.0,850.0,856.0,849.0,855.0,853.0,6.0,4.0,14052.0,23981.61,129312.0,-1188.0,
FG1509.ZCE,20141104,845.0,853.0,854.0,854.0,842.0,845.0,848.0,-8.0,-5.0,15924.0,26998.57,128234.0,-1078.0,
FG1509.ZCE,20141105,832.0,848.0,843.0,846.0,830.0,832.0,839.0,-16.0,-9.0,18008.0,30205.6,136924.0,8690.0,
FG1509.ZCE,20141106,842.0,839.0,831.0,845.0,830.0,842.0,838.0,3.0,-1.0,18988.0,31824.59,137084.0,160.0,
FG1509.ZCE,20141107,850.0,838.0,844.0,852.0,838.0,850.0,845.0,12.0,7.0,23444.0,39607.97,139092.0,2008.0,
FG1509.ZCE,20141110,850.0,845.0,852.0,856.0,849.0,850.0,853.0,5.0,8.0,25948.0,44250.84,143752.0,4660.0,
FG1509.ZCE,20141111,851.0,853.0,848.0,854.0,846.0,851.0,850.0,-2.0,-3.0,17594.0,29901.15,142128.0,-1624.0,
FG1509.ZCE,20141112,869.0,850.0,853.0,882.0,853.0,869.0,870.0,19.0,20.0,73716.0,128233.89,128992.0,-13136.0,
FG1509.ZCE,20141113,868.0,870.0,870.0,871.0,862.0,868.0,867.0,-2.0,-3.0,17640.0,30596.97,128112.0,-880.0,
FG1509.ZCE,20141114,877.0,867.0,866.0,888.0,864.0,877.0,879.0,10.0,12.0,46938.0,82471.82,119170.0,-8942.0,
FG1509.ZCE,20141117,869.0,879.0,881.0,883.0,867.0,869.0,874.0,-10.0,-5.0,25216.0,44098.45,123558.0,4388.0,
FG1509.ZCE,20141118,859.0,874.0,870.0,871.0,847.0,859.0,858.0,-15.0,-16.0,37846.0,64918.28,124266.0,708.0,
FG1509.ZCE,20141119,867.0,858.0,860.0,869.0,854.0,867.0,861.0,9.0,3.0,21896.0,37713.65,123188.0,-1078.0,
FG1509.ZCE,20141120,858.0,861.0,867.0,870.0,858.0,858.0,864.0,-3.0,3.0,21986.0,38011.63,124562.0,1374.0,
FG1509.ZCE,20141121,849.0,864.0,857.0,858.0,844.0,849.0,854.0,-15.0,-10.0,33374.0,56987.18,126870.0,2308.0,
FG1509.ZCE,20141124,841.0,854.0,854.0,856.0,841.0,841.0,850.0,-13.0,-4.0,29888.0,50793.41,130610.0,3740.0,
FG1509.ZCE,20141125,850.0,850.0,841.0,851.0,838.0,850.0,845.0,0.0,-5.0,28990.0,48977.41,131172.0,562.0,
FG1509.ZCE,20141126,850.0,845.0,849.0,851.0,844.0,850.0,848.0,5.0,3.0,11716.0,19875.86,130888.0,-284.0,
FG1509.ZCE,20141127,861.0,848.0,850.0,863.0,848.0,861.0,855.0,13.0,7.0,21972.0,37551.23,126684.0,-4204.0,
FG1509.ZCE,20141128,861.0,855.0,855.0,867.0,855.0,861.0,862.0,6.0,7.0,32148.0,55409.24,124224.0,-2460.0,
FG1509.ZCE,20141201,847.0,862.0,853.0,858.0,835.0,847.0,851.0,-15.0,-11.0,53800.0,91544.74,126300.0,2076.0,
FG1509.ZCE,20141202,862.0,851.0,858.0,872.0,855.0,862.0,863.0,11.0,12.0,29112.0,50251.37,122418.0,-3882.0,
FG1509.ZCE,20141203,865.0,863.0,861.0,868.0,859.0,865.0,864.0,2.0,1.0,22682.0,39173.48,121298.0,-1120.0,
FG1509.ZCE,20141204,864.0,864.0,868.0,875.0,863.0,864.0,868.0,0.0,4.0,33990.0,59015.92,121136.0,-162.0,
FG1509.ZCE,20141205,867.0,868.0,864.0,868.0,853.0,867.0,862.0,-1.0,-6.0,27688.0,47719.31,118902.0,-2234.0,
FG1509.ZCE,20141208,866.0,862.0,867.0,871.0,864.0,866.0,868.0,4.0,6.0,17556.0,30471.9,120134.0,1232.0,
FG1509.ZCE,20141209,873.0,868.0,863.0,874.0,861.0,873.0,868.0,5.0,0.0,37888.0,65741.96,114654.0,-5480.0,
FG1509.ZCE,20141210,875.0,868.0,877.0,879.0,869.0,875.0,874.0,7.0,6.0,23066.0,40318.63,112716.0,-1938.0,
FG1509.ZCE,20141211,875.0,874.0,871.0,891.0,870.0,875.0,881.0,1.0,7.0,44096.0,77736.46,112868.0,152.0,
FG1509.ZCE,20141212,889.0,881.0,877.0,889.0,873.0,889.0,884.0,8.0,3.0,47838.0,84534.68,108406.0,-4462.0,
FG1509.ZCE,20141215,898.0,884.0,891.0,901.0,884.0,898.0,893.0,14.0,9.0,40372.0,72110.75,110282.0,1876.0,
FG1509.ZCE,20141216,892.0,893.0,895.0,897.0,882.0,892.0,890.0,-1.0,-3.0,29408.0,52345.67,106710.0,-3572.0,
FG1509.ZCE,20141217,884.0,890.0,891.0,892.0,880.0,884.0,886.0,-6.0,-4.0,24172.0,42851.42,109082.0,2372.0,
FG1509.ZCE,20141218,884.0,886.0,888.0,889.0,880.0,884.0,884.0,-2.0,-2.0,16976.0,30022.25,109506.0,424.0,
FG1509.ZCE,20141219,890.0,884.0,884.0,892.0,882.0,890.0,887.0,6.0,3.0,17708.0,31406.33,108730.0,-776.0,
FG1509.ZCE,20141222,880.0,887.0,893.0,895.0,880.0,880.0,888.0,-7.0,1.0,22698.0,40301.68,111270.0,2540.0,
FG1509.ZCE,20141223,880.0,888.0,879.0,881.0,873.0,880.0,877.0,-8.0,-11.0,19016.0,33362.07,109122.0,-2148.0,
FG1509.ZCE,20141224,895.0,877.0,882.0,896.0,880.0,895.0,889.0,18.0,12.0,28156.0,50060.24,102120.0,-7002.0,
FG1509.ZCE,20141225,896.0,889.0,897.0,899.0,890.0,896.0,894.0,7.0,5.0,20100.0,35939.81,102560.0,440.0,
FG1509.ZCE,20141226,896.0,894.0,895.0,900.0,893.0,896.0,896.0,2.0,2.0,13024.0,23346.43,104628.0,2068.0,
FG1509.ZCE,20141229,932.0,896.0,897.0,932.0,889.0,932.0,913.0,36.0,17.0,80700.0,147350.31,126788.0,22160.0,
FG1509.ZCE,20141230,950.0,913.0,936.0,950.0,935.0,950.0,946.0,37.0,33.0,31980.0,60483.27,126202.0,-586.0,
FG1509.ZCE,20141231,940.0,946.0,963.0,964.0,937.0,940.0,947.0,-6.0,1.0,61188.0,115914.4,118200.0,-8002.0,
FG1509.ZCE,20150105,941.0,947.0,934.0,952.0,931.0,941.0,943.0,-6.0,-4.0,52204.0,98467.7,125192.0,6992.0,
FG1509.ZCE,20150106,943.0,943.0,956.0,969.0,942.0,943.0,955.0,0.0,12.0,92832.0,177243.48,137732.0,12540.0,
FG1509.ZCE,20150107,941.0,955.0,940.0,944.0,935.0,941.0,939.0,-14.0,-16.0,32140.0,60349.31,138210.0,478.0,
FG1509.ZCE,20150108,934.0,939.0,941.0,950.0,933.0,934.0,942.0,-5.0,3.0,33700.0,63519.61,135452.0,-2758.0,
FG1509.ZCE,20150109,936.0,942.0,931.0,940.0,926.0,936.0,934.0,-6.0,-8.0,26604.0,49686.84,132554.0,-2898.0,
FG1509.ZCE,20150112,913.0,934.0,938.0,938.0,912.0,913.0,924.0,-21.0,-10.0,34918.0,64513.12,129022.0,-3532.0,
FG1509.ZCE,20150113,917.0,924.0,910.0,919.0,908.0,917.0,915.0,-7.0,-9.0,23642.0,43282.66,128162.0,-860.0,
FG1509.ZCE,20150114,920.0,915.0,918.0,924.0,895.0,920.0,913.0,5.0,-2.0,44448.0,81136.58,123174.0,-4988.0,
FG1509.ZCE,20150115,921.0,913.0,924.0,925.0,913.0,921.0,919.0,8.0,6.0,32746.0,60207.46,129500.0,6326.0,
FG1509.ZCE,20150116,908.0,919.0,919.0,921.0,906.0,908.0,913.0,-11.0,-6.0,34042.0,62144.41,127390.0,-2110.0,
FG1509.ZCE,20150119,910.0,913.0,911.0,913.0,900.0,910.0,906.0,-3.0,-7.0,31876.0,57787.06,128058.0,668.0,
FG1509.ZCE,20150120,906.0,906.0,907.0,916.0,905.0,906.0,911.0,0.0,5.0,17870.0,32555.92,130316.0,2258.0,
FG1509.ZCE,20150121,908.0,911.0,905.0,915.0,902.0,908.0,909.0,-3.0,-2.0,25704.0,46719.88,126902.0,-3414.0,
FG1509.ZCE,20150122,910.0,909.0,909.0,918.0,908.0,910.0,912.0,1.0,3.0,23640.0,43107.14,129322.0,2420.0,
FG1509.ZCE,20150123,902.0,912.0,910.0,916.0,897.0,902.0,906.0,-10.0,-6.0,33254.0,60283.88,125794.0,-3528.0,
FG1509.ZCE,20150126,895.0,906.0,899.0,903.0,889.0,895.0,897.0,-11.0,-9.0,41000.0,73514.05,126460.0,666.0,
