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

补充 1901-1912 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 16:06:42 +08:00
parent 8e87446fb8
commit d7eb2a5840
13 changed files with 2928 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1909.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1909.ZCE,20180917,,1360.0,1309.0,1317.0,1279.0,1308.0,1304.0,-52.0,-56.0,656.0,1710.69,530.0,530.0,
FG1909.ZCE,20180918,1308.0,1304.0,1309.0,1316.0,1306.0,1315.0,1314.0,11.0,10.0,1312.0,3448.58,1532.0,1002.0,
FG1909.ZCE,20180919,1315.0,1314.0,1318.0,1328.0,1305.0,1328.0,1317.0,14.0,3.0,614.0,1617.8,1652.0,120.0,
FG1909.ZCE,20180920,1328.0,1317.0,1327.0,1338.0,1323.0,1333.0,1330.0,16.0,13.0,420.0,1117.57,1926.0,274.0,
FG1909.ZCE,20180921,1333.0,1330.0,1334.0,1340.0,1328.0,1336.0,1337.0,6.0,7.0,972.0,2598.98,2730.0,804.0,
FG1909.ZCE,20180925,1336.0,1337.0,1331.0,1336.0,1321.0,1328.0,1324.0,-9.0,-13.0,1234.0,3266.53,2732.0,2.0,
FG1909.ZCE,20180926,1328.0,1324.0,1330.0,1332.0,1324.0,1332.0,1328.0,8.0,4.0,518.0,1375.53,2726.0,-6.0,
FG1909.ZCE,20180927,1332.0,1328.0,1328.0,1333.0,1319.0,1319.0,1326.0,-9.0,-2.0,302.0,801.2,2858.0,132.0,
FG1909.ZCE,20180928,1319.0,1326.0,1319.0,1319.0,1310.0,1316.0,1313.0,-10.0,-13.0,384.0,1008.59,2970.0,112.0,
FG1909.ZCE,20181008,1316.0,1313.0,1319.0,1319.0,1277.0,1290.0,1288.0,-23.0,-25.0,1724.0,4439.38,4000.0,1030.0,
FG1909.ZCE,20181009,1290.0,1288.0,1290.0,1301.0,1286.0,1301.0,1292.0,13.0,4.0,2078.0,5370.3,4440.0,440.0,
FG1909.ZCE,20181010,1301.0,1292.0,1300.0,1309.0,1298.0,1308.0,1304.0,16.0,12.0,812.0,2118.18,4304.0,-136.0,
FG1909.ZCE,20181011,1308.0,1304.0,1305.0,1305.0,1288.0,1292.0,1295.0,-12.0,-9.0,2314.0,5993.06,4628.0,324.0,
FG1909.ZCE,20181012,1292.0,1295.0,1295.0,1302.0,1294.0,1302.0,1298.0,7.0,3.0,602.0,1563.16,4720.0,92.0,
FG1909.ZCE,20181015,1302.0,1298.0,1301.0,1304.0,1283.0,1287.0,1291.0,-11.0,-7.0,1292.0,3335.89,5636.0,916.0,
FG1909.ZCE,20181016,1287.0,1291.0,1289.0,1292.0,1284.0,1288.0,1288.0,-3.0,-3.0,558.0,1437.64,5814.0,178.0,
FG1909.ZCE,20181017,1288.0,1288.0,1285.0,1292.0,1282.0,1289.0,1287.0,1.0,-1.0,816.0,2100.68,5694.0,-120.0,
FG1909.ZCE,20181018,1289.0,1287.0,1291.0,1291.0,1275.0,1276.0,1280.0,-11.0,-7.0,1104.0,2826.73,6170.0,476.0,
FG1909.ZCE,20181019,1276.0,1280.0,1275.0,1287.0,1269.0,1283.0,1280.0,3.0,0.0,810.0,2074.17,6178.0,8.0,
FG1909.ZCE,20181022,1283.0,1280.0,1282.0,1291.0,1279.0,1288.0,1285.0,8.0,5.0,560.0,1439.71,6076.0,-102.0,
FG1909.ZCE,20181023,1288.0,1285.0,1286.0,1292.0,1285.0,1288.0,1287.0,3.0,2.0,304.0,782.3,6080.0,4.0,
FG1909.ZCE,20181024,1288.0,1287.0,1288.0,1293.0,1284.0,1293.0,1288.0,6.0,1.0,702.0,1809.01,5946.0,-134.0,
FG1909.ZCE,20181025,1293.0,1288.0,1291.0,1294.0,1280.0,1288.0,1286.0,0.0,-2.0,678.0,1744.11,5968.0,22.0,
FG1909.ZCE,20181026,1288.0,1286.0,1289.0,1297.0,1289.0,1293.0,1293.0,7.0,7.0,1004.0,2597.14,5624.0,-344.0,
FG1909.ZCE,20181029,1293.0,1293.0,1289.0,1292.0,1283.0,1287.0,1287.0,-6.0,-6.0,516.0,1328.49,5750.0,126.0,
FG1909.ZCE,20181030,1287.0,1287.0,1287.0,1298.0,1287.0,1292.0,1294.0,5.0,7.0,810.0,2097.05,5500.0,-250.0,
FG1909.ZCE,20181031,1292.0,1294.0,1287.0,1289.0,1282.0,1288.0,1285.0,-6.0,-9.0,678.0,1742.32,5718.0,218.0,
FG1909.ZCE,20181101,1288.0,1285.0,1284.0,1292.0,1283.0,1286.0,1286.0,1.0,1.0,464.0,1193.74,5838.0,120.0,
FG1909.ZCE,20181102,1286.0,1286.0,1286.0,1292.0,1274.0,1291.0,1284.0,5.0,-2.0,1334.0,3424.74,6246.0,408.0,
FG1909.ZCE,20181105,1291.0,1284.0,1288.0,1295.0,1285.0,1288.0,1289.0,4.0,5.0,678.0,1748.06,6080.0,-166.0,
FG1909.ZCE,20181106,1288.0,1289.0,1285.0,1289.0,1278.0,1281.0,1284.0,-8.0,-5.0,762.0,1957.44,6302.0,222.0,
FG1909.ZCE,20181107,1281.0,1284.0,1280.0,1284.0,1274.0,1279.0,1277.0,-5.0,-7.0,776.0,1982.58,6468.0,166.0,
FG1909.ZCE,20181108,1279.0,1277.0,1285.0,1285.0,1228.0,1238.0,1244.0,-39.0,-33.0,5206.0,12950.14,9196.0,2728.0,
FG1909.ZCE,20181109,1238.0,1244.0,1240.0,1243.0,1221.0,1221.0,1229.0,-23.0,-15.0,3724.0,9156.88,11654.0,2458.0,
FG1909.ZCE,20181112,1221.0,1229.0,1223.0,1224.0,1202.0,1208.0,1209.0,-21.0,-20.0,4000.0,9671.8,12804.0,1150.0,
FG1909.ZCE,20181113,1208.0,1209.0,1204.0,1217.0,1200.0,1209.0,1208.0,0.0,-1.0,1624.0,3924.65,12938.0,134.0,
FG1909.ZCE,20181114,1209.0,1208.0,1208.0,1213.0,1203.0,1210.0,1209.0,2.0,1.0,1922.0,4646.7,12952.0,14.0,
FG1909.ZCE,20181115,1210.0,1209.0,1210.0,1213.0,1203.0,1211.0,1209.0,2.0,0.0,1046.0,2528.39,13516.0,564.0,
FG1909.ZCE,20181116,1211.0,1209.0,1210.0,1224.0,1210.0,1219.0,1217.0,10.0,8.0,1574.0,3831.78,13438.0,-78.0,
FG1909.ZCE,20181119,1219.0,1217.0,1217.0,1230.0,1212.0,1225.0,1223.0,8.0,6.0,1494.0,3655.13,13234.0,-204.0,
FG1909.ZCE,20181120,1225.0,1223.0,1224.0,1228.0,1217.0,1223.0,1221.0,0.0,-2.0,3102.0,7577.52,13188.0,-46.0,
FG1909.ZCE,20181121,1223.0,1221.0,1223.0,1237.0,1211.0,1235.0,1223.0,14.0,2.0,3164.0,7741.14,11938.0,-1250.0,
FG1909.ZCE,20181122,1235.0,1223.0,1236.0,1241.0,1225.0,1239.0,1234.0,16.0,11.0,1594.0,3933.42,11252.0,-686.0,
FG1909.ZCE,20181123,1239.0,1234.0,1241.0,1249.0,1233.0,1238.0,1240.0,4.0,6.0,2774.0,6881.38,10200.0,-1052.0,
FG1909.ZCE,20181126,1238.0,1240.0,1231.0,1236.0,1206.0,1216.0,1223.0,-24.0,-17.0,3188.0,7797.91,9798.0,-402.0,
FG1909.ZCE,20181127,1216.0,1223.0,1218.0,1236.0,1215.0,1228.0,1227.0,5.0,4.0,2848.0,6990.64,9380.0,-418.0,
FG1909.ZCE,20181128,1228.0,1227.0,1225.0,1231.0,1220.0,1228.0,1225.0,1.0,-2.0,1694.0,4149.55,9306.0,-74.0,
FG1909.ZCE,20181129,1228.0,1225.0,1228.0,1237.0,1222.0,1227.0,1228.0,2.0,3.0,836.0,2053.66,9482.0,176.0,
FG1909.ZCE,20181130,1227.0,1228.0,1225.0,1232.0,1220.0,1223.0,1224.0,-5.0,-4.0,1208.0,2958.34,9664.0,182.0,
FG1909.ZCE,20181203,1223.0,1224.0,1225.0,1264.0,1221.0,1239.0,1241.0,15.0,17.0,3054.0,7580.01,9570.0,-94.0,