FG1509.ZCE,20150127,896.0,897.0,897.0,901.0,893.0,896.0,899.0,-1.0,2.0,17786.0,31967.15,125292.0,-1168.0,
FG1509.ZCE,20150128,897.0,899.0,898.0,901.0,891.0,897.0,897.0,-2.0,-2.0,12542.0,22505.53,124852.0,-440.0,
FG1509.ZCE,20150129,913.0,897.0,897.0,913.0,897.0,913.0,906.0,16.0,9.0,21800.0,39502.97,122242.0,-2610.0,
FG1509.ZCE,20150130,907.0,906.0,913.0,913.0,905.0,907.0,909.0,1.0,3.0,14710.0,26729.07,123014.0,772.0,
FG1509.ZCE,20150202,907.0,909.0,909.0,913.0,906.0,907.0,909.0,-2.0,0.0,15200.0,27631.94,122174.0,-840.0,
FG1509.ZCE,20150203,918.0,909.0,909.0,921.0,908.0,918.0,915.0,9.0,6.0,27920.0,51115.25,124852.0,2678.0,
FG1509.ZCE,20150204,917.0,915.0,923.0,930.0,917.0,917.0,924.0,2.0,9.0,52314.0,96683.6,139736.0,14884.0,
FG1509.ZCE,20150205,914.0,924.0,918.0,922.0,912.0,914.0,916.0,-10.0,-8.0,26962.0,49415.69,141858.0,2122.0,
FG1509.ZCE,20150206,923.0,916.0,917.0,923.0,916.0,923.0,920.0,7.0,4.0,18252.0,33581.67,145438.0,3580.0,
FG1509.ZCE,20150209,926.0,920.0,923.0,930.0,922.0,926.0,926.0,6.0,6.0,28328.0,52463.98,145300.0,-138.0,
FG1509.ZCE,20150210,934.0,926.0,929.0,935.0,927.0,934.0,931.0,8.0,5.0,24720.0,46018.0,145580.0,280.0,
FG1509.ZCE,20150211,946.0,931.0,934.0,949.0,933.0,946.0,943.0,15.0,12.0,47572.0,89679.69,150174.0,4594.0,
FG1509.ZCE,20150212,943.0,943.0,943.0,946.0,937.0,943.0,940.0,0.0,-3.0,16296.0,30642.78,148832.0,-1342.0,
FG1509.ZCE,20150213,946.0,940.0,945.0,951.0,943.0,946.0,948.0,6.0,8.0,18884.0,35801.28,145208.0,-3624.0,
FG1509.ZCE,20150216,946.0,948.0,948.0,949.0,937.0,946.0,943.0,-2.0,-5.0,25588.0,48243.21,145514.0,306.0,
FG1509.ZCE,20150217,938.0,943.0,947.0,948.0,937.0,938.0,941.0,-5.0,-2.0,9978.0,18777.52,143090.0,-2424.0,
FG1509.ZCE,20150225,938.0,941.0,934.0,939.0,932.0,938.0,935.0,-3.0,-6.0,13176.0,24649.7,144210.0,1120.0,
FG1509.ZCE,20150226,959.0,935.0,942.0,960.0,940.0,959.0,951.0,24.0,16.0,63550.0,120850.36,160034.0,15824.0,
FG1509.ZCE,20150227,960.0,951.0,958.0,964.0,953.0,960.0,958.0,9.0,7.0,38974.0,74674.22,164312.0,4278.0,
FG1509.ZCE,20150302,947.0,958.0,962.0,965.0,927.0,947.0,948.0,-11.0,-10.0,54338.0,102984.94,162088.0,-2224.0,
FG1509.ZCE,20150303,944.0,948.0,948.0,950.0,940.0,944.0,944.0,-4.0,-4.0,22592.0,42635.9,158812.0,-3276.0,
FG1509.ZCE,20150304,946.0,944.0,947.0,958.0,944.0,946.0,951.0,2.0,7.0,38042.0,72367.29,159804.0,992.0,
FG1509.ZCE,20150305,943.0,951.0,940.0,944.0,933.0,943.0,938.0,-8.0,-13.0,38064.0,71382.75,156968.0,-2836.0,
FG1509.ZCE,20150306,935.0,938.0,944.0,951.0,934.0,935.0,944.0,-3.0,6.0,33884.0,63944.88,157030.0,62.0,
FG1509.ZCE,20150309,932.0,944.0,931.0,935.0,917.0,932.0,929.0,-12.0,-15.0,48740.0,90586.48,155312.0,-1718.0,
FG1509.ZCE,20150310,921.0,929.0,934.0,937.0,919.0,921.0,926.0,-8.0,-3.0,34754.0,64343.47,159276.0,3964.0,
FG1509.ZCE,20150311,916.0,926.0,916.0,927.0,914.0,916.0,921.0,-10.0,-5.0,28530.0,52552.21,157586.0,-1690.0,
FG1509.ZCE,20150312,926.0,921.0,917.0,927.0,915.0,926.0,922.0,5.0,1.0,36014.0,66445.8,158060.0,474.0,
FG1509.ZCE,20150313,919.0,922.0,926.0,928.0,918.0,919.0,923.0,-3.0,1.0,26630.0,49184.02,162206.0,4146.0,
FG1509.ZCE,20150316,926.0,923.0,914.0,927.0,911.0,926.0,921.0,3.0,-2.0,44432.0,81803.32,167400.0,5194.0,
FG1509.ZCE,20150317,925.0,921.0,926.0,933.0,924.0,925.0,928.0,4.0,7.0,52068.0,96684.3,168574.0,1174.0,
FG1509.ZCE,20150318,921.0,928.0,927.0,929.0,918.0,921.0,922.0,-7.0,-6.0,56174.0,103589.56,158456.0,-10118.0,
FG1509.ZCE,20150319,941.0,922.0,926.0,944.0,926.0,941.0,936.0,19.0,14.0,68890.0,128909.38,150290.0,-8166.0,
FG1509.ZCE,20150320,950.0,936.0,943.0,950.0,941.0,950.0,946.0,14.0,10.0,60114.0,113795.5,156316.0,6026.0,
FG1509.ZCE,20150323,955.0,946.0,952.0,958.0,947.0,955.0,953.0,9.0,7.0,53234.0,101447.18,160792.0,4476.0,
FG1509.ZCE,20150324,951.0,953.0,963.0,967.0,949.0,951.0,956.0,-2.0,3.0,71794.0,137320.17,156154.0,-4638.0,
FG1509.ZCE,20150325,941.0,956.0,951.0,954.0,941.0,941.0,947.0,-15.0,-9.0,57118.0,108205.06,157086.0,932.0,
FG1509.ZCE,20150326,952.0,947.0,944.0,953.0,938.0,952.0,946.0,5.0,-1.0,65516.0,123928.11,158360.0,1274.0,
FG1509.ZCE,20150327,946.0,946.0,950.0,951.0,934.0,946.0,942.0,0.0,-4.0,71480.0,134631.08,157324.0,-1036.0,
FG1509.ZCE,20150330,962.0,942.0,945.0,979.0,943.0,962.0,963.0,20.0,21.0,331252.0,638279.04,206402.0,49078.0,
FG1509.ZCE,20150331,940.0,963.0,963.0,965.0,939.0,940.0,953.0,-23.0,-10.0,163922.0,312374.22,186108.0,-20294.0,
FG1509.ZCE,20150401,938.0,953.0,935.0,949.0,930.0,938.0,941.0,-15.0,-12.0,161766.0,304347.93,165654.0,-20454.0,
FG1509.ZCE,20150402,905.0,941.0,942.0,947.0,905.0,905.0,922.0,-36.0,-19.0,211904.0,390877.27,189108.0,23454.0,
FG1509.ZCE,20150403,900.0,922.0,904.0,915.0,895.0,900.0,903.0,-22.0,-19.0,217982.0,393843.58,212692.0,23584.0,
FG1509.ZCE,20150407,886.0,903.0,903.0,907.0,886.0,886.0,893.0,-17.0,-10.0,184866.0,330324.0,207164.0,-5528.0,
FG1509.ZCE,20150408,876.0,893.0,885.0,887.0,857.0,876.0,869.0,-17.0,-24.0,429472.0,746377.34,238916.0,31752.0,
FG1509.ZCE,20150409,870.0,869.0,872.0,879.0,866.0,870.0,873.0,1.0,4.0,205942.0,359414.43,245194.0,6278.0,
FG1509.ZCE,20150410,861.0,873.0,866.0,873.0,859.0,861.0,867.0,-12.0,-6.0,166842.0,289209.8,258606.0,13412.0,
FG1509.ZCE,20150413,893.0,867.0,866.0,899.0,863.0,893.0,881.0,26.0,14.0,325274.0,573364.56,237196.0,-21410.0,
FG1509.ZCE,20150414,894.0,881.0,891.0,898.0,886.0,894.0,892.0,13.0,11.0,263636.0,470231.24,227540.0,-9656.0,
FG1509.ZCE,20150415,896.0,892.0,893.0,908.0,889.0,896.0,899.0,4.0,7.0,283924.0,510386.4,217014.0,-10526.0,
FG1509.ZCE,20150416,882.0,899.0,901.0,907.0,881.0,882.0,898.0,-17.0,-1.0,302730.0,543552.36,231802.0,14788.0,
FG1509.ZCE,20150417,888.0,898.0,883.0,892.0,878.0,888.0,884.0,-10.0,-14.0,293054.0,518381.97,228582.0,-3220.0,
FG1509.ZCE,20150420,875.0,884.0,895.0,900.0,875.0,875.0,887.0,-9.0,3.0,279166.0,495076.05,264928.0,36346.0,
FG1509.ZCE,20150421,891.0,887.0,876.0,896.0,872.0,891.0,886.0,4.0,-1.0,351278.0,622754.97,232102.0,-32826.0,
FG1509.ZCE,20150422,901.0,886.0,893.0,906.0,890.0,901.0,899.0,15.0,13.0,352946.0,634303.41,225632.0,-6470.0,
FG1509.ZCE,20150423,904.0,899.0,901.0,913.0,900.0,904.0,906.0,5.0,7.0,343210.0,621927.07,230534.0,4902.0,
FG1509.ZCE,20150424,928.0,906.0,914.0,929.0,913.0,928.0,922.0,22.0,16.0,584860.0,1078471.96,214270.0,-16264.0,
FG1509.ZCE,20150427,943.0,922.0,941.0,950.0,928.0,943.0,939.0,21.0,17.0,516218.0,969669.43,217640.0,3370.0,
FG1509.ZCE,20150428,937.0,939.0,944.0,948.0,931.0,937.0,938.0,-2.0,-1.0,305246.0,572593.39,212006.0,-5634.0,
FG1509.ZCE,20150429,916.0,938.0,937.0,938.0,912.0,916.0,923.0,-22.0,-15.0,349166.0,644769.04,203598.0,-8408.0,
FG1509.ZCE,20150430,923.0,923.0,923.0,929.0,918.0,923.0,924.0,0.0,1.0,243598.0,449979.79,197290.0,-6308.0,
FG1509.ZCE,20150504,937.0,924.0,928.0,940.0,921.0,937.0,933.0,13.0,9.0,301744.0,562950.2,204100.0,6810.0,
FG1509.ZCE,20150505,944.0,933.0,940.0,957.0,935.0,944.0,947.0,11.0,14.0,597532.0,1131180.17,222416.0,18316.0,
FG1509.ZCE,20150506,945.0,947.0,949.0,953.0,938.0,945.0,945.0,-2.0,-2.0,368872.0,697525.15,230788.0,8372.0,
FG1509.ZCE,20150507,937.0,945.0,937.0,942.0,932.0,937.0,936.0,-8.0,-9.0,241496.0,452294.95,212072.0,-18716.0,
FG1509.ZCE,20150508,948.0,936.0,931.0,953.0,929.0,948.0,943.0,12.0,7.0,386978.0,729762.74,243768.0,31696.0,
FG1509.ZCE,20150511,938.0,943.0,955.0,956.0,936.0,938.0,943.0,-5.0,0.0,351304.0,662565.63,252430.0,8662.0,
FG1509.ZCE,20150512,931.0,943.0,933.0,939.0,930.0,931.0,934.0,-12.0,-9.0,197456.0,368990.56,235446.0,-16984.0,
FG1509.ZCE,20150513,930.0,934.0,933.0,938.0,924.0,930.0,931.0,-4.0,-3.0,234180.0,435922.53,232234.0,-3212.0,
FG1509.ZCE,20150514,934.0,931.0,923.0,934.0,915.0,934.0,924.0,3.0,-7.0,327580.0,605145.3,211124.0,-21110.0,
FG1509.ZCE,20150515,943.0,924.0,934.0,950.0,928.0,943.0,941.0,19.0,17.0,522746.0,983455.04,264682.0,53558.0,
FG1509.ZCE,20150518,933.0,941.0,944.0,949.0,930.0,933.0,938.0,-8.0,-3.0,342354.0,642022.48,255212.0,-9470.0,
FG1509.ZCE,20150519,926.0,938.0,931.0,934.0,923.0,926.0,929.0,-12.0,-9.0,216200.0,401581.17,238088.0,-17124.0,
FG1509.ZCE,20150520,909.0,929.0,919.0,920.0,900.0,909.0,911.0,-20.0,-18.0,371472.0,677177.52,240000.0,1912.0,
FG1509.ZCE,20150521,915.0,911.0,912.0,924.0,911.0,915.0,918.0,4.0,7.0,231800.0,425658.57,216866.0,-23134.0,
FG1509.ZCE,20150522,913.0,918.0,917.0,923.0,910.0,913.0,915.0,-5.0,-3.0,232578.0,425743.23,227514.0,10648.0,
FG1509.ZCE,20150525,913.0,915.0,910.0,918.0,906.0,913.0,912.0,-2.0,-3.0,247812.0,452150.0,237806.0,10292.0,
FG1509.ZCE,20150526,910.0,912.0,921.0,928.0,908.0,910.0,921.0,-2.0,9.0,326996.0,602150.82,223086.0,-14720.0,
FG1509.ZCE,20150527,913.0,921.0,911.0,917.0,907.0,913.0,913.0,-8.0,-8.0,162586.0,296942.45,221014.0,-2072.0,
FG1509.ZCE,20150528,937.0,913.0,916.0,939.0,912.0,937.0,923.0,24.0,10.0,416460.0,768755.37,230972.0,9958.0,
FG1509.ZCE,20150529,943.0,923.0,939.0,945.0,932.0,943.0,940.0,20.0,17.0,425290.0,799345.09,230722.0,-250.0,
FG1509.ZCE,20150601,943.0,940.0,947.0,950.0,935.0,943.0,942.0,3.0,2.0,299610.0,564478.52,220666.0,-10056.0,
FG1509.ZCE,20150602,959.0,942.0,943.0,965.0,938.0,959.0,953.0,17.0,11.0,485870.0,925925.25,272960.0,52294.0,
FG1509.ZCE,20150603,944.0,953.0,961.0,963.0,938.0,944.0,951.0,-9.0,-2.0,381928.0,726381.68,231144.0,-41816.0,
FG1509.ZCE,20150604,951.0,951.0,943.0,958.0,938.0,951.0,949.0,0.0,-2.0,364136.0,691358.82,242078.0,10934.0,
FG1509.ZCE,20150605,949.0,949.0,947.0,953.0,943.0,949.0,947.0,0.0,-2.0,198434.0,375971.4,226068.0,-16010.0,
FG1509.ZCE,20150608,949.0,947.0,950.0,955.0,943.0,949.0,949.0,2.0,2.0,226646.0,430136.7,232066.0,5998.0,
FG1509.ZCE,20150609,948.0,949.0,953.0,953.0,945.0,948.0,948.0,-1.0,-1.0,139930.0,265315.66,224286.0,-7780.0,
FG1509.ZCE,20150610,951.0,948.0,951.0,954.0,945.0,951.0,950.0,3.0,2.0,178264.0,338694.34,226268.0,1982.0,
FG1509.ZCE,20150611,959.0,950.0,951.0,970.0,949.0,959.0,961.0,9.0,11.0,443904.0,853063.83,268644.0,42376.0,
FG1509.ZCE,20150612,950.0,961.0,961.0,961.0,943.0,950.0,951.0,-11.0,-10.0,262102.0,498350.76,226096.0,-42548.0,
FG1509.ZCE,20150615,945.0,951.0,951.0,953.0,941.0,945.0,946.0,-6.0,-5.0,167778.0,317469.19,214524.0,-11572.0,
FG1509.ZCE,20150616,934.0,946.0,943.0,949.0,930.0,934.0,940.0,-12.0,-6.0,257176.0,483674.38,192282.0,-22242.0,
FG1509.ZCE,20150617,929.0,940.0,932.0,935.0,925.0,929.0,930.0,-11.0,-10.0,234094.0,435521.4,189490.0,-2792.0,
FG1509.ZCE,20150618,930.0,930.0,930.0,938.0,928.0,930.0,933.0,0.0,3.0,172684.0,322350.11,174610.0,-14880.0,
FG1509.ZCE,20150619,928.0,933.0,930.0,937.0,925.0,928.0,930.0,-5.0,-3.0,148558.0,276334.04,171066.0,-3544.0,
FG1509.ZCE,20150623,929.0,930.0,928.0,933.0,927.0,929.0,930.0,-1.0,0.0,106142.0,197390.8,169332.0,-1734.0,
FG1509.ZCE,20150624,933.0,930.0,929.0,934.0,923.0,933.0,929.0,3.0,-1.0,139418.0,259154.62,161458.0,-7874.0,
FG1509.ZCE,20150625,925.0,929.0,934.0,935.0,925.0,925.0,930.0,-4.0,1.0,92616.0,172274.61,164662.0,3204.0,
FG1509.ZCE,20150626,926.0,930.0,924.0,929.0,919.0,926.0,924.0,-4.0,-6.0,159954.0,295532.82,165378.0,716.0,
FG1509.ZCE,20150629,928.0,924.0,926.0,931.0,924.0,928.0,927.0,4.0,3.0,93398.0,173211.54,158422.0,-6956.0,
FG1509.ZCE,20150630,906.0,927.0,929.0,929.0,905.0,906.0,914.0,-21.0,-13.0,225122.0,411479.59,171630.0,13208.0,
FG1509.ZCE,20150701,909.0,914.0,904.0,917.0,896.0,909.0,905.0,-5.0,-9.0,258666.0,468296.92,173788.0,2158.0,
FG1509.ZCE,20150702,915.0,905.0,908.0,917.0,906.0,915.0,913.0,10.0,8.0,115824.0,211435.41,165302.0,-8486.0,
FG1509.ZCE,20150703,914.0,913.0,915.0,920.0,910.0,914.0,915.0,1.0,2.0,97626.0,178632.05,159432.0,-5870.0,
FG1509.ZCE,20150706,899.0,915.0,915.0,917.0,891.0,899.0,904.0,-16.0,-11.0,236334.0,427403.83,173322.0,13890.0,
FG1509.ZCE,20150707,880.0,904.0,898.0,906.0,874.0,880.0,891.0,-24.0,-13.0,341802.0,609027.49,190124.0,16802.0,
FG1509.ZCE,20150708,855.0,891.0,879.0,882.0,855.0,855.0,864.0,-36.0,-27.0,304238.0,525718.29,172302.0,-17822.0,
FG1509.ZCE,20150709,890.0,864.0,834.0,912.0,803.0,890.0,869.0,26.0,5.0,607554.0,1056329.7,91532.0,-80770.0,
FG1509.ZCE,20150710,884.0,869.0,892.0,901.0,881.0,884.0,891.0,15.0,22.0,291888.0,519950.81,102554.0,11022.0,
FG1509.ZCE,20150713,879.0,891.0,882.0,889.0,874.0,879.0,882.0,-12.0,-9.0,166442.0,293444.85,108546.0,5992.0,
FG1509.ZCE,20150714,876.0,882.0,880.0,887.0,875.0,876.0,881.0,-6.0,-1.0,116334.0,205095.63,109796.0,1250.0,
FG1509.ZCE,20150715,876.0,881.0,877.0,885.0,871.0,876.0,877.0,-5.0,-4.0,138470.0,242824.39,110422.0,626.0,
FG1509.ZCE,20150716,870.0,877.0,876.0,877.0,861.0,870.0,869.0,-7.0,-8.0,186226.0,323732.35,119940.0,9518.0,