FG1909.ZCE,20181204,1239.0,1241.0,1237.0,1245.0,1232.0,1245.0,1240.0,4.0,-1.0,1460.0,3619.96,9404.0,-166.0,
FG1909.ZCE,20181205,1245.0,1240.0,1241.0,1247.0,1238.0,1242.0,1244.0,2.0,4.0,1272.0,3163.76,9488.0,84.0,
FG1909.ZCE,20181206,1242.0,1244.0,1247.0,1248.0,1239.0,1241.0,1241.0,-3.0,-3.0,1670.0,4145.07,9404.0,-84.0,
FG1909.ZCE,20181207,1241.0,1241.0,1241.0,1258.0,1240.0,1255.0,1250.0,14.0,9.0,4998.0,12494.38,11324.0,1920.0,
FG1909.ZCE,20181210,1255.0,1250.0,1253.0,1269.0,1251.0,1259.0,1259.0,9.0,9.0,1596.0,4019.96,11436.0,112.0,
FG1909.ZCE,20181211,1259.0,1259.0,1258.0,1270.0,1248.0,1252.0,1256.0,-7.0,-3.0,1410.0,3540.84,11308.0,-128.0,
FG1909.ZCE,20181212,1252.0,1256.0,1255.0,1262.0,1254.0,1260.0,1258.0,4.0,2.0,856.0,2152.96,11096.0,-212.0,
FG1909.ZCE,20181213,1260.0,1258.0,1258.0,1273.0,1254.0,1272.0,1263.0,14.0,5.0,1282.0,3238.19,11256.0,160.0,
FG1909.ZCE,20181214,1272.0,1263.0,1271.0,1283.0,1264.0,1279.0,1275.0,16.0,12.0,2276.0,5802.65,10820.0,-436.0,
FG1909.ZCE,20181217,1279.0,1275.0,1279.0,1303.0,1278.0,1299.0,1290.0,24.0,15.0,5026.0,12971.72,10728.0,-92.0,
FG1909.ZCE,20181218,1299.0,1290.0,1299.0,1306.0,1289.0,1293.0,1299.0,3.0,9.0,3810.0,9896.16,10232.0,-496.0,
FG1909.ZCE,20181219,1293.0,1299.0,1293.0,1295.0,1283.0,1290.0,1289.0,-9.0,-10.0,2870.0,7398.65,11386.0,1154.0,
FG1909.ZCE,20181220,1290.0,1289.0,1299.0,1299.0,1282.0,1293.0,1290.0,4.0,1.0,3700.0,9543.15,11498.0,112.0,
FG1909.ZCE,20181221,1293.0,1290.0,1294.0,1300.0,1291.0,1291.0,1295.0,1.0,5.0,2308.0,5978.56,11244.0,-254.0,
FG1909.ZCE,20181224,1291.0,1295.0,1294.0,1298.0,1271.0,1275.0,1282.0,-20.0,-13.0,4852.0,12437.78,13486.0,2242.0,
FG1909.ZCE,20181225,1275.0,1282.0,1277.0,1283.0,1268.0,1280.0,1274.0,-2.0,-8.0,4600.0,11721.25,14300.0,814.0,
FG1909.ZCE,20181226,1280.0,1274.0,1277.0,1282.0,1273.0,1277.0,1278.0,3.0,4.0,3170.0,8101.44,14646.0,346.0,
FG1909.ZCE,20181227,1277.0,1278.0,1278.0,1297.0,1272.0,1279.0,1281.0,1.0,3.0,4932.0,12640.22,16006.0,1360.0,
FG1909.ZCE,20181228,1279.0,1281.0,1278.0,1287.0,1273.0,1285.0,1280.0,4.0,-1.0,4648.0,11900.15,15324.0,-682.0,
FG1909.ZCE,20190102,1285.0,1280.0,1292.0,1292.0,1275.0,1276.0,1282.0,-4.0,2.0,3324.0,8525.56,16188.0,864.0,
FG1909.ZCE,20190103,1276.0,1282.0,1275.0,1296.0,1273.0,1295.0,1285.0,13.0,3.0,9026.0,23194.73,18500.0,2312.0,
FG1909.ZCE,20190104,1295.0,1285.0,1294.0,1310.0,1291.0,1306.0,1299.0,21.0,14.0,7754.0,20143.29,18756.0,256.0,
FG1909.ZCE,20190107,1306.0,1299.0,1306.0,1310.0,1297.0,1305.0,1305.0,6.0,6.0,12998.0,33922.62,25398.0,6642.0,
FG1909.ZCE,20190108,1305.0,1305.0,1306.0,1306.0,1297.0,1299.0,1301.0,-6.0,-4.0,4048.0,10536.06,25652.0,254.0,
FG1909.ZCE,20190109,1299.0,1301.0,1299.0,1305.0,1295.0,1299.0,1301.0,-2.0,0.0,7680.0,19975.96,27648.0,1996.0,
FG1909.ZCE,20190110,1299.0,1301.0,1299.0,1306.0,1294.0,1295.0,1300.0,-6.0,-1.0,8046.0,20917.84,30428.0,2780.0,
FG1909.ZCE,20190111,1295.0,1300.0,1295.0,1312.0,1295.0,1310.0,1304.0,10.0,4.0,15746.0,41061.32,36538.0,6110.0,
FG1909.ZCE,20190114,1310.0,1304.0,1308.0,1310.0,1303.0,1303.0,1306.0,-1.0,2.0,6200.0,16191.1,36022.0,-516.0,
FG1909.ZCE,20190115,1303.0,1306.0,1305.0,1306.0,1296.0,1299.0,1300.0,-7.0,-6.0,8502.0,22107.53,39066.0,3044.0,
FG1909.ZCE,20190116,1299.0,1300.0,1299.0,1310.0,1296.0,1305.0,1305.0,5.0,5.0,7476.0,19511.6,38340.0,-726.0,
FG1909.ZCE,20190117,1305.0,1305.0,1304.0,1306.0,1297.0,1297.0,1301.0,-8.0,-4.0,7584.0,19734.93,39438.0,1098.0,
FG1909.ZCE,20190118,1297.0,1301.0,1298.0,1308.0,1287.0,1305.0,1301.0,4.0,0.0,9890.0,25733.58,42146.0,2708.0,
FG1909.ZCE,20190121,1305.0,1301.0,1307.0,1335.0,1304.0,1330.0,1320.0,29.0,19.0,17806.0,47008.94,40940.0,-1206.0,
FG1909.ZCE,20190122,1330.0,1320.0,1328.0,1329.0,1320.0,1323.0,1324.0,3.0,4.0,5584.0,14790.2,39796.0,-1144.0,
FG1909.ZCE,20190123,1323.0,1324.0,1324.0,1331.0,1320.0,1323.0,1325.0,-1.0,1.0,4770.0,12643.74,38672.0,-1124.0,
FG1909.ZCE,20190124,1323.0,1325.0,1324.0,1329.0,1318.0,1327.0,1325.0,2.0,0.0,4638.0,12292.98,38740.0,68.0,
FG1909.ZCE,20190125,1327.0,1325.0,1326.0,1340.0,1324.0,1330.0,1330.0,5.0,5.0,8646.0,23002.0,39742.0,1002.0,
FG1909.ZCE,20190128,1330.0,1330.0,1331.0,1353.0,1330.0,1333.0,1341.0,3.0,11.0,11472.0,30776.64,41560.0,1818.0,
FG1909.ZCE,20190129,1333.0,1341.0,1332.0,1338.0,1329.0,1332.0,1333.0,-9.0,-8.0,8056.0,21483.93,40800.0,-760.0,
FG1909.ZCE,20190130,1332.0,1333.0,1334.0,1354.0,1332.0,1347.0,1345.0,14.0,12.0,8834.0,23759.66,39536.0,-1264.0,
FG1909.ZCE,20190131,1347.0,1345.0,1348.0,1359.0,1344.0,1354.0,1350.0,9.0,5.0,7078.0,19115.52,37794.0,-1742.0,
FG1909.ZCE,20190201,1354.0,1350.0,1354.0,1372.0,1353.0,1366.0,1366.0,16.0,16.0,6944.0,18965.2,36744.0,-1050.0,
FG1909.ZCE,20190211,1366.0,1366.0,1383.0,1383.0,1366.0,1370.0,1372.0,4.0,6.0,5154.0,14146.07,36904.0,160.0,
FG1909.ZCE,20190212,1370.0,1372.0,1371.0,1371.0,1352.0,1353.0,1360.0,-19.0,-12.0,6724.0,18291.77,36974.0,70.0,
FG1909.ZCE,20190213,1353.0,1360.0,1353.0,1358.0,1337.0,1339.0,1346.0,-21.0,-14.0,11956.0,32195.62,39174.0,2200.0,
FG1909.ZCE,20190214,1339.0,1346.0,1338.0,1341.0,1328.0,1330.0,1335.0,-16.0,-11.0,10454.0,27916.19,37094.0,-2080.0,
FG1909.ZCE,20190215,1330.0,1335.0,1330.0,1334.0,1311.0,1318.0,1320.0,-17.0,-15.0,12018.0,31724.04,39592.0,2498.0,
FG1909.ZCE,20190218,1318.0,1320.0,1318.0,1324.0,1312.0,1316.0,1319.0,-4.0,-1.0,9676.0,25522.8,37518.0,-2074.0,
FG1909.ZCE,20190219,1316.0,1319.0,1317.0,1344.0,1316.0,1343.0,1330.0,24.0,11.0,14894.0,39620.11,40106.0,2588.0,
FG1909.ZCE,20190220,1343.0,1330.0,1344.0,1345.0,1330.0,1337.0,1336.0,7.0,6.0,10184.0,27216.88,38418.0,-1688.0,
FG1909.ZCE,20190221,1337.0,1336.0,1335.0,1340.0,1316.0,1334.0,1330.0,-2.0,-6.0,12900.0,34315.55,39320.0,902.0,
FG1909.ZCE,20190222,1334.0,1330.0,1333.0,1333.0,1321.0,1332.0,1327.0,2.0,-3.0,8960.0,23787.78,38114.0,-1206.0,