FG1509.ZCE,20150717,867.0,869.0,869.0,873.0,863.0,867.0,868.0,-2.0,-1.0,99298.0,172396.97,121116.0,1176.0,
FG1509.ZCE,20150720,882.0,868.0,865.0,883.0,863.0,882.0,873.0,14.0,5.0,145390.0,253958.04,117098.0,-4018.0,
FG1509.ZCE,20150721,879.0,873.0,880.0,883.0,873.0,879.0,877.0,6.0,4.0,104078.0,182647.15,112820.0,-4278.0,
FG1509.ZCE,20150722,873.0,877.0,879.0,886.0,868.0,873.0,877.0,-4.0,0.0,116668.0,204688.5,113042.0,222.0,
FG1509.ZCE,20150723,866.0,877.0,871.0,874.0,859.0,866.0,867.0,-11.0,-10.0,111382.0,193090.42,116008.0,2966.0,
FG1509.ZCE,20150724,843.0,867.0,863.0,868.0,842.0,843.0,856.0,-24.0,-11.0,132860.0,227554.09,134120.0,18112.0,
FG1509.ZCE,20150727,858.0,856.0,843.0,861.0,835.0,858.0,848.0,2.0,-8.0,234602.0,397712.71,125936.0,-8184.0,
FG1509.ZCE,20150728,858.0,848.0,856.0,866.0,850.0,858.0,858.0,10.0,10.0,157598.0,270449.8,123888.0,-2048.0,
FG1509.ZCE,20150729,871.0,858.0,860.0,875.0,858.0,871.0,867.0,13.0,9.0,141262.0,244985.06,112902.0,-10986.0,
FG1509.ZCE,20150730,866.0,867.0,871.0,872.0,864.0,866.0,868.0,-1.0,1.0,112594.0,195350.7,116022.0,3120.0,
FG1509.ZCE,20150731,876.0,868.0,866.0,880.0,861.0,876.0,871.0,8.0,3.0,135696.0,236431.57,103728.0,-12294.0,
FG1509.ZCE,20150803,888.0,871.0,877.0,895.0,876.0,888.0,886.0,17.0,15.0,194280.0,344124.58,90348.0,-13380.0,
FG1509.ZCE,20150804,894.0,886.0,887.0,897.0,881.0,894.0,888.0,8.0,2.0,116036.0,206060.0,83180.0,-7168.0,
FG1509.ZCE,20150805,891.0,888.0,895.0,898.0,885.0,891.0,890.0,3.0,2.0,89242.0,158917.7,80488.0,-2692.0,
FG1509.ZCE,20150806,889.0,890.0,890.0,895.0,882.0,889.0,888.0,-1.0,-2.0,67348.0,119662.13,78718.0,-1770.0,
FG1509.ZCE,20150807,902.0,888.0,889.0,906.0,887.0,902.0,894.0,14.0,6.0,95536.0,170846.68,69646.0,-9072.0,
FG1509.ZCE,20150810,906.0,894.0,900.0,908.0,897.0,906.0,905.0,12.0,11.0,61376.0,111068.84,56060.0,-13586.0,
FG1509.ZCE,20150811,902.0,905.0,906.0,910.0,900.0,902.0,904.0,-3.0,-1.0,35424.0,64028.47,46090.0,-9970.0,
FG1509.ZCE,20150812,907.0,904.0,900.0,908.0,894.0,907.0,902.0,3.0,-2.0,25424.0,45852.57,39732.0,-6358.0,
FG1509.ZCE,20150813,902.0,902.0,907.0,908.0,898.0,902.0,903.0,0.0,1.0,15426.0,27851.74,34060.0,-5672.0,
FG1509.ZCE,20150814,898.0,903.0,901.0,903.0,897.0,898.0,899.0,-5.0,-4.0,10060.0,18090.17,29542.0,-4518.0,
FG1509.ZCE,20150817,886.0,899.0,898.0,903.0,886.0,886.0,897.0,-13.0,-2.0,13650.0,24490.47,21764.0,-7778.0,
FG1509.ZCE,20150818,891.0,897.0,887.0,894.0,885.0,891.0,890.0,-6.0,-7.0,5412.0,9630.71,18354.0,-3410.0,
FG1509.ZCE,20150819,893.0,890.0,892.0,895.0,887.0,893.0,891.0,3.0,1.0,6750.0,12025.38,14534.0,-3820.0,
FG1509.ZCE,20150820,894.0,891.0,897.0,900.0,892.0,894.0,896.0,3.0,5.0,3416.0,6124.0,12876.0,-1658.0,
FG1509.ZCE,20150821,897.0,896.0,899.0,902.0,894.0,897.0,899.0,1.0,3.0,3548.0,6382.1,11274.0,-1602.0,
FG1509.ZCE,20150824,882.0,899.0,900.0,900.0,876.0,882.0,889.0,-17.0,-10.0,9074.0,16128.88,7870.0,-3404.0,
FG1509.ZCE,20150825,892.0,889.0,875.0,899.0,875.0,892.0,893.0,3.0,4.0,5658.0,10105.36,6178.0,-1692.0,
FG1509.ZCE,20150826,890.0,893.0,895.0,900.0,880.0,890.0,893.0,-3.0,0.0,2150.0,3841.42,5334.0,-844.0,
FG1509.ZCE,20150827,895.0,893.0,890.0,900.0,890.0,895.0,895.0,2.0,2.0,2420.0,4330.03,3776.0,-1558.0,
FG1509.ZCE,20150828,883.0,895.0,891.0,896.0,881.0,883.0,890.0,-12.0,-5.0,1980.0,3524.62,2486.0,-1290.0,
FG1509.ZCE,20150831,854.0,890.0,880.0,880.0,854.0,854.0,861.0,-36.0,-29.0,2700.0,4647.65,976.0,-1510.0,
FG1509.ZCE,20150901,831.0,861.0,832.0,846.0,804.0,831.0,823.0,-30.0,-38.0,744.0,1224.16,808.0,-168.0,
FG1509.ZCE,20150902,839.0,823.0,830.0,839.0,826.0,839.0,829.0,16.0,6.0,12.0,19.89,808.0,0.0,
FG1509.ZCE,20150907,848.0,829.0,848.0,848.0,848.0,848.0,848.0,19.0,19.0,50.0,84.8,758.0,-50.0,
FG1509.ZCE,20150908,850.0,848.0,848.0,850.0,848.0,850.0,849.0,2.0,1.0,6.0,10.19,758.0,0.0,
FG1509.ZCE,20150909,852.0,849.0,850.0,852.0,850.0,852.0,850.0,3.0,1.0,10.0,17.01,758.0,0.0,
FG1509.ZCE,20150910,850.0,850.0,850.0,850.0,850.0,850.0,850.0,0.0,0.0,36.0,61.2,758.0,0.0,
FG1509.ZCE,20150911,,850.0,,,,,850.0,,0.0,0.0,0.0,758.0,0.0,
FG1509.ZCE,20150914,860.0,850.0,870.0,870.0,860.0,860.0,863.0,10.0,13.0,30.0,51.8,758.0,0.0,
FG1509.ZCE,20150915,855.0,863.0,855.0,855.0,855.0,855.0,855.0,-8.0,-8.0,94.0,160.74,758.0,0.0,
FG1509.ZCE,20150916,868.0,855.0,860.0,868.0,860.0,868.0,863.0,13.0,8.0,290.0,500.54,0.0,-758.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1509.ZCE 20140916 878.0 876.0 881.0 881.0 867.0 878.0 874.0 2.0 -2.0 13104.0 22913.42 11042.0 11042.0
3 FG1509.ZCE 20140917 901.0 874.0 888.0 909.0 879.0 901.0 897.0 27.0 23.0 64860.0 116379.36 52188.0 41146.0
4 FG1509.ZCE 20140918 890.0 897.0 903.0 903.0 886.0 890.0 894.0 -7.0 -3.0 16842.0 30096.72 53678.0 1490.0
5 FG1509.ZCE 20140919 882.0 894.0 888.0 893.0 877.0 882.0 883.0 -12.0 -11.0 13308.0 23499.74 54272.0 594.0
6 FG1509.ZCE 20140922 865.0 883.0 881.0 883.0 854.0 865.0 868.0 -18.0 -15.0 30466.0 52907.76 62612.0 8340.0
7 FG1509.ZCE 20140923 897.0 868.0 867.0 901.0 866.0 897.0 887.0 29.0 19.0 25746.0 45690.8 60212.0 -2400.0
8 FG1509.ZCE 20140924 891.0 887.0 897.0 897.0 882.0 891.0 891.0 4.0 4.0 11892.0 21182.85 61256.0 1044.0
9 FG1509.ZCE 20140925 868.0 891.0 890.0 892.0 862.0 868.0 876.0 -23.0 -15.0 41558.0 72813.54 79444.0 18188.0
10 FG1509.ZCE 20140926 861.0 876.0 868.0 870.0 860.0 861.0 865.0 -15.0 -11.0 19144.0 33123.08 81500.0 2056.0
11 FG1509.ZCE 20140929 858.0 865.0 862.0 866.0 855.0 858.0 860.0 -7.0 -5.0 15382.0 26448.7 84876.0 3376.0
12 FG1509.ZCE 20140930 857.0 860.0 860.0 864.0 855.0 857.0 860.0 -3.0 0.0 9416.0 16191.91 86578.0 1702.0
13 FG1509.ZCE 20141008 841.0 860.0 864.0 865.0 840.0 841.0 851.0 -19.0 -9.0 14874.0 25309.44 92572.0 5994.0
14 FG1509.ZCE 20141009 853.0 851.0 842.0 855.0 840.0 853.0 847.0 2.0 -4.0 23384.0 39596.43 95908.0 3336.0
15 FG1509.ZCE 20141010 845.0 847.0 852.0 852.0 844.0 845.0 848.0 -2.0 1.0 11168.0 18937.72 99688.0 3780.0
16 FG1509.ZCE 20141013 852.0 848.0 846.0 864.0 845.0 852.0 856.0 4.0 8.0 27720.0 47459.68 103086.0 3398.0
17 FG1509.ZCE 20141014 860.0 856.0 851.0 862.0 846.0 860.0 855.0 4.0 -1.0 21440.0 36642.5 101288.0 -1798.0
18 FG1509.ZCE 20141015 861.0 855.0 858.0 868.0 857.0 861.0 862.0 6.0 7.0 13630.0 23510.06 100478.0 -810.0
19 FG1509.ZCE 20141016 854.0 862.0 860.0 862.0 852.0 854.0 857.0 -8.0 -5.0 16258.0 27871.12 102756.0 2278.0
20 FG1509.ZCE 20141017 849.0 857.0 856.0 859.0 845.0 849.0 851.0 -8.0 -6.0 20490.0 34856.79 107604.0 4848.0
21 FG1509.ZCE 20141020 846.0 851.0 851.0 853.0 843.0 846.0 847.0 -5.0 -4.0 15750.0 26687.0 112882.0 5278.0
22 FG1509.ZCE 20141021 851.0 847.0 846.0 853.0 843.0 851.0 849.0 4.0 2.0 10206.0 17334.61 111132.0 -1750.0
23 FG1509.ZCE 20141022 846.0 849.0 851.0 853.0 843.0 846.0 848.0 -3.0 -1.0 8036.0 13621.0 112958.0 1826.0
24 FG1509.ZCE 20141023 846.0 848.0 842.0 848.0 842.0 846.0 845.0 -2.0 -3.0 10770.0 18200.72 114806.0 1848.0
25 FG1509.ZCE 20141024 850.0 845.0 847.0 854.0 846.0 850.0 850.0 5.0 5.0 12254.0 20821.91 116362.0 1556.0
26 FG1509.ZCE 20141027 846.0 850.0 850.0 851.0 845.0 846.0 847.0 -4.0 -3.0 7400.0 12542.19 118222.0 1860.0
27 FG1509.ZCE 20141028 838.0 847.0 846.0 847.0 837.0 838.0 841.0 -9.0 -6.0 25432.0 42770.88 129826.0 11604.0
28 FG1509.ZCE 20141029 845.0 841.0 839.0 845.0 837.0 845.0 841.0 4.0 0.0 12968.0 21814.08 133138.0 3312.0
29 FG1509.ZCE 20141030 846.0 841.0 845.0 852.0 845.0 846.0 848.0 5.0 7.0 19994.0 33914.94 131462.0 -1676.0
30 FG1509.ZCE 20141031 850.0 848.0 845.0 851.0 844.0 850.0 849.0 2.0 1.0 14010.0 23776.0 130500.0 -962.0
31 FG1509.ZCE 20141103 855.0 849.0 850.0 856.0 849.0 855.0 853.0 6.0 4.0 14052.0 23981.61 129312.0 -1188.0
32 FG1509.ZCE 20141104 845.0 853.0 854.0 854.0 842.0 845.0 848.0 -8.0 -5.0 15924.0 26998.57 128234.0 -1078.0
33 FG1509.ZCE 20141105 832.0 848.0 843.0 846.0 830.0 832.0 839.0 -16.0 -9.0 18008.0 30205.6 136924.0 8690.0
34 FG1509.ZCE 20141106 842.0 839.0 831.0 845.0 830.0 842.0 838.0 3.0 -1.0 18988.0 31824.59 137084.0 160.0
35 FG1509.ZCE 20141107 850.0 838.0 844.0 852.0 838.0 850.0 845.0 12.0 7.0 23444.0 39607.97 139092.0 2008.0
36 FG1509.ZCE 20141110 850.0 845.0 852.0 856.0 849.0 850.0 853.0 5.0 8.0 25948.0 44250.84 143752.0 4660.0
37 FG1509.ZCE 20141111 851.0 853.0 848.0 854.0 846.0 851.0 850.0 -2.0 -3.0 17594.0 29901.15 142128.0 -1624.0
38 FG1509.ZCE 20141112 869.0 850.0 853.0 882.0 853.0 869.0 870.0 19.0 20.0 73716.0 128233.89 128992.0 -13136.0
39 FG1509.ZCE 20141113 868.0 870.0 870.0 871.0 862.0 868.0 867.0 -2.0 -3.0 17640.0 30596.97 128112.0 -880.0
40 FG1509.ZCE 20141114 877.0 867.0 866.0 888.0 864.0 877.0 879.0 10.0 12.0 46938.0 82471.82 119170.0 -8942.0
41 FG1509.ZCE 20141117 869.0 879.0 881.0 883.0 867.0 869.0 874.0 -10.0 -5.0 25216.0 44098.45 123558.0 4388.0
42 FG1509.ZCE 20141118 859.0 874.0 870.0 871.0 847.0 859.0 858.0 -15.0 -16.0 37846.0 64918.28 124266.0 708.0
43 FG1509.ZCE 20141119 867.0 858.0 860.0 869.0 854.0 867.0 861.0 9.0 3.0 21896.0 37713.65 123188.0 -1078.0
44 FG1509.ZCE 20141120 858.0 861.0 867.0 870.0 858.0 858.0 864.0 -3.0 3.0 21986.0 38011.63 124562.0 1374.0
45 FG1509.ZCE 20141121 849.0 864.0 857.0 858.0 844.0 849.0 854.0 -15.0 -10.0 33374.0 56987.18 126870.0 2308.0
46 FG1509.ZCE 20141124 841.0 854.0 854.0 856.0 841.0 841.0 850.0 -13.0 -4.0 29888.0 50793.41 130610.0 3740.0
47 FG1509.ZCE 20141125 850.0 850.0 841.0 851.0 838.0 850.0 845.0 0.0 -5.0 28990.0 48977.41 131172.0 562.0
48 FG1509.ZCE 20141126 850.0 845.0 849.0 851.0 844.0 850.0 848.0 5.0 3.0 11716.0 19875.86 130888.0 -284.0
49 FG1509.ZCE 20141127 861.0 848.0 850.0 863.0 848.0 861.0 855.0 13.0 7.0 21972.0 37551.23 126684.0 -4204.0
50 FG1509.ZCE 20141128 861.0 855.0 855.0 867.0 855.0 861.0 862.0 6.0 7.0 32148.0 55409.24 124224.0 -2460.0
51 FG1509.ZCE 20141201 847.0 862.0 853.0 858.0 835.0 847.0 851.0 -15.0 -11.0 53800.0 91544.74 126300.0 2076.0
52 FG1509.ZCE 20141202 862.0 851.0 858.0 872.0 855.0 862.0 863.0 11.0 12.0 29112.0 50251.37 122418.0 -3882.0
53 FG1509.ZCE 20141203 865.0 863.0 861.0 868.0 859.0 865.0 864.0 2.0 1.0 22682.0 39173.48 121298.0 -1120.0
54 FG1509.ZCE 20141204 864.0 864.0 868.0 875.0 863.0 864.0 868.0 0.0 4.0 33990.0 59015.92 121136.0 -162.0
55 FG1509.ZCE 20141205 867.0 868.0 864.0 868.0 853.0 867.0 862.0 -1.0 -6.0 27688.0 47719.31 118902.0 -2234.0
56 FG1509.ZCE 20141208 866.0 862.0 867.0 871.0 864.0 866.0 868.0 4.0 6.0 17556.0 30471.9 120134.0 1232.0
57 FG1509.ZCE 20141209 873.0 868.0 863.0 874.0 861.0 873.0 868.0 5.0 0.0 37888.0 65741.96 114654.0 -5480.0
58 FG1509.ZCE 20141210 875.0 868.0 877.0 879.0 869.0 875.0 874.0 7.0 6.0 23066.0 40318.63 112716.0 -1938.0
59 FG1509.ZCE 20141211 875.0 874.0 871.0 891.0 870.0 875.0 881.0 1.0 7.0 44096.0 77736.46 112868.0 152.0
60 FG1509.ZCE 20141212 889.0 881.0 877.0 889.0 873.0 889.0 884.0 8.0 3.0 47838.0 84534.68 108406.0 -4462.0
61 FG1509.ZCE 20141215 898.0 884.0 891.0 901.0 884.0 898.0 893.0 14.0 9.0 40372.0 72110.75 110282.0 1876.0
62 FG1509.ZCE 20141216 892.0 893.0 895.0 897.0 882.0 892.0 890.0 -1.0 -3.0 29408.0 52345.67 106710.0 -3572.0
63 FG1509.ZCE 20141217 884.0 890.0 891.0 892.0 880.0 884.0 886.0 -6.0 -4.0 24172.0 42851.42 109082.0 2372.0
64 FG1509.ZCE 20141218 884.0 886.0 888.0 889.0 880.0 884.0 884.0 -2.0 -2.0 16976.0 30022.25 109506.0 424.0
65 FG1509.ZCE 20141219 890.0 884.0 884.0 892.0 882.0 890.0 887.0 6.0 3.0 17708.0 31406.33 108730.0 -776.0
66 FG1509.ZCE 20141222 880.0 887.0 893.0 895.0 880.0 880.0 888.0 -7.0 1.0 22698.0 40301.68 111270.0 2540.0
67 FG1509.ZCE 20141223 880.0 888.0 879.0 881.0 873.0 880.0 877.0 -8.0 -11.0 19016.0 33362.07 109122.0 -2148.0
68 FG1509.ZCE 20141224 895.0 877.0 882.0 896.0 880.0 895.0 889.0 18.0 12.0 28156.0 50060.24 102120.0 -7002.0
69 FG1509.ZCE 20141225 896.0 889.0 897.0 899.0 890.0 896.0 894.0 7.0 5.0 20100.0 35939.81 102560.0 440.0
70 FG1509.ZCE 20141226 896.0 894.0 895.0 900.0 893.0 896.0 896.0 2.0 2.0 13024.0 23346.43 104628.0 2068.0
71 FG1509.ZCE 20141229 932.0 896.0 897.0 932.0 889.0 932.0 913.0 36.0 17.0 80700.0 147350.31 126788.0 22160.0
72 FG1509.ZCE 20141230 950.0 913.0 936.0 950.0 935.0 950.0 946.0 37.0 33.0 31980.0 60483.27 126202.0 -586.0
73 FG1509.ZCE 20141231 940.0 946.0 963.0 964.0 937.0 940.0 947.0 -6.0 1.0 61188.0 115914.4 118200.0 -8002.0
74 FG1509.ZCE 20150105 941.0 947.0 934.0 952.0 931.0 941.0 943.0 -6.0 -4.0 52204.0 98467.7 125192.0 6992.0
75 FG1509.ZCE 20150106 943.0 943.0 956.0 969.0 942.0 943.0 955.0 0.0 12.0 92832.0 177243.48 137732.0 12540.0
76 FG1509.ZCE 20150107 941.0 955.0 940.0 944.0 935.0 941.0 939.0 -14.0 -16.0 32140.0 60349.31 138210.0 478.0