FG1909.ZCE,20190225,1332.0,1327.0,1332.0,1339.0,1326.0,1331.0,1332.0,4.0,5.0,8796.0,23433.5,37108.0,-1006.0,
FG1909.ZCE,20190226,1331.0,1332.0,1330.0,1337.0,1320.0,1333.0,1328.0,1.0,-4.0,9696.0,25762.22,36202.0,-906.0,
FG1909.ZCE,20190227,1333.0,1328.0,1332.0,1340.0,1328.0,1334.0,1334.0,6.0,6.0,7516.0,20059.5,37852.0,1650.0,
FG1909.ZCE,20190228,1334.0,1334.0,1336.0,1341.0,1300.0,1303.0,1316.0,-31.0,-18.0,20798.0,54733.73,43206.0,5354.0,
FG1909.ZCE,20190301,1303.0,1316.0,1297.0,1312.0,1296.0,1309.0,1305.0,-7.0,-11.0,15944.0,41603.34,43176.0,-30.0,
FG1909.ZCE,20190304,1309.0,1305.0,1310.0,1314.0,1288.0,1303.0,1304.0,-2.0,-1.0,22482.0,58641.38,48172.0,4996.0,
FG1909.ZCE,20190305,1303.0,1304.0,1303.0,1306.0,1293.0,1296.0,1300.0,-8.0,-4.0,15926.0,41401.64,50248.0,2076.0,
FG1909.ZCE,20190306,1296.0,1300.0,1290.0,1297.0,1283.0,1291.0,1292.0,-9.0,-8.0,15974.0,41281.35,52444.0,2196.0,
FG1909.ZCE,20190307,1291.0,1292.0,1291.0,1302.0,1290.0,1294.0,1296.0,2.0,4.0,13874.0,35959.28,52888.0,444.0,
FG1909.ZCE,20190308,1294.0,1296.0,1296.0,1302.0,1289.0,1290.0,1295.0,-6.0,-1.0,14354.0,37173.43,53586.0,698.0,
FG1909.ZCE,20190311,1290.0,1295.0,1288.0,1293.0,1275.0,1281.0,1284.0,-14.0,-11.0,22834.0,58627.12,60580.0,6994.0,
FG1909.ZCE,20190312,1281.0,1284.0,1279.0,1287.0,1279.0,1285.0,1282.0,1.0,-2.0,15256.0,39101.16,57690.0,-2890.0,
FG1909.ZCE,20190313,1285.0,1282.0,1286.0,1287.0,1275.0,1280.0,1282.0,-2.0,0.0,12948.0,33195.53,59734.0,2044.0,
FG1909.ZCE,20190314,1280.0,1282.0,1279.0,1290.0,1278.0,1288.0,1285.0,6.0,3.0,14940.0,38383.15,60822.0,1088.0,
FG1909.ZCE,20190315,1288.0,1285.0,1288.0,1295.0,1283.0,1289.0,1289.0,4.0,4.0,20368.0,52514.29,64000.0,3178.0,
FG1909.ZCE,20190318,1289.0,1289.0,1288.0,1294.0,1278.0,1279.0,1287.0,-10.0,-2.0,17324.0,44575.49,66516.0,2516.0,
FG1909.ZCE,20190319,1279.0,1287.0,1279.0,1283.0,1263.0,1263.0,1274.0,-24.0,-13.0,23316.0,59399.91,72546.0,6030.0,
FG1909.ZCE,20190320,1263.0,1274.0,1267.0,1274.0,1266.0,1273.0,1269.0,-1.0,-5.0,16690.0,42374.25,71712.0,-834.0,
FG1909.ZCE,20190321,1273.0,1269.0,1273.0,1279.0,1270.0,1276.0,1276.0,7.0,7.0,20174.0,51467.86,75120.0,3408.0,
FG1909.ZCE,20190322,1276.0,1276.0,1276.0,1282.0,1270.0,1281.0,1277.0,5.0,1.0,21272.0,54313.93,74592.0,-528.0,
FG1909.ZCE,20190325,1281.0,1277.0,1279.0,1282.0,1273.0,1276.0,1278.0,-1.0,1.0,15482.0,39569.65,76924.0,2332.0,
FG1909.ZCE,20190326,1276.0,1278.0,1276.0,1278.0,1271.0,1274.0,1275.0,-4.0,-3.0,15504.0,39522.48,76340.0,-584.0,
FG1909.ZCE,20190327,1274.0,1275.0,1275.0,1286.0,1275.0,1277.0,1280.0,2.0,5.0,18938.0,48481.05,76714.0,374.0,
FG1909.ZCE,20190328,1277.0,1280.0,1277.0,1285.0,1275.0,1278.0,1281.0,-2.0,1.0,17862.0,45755.08,77146.0,432.0,
FG1909.ZCE,20190329,1278.0,1281.0,1276.0,1293.0,1273.0,1291.0,1284.0,10.0,3.0,31058.0,79772.12,77320.0,174.0,
FG1909.ZCE,20190401,1291.0,1284.0,1293.0,1300.0,1285.0,1296.0,1292.0,12.0,8.0,38070.0,98377.08,79692.0,2372.0,
FG1909.ZCE,20190402,1296.0,1292.0,1294.0,1299.0,1289.0,1291.0,1293.0,-1.0,1.0,19058.0,49269.72,81740.0,2048.0,
FG1909.ZCE,20190403,1291.0,1293.0,1291.0,1299.0,1286.0,1296.0,1294.0,3.0,1.0,39452.0,102133.12,91024.0,9284.0,
FG1909.ZCE,20190404,1296.0,1294.0,1296.0,1308.0,1295.0,1307.0,1303.0,13.0,9.0,38048.0,99153.24,94308.0,3284.0,
FG1909.ZCE,20190408,1307.0,1303.0,1309.0,1321.0,1301.0,1316.0,1314.0,13.0,11.0,33482.0,87975.0,99082.0,4774.0,
FG1909.ZCE,20190409,1316.0,1314.0,1315.0,1325.0,1310.0,1315.0,1317.0,1.0,3.0,42828.0,112774.9,107478.0,8396.0,
FG1909.ZCE,20190410,1315.0,1317.0,1315.0,1332.0,1312.0,1328.0,1320.0,11.0,3.0,46130.0,121812.2,122632.0,15154.0,
FG1909.ZCE,20190411,1328.0,1320.0,1327.0,1345.0,1323.0,1337.0,1334.0,17.0,14.0,95694.0,255360.0,150418.0,27786.0,
FG1909.ZCE,20190412,1337.0,1334.0,1340.0,1347.0,1328.0,1332.0,1336.0,-2.0,2.0,102846.0,274716.3,154270.0,3852.0,
FG1909.ZCE,20190415,1332.0,1336.0,1336.0,1337.0,1328.0,1330.0,1331.0,-6.0,-5.0,51070.0,135981.9,155740.0,1470.0,
FG1909.ZCE,20190416,1330.0,1331.0,1333.0,1344.0,1326.0,1341.0,1335.0,10.0,4.0,63454.0,169465.72,161102.0,5362.0,
FG1909.ZCE,20190417,1341.0,1335.0,1338.0,1341.0,1334.0,1335.0,1337.0,0.0,2.0,70342.0,188107.98,180852.0,19750.0,
FG1909.ZCE,20190418,1335.0,1337.0,1336.0,1337.0,1320.0,1320.0,1326.0,-17.0,-11.0,101938.0,270411.72,177952.0,-2900.0,
FG1909.ZCE,20190419,1320.0,1326.0,1322.0,1343.0,1315.0,1342.0,1329.0,16.0,3.0,111066.0,295189.74,193054.0,15102.0,
FG1909.ZCE,20190422,1342.0,1329.0,1340.0,1361.0,1337.0,1351.0,1351.0,22.0,22.0,177964.0,480802.14,207254.0,14200.0,
FG1909.ZCE,20190423,1351.0,1351.0,1353.0,1366.0,1349.0,1359.0,1358.0,8.0,7.0,158050.0,429386.2,221218.0,13964.0,
FG1909.ZCE,20190424,1359.0,1358.0,1357.0,1362.0,1351.0,1356.0,1356.0,-2.0,-2.0,102664.0,278350.34,212852.0,-8366.0,
FG1909.ZCE,20190425,1356.0,1356.0,1358.0,1363.0,1352.0,1356.0,1356.0,0.0,0.0,93034.0,252337.72,214536.0,1684.0,
FG1909.ZCE,20190426,1356.0,1356.0,1354.0,1369.0,1344.0,1360.0,1355.0,4.0,-1.0,162058.0,439049.55,218136.0,3600.0,
FG1909.ZCE,20190429,1360.0,1355.0,1360.0,1364.0,1350.0,1352.0,1356.0,-3.0,1.0,95500.0,258955.0,203198.0,-14938.0,
FG1909.ZCE,20190430,1352.0,1356.0,1354.0,1361.0,1348.0,1354.0,1355.0,-2.0,-1.0,89984.0,243921.12,193732.0,-9466.0,
FG1909.ZCE,20190506,1354.0,1355.0,1350.0,1370.0,1337.0,1340.0,1347.0,-15.0,-8.0,149902.0,403709.54,213206.0,19474.0,
FG1909.ZCE,20190507,1340.0,1347.0,1341.0,1344.0,1333.0,1334.0,1338.0,-13.0,-9.0,168960.0,452117.93,212342.0,-864.0,
FG1909.ZCE,20190508,1334.0,1338.0,1334.0,1342.0,1330.0,1338.0,1337.0,0.0,-1.0,102724.0,274754.6,210444.0,-1898.0,
FG1909.ZCE,20190509,1338.0,1337.0,1337.0,1359.0,1335.0,1354.0,1348.0,17.0,11.0,150982.0,407112.26,216830.0,6386.0,
FG1909.ZCE,20190510,1354.0,1348.0,1355.0,1361.0,1351.0,1360.0,1357.0,12.0,9.0,105962.0,287484.83,209000.0,-7830.0,