77 FG1509.ZCE 20150108 934.0 939.0 941.0 950.0 933.0 934.0 942.0 -5.0 3.0 33700.0 63519.61 135452.0 -2758.0
78 FG1509.ZCE 20150109 936.0 942.0 931.0 940.0 926.0 936.0 934.0 -6.0 -8.0 26604.0 49686.84 132554.0 -2898.0
79 FG1509.ZCE 20150112 913.0 934.0 938.0 938.0 912.0 913.0 924.0 -21.0 -10.0 34918.0 64513.12 129022.0 -3532.0
80 FG1509.ZCE 20150113 917.0 924.0 910.0 919.0 908.0 917.0 915.0 -7.0 -9.0 23642.0 43282.66 128162.0 -860.0
81 FG1509.ZCE 20150114 920.0 915.0 918.0 924.0 895.0 920.0 913.0 5.0 -2.0 44448.0 81136.58 123174.0 -4988.0
82 FG1509.ZCE 20150115 921.0 913.0 924.0 925.0 913.0 921.0 919.0 8.0 6.0 32746.0 60207.46 129500.0 6326.0
83 FG1509.ZCE 20150116 908.0 919.0 919.0 921.0 906.0 908.0 913.0 -11.0 -6.0 34042.0 62144.41 127390.0 -2110.0
84 FG1509.ZCE 20150119 910.0 913.0 911.0 913.0 900.0 910.0 906.0 -3.0 -7.0 31876.0 57787.06 128058.0 668.0
85 FG1509.ZCE 20150120 906.0 906.0 907.0 916.0 905.0 906.0 911.0 0.0 5.0 17870.0 32555.92 130316.0 2258.0
86 FG1509.ZCE 20150121 908.0 911.0 905.0 915.0 902.0 908.0 909.0 -3.0 -2.0 25704.0 46719.88 126902.0 -3414.0
87 FG1509.ZCE 20150122 910.0 909.0 909.0 918.0 908.0 910.0 912.0 1.0 3.0 23640.0 43107.14 129322.0 2420.0
88 FG1509.ZCE 20150123 902.0 912.0 910.0 916.0 897.0 902.0 906.0 -10.0 -6.0 33254.0 60283.88 125794.0 -3528.0
89 FG1509.ZCE 20150126 895.0 906.0 899.0 903.0 889.0 895.0 897.0 -11.0 -9.0 41000.0 73514.05 126460.0 666.0
90 FG1509.ZCE 20150127 896.0 897.0 897.0 901.0 893.0 896.0 899.0 -1.0 2.0 17786.0 31967.15 125292.0 -1168.0
91 FG1509.ZCE 20150128 897.0 899.0 898.0 901.0 891.0 897.0 897.0 -2.0 -2.0 12542.0 22505.53 124852.0 -440.0
92 FG1509.ZCE 20150129 913.0 897.0 897.0 913.0 897.0 913.0 906.0 16.0 9.0 21800.0 39502.97 122242.0 -2610.0
93 FG1509.ZCE 20150130 907.0 906.0 913.0 913.0 905.0 907.0 909.0 1.0 3.0 14710.0 26729.07 123014.0 772.0
94 FG1509.ZCE 20150202 907.0 909.0 909.0 913.0 906.0 907.0 909.0 -2.0 0.0 15200.0 27631.94 122174.0 -840.0
95 FG1509.ZCE 20150203 918.0 909.0 909.0 921.0 908.0 918.0 915.0 9.0 6.0 27920.0 51115.25 124852.0 2678.0
96 FG1509.ZCE 20150204 917.0 915.0 923.0 930.0 917.0 917.0 924.0 2.0 9.0 52314.0 96683.6 139736.0 14884.0
97 FG1509.ZCE 20150205 914.0 924.0 918.0 922.0 912.0 914.0 916.0 -10.0 -8.0 26962.0 49415.69 141858.0 2122.0
98 FG1509.ZCE 20150206 923.0 916.0 917.0 923.0 916.0 923.0 920.0 7.0 4.0 18252.0 33581.67 145438.0 3580.0
99 FG1509.ZCE 20150209 926.0 920.0 923.0 930.0 922.0 926.0 926.0 6.0 6.0 28328.0 52463.98 145300.0 -138.0
100 FG1509.ZCE 20150210 934.0 926.0 929.0 935.0 927.0 934.0 931.0 8.0 5.0 24720.0 46018.0 145580.0 280.0
101 FG1509.ZCE 20150211 946.0 931.0 934.0 949.0 933.0 946.0 943.0 15.0 12.0 47572.0 89679.69 150174.0 4594.0
102 FG1509.ZCE 20150212 943.0 943.0 943.0 946.0 937.0 943.0 940.0 0.0 -3.0 16296.0 30642.78 148832.0 -1342.0
103 FG1509.ZCE 20150213 946.0 940.0 945.0 951.0 943.0 946.0 948.0 6.0 8.0 18884.0 35801.28 145208.0 -3624.0
104 FG1509.ZCE 20150216 946.0 948.0 948.0 949.0 937.0 946.0 943.0 -2.0 -5.0 25588.0 48243.21 145514.0 306.0
105 FG1509.ZCE 20150217 938.0 943.0 947.0 948.0 937.0 938.0 941.0 -5.0 -2.0 9978.0 18777.52 143090.0 -2424.0
106 FG1509.ZCE 20150225 938.0 941.0 934.0 939.0 932.0 938.0 935.0 -3.0 -6.0 13176.0 24649.7 144210.0 1120.0
107 FG1509.ZCE 20150226 959.0 935.0 942.0 960.0 940.0 959.0 951.0 24.0 16.0 63550.0 120850.36 160034.0 15824.0
108 FG1509.ZCE 20150227 960.0 951.0 958.0 964.0 953.0 960.0 958.0 9.0 7.0 38974.0 74674.22 164312.0 4278.0
109 FG1509.ZCE 20150302 947.0 958.0 962.0 965.0 927.0 947.0 948.0 -11.0 -10.0 54338.0 102984.94 162088.0 -2224.0
110 FG1509.ZCE 20150303 944.0 948.0 948.0 950.0 940.0 944.0 944.0 -4.0 -4.0 22592.0 42635.9 158812.0 -3276.0
111 FG1509.ZCE 20150304 946.0 944.0 947.0 958.0 944.0 946.0 951.0 2.0 7.0 38042.0 72367.29 159804.0 992.0
112 FG1509.ZCE 20150305 943.0 951.0 940.0 944.0 933.0 943.0 938.0 -8.0 -13.0 38064.0 71382.75 156968.0 -2836.0
113 FG1509.ZCE 20150306 935.0 938.0 944.0 951.0 934.0 935.0 944.0 -3.0 6.0 33884.0 63944.88 157030.0 62.0
114 FG1509.ZCE 20150309 932.0 944.0 931.0 935.0 917.0 932.0 929.0 -12.0 -15.0 48740.0 90586.48 155312.0 -1718.0
115 FG1509.ZCE 20150310 921.0 929.0 934.0 937.0 919.0 921.0 926.0 -8.0 -3.0 34754.0 64343.47 159276.0 3964.0
116 FG1509.ZCE 20150311 916.0 926.0 916.0 927.0 914.0 916.0 921.0 -10.0 -5.0 28530.0 52552.21 157586.0 -1690.0
117 FG1509.ZCE 20150312 926.0 921.0 917.0 927.0 915.0 926.0 922.0 5.0 1.0 36014.0 66445.8 158060.0 474.0
118 FG1509.ZCE 20150313 919.0 922.0 926.0 928.0 918.0 919.0 923.0 -3.0 1.0 26630.0 49184.02 162206.0 4146.0
119 FG1509.ZCE 20150316 926.0 923.0 914.0 927.0 911.0 926.0 921.0 3.0 -2.0 44432.0 81803.32 167400.0 5194.0
120 FG1509.ZCE 20150317 925.0 921.0 926.0 933.0 924.0 925.0 928.0 4.0 7.0 52068.0 96684.3 168574.0 1174.0
121 FG1509.ZCE 20150318 921.0 928.0 927.0 929.0 918.0 921.0 922.0 -7.0 -6.0 56174.0 103589.56 158456.0 -10118.0
122 FG1509.ZCE 20150319 941.0 922.0 926.0 944.0 926.0 941.0 936.0 19.0 14.0 68890.0 128909.38 150290.0 -8166.0
123 FG1509.ZCE 20150320 950.0 936.0 943.0 950.0 941.0 950.0 946.0 14.0 10.0 60114.0 113795.5 156316.0 6026.0
124 FG1509.ZCE 20150323 955.0 946.0 952.0 958.0 947.0 955.0 953.0 9.0 7.0 53234.0 101447.18 160792.0 4476.0
125 FG1509.ZCE 20150324 951.0 953.0 963.0 967.0 949.0 951.0 956.0 -2.0 3.0 71794.0 137320.17 156154.0 -4638.0
126 FG1509.ZCE 20150325 941.0 956.0 951.0 954.0 941.0 941.0 947.0 -15.0 -9.0 57118.0 108205.06 157086.0 932.0
127 FG1509.ZCE 20150326 952.0 947.0 944.0 953.0 938.0 952.0 946.0 5.0 -1.0 65516.0 123928.11 158360.0 1274.0
128 FG1509.ZCE 20150327 946.0 946.0 950.0 951.0 934.0 946.0 942.0 0.0 -4.0 71480.0 134631.08 157324.0 -1036.0
129 FG1509.ZCE 20150330 962.0 942.0 945.0 979.0 943.0 962.0 963.0 20.0 21.0 331252.0 638279.04 206402.0 49078.0
130 FG1509.ZCE 20150331 940.0 963.0 963.0 965.0 939.0 940.0 953.0 -23.0 -10.0 163922.0 312374.22 186108.0 -20294.0
131 FG1509.ZCE 20150401 938.0 953.0 935.0 949.0 930.0 938.0 941.0 -15.0 -12.0 161766.0 304347.93 165654.0 -20454.0
132 FG1509.ZCE 20150402 905.0 941.0 942.0 947.0 905.0 905.0 922.0 -36.0 -19.0 211904.0 390877.27 189108.0 23454.0
133 FG1509.ZCE 20150403 900.0 922.0 904.0 915.0 895.0 900.0 903.0 -22.0 -19.0 217982.0 393843.58 212692.0 23584.0