FG1909.ZCE,20190513,1360.0,1357.0,1361.0,1374.0,1355.0,1372.0,1364.0,15.0,7.0,173008.0,472042.55,227996.0,18996.0,
FG1909.ZCE,20190514,1372.0,1364.0,1375.0,1375.0,1361.0,1362.0,1367.0,-2.0,3.0,137672.0,376285.01,225880.0,-2116.0,
FG1909.ZCE,20190515,1362.0,1367.0,1365.0,1395.0,1361.0,1393.0,1378.0,26.0,11.0,219234.0,604391.76,267806.0,41926.0,
FG1909.ZCE,20190516,1393.0,1378.0,1392.0,1404.0,1387.0,1395.0,1395.0,17.0,17.0,183168.0,511010.35,254338.0,-13468.0,
FG1909.ZCE,20190517,1395.0,1395.0,1396.0,1414.0,1392.0,1406.0,1402.0,11.0,7.0,174446.0,489172.48,277074.0,22736.0,
FG1909.ZCE,20190520,1406.0,1402.0,1405.0,1408.0,1395.0,1400.0,1401.0,-2.0,-1.0,153334.0,429624.67,256946.0,-20128.0,
FG1909.ZCE,20190521,1400.0,1401.0,1401.0,1417.0,1396.0,1407.0,1406.0,6.0,5.0,148166.0,416552.92,256334.0,-612.0,
FG1909.ZCE,20190522,1407.0,1406.0,1405.0,1427.0,1394.0,1421.0,1409.0,15.0,3.0,259866.0,732050.42,276694.0,20360.0,
FG1909.ZCE,20190523,1421.0,1409.0,1420.0,1424.0,1395.0,1396.0,1407.0,-13.0,-2.0,250064.0,703912.97,258098.0,-18596.0,
FG1909.ZCE,20190524,1396.0,1407.0,1396.0,1404.0,1387.0,1398.0,1395.0,-9.0,-12.0,209398.0,584242.92,252624.0,-5474.0,
FG1909.ZCE,20190527,1398.0,1395.0,1396.0,1426.0,1396.0,1403.0,1412.0,8.0,17.0,297058.0,838893.68,269098.0,16474.0,
FG1909.ZCE,20190528,1403.0,1412.0,1403.0,1404.0,1382.0,1388.0,1390.0,-24.0,-22.0,309402.0,859893.12,264934.0,-4164.0,
FG1909.ZCE,20190529,1388.0,1390.0,1390.0,1392.0,1381.0,1384.0,1386.0,-6.0,-4.0,159716.0,442828.71,252922.0,-12012.0,
FG1909.ZCE,20190530,1384.0,1386.0,1381.0,1408.0,1376.0,1383.0,1393.0,-3.0,7.0,339300.0,945456.2,259892.0,6970.0,
FG1909.ZCE,20190531,1383.0,1393.0,1381.0,1387.0,1373.0,1377.0,1378.0,-16.0,-15.0,219138.0,604154.64,272346.0,12454.0,
FG1909.ZCE,20190603,1377.0,1378.0,1377.0,1386.0,1364.0,1377.0,1376.0,-1.0,-2.0,246588.0,678417.45,276404.0,4058.0,
FG1909.ZCE,20190604,1377.0,1376.0,1377.0,1378.0,1358.0,1369.0,1366.0,-7.0,-10.0,242662.0,662979.02,289034.0,12630.0,
FG1909.ZCE,20190605,1369.0,1366.0,1370.0,1382.0,1369.0,1374.0,1374.0,8.0,8.0,151440.0,416260.12,282882.0,-6152.0,
FG1909.ZCE,20190606,1374.0,1374.0,1374.0,1397.0,1366.0,1396.0,1381.0,22.0,7.0,293260.0,809759.79,278072.0,-4810.0,
FG1909.ZCE,20190610,1396.0,1381.0,1398.0,1418.0,1398.0,1404.0,1406.0,23.0,25.0,188374.0,529845.83,273658.0,-4414.0,
FG1909.ZCE,20190611,1404.0,1406.0,1410.0,1463.0,1410.0,1463.0,1450.0,57.0,44.0,653362.0,1894104.91,353176.0,79518.0,
FG1909.ZCE,20190612,1463.0,1450.0,1477.0,1486.0,1444.0,1448.0,1461.0,-2.0,11.0,766886.0,2241456.03,288192.0,-64984.0,
FG1909.ZCE,20190613,1448.0,1461.0,1448.0,1469.0,1448.0,1463.0,1459.0,2.0,-2.0,363988.0,1062217.76,307830.0,19638.0,
FG1909.ZCE,20190614,1463.0,1459.0,1464.0,1471.0,1455.0,1463.0,1463.0,4.0,4.0,274166.0,802325.0,297300.0,-10530.0,
FG1909.ZCE,20190617,1463.0,1463.0,1466.0,1473.0,1453.0,1458.0,1462.0,-5.0,-1.0,300214.0,878045.98,292810.0,-4490.0,
FG1909.ZCE,20190618,1458.0,1462.0,1458.0,1472.0,1454.0,1466.0,1463.0,4.0,1.0,272778.0,798404.78,302056.0,9246.0,
FG1909.ZCE,20190619,1466.0,1463.0,1468.0,1482.0,1461.0,1476.0,1474.0,13.0,11.0,374480.0,1104340.9,334204.0,32148.0,
FG1909.ZCE,20190620,1476.0,1474.0,1478.0,1497.0,1472.0,1487.0,1484.0,13.0,10.0,424686.0,1260563.68,348460.0,14256.0,
FG1909.ZCE,20190621,1487.0,1484.0,1487.0,1491.0,1480.0,1485.0,1486.0,1.0,2.0,197388.0,586665.96,337032.0,-11428.0,
FG1909.ZCE,20190624,1485.0,1486.0,1485.0,1495.0,1481.0,1489.0,1487.0,3.0,1.0,177524.0,528080.31,333896.0,-3136.0,
FG1909.ZCE,20190625,1489.0,1487.0,1486.0,1491.0,1484.0,1486.0,1487.0,-1.0,0.0,130890.0,389326.59,333976.0,80.0,
FG1909.ZCE,20190626,1486.0,1487.0,1488.0,1517.0,1483.0,1508.0,1502.0,21.0,15.0,469244.0,1409216.14,369248.0,35272.0,
FG1909.ZCE,20190627,1508.0,1502.0,1502.0,1507.0,1493.0,1495.0,1501.0,-7.0,-1.0,212506.0,637809.14,333848.0,-35400.0,
FG1909.ZCE,20190628,1495.0,1501.0,1496.0,1510.0,1487.0,1492.0,1499.0,-9.0,-2.0,225086.0,674955.5,332380.0,-1468.0,
FG1909.ZCE,20190701,1492.0,1499.0,1496.0,1509.0,1487.0,1506.0,1500.0,7.0,1.0,200938.0,602930.06,343524.0,11144.0,
FG1909.ZCE,20190702,1506.0,1500.0,1504.0,1520.0,1502.0,1508.0,1511.0,8.0,11.0,289512.0,875189.42,356772.0,13248.0,
FG1909.ZCE,20190703,1508.0,1511.0,1505.0,1514.0,1480.0,1485.0,1496.0,-26.0,-15.0,348190.0,1041488.19,343570.0,-13202.0,
FG1909.ZCE,20190704,1485.0,1496.0,1488.0,1493.0,1479.0,1488.0,1487.0,-8.0,-9.0,220308.0,655028.66,335174.0,-8396.0,
FG1909.ZCE,20190705,1488.0,1487.0,1489.0,1496.0,1474.0,1483.0,1485.0,-4.0,-2.0,269876.0,801707.28,318960.0,-16214.0,
FG1909.ZCE,20190708,1483.0,1485.0,1481.0,1490.0,1480.0,1489.0,1485.0,4.0,0.0,171412.0,509075.76,301610.0,-17350.0,
FG1909.ZCE,20190709,1489.0,1485.0,1489.0,1511.0,1489.0,1503.0,1503.0,18.0,18.0,311700.0,937101.27,295230.0,-6380.0,
FG1909.ZCE,20190710,1503.0,1503.0,1500.0,1501.0,1465.0,1484.0,1482.0,-19.0,-21.0,444116.0,1316512.39,289894.0,-5336.0,
FG1909.ZCE,20190711,1484.0,1482.0,1487.0,1492.0,1483.0,1484.0,1487.0,2.0,5.0,164858.0,490217.3,275996.0,-13898.0,
FG1909.ZCE,20190712,1484.0,1487.0,1486.0,1486.0,1477.0,1485.0,1482.0,-2.0,-5.0,168002.0,498020.67,280780.0,4784.0,
FG1909.ZCE,20190715,1485.0,1482.0,1486.0,1498.0,1474.0,1494.0,1485.0,12.0,3.0,222278.0,660263.53,266898.0,-13882.0,
FG1909.ZCE,20190716,1494.0,1485.0,1489.0,1506.0,1487.0,1497.0,1500.0,12.0,15.0,144766.0,434267.76,272482.0,5584.0,
FG1909.ZCE,20190717,1497.0,1500.0,1500.0,1504.0,1490.0,1503.0,1497.0,3.0,-3.0,139248.0,416920.53,268236.0,-4246.0,
FG1909.ZCE,20190718,1503.0,1497.0,1503.0,1506.0,1486.0,1488.0,1493.0,-9.0,-4.0,141746.0,423269.61,251340.0,-16896.0,
FG1909.ZCE,20190719,1488.0,1493.0,1486.0,1501.0,1483.0,1499.0,1493.0,6.0,0.0,169850.0,507284.79,253348.0,2008.0,
FG1909.ZCE,20190722,1499.0,1493.0,1496.0,1498.0,1475.0,1478.0,1482.0,-15.0,-11.0,259994.0,770654.64,242226.0,-11122.0,
FG1909.ZCE,20190723,1478.0,1482.0,1475.0,1484.0,1471.0,1483.0,1478.0,1.0,-4.0,150764.0,445724.57,238944.0,-3282.0,
FG1909.ZCE,20190724,1483.0,1478.0,1481.0,1491.0,1472.0,1488.0,1482.0,10.0,4.0,221464.0,656245.7,249748.0,10804.0,
FG1909.ZCE,20190725,1488.0,1482.0,1491.0,1501.0,1483.0,1494.0,1494.0,12.0,12.0,196112.0,585844.3,264044.0,14296.0,
FG1909.ZCE,20190726,1494.0,1494.0,1495.0,1505.0,1490.0,1498.0,1496.0,4.0,2.0,161482.0,483162.33,259224.0,-4820.0,
FG1909.ZCE,20190729,1498.0,1496.0,1499.0,1499.0,1473.0,1477.0,1485.0,-19.0,-11.0,225756.0,670340.94,255000.0,-4224.0,
FG1909.ZCE,20190730,1477.0,1485.0,1478.0,1484.0,1471.0,1474.0,1478.0,-11.0,-7.0,186516.0,551184.58,253218.0,-1782.0,
FG1909.ZCE,20190731,1474.0,1478.0,1473.0,1486.0,1469.0,1474.0,1478.0,-4.0,0.0,188586.0,557354.5,250382.0,-2836.0,
FG1909.ZCE,20190801,1474.0,1478.0,1475.0,1481.0,1470.0,1476.0,1476.0,-2.0,-2.0,133576.0,394403.64,237278.0,-13104.0,
FG1909.ZCE,20190802,1476.0,1476.0,1476.0,1477.0,1463.0,1468.0,1470.0,-8.0,-6.0,210732.0,619405.67,239636.0,2358.0,
FG1909.ZCE,20190805,1468.0,1470.0,1470.0,1495.0,1467.0,1484.0,1482.0,14.0,12.0,210418.0,623560.06,214432.0,-25204.0,
FG1909.ZCE,20190806,1484.0,1482.0,1487.0,1493.0,1483.0,1492.0,1488.0,10.0,6.0,120124.0,357475.26,212938.0,-1494.0,
FG1909.ZCE,20190807,1492.0,1488.0,1489.0,1491.0,1466.0,1477.0,1475.0,-11.0,-13.0,232014.0,684323.7,213080.0,142.0,
FG1909.ZCE,20190808,1477.0,1475.0,1480.0,1488.0,1474.0,1483.0,1483.0,8.0,8.0,126414.0,374891.75,198244.0,-14836.0,
FG1909.ZCE,20190809,1483.0,1483.0,1484.0,1490.0,1478.0,1486.0,1484.0,3.0,1.0,118676.0,352143.55,167026.0,-31218.0,
FG1909.ZCE,20190812,1486.0,1484.0,1487.0,1495.0,1483.0,1492.0,1489.0,8.0,5.0,88652.0,263960.08,143012.0,-24014.0,
FG1909.ZCE,20190813,1492.0,1489.0,1494.0,1495.0,1487.0,1490.0,1491.0,1.0,2.0,46516.0,138672.68,131922.0,-11090.0,
FG1909.ZCE,20190814,1490.0,1491.0,1491.0,1495.0,1490.0,1493.0,1492.0,2.0,1.0,28908.0,86283.1,121334.0,-10588.0,
FG1909.ZCE,20190815,1493.0,1492.0,1491.0,1505.0,1491.0,1504.0,1500.0,12.0,8.0,47488.0,142494.09,101244.0,-20090.0,
FG1909.ZCE,20190816,1504.0,1500.0,1506.0,1516.0,1504.0,1514.0,1511.0,14.0,11.0,43400.0,131166.1,85568.0,-15676.0,
FG1909.ZCE,20190819,1514.0,1511.0,1514.0,1515.0,1504.0,1510.0,1510.0,-1.0,-1.0,20012.0,60440.2,78532.0,-7036.0,
FG1909.ZCE,20190820,1510.0,1510.0,1511.0,1512.0,1506.0,1507.0,1508.0,-3.0,-2.0,17582.0,53041.54,73952.0,-4580.0,
FG1909.ZCE,20190821,1507.0,1508.0,1506.0,1510.0,1499.0,1507.0,1505.0,-1.0,-3.0,25230.0,75923.91,67280.0,-6672.0,
FG1909.ZCE,20190822,1507.0,1505.0,1505.0,1516.0,1505.0,1512.0,1512.0,7.0,7.0,11132.0,33670.95,63058.0,-4222.0,
FG1909.ZCE,20190823,1512.0,1512.0,1516.0,1525.0,1511.0,1522.0,1517.0,10.0,5.0,19288.0,58511.42,52720.0,-10338.0,
FG1909.ZCE,20190826,1522.0,1517.0,1517.0,1526.0,1517.0,1521.0,1523.0,4.0,6.0,13758.0,41899.22,43280.0,-9440.0,
FG1909.ZCE,20190827,1521.0,1523.0,1520.0,1527.0,1520.0,1522.0,1524.0,-1.0,1.0,14160.0,43152.2,34556.0,-8724.0,
FG1909.ZCE,20190828,1522.0,1524.0,1525.0,1525.0,1516.0,1524.0,1521.0,0.0,-3.0,8980.0,27318.53,30836.0,-3720.0,
FG1909.ZCE,20190829,1524.0,1521.0,1522.0,1528.0,1522.0,1526.0,1527.0,5.0,6.0,10646.0,32502.85,23434.0,-7402.0,
FG1909.ZCE,20190830,1526.0,1527.0,1527.0,1535.0,1525.0,1530.0,1529.0,3.0,2.0,19822.0,60608.72,6806.0,-16628.0,
FG1909.ZCE,20190902,1530.0,1529.0,1533.0,1535.0,1524.0,1533.0,1531.0,4.0,2.0,1986.0,6080.15,4846.0,-1960.0,
FG1909.ZCE,20190903,1533.0,1531.0,,,,,1531.0,,0.0,0.0,0.0,4846.0,0.0,
FG1909.ZCE,20190904,,1531.0,1535.0,1535.0,1535.0,1535.0,1535.0,4.0,4.0,64.0,196.48,4782.0,-64.0,
FG1909.ZCE,20190905,1535.0,1535.0,1496.0,1500.0,1496.0,1500.0,1500.0,-35.0,-35.0,20.0,59.98,4780.0,-2.0,
FG1909.ZCE,20190906,1500.0,1500.0,1505.0,1505.0,1505.0,1505.0,1505.0,5.0,5.0,10.0,30.1,4770.0,-10.0,
FG1909.ZCE,20190909,1505.0,1505.0,1510.0,1537.0,1510.0,1537.0,1535.0,32.0,30.0,120.0,368.34,4650.0,-120.0,
FG1909.ZCE,20190910,1537.0,1535.0,,,,,1535.0,,0.0,0.0,0.0,4650.0,0.0,
FG1909.ZCE,20190911,,1535.0,1537.0,1539.0,1520.0,1539.0,1521.0,4.0,-14.0,1624.0,4938.74,3026.0,-1624.0,
FG1909.ZCE,20190912,1539.0,1521.0,1539.0,1539.0,1530.0,1530.0,1533.0,9.0,12.0,6.0,18.4,3024.0,-2.0,
FG1909.ZCE,20190916,1530.0,1533.0,1561.0,1561.0,1471.0,1471.0,1501.0,-62.0,-32.0,2574.0,7727.17,0.0,-3024.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1909.ZCE 20180917 1360.0 1309.0 1317.0 1279.0 1308.0 1304.0 -52.0 -56.0 656.0 1710.69 530.0 530.0
3 FG1909.ZCE 20180918 1308.0 1304.0 1309.0 1316.0 1306.0 1315.0 1314.0 11.0 10.0 1312.0 3448.58 1532.0 1002.0
4 FG1909.ZCE 20180919 1315.0 1314.0 1318.0 1328.0 1305.0 1328.0 1317.0 14.0 3.0 614.0 1617.8 1652.0 120.0
5 FG1909.ZCE 20180920 1328.0 1317.0 1327.0 1338.0 1323.0 1333.0 1330.0 16.0 13.0 420.0 1117.57 1926.0 274.0
6 FG1909.ZCE 20180921 1333.0 1330.0 1334.0 1340.0 1328.0 1336.0 1337.0 6.0 7.0 972.0 2598.98 2730.0 804.0
7 FG1909.ZCE 20180925 1336.0 1337.0 1331.0 1336.0 1321.0 1328.0 1324.0 -9.0 -13.0 1234.0 3266.53 2732.0 2.0
8 FG1909.ZCE 20180926 1328.0 1324.0 1330.0 1332.0 1324.0 1332.0 1328.0 8.0 4.0 518.0 1375.53 2726.0 -6.0
9 FG1909.ZCE 20180927 1332.0 1328.0 1328.0 1333.0 1319.0 1319.0 1326.0 -9.0 -2.0 302.0 801.2 2858.0 132.0
10 FG1909.ZCE 20180928 1319.0 1326.0 1319.0 1319.0 1310.0 1316.0 1313.0 -10.0 -13.0 384.0 1008.59 2970.0 112.0
11 FG1909.ZCE 20181008 1316.0 1313.0 1319.0 1319.0 1277.0 1290.0 1288.0 -23.0 -25.0 1724.0 4439.38 4000.0 1030.0
12 FG1909.ZCE 20181009 1290.0 1288.0 1290.0 1301.0 1286.0 1301.0 1292.0 13.0 4.0 2078.0 5370.3 4440.0 440.0
13 FG1909.ZCE 20181010 1301.0 1292.0 1300.0 1309.0 1298.0 1308.0 1304.0 16.0 12.0 812.0 2118.18 4304.0 -136.0