134 FG1509.ZCE 20150407 886.0 903.0 903.0 907.0 886.0 886.0 893.0 -17.0 -10.0 184866.0 330324.0 207164.0 -5528.0
135 FG1509.ZCE 20150408 876.0 893.0 885.0 887.0 857.0 876.0 869.0 -17.0 -24.0 429472.0 746377.34 238916.0 31752.0
136 FG1509.ZCE 20150409 870.0 869.0 872.0 879.0 866.0 870.0 873.0 1.0 4.0 205942.0 359414.43 245194.0 6278.0
137 FG1509.ZCE 20150410 861.0 873.0 866.0 873.0 859.0 861.0 867.0 -12.0 -6.0 166842.0 289209.8 258606.0 13412.0
138 FG1509.ZCE 20150413 893.0 867.0 866.0 899.0 863.0 893.0 881.0 26.0 14.0 325274.0 573364.56 237196.0 -21410.0
139 FG1509.ZCE 20150414 894.0 881.0 891.0 898.0 886.0 894.0 892.0 13.0 11.0 263636.0 470231.24 227540.0 -9656.0
140 FG1509.ZCE 20150415 896.0 892.0 893.0 908.0 889.0 896.0 899.0 4.0 7.0 283924.0 510386.4 217014.0 -10526.0
141 FG1509.ZCE 20150416 882.0 899.0 901.0 907.0 881.0 882.0 898.0 -17.0 -1.0 302730.0 543552.36 231802.0 14788.0
142 FG1509.ZCE 20150417 888.0 898.0 883.0 892.0 878.0 888.0 884.0 -10.0 -14.0 293054.0 518381.97 228582.0 -3220.0
143 FG1509.ZCE 20150420 875.0 884.0 895.0 900.0 875.0 875.0 887.0 -9.0 3.0 279166.0 495076.05 264928.0 36346.0
144 FG1509.ZCE 20150421 891.0 887.0 876.0 896.0 872.0 891.0 886.0 4.0 -1.0 351278.0 622754.97 232102.0 -32826.0
145 FG1509.ZCE 20150422 901.0 886.0 893.0 906.0 890.0 901.0 899.0 15.0 13.0 352946.0 634303.41 225632.0 -6470.0
146 FG1509.ZCE 20150423 904.0 899.0 901.0 913.0 900.0 904.0 906.0 5.0 7.0 343210.0 621927.07 230534.0 4902.0
147 FG1509.ZCE 20150424 928.0 906.0 914.0 929.0 913.0 928.0 922.0 22.0 16.0 584860.0 1078471.96 214270.0 -16264.0
148 FG1509.ZCE 20150427 943.0 922.0 941.0 950.0 928.0 943.0 939.0 21.0 17.0 516218.0 969669.43 217640.0 3370.0
149 FG1509.ZCE 20150428 937.0 939.0 944.0 948.0 931.0 937.0 938.0 -2.0 -1.0 305246.0 572593.39 212006.0 -5634.0
150 FG1509.ZCE 20150429 916.0 938.0 937.0 938.0 912.0 916.0 923.0 -22.0 -15.0 349166.0 644769.04 203598.0 -8408.0
151 FG1509.ZCE 20150430 923.0 923.0 923.0 929.0 918.0 923.0 924.0 0.0 1.0 243598.0 449979.79 197290.0 -6308.0
152 FG1509.ZCE 20150504 937.0 924.0 928.0 940.0 921.0 937.0 933.0 13.0 9.0 301744.0 562950.2 204100.0 6810.0
153 FG1509.ZCE 20150505 944.0 933.0 940.0 957.0 935.0 944.0 947.0 11.0 14.0 597532.0 1131180.17 222416.0 18316.0
154 FG1509.ZCE 20150506 945.0 947.0 949.0 953.0 938.0 945.0 945.0 -2.0 -2.0 368872.0 697525.15 230788.0 8372.0
155 FG1509.ZCE 20150507 937.0 945.0 937.0 942.0 932.0 937.0 936.0 -8.0 -9.0 241496.0 452294.95 212072.0 -18716.0
156 FG1509.ZCE 20150508 948.0 936.0 931.0 953.0 929.0 948.0 943.0 12.0 7.0 386978.0 729762.74 243768.0 31696.0
157 FG1509.ZCE 20150511 938.0 943.0 955.0 956.0 936.0 938.0 943.0 -5.0 0.0 351304.0 662565.63 252430.0 8662.0
158 FG1509.ZCE 20150512 931.0 943.0 933.0 939.0 930.0 931.0 934.0 -12.0 -9.0 197456.0 368990.56 235446.0 -16984.0
159 FG1509.ZCE 20150513 930.0 934.0 933.0 938.0 924.0 930.0 931.0 -4.0 -3.0 234180.0 435922.53 232234.0 -3212.0
160 FG1509.ZCE 20150514 934.0 931.0 923.0 934.0 915.0 934.0 924.0 3.0 -7.0 327580.0 605145.3 211124.0 -21110.0
161 FG1509.ZCE 20150515 943.0 924.0 934.0 950.0 928.0 943.0 941.0 19.0 17.0 522746.0 983455.04 264682.0 53558.0
162 FG1509.ZCE 20150518 933.0 941.0 944.0 949.0 930.0 933.0 938.0 -8.0 -3.0 342354.0 642022.48 255212.0 -9470.0
163 FG1509.ZCE 20150519 926.0 938.0 931.0 934.0 923.0 926.0 929.0 -12.0 -9.0 216200.0 401581.17 238088.0 -17124.0
164 FG1509.ZCE 20150520 909.0 929.0 919.0 920.0 900.0 909.0 911.0 -20.0 -18.0 371472.0 677177.52 240000.0 1912.0
165 FG1509.ZCE 20150521 915.0 911.0 912.0 924.0 911.0 915.0 918.0 4.0 7.0 231800.0 425658.57 216866.0 -23134.0
166 FG1509.ZCE 20150522 913.0 918.0 917.0 923.0 910.0 913.0 915.0 -5.0 -3.0 232578.0 425743.23 227514.0 10648.0
167 FG1509.ZCE 20150525 913.0 915.0 910.0 918.0 906.0 913.0 912.0 -2.0 -3.0 247812.0 452150.0 237806.0 10292.0
168 FG1509.ZCE 20150526 910.0 912.0 921.0 928.0 908.0 910.0 921.0 -2.0 9.0 326996.0 602150.82 223086.0 -14720.0
169 FG1509.ZCE 20150527 913.0 921.0 911.0 917.0 907.0 913.0 913.0 -8.0 -8.0 162586.0 296942.45 221014.0 -2072.0
170 FG1509.ZCE 20150528 937.0 913.0 916.0 939.0 912.0 937.0 923.0 24.0 10.0 416460.0 768755.37 230972.0 9958.0
171 FG1509.ZCE 20150529 943.0 923.0 939.0 945.0 932.0 943.0 940.0 20.0 17.0 425290.0 799345.09 230722.0 -250.0
172 FG1509.ZCE 20150601 943.0 940.0 947.0 950.0 935.0 943.0 942.0 3.0 2.0 299610.0 564478.52 220666.0 -10056.0
173 FG1509.ZCE 20150602 959.0 942.0 943.0 965.0 938.0 959.0 953.0 17.0 11.0 485870.0 925925.25 272960.0 52294.0
174 FG1509.ZCE 20150603 944.0 953.0 961.0 963.0 938.0 944.0 951.0 -9.0 -2.0 381928.0 726381.68 231144.0 -41816.0
175 FG1509.ZCE 20150604 951.0 951.0 943.0 958.0 938.0 951.0 949.0 0.0 -2.0 364136.0 691358.82 242078.0 10934.0
176 FG1509.ZCE 20150605 949.0 949.0 947.0 953.0 943.0 949.0 947.0 0.0 -2.0 198434.0 375971.4 226068.0 -16010.0
177 FG1509.ZCE 20150608 949.0 947.0 950.0 955.0 943.0 949.0 949.0 2.0 2.0 226646.0 430136.7 232066.0 5998.0
178 FG1509.ZCE 20150609 948.0 949.0 953.0 953.0 945.0 948.0 948.0 -1.0 -1.0 139930.0 265315.66 224286.0 -7780.0
179 FG1509.ZCE 20150610 951.0 948.0 951.0 954.0 945.0 951.0 950.0 3.0 2.0 178264.0 338694.34 226268.0 1982.0
180 FG1509.ZCE 20150611 959.0 950.0 951.0 970.0 949.0 959.0 961.0 9.0 11.0 443904.0 853063.83 268644.0 42376.0
181 FG1509.ZCE 20150612 950.0 961.0 961.0 961.0 943.0 950.0 951.0 -11.0 -10.0 262102.0 498350.76 226096.0 -42548.0
182 FG1509.ZCE 20150615 945.0 951.0 951.0 953.0 941.0 945.0 946.0 -6.0 -5.0 167778.0 317469.19 214524.0 -11572.0
183 FG1509.ZCE 20150616 934.0 946.0 943.0 949.0 930.0 934.0 940.0 -12.0 -6.0 257176.0 483674.38 192282.0 -22242.0
184 FG1509.ZCE 20150617 929.0 940.0 932.0 935.0 925.0 929.0 930.0 -11.0 -10.0 234094.0 435521.4 189490.0 -2792.0
185 FG1509.ZCE 20150618 930.0 930.0 930.0 938.0 928.0 930.0 933.0 0.0 3.0 172684.0 322350.11 174610.0 -14880.0
186 FG1509.ZCE 20150619 928.0 933.0 930.0 937.0 925.0 928.0 930.0 -5.0 -3.0 148558.0 276334.04 171066.0 -3544.0
187 FG1509.ZCE 20150623 929.0 930.0 928.0 933.0 927.0 929.0 930.0 -1.0 0.0 106142.0 197390.8 169332.0 -1734.0
188 FG1509.ZCE 20150624 933.0 930.0 929.0 934.0 923.0 933.0 929.0 3.0 -1.0 139418.0 259154.62 161458.0 -7874.0