14 FG1909.ZCE 20181011 1308.0 1304.0 1305.0 1305.0 1288.0 1292.0 1295.0 -12.0 -9.0 2314.0 5993.06 4628.0 324.0
15 FG1909.ZCE 20181012 1292.0 1295.0 1295.0 1302.0 1294.0 1302.0 1298.0 7.0 3.0 602.0 1563.16 4720.0 92.0
16 FG1909.ZCE 20181015 1302.0 1298.0 1301.0 1304.0 1283.0 1287.0 1291.0 -11.0 -7.0 1292.0 3335.89 5636.0 916.0
17 FG1909.ZCE 20181016 1287.0 1291.0 1289.0 1292.0 1284.0 1288.0 1288.0 -3.0 -3.0 558.0 1437.64 5814.0 178.0
18 FG1909.ZCE 20181017 1288.0 1288.0 1285.0 1292.0 1282.0 1289.0 1287.0 1.0 -1.0 816.0 2100.68 5694.0 -120.0
19 FG1909.ZCE 20181018 1289.0 1287.0 1291.0 1291.0 1275.0 1276.0 1280.0 -11.0 -7.0 1104.0 2826.73 6170.0 476.0
20 FG1909.ZCE 20181019 1276.0 1280.0 1275.0 1287.0 1269.0 1283.0 1280.0 3.0 0.0 810.0 2074.17 6178.0 8.0
21 FG1909.ZCE 20181022 1283.0 1280.0 1282.0 1291.0 1279.0 1288.0 1285.0 8.0 5.0 560.0 1439.71 6076.0 -102.0
22 FG1909.ZCE 20181023 1288.0 1285.0 1286.0 1292.0 1285.0 1288.0 1287.0 3.0 2.0 304.0 782.3 6080.0 4.0
23 FG1909.ZCE 20181024 1288.0 1287.0 1288.0 1293.0 1284.0 1293.0 1288.0 6.0 1.0 702.0 1809.01 5946.0 -134.0
24 FG1909.ZCE 20181025 1293.0 1288.0 1291.0 1294.0 1280.0 1288.0 1286.0 0.0 -2.0 678.0 1744.11 5968.0 22.0
25 FG1909.ZCE 20181026 1288.0 1286.0 1289.0 1297.0 1289.0 1293.0 1293.0 7.0 7.0 1004.0 2597.14 5624.0 -344.0
26 FG1909.ZCE 20181029 1293.0 1293.0 1289.0 1292.0 1283.0 1287.0 1287.0 -6.0 -6.0 516.0 1328.49 5750.0 126.0
27 FG1909.ZCE 20181030 1287.0 1287.0 1287.0 1298.0 1287.0 1292.0 1294.0 5.0 7.0 810.0 2097.05 5500.0 -250.0
28 FG1909.ZCE 20181031 1292.0 1294.0 1287.0 1289.0 1282.0 1288.0 1285.0 -6.0 -9.0 678.0 1742.32 5718.0 218.0
29 FG1909.ZCE 20181101 1288.0 1285.0 1284.0 1292.0 1283.0 1286.0 1286.0 1.0 1.0 464.0 1193.74 5838.0 120.0
30 FG1909.ZCE 20181102 1286.0 1286.0 1286.0 1292.0 1274.0 1291.0 1284.0 5.0 -2.0 1334.0 3424.74 6246.0 408.0
31 FG1909.ZCE 20181105 1291.0 1284.0 1288.0 1295.0 1285.0 1288.0 1289.0 4.0 5.0 678.0 1748.06 6080.0 -166.0
32 FG1909.ZCE 20181106 1288.0 1289.0 1285.0 1289.0 1278.0 1281.0 1284.0 -8.0 -5.0 762.0 1957.44 6302.0 222.0
33 FG1909.ZCE 20181107 1281.0 1284.0 1280.0 1284.0 1274.0 1279.0 1277.0 -5.0 -7.0 776.0 1982.58 6468.0 166.0
34 FG1909.ZCE 20181108 1279.0 1277.0 1285.0 1285.0 1228.0 1238.0 1244.0 -39.0 -33.0 5206.0 12950.14 9196.0 2728.0
35 FG1909.ZCE 20181109 1238.0 1244.0 1240.0 1243.0 1221.0 1221.0 1229.0 -23.0 -15.0 3724.0 9156.88 11654.0 2458.0
36 FG1909.ZCE 20181112 1221.0 1229.0 1223.0 1224.0 1202.0 1208.0 1209.0 -21.0 -20.0 4000.0 9671.8 12804.0 1150.0
37 FG1909.ZCE 20181113 1208.0 1209.0 1204.0 1217.0 1200.0 1209.0 1208.0 0.0 -1.0 1624.0 3924.65 12938.0 134.0
38 FG1909.ZCE 20181114 1209.0 1208.0 1208.0 1213.0 1203.0 1210.0 1209.0 2.0 1.0 1922.0 4646.7 12952.0 14.0
39 FG1909.ZCE 20181115 1210.0 1209.0 1210.0 1213.0 1203.0 1211.0 1209.0 2.0 0.0 1046.0 2528.39 13516.0 564.0
40 FG1909.ZCE 20181116 1211.0 1209.0 1210.0 1224.0 1210.0 1219.0 1217.0 10.0 8.0 1574.0 3831.78 13438.0 -78.0
41 FG1909.ZCE 20181119 1219.0 1217.0 1217.0 1230.0 1212.0 1225.0 1223.0 8.0 6.0 1494.0 3655.13 13234.0 -204.0
42 FG1909.ZCE 20181120 1225.0 1223.0 1224.0 1228.0 1217.0 1223.0 1221.0 0.0 -2.0 3102.0 7577.52 13188.0 -46.0
43 FG1909.ZCE 20181121 1223.0 1221.0 1223.0 1237.0 1211.0 1235.0 1223.0 14.0 2.0 3164.0 7741.14 11938.0 -1250.0
44 FG1909.ZCE 20181122 1235.0 1223.0 1236.0 1241.0 1225.0 1239.0 1234.0 16.0 11.0 1594.0 3933.42 11252.0 -686.0
45 FG1909.ZCE 20181123 1239.0 1234.0 1241.0 1249.0 1233.0 1238.0 1240.0 4.0 6.0 2774.0 6881.38 10200.0 -1052.0
46 FG1909.ZCE 20181126 1238.0 1240.0 1231.0 1236.0 1206.0 1216.0 1223.0 -24.0 -17.0 3188.0 7797.91 9798.0 -402.0
47 FG1909.ZCE 20181127 1216.0 1223.0 1218.0 1236.0 1215.0 1228.0 1227.0 5.0 4.0 2848.0 6990.64 9380.0 -418.0
48 FG1909.ZCE 20181128 1228.0 1227.0 1225.0 1231.0 1220.0 1228.0 1225.0 1.0 -2.0 1694.0 4149.55 9306.0 -74.0
49 FG1909.ZCE 20181129 1228.0 1225.0 1228.0 1237.0 1222.0 1227.0 1228.0 2.0 3.0 836.0 2053.66 9482.0 176.0
50 FG1909.ZCE 20181130 1227.0 1228.0 1225.0 1232.0 1220.0 1223.0 1224.0 -5.0 -4.0 1208.0 2958.34 9664.0 182.0
51 FG1909.ZCE 20181203 1223.0 1224.0 1225.0 1264.0 1221.0 1239.0 1241.0 15.0 17.0 3054.0 7580.01 9570.0 -94.0
52 FG1909.ZCE 20181204 1239.0 1241.0 1237.0 1245.0 1232.0 1245.0 1240.0 4.0 -1.0 1460.0 3619.96 9404.0 -166.0
53 FG1909.ZCE 20181205 1245.0 1240.0 1241.0 1247.0 1238.0 1242.0 1244.0 2.0 4.0 1272.0 3163.76 9488.0 84.0
54 FG1909.ZCE 20181206 1242.0 1244.0 1247.0 1248.0 1239.0 1241.0 1241.0 -3.0 -3.0 1670.0 4145.07 9404.0 -84.0
55 FG1909.ZCE 20181207 1241.0 1241.0 1241.0 1258.0 1240.0 1255.0 1250.0 14.0 9.0 4998.0 12494.38 11324.0 1920.0
56 FG1909.ZCE 20181210 1255.0 1250.0 1253.0 1269.0 1251.0 1259.0 1259.0 9.0 9.0 1596.0 4019.96 11436.0 112.0
57 FG1909.ZCE 20181211 1259.0 1259.0 1258.0 1270.0 1248.0 1252.0 1256.0 -7.0 -3.0 1410.0 3540.84 11308.0 -128.0
58 FG1909.ZCE 20181212 1252.0 1256.0 1255.0 1262.0 1254.0 1260.0 1258.0 4.0 2.0 856.0 2152.96 11096.0 -212.0
59 FG1909.ZCE 20181213 1260.0 1258.0 1258.0 1273.0 1254.0 1272.0 1263.0 14.0 5.0 1282.0 3238.19 11256.0 160.0
60 FG1909.ZCE 20181214 1272.0 1263.0 1271.0 1283.0 1264.0 1279.0 1275.0 16.0 12.0 2276.0 5802.65 10820.0 -436.0
61 FG1909.ZCE 20181217 1279.0 1275.0 1279.0 1303.0 1278.0 1299.0 1290.0 24.0 15.0 5026.0 12971.72 10728.0 -92.0
62 FG1909.ZCE 20181218 1299.0 1290.0 1299.0 1306.0 1289.0 1293.0 1299.0 3.0 9.0 3810.0 9896.16 10232.0 -496.0
63 FG1909.ZCE 20181219 1293.0 1299.0 1293.0 1295.0 1283.0 1290.0 1289.0 -9.0 -10.0 2870.0 7398.65 11386.0 1154.0
64 FG1909.ZCE 20181220 1290.0 1289.0 1299.0 1299.0 1282.0 1293.0 1290.0 4.0 1.0 3700.0 9543.15 11498.0 112.0
65 FG1909.ZCE 20181221 1293.0 1290.0 1294.0 1300.0 1291.0 1291.0 1295.0 1.0 5.0 2308.0 5978.56 11244.0 -254.0
66 FG1909.ZCE 20181224 1291.0 1295.0 1294.0 1298.0 1271.0 1275.0 1282.0 -20.0 -13.0 4852.0 12437.78 13486.0 2242.0
67 FG1909.ZCE 20181225 1275.0 1282.0 1277.0 1283.0 1268.0 1280.0 1274.0 -2.0 -8.0 4600.0 11721.25 14300.0 814.0
68 FG1909.ZCE 20181226 1280.0 1274.0 1277.0 1282.0 1273.0 1277.0 1278.0 3.0 4.0 3170.0 8101.44 14646.0 346.0
69 FG1909.ZCE 20181227 1277.0 1278.0 1278.0 1297.0 1272.0 1279.0 1281.0 1.0 3.0 4932.0 12640.22 16006.0 1360.0
70 FG1909.ZCE 20181228 1279.0 1281.0 1278.0 1287.0 1273.0 1285.0 1280.0 4.0 -1.0 4648.0 11900.15 15324.0 -682.0
71 FG1909.ZCE 20190102 1285.0 1280.0 1292.0 1292.0 1275.0 1276.0 1282.0 -4.0 2.0 3324.0 8525.56 16188.0 864.0
72 FG1909.ZCE 20190103 1276.0 1282.0 1275.0 1296.0 1273.0 1295.0 1285.0 13.0 3.0 9026.0 23194.73 18500.0 2312.0
73 FG1909.ZCE 20190104 1295.0 1285.0 1294.0 1310.0 1291.0 1306.0 1299.0 21.0 14.0 7754.0 20143.29 18756.0 256.0
74 FG1909.ZCE 20190107 1306.0 1299.0 1306.0 1310.0 1297.0 1305.0 1305.0 6.0 6.0 12998.0 33922.62 25398.0 6642.0
75 FG1909.ZCE 20190108 1305.0 1305.0 1306.0 1306.0 1297.0 1299.0 1301.0 -6.0 -4.0 4048.0 10536.06 25652.0 254.0
76 FG1909.ZCE 20190109 1299.0 1301.0 1299.0 1305.0 1295.0 1299.0 1301.0 -2.0 0.0 7680.0 19975.96 27648.0 1996.0
77 FG1909.ZCE 20190110 1299.0 1301.0 1299.0 1306.0 1294.0 1295.0 1300.0 -6.0 -1.0 8046.0 20917.84 30428.0 2780.0
78 FG1909.ZCE 20190111 1295.0 1300.0 1295.0 1312.0 1295.0 1310.0 1304.0 10.0 4.0 15746.0 41061.32 36538.0 6110.0
79 FG1909.ZCE 20190114 1310.0 1304.0 1308.0 1310.0 1303.0 1303.0 1306.0 -1.0 2.0 6200.0 16191.1 36022.0 -516.0
80 FG1909.ZCE 20190115 1303.0 1306.0 1305.0 1306.0 1296.0 1299.0 1300.0 -7.0 -6.0 8502.0 22107.53 39066.0 3044.0
81 FG1909.ZCE 20190116 1299.0 1300.0 1299.0 1310.0 1296.0 1305.0 1305.0 5.0 5.0 7476.0 19511.6 38340.0 -726.0
82 FG1909.ZCE 20190117 1305.0 1305.0 1304.0 1306.0 1297.0 1297.0 1301.0 -8.0 -4.0 7584.0 19734.93 39438.0 1098.0
83 FG1909.ZCE 20190118 1297.0 1301.0 1298.0 1308.0 1287.0 1305.0 1301.0 4.0 0.0 9890.0 25733.58 42146.0 2708.0
84 FG1909.ZCE 20190121 1305.0 1301.0 1307.0 1335.0 1304.0 1330.0 1320.0 29.0 19.0 17806.0 47008.94 40940.0 -1206.0
85 FG1909.ZCE 20190122 1330.0 1320.0 1328.0 1329.0 1320.0 1323.0 1324.0 3.0 4.0 5584.0 14790.2 39796.0 -1144.0
86 FG1909.ZCE 20190123 1323.0 1324.0 1324.0 1331.0 1320.0 1323.0 1325.0 -1.0 1.0 4770.0 12643.74 38672.0 -1124.0
87 FG1909.ZCE 20190124 1323.0 1325.0 1324.0 1329.0 1318.0 1327.0 1325.0 2.0 0.0 4638.0 12292.98 38740.0 68.0
88 FG1909.ZCE 20190125 1327.0 1325.0 1326.0 1340.0 1324.0 1330.0 1330.0 5.0 5.0 8646.0 23002.0 39742.0 1002.0
89 FG1909.ZCE 20190128 1330.0 1330.0 1331.0 1353.0 1330.0 1333.0 1341.0 3.0 11.0 11472.0 30776.64 41560.0 1818.0
90 FG1909.ZCE 20190129 1333.0 1341.0 1332.0 1338.0 1329.0 1332.0 1333.0 -9.0 -8.0 8056.0 21483.93 40800.0 -760.0
91 FG1909.ZCE 20190130 1332.0 1333.0 1334.0 1354.0 1332.0 1347.0 1345.0 14.0 12.0 8834.0 23759.66 39536.0 -1264.0
92 FG1909.ZCE 20190131 1347.0 1345.0 1348.0 1359.0 1344.0 1354.0 1350.0 9.0 5.0 7078.0 19115.52 37794.0 -1742.0
93 FG1909.ZCE 20190201 1354.0 1350.0 1354.0 1372.0 1353.0 1366.0 1366.0 16.0 16.0 6944.0 18965.2 36744.0 -1050.0
94 FG1909.ZCE 20190211 1366.0 1366.0 1383.0 1383.0 1366.0 1370.0 1372.0 4.0 6.0 5154.0 14146.07 36904.0 160.0
95 FG1909.ZCE 20190212 1370.0 1372.0 1371.0 1371.0 1352.0 1353.0 1360.0 -19.0 -12.0 6724.0 18291.77 36974.0 70.0
96 FG1909.ZCE 20190213 1353.0 1360.0 1353.0 1358.0 1337.0 1339.0 1346.0 -21.0 -14.0 11956.0 32195.62 39174.0 2200.0
97 FG1909.ZCE 20190214 1339.0 1346.0 1338.0 1341.0 1328.0 1330.0 1335.0 -16.0 -11.0 10454.0 27916.19 37094.0 -2080.0
98 FG1909.ZCE 20190215 1330.0 1335.0 1330.0 1334.0 1311.0 1318.0 1320.0 -17.0 -15.0 12018.0 31724.04 39592.0 2498.0
99 FG1909.ZCE 20190218 1318.0 1320.0 1318.0 1324.0 1312.0 1316.0 1319.0 -4.0 -1.0 9676.0 25522.8 37518.0 -2074.0
100 FG1909.ZCE 20190219 1316.0 1319.0 1317.0 1344.0 1316.0 1343.0 1330.0 24.0 11.0 14894.0 39620.11 40106.0 2588.0
101 FG1909.ZCE 20190220 1343.0 1330.0 1344.0 1345.0 1330.0 1337.0 1336.0 7.0 6.0 10184.0 27216.88 38418.0 -1688.0
102 FG1909.ZCE 20190221 1337.0 1336.0 1335.0 1340.0 1316.0 1334.0 1330.0 -2.0 -6.0 12900.0 34315.55 39320.0 902.0
103 FG1909.ZCE 20190222 1334.0 1330.0 1333.0 1333.0 1321.0 1332.0 1327.0 2.0 -3.0 8960.0 23787.78 38114.0 -1206.0
104 FG1909.ZCE 20190225 1332.0 1327.0 1332.0 1339.0 1326.0 1331.0 1332.0 4.0 5.0 8796.0 23433.5 37108.0 -1006.0
105 FG1909.ZCE 20190226 1331.0 1332.0 1330.0 1337.0 1320.0 1333.0 1328.0 1.0 -4.0 9696.0 25762.22 36202.0 -906.0
106 FG1909.ZCE 20190227 1333.0 1328.0 1332.0 1340.0 1328.0 1334.0 1334.0 6.0 6.0 7516.0 20059.5 37852.0 1650.0
107 FG1909.ZCE 20190228 1334.0 1334.0 1336.0 1341.0 1300.0 1303.0 1316.0 -31.0 -18.0 20798.0 54733.73 43206.0 5354.0
108 FG1909.ZCE 20190301 1303.0 1316.0 1297.0 1312.0 1296.0 1309.0 1305.0 -7.0 -11.0 15944.0 41603.34 43176.0 -30.0
109 FG1909.ZCE 20190304 1309.0 1305.0 1310.0 1314.0 1288.0 1303.0 1304.0 -2.0 -1.0 22482.0 58641.38 48172.0 4996.0
110 FG1909.ZCE 20190305 1303.0 1304.0 1303.0 1306.0 1293.0 1296.0 1300.0 -8.0 -4.0 15926.0 41401.64 50248.0 2076.0
111 FG1909.ZCE 20190306 1296.0 1300.0 1290.0 1297.0 1283.0 1291.0 1292.0 -9.0 -8.0 15974.0 41281.35 52444.0 2196.0
112 FG1909.ZCE 20190307 1291.0 1292.0 1291.0 1302.0 1290.0 1294.0 1296.0 2.0 4.0 13874.0 35959.28 52888.0 444.0
113 FG1909.ZCE 20190308 1294.0 1296.0 1296.0 1302.0 1289.0 1290.0 1295.0 -6.0 -1.0 14354.0 37173.43 53586.0 698.0
114 FG1909.ZCE 20190311 1290.0 1295.0 1288.0 1293.0 1275.0 1281.0 1284.0 -14.0 -11.0 22834.0 58627.12 60580.0 6994.0
115 FG1909.ZCE 20190312 1281.0 1284.0 1279.0 1287.0 1279.0 1285.0 1282.0 1.0 -2.0 15256.0 39101.16 57690.0 -2890.0
116 FG1909.ZCE 20190313 1285.0 1282.0 1286.0 1287.0 1275.0 1280.0 1282.0 -2.0 0.0 12948.0 33195.53 59734.0 2044.0