189 FG1509.ZCE 20150625 925.0 929.0 934.0 935.0 925.0 925.0 930.0 -4.0 1.0 92616.0 172274.61 164662.0 3204.0
190 FG1509.ZCE 20150626 926.0 930.0 924.0 929.0 919.0 926.0 924.0 -4.0 -6.0 159954.0 295532.82 165378.0 716.0
191 FG1509.ZCE 20150629 928.0 924.0 926.0 931.0 924.0 928.0 927.0 4.0 3.0 93398.0 173211.54 158422.0 -6956.0
192 FG1509.ZCE 20150630 906.0 927.0 929.0 929.0 905.0 906.0 914.0 -21.0 -13.0 225122.0 411479.59 171630.0 13208.0
193 FG1509.ZCE 20150701 909.0 914.0 904.0 917.0 896.0 909.0 905.0 -5.0 -9.0 258666.0 468296.92 173788.0 2158.0
194 FG1509.ZCE 20150702 915.0 905.0 908.0 917.0 906.0 915.0 913.0 10.0 8.0 115824.0 211435.41 165302.0 -8486.0
195 FG1509.ZCE 20150703 914.0 913.0 915.0 920.0 910.0 914.0 915.0 1.0 2.0 97626.0 178632.05 159432.0 -5870.0
196 FG1509.ZCE 20150706 899.0 915.0 915.0 917.0 891.0 899.0 904.0 -16.0 -11.0 236334.0 427403.83 173322.0 13890.0
197 FG1509.ZCE 20150707 880.0 904.0 898.0 906.0 874.0 880.0 891.0 -24.0 -13.0 341802.0 609027.49 190124.0 16802.0
198 FG1509.ZCE 20150708 855.0 891.0 879.0 882.0 855.0 855.0 864.0 -36.0 -27.0 304238.0 525718.29 172302.0 -17822.0
199 FG1509.ZCE 20150709 890.0 864.0 834.0 912.0 803.0 890.0 869.0 26.0 5.0 607554.0 1056329.7 91532.0 -80770.0
200 FG1509.ZCE 20150710 884.0 869.0 892.0 901.0 881.0 884.0 891.0 15.0 22.0 291888.0 519950.81 102554.0 11022.0
201 FG1509.ZCE 20150713 879.0 891.0 882.0 889.0 874.0 879.0 882.0 -12.0 -9.0 166442.0 293444.85 108546.0 5992.0
202 FG1509.ZCE 20150714 876.0 882.0 880.0 887.0 875.0 876.0 881.0 -6.0 -1.0 116334.0 205095.63 109796.0 1250.0
203 FG1509.ZCE 20150715 876.0 881.0 877.0 885.0 871.0 876.0 877.0 -5.0 -4.0 138470.0 242824.39 110422.0 626.0
204 FG1509.ZCE 20150716 870.0 877.0 876.0 877.0 861.0 870.0 869.0 -7.0 -8.0 186226.0 323732.35 119940.0 9518.0
205 FG1509.ZCE 20150717 867.0 869.0 869.0 873.0 863.0 867.0 868.0 -2.0 -1.0 99298.0 172396.97 121116.0 1176.0
206 FG1509.ZCE 20150720 882.0 868.0 865.0 883.0 863.0 882.0 873.0 14.0 5.0 145390.0 253958.04 117098.0 -4018.0
207 FG1509.ZCE 20150721 879.0 873.0 880.0 883.0 873.0 879.0 877.0 6.0 4.0 104078.0 182647.15 112820.0 -4278.0
208 FG1509.ZCE 20150722 873.0 877.0 879.0 886.0 868.0 873.0 877.0 -4.0 0.0 116668.0 204688.5 113042.0 222.0
209 FG1509.ZCE 20150723 866.0 877.0 871.0 874.0 859.0 866.0 867.0 -11.0 -10.0 111382.0 193090.42 116008.0 2966.0
210 FG1509.ZCE 20150724 843.0 867.0 863.0 868.0 842.0 843.0 856.0 -24.0 -11.0 132860.0 227554.09 134120.0 18112.0
211 FG1509.ZCE 20150727 858.0 856.0 843.0 861.0 835.0 858.0 848.0 2.0 -8.0 234602.0 397712.71 125936.0 -8184.0
212 FG1509.ZCE 20150728 858.0 848.0 856.0 866.0 850.0 858.0 858.0 10.0 10.0 157598.0 270449.8 123888.0 -2048.0
213 FG1509.ZCE 20150729 871.0 858.0 860.0 875.0 858.0 871.0 867.0 13.0 9.0 141262.0 244985.06 112902.0 -10986.0
214 FG1509.ZCE 20150730 866.0 867.0 871.0 872.0 864.0 866.0 868.0 -1.0 1.0 112594.0 195350.7 116022.0 3120.0
215 FG1509.ZCE 20150731 876.0 868.0 866.0 880.0 861.0 876.0 871.0 8.0 3.0 135696.0 236431.57 103728.0 -12294.0
216 FG1509.ZCE 20150803 888.0 871.0 877.0 895.0 876.0 888.0 886.0 17.0 15.0 194280.0 344124.58 90348.0 -13380.0
217 FG1509.ZCE 20150804 894.0 886.0 887.0 897.0 881.0 894.0 888.0 8.0 2.0 116036.0 206060.0 83180.0 -7168.0
218 FG1509.ZCE 20150805 891.0 888.0 895.0 898.0 885.0 891.0 890.0 3.0 2.0 89242.0 158917.7 80488.0 -2692.0
219 FG1509.ZCE 20150806 889.0 890.0 890.0 895.0 882.0 889.0 888.0 -1.0 -2.0 67348.0 119662.13 78718.0 -1770.0
220 FG1509.ZCE 20150807 902.0 888.0 889.0 906.0 887.0 902.0 894.0 14.0 6.0 95536.0 170846.68 69646.0 -9072.0
221 FG1509.ZCE 20150810 906.0 894.0 900.0 908.0 897.0 906.0 905.0 12.0 11.0 61376.0 111068.84 56060.0 -13586.0
222 FG1509.ZCE 20150811 902.0 905.0 906.0 910.0 900.0 902.0 904.0 -3.0 -1.0 35424.0 64028.47 46090.0 -9970.0
223 FG1509.ZCE 20150812 907.0 904.0 900.0 908.0 894.0 907.0 902.0 3.0 -2.0 25424.0 45852.57 39732.0 -6358.0
224 FG1509.ZCE 20150813 902.0 902.0 907.0 908.0 898.0 902.0 903.0 0.0 1.0 15426.0 27851.74 34060.0 -5672.0
225 FG1509.ZCE 20150814 898.0 903.0 901.0 903.0 897.0 898.0 899.0 -5.0 -4.0 10060.0 18090.17 29542.0 -4518.0
226 FG1509.ZCE 20150817 886.0 899.0 898.0 903.0 886.0 886.0 897.0 -13.0 -2.0 13650.0 24490.47 21764.0 -7778.0
227 FG1509.ZCE 20150818 891.0 897.0 887.0 894.0 885.0 891.0 890.0 -6.0 -7.0 5412.0 9630.71 18354.0 -3410.0
228 FG1509.ZCE 20150819 893.0 890.0 892.0 895.0 887.0 893.0 891.0 3.0 1.0 6750.0 12025.38 14534.0 -3820.0
229 FG1509.ZCE 20150820 894.0 891.0 897.0 900.0 892.0 894.0 896.0 3.0 5.0 3416.0 6124.0 12876.0 -1658.0
230 FG1509.ZCE 20150821 897.0 896.0 899.0 902.0 894.0 897.0 899.0 1.0 3.0 3548.0 6382.1 11274.0 -1602.0
231 FG1509.ZCE 20150824 882.0 899.0 900.0 900.0 876.0 882.0 889.0 -17.0 -10.0 9074.0 16128.88 7870.0 -3404.0
232 FG1509.ZCE 20150825 892.0 889.0 875.0 899.0 875.0 892.0 893.0 3.0 4.0 5658.0 10105.36 6178.0 -1692.0
233 FG1509.ZCE 20150826 890.0 893.0 895.0 900.0 880.0 890.0 893.0 -3.0 0.0 2150.0 3841.42 5334.0 -844.0
234 FG1509.ZCE 20150827 895.0 893.0 890.0 900.0 890.0 895.0 895.0 2.0 2.0 2420.0 4330.03 3776.0 -1558.0
235 FG1509.ZCE 20150828 883.0 895.0 891.0 896.0 881.0 883.0 890.0 -12.0 -5.0 1980.0 3524.62 2486.0 -1290.0
236 FG1509.ZCE 20150831 854.0 890.0 880.0 880.0 854.0 854.0 861.0 -36.0 -29.0 2700.0 4647.65 976.0 -1510.0
237 FG1509.ZCE 20150901 831.0 861.0 832.0 846.0 804.0 831.0 823.0 -30.0 -38.0 744.0 1224.16 808.0 -168.0
238 FG1509.ZCE 20150902 839.0 823.0 830.0 839.0 826.0 839.0 829.0 16.0 6.0 12.0 19.89 808.0 0.0
239 FG1509.ZCE 20150907 848.0 829.0 848.0 848.0 848.0 848.0 848.0 19.0 19.0 50.0 84.8 758.0 -50.0
240 FG1509.ZCE 20150908 850.0 848.0 848.0 850.0 848.0 850.0 849.0 2.0 1.0 6.0 10.19 758.0 0.0
241 FG1509.ZCE 20150909 852.0 849.0 850.0 852.0 850.0 852.0 850.0 3.0 1.0 10.0 17.01 758.0 0.0
242 FG1509.ZCE 20150910 850.0 850.0 850.0 850.0 850.0 850.0 850.0 0.0 0.0 36.0 61.2 758.0 0.0
243 FG1509.ZCE 20150911 850.0 850.0 0.0 0.0 0.0 758.0 0.0
244 FG1509.ZCE 20150914 860.0 850.0 870.0 870.0 860.0 860.0 863.0 10.0 13.0 30.0 51.8 758.0 0.0
245 FG1509.ZCE 20150915 855.0 863.0 855.0 855.0 855.0 855.0 855.0 -8.0 -8.0 94.0 160.74 758.0 0.0
246 FG1509.ZCE 20150916 868.0 855.0 860.0 868.0 860.0 868.0 863.0 13.0 8.0 290.0 500.54 0.0 -758.0