117 FG1909.ZCE 20190314 1280.0 1282.0 1279.0 1290.0 1278.0 1288.0 1285.0 6.0 3.0 14940.0 38383.15 60822.0 1088.0
118 FG1909.ZCE 20190315 1288.0 1285.0 1288.0 1295.0 1283.0 1289.0 1289.0 4.0 4.0 20368.0 52514.29 64000.0 3178.0
119 FG1909.ZCE 20190318 1289.0 1289.0 1288.0 1294.0 1278.0 1279.0 1287.0 -10.0 -2.0 17324.0 44575.49 66516.0 2516.0
120 FG1909.ZCE 20190319 1279.0 1287.0 1279.0 1283.0 1263.0 1263.0 1274.0 -24.0 -13.0 23316.0 59399.91 72546.0 6030.0
121 FG1909.ZCE 20190320 1263.0 1274.0 1267.0 1274.0 1266.0 1273.0 1269.0 -1.0 -5.0 16690.0 42374.25 71712.0 -834.0
122 FG1909.ZCE 20190321 1273.0 1269.0 1273.0 1279.0 1270.0 1276.0 1276.0 7.0 7.0 20174.0 51467.86 75120.0 3408.0
123 FG1909.ZCE 20190322 1276.0 1276.0 1276.0 1282.0 1270.0 1281.0 1277.0 5.0 1.0 21272.0 54313.93 74592.0 -528.0
124 FG1909.ZCE 20190325 1281.0 1277.0 1279.0 1282.0 1273.0 1276.0 1278.0 -1.0 1.0 15482.0 39569.65 76924.0 2332.0
125 FG1909.ZCE 20190326 1276.0 1278.0 1276.0 1278.0 1271.0 1274.0 1275.0 -4.0 -3.0 15504.0 39522.48 76340.0 -584.0
126 FG1909.ZCE 20190327 1274.0 1275.0 1275.0 1286.0 1275.0 1277.0 1280.0 2.0 5.0 18938.0 48481.05 76714.0 374.0
127 FG1909.ZCE 20190328 1277.0 1280.0 1277.0 1285.0 1275.0 1278.0 1281.0 -2.0 1.0 17862.0 45755.08 77146.0 432.0
128 FG1909.ZCE 20190329 1278.0 1281.0 1276.0 1293.0 1273.0 1291.0 1284.0 10.0 3.0 31058.0 79772.12 77320.0 174.0
129 FG1909.ZCE 20190401 1291.0 1284.0 1293.0 1300.0 1285.0 1296.0 1292.0 12.0 8.0 38070.0 98377.08 79692.0 2372.0
130 FG1909.ZCE 20190402 1296.0 1292.0 1294.0 1299.0 1289.0 1291.0 1293.0 -1.0 1.0 19058.0 49269.72 81740.0 2048.0
131 FG1909.ZCE 20190403 1291.0 1293.0 1291.0 1299.0 1286.0 1296.0 1294.0 3.0 1.0 39452.0 102133.12 91024.0 9284.0
132 FG1909.ZCE 20190404 1296.0 1294.0 1296.0 1308.0 1295.0 1307.0 1303.0 13.0 9.0 38048.0 99153.24 94308.0 3284.0
133 FG1909.ZCE 20190408 1307.0 1303.0 1309.0 1321.0 1301.0 1316.0 1314.0 13.0 11.0 33482.0 87975.0 99082.0 4774.0
134 FG1909.ZCE 20190409 1316.0 1314.0 1315.0 1325.0 1310.0 1315.0 1317.0 1.0 3.0 42828.0 112774.9 107478.0 8396.0
135 FG1909.ZCE 20190410 1315.0 1317.0 1315.0 1332.0 1312.0 1328.0 1320.0 11.0 3.0 46130.0 121812.2 122632.0 15154.0
136 FG1909.ZCE 20190411 1328.0 1320.0 1327.0 1345.0 1323.0 1337.0 1334.0 17.0 14.0 95694.0 255360.0 150418.0 27786.0
137 FG1909.ZCE 20190412 1337.0 1334.0 1340.0 1347.0 1328.0 1332.0 1336.0 -2.0 2.0 102846.0 274716.3 154270.0 3852.0
138 FG1909.ZCE 20190415 1332.0 1336.0 1336.0 1337.0 1328.0 1330.0 1331.0 -6.0 -5.0 51070.0 135981.9 155740.0 1470.0
139 FG1909.ZCE 20190416 1330.0 1331.0 1333.0 1344.0 1326.0 1341.0 1335.0 10.0 4.0 63454.0 169465.72 161102.0 5362.0
140 FG1909.ZCE 20190417 1341.0 1335.0 1338.0 1341.0 1334.0 1335.0 1337.0 0.0 2.0 70342.0 188107.98 180852.0 19750.0
141 FG1909.ZCE 20190418 1335.0 1337.0 1336.0 1337.0 1320.0 1320.0 1326.0 -17.0 -11.0 101938.0 270411.72 177952.0 -2900.0
142 FG1909.ZCE 20190419 1320.0 1326.0 1322.0 1343.0 1315.0 1342.0 1329.0 16.0 3.0 111066.0 295189.74 193054.0 15102.0
143 FG1909.ZCE 20190422 1342.0 1329.0 1340.0 1361.0 1337.0 1351.0 1351.0 22.0 22.0 177964.0 480802.14 207254.0 14200.0
144 FG1909.ZCE 20190423 1351.0 1351.0 1353.0 1366.0 1349.0 1359.0 1358.0 8.0 7.0 158050.0 429386.2 221218.0 13964.0
145 FG1909.ZCE 20190424 1359.0 1358.0 1357.0 1362.0 1351.0 1356.0 1356.0 -2.0 -2.0 102664.0 278350.34 212852.0 -8366.0
146 FG1909.ZCE 20190425 1356.0 1356.0 1358.0 1363.0 1352.0 1356.0 1356.0 0.0 0.0 93034.0 252337.72 214536.0 1684.0
147 FG1909.ZCE 20190426 1356.0 1356.0 1354.0 1369.0 1344.0 1360.0 1355.0 4.0 -1.0 162058.0 439049.55 218136.0 3600.0
148 FG1909.ZCE 20190429 1360.0 1355.0 1360.0 1364.0 1350.0 1352.0 1356.0 -3.0 1.0 95500.0 258955.0 203198.0 -14938.0
149 FG1909.ZCE 20190430 1352.0 1356.0 1354.0 1361.0 1348.0 1354.0 1355.0 -2.0 -1.0 89984.0 243921.12 193732.0 -9466.0
150 FG1909.ZCE 20190506 1354.0 1355.0 1350.0 1370.0 1337.0 1340.0 1347.0 -15.0 -8.0 149902.0 403709.54 213206.0 19474.0
151 FG1909.ZCE 20190507 1340.0 1347.0 1341.0 1344.0 1333.0 1334.0 1338.0 -13.0 -9.0 168960.0 452117.93 212342.0 -864.0
152 FG1909.ZCE 20190508 1334.0 1338.0 1334.0 1342.0 1330.0 1338.0 1337.0 0.0 -1.0 102724.0 274754.6 210444.0 -1898.0
153 FG1909.ZCE 20190509 1338.0 1337.0 1337.0 1359.0 1335.0 1354.0 1348.0 17.0 11.0 150982.0 407112.26 216830.0 6386.0
154 FG1909.ZCE 20190510 1354.0 1348.0 1355.0 1361.0 1351.0 1360.0 1357.0 12.0 9.0 105962.0 287484.83 209000.0 -7830.0
155 FG1909.ZCE 20190513 1360.0 1357.0 1361.0 1374.0 1355.0 1372.0 1364.0 15.0 7.0 173008.0 472042.55 227996.0 18996.0
156 FG1909.ZCE 20190514 1372.0 1364.0 1375.0 1375.0 1361.0 1362.0 1367.0 -2.0 3.0 137672.0 376285.01 225880.0 -2116.0
157 FG1909.ZCE 20190515 1362.0 1367.0 1365.0 1395.0 1361.0 1393.0 1378.0 26.0 11.0 219234.0 604391.76 267806.0 41926.0
158 FG1909.ZCE 20190516 1393.0 1378.0 1392.0 1404.0 1387.0 1395.0 1395.0 17.0 17.0 183168.0 511010.35 254338.0 -13468.0
159 FG1909.ZCE 20190517 1395.0 1395.0 1396.0 1414.0 1392.0 1406.0 1402.0 11.0 7.0 174446.0 489172.48 277074.0 22736.0
160 FG1909.ZCE 20190520 1406.0 1402.0 1405.0 1408.0 1395.0 1400.0 1401.0 -2.0 -1.0 153334.0 429624.67 256946.0 -20128.0
161 FG1909.ZCE 20190521 1400.0 1401.0 1401.0 1417.0 1396.0 1407.0 1406.0 6.0 5.0 148166.0 416552.92 256334.0 -612.0
162 FG1909.ZCE 20190522 1407.0 1406.0 1405.0 1427.0 1394.0 1421.0 1409.0 15.0 3.0 259866.0 732050.42 276694.0 20360.0
163 FG1909.ZCE 20190523 1421.0 1409.0 1420.0 1424.0 1395.0 1396.0 1407.0 -13.0 -2.0 250064.0 703912.97 258098.0 -18596.0
164 FG1909.ZCE 20190524 1396.0 1407.0 1396.0 1404.0 1387.0 1398.0 1395.0 -9.0 -12.0 209398.0 584242.92 252624.0 -5474.0
165 FG1909.ZCE 20190527 1398.0 1395.0 1396.0 1426.0 1396.0 1403.0 1412.0 8.0 17.0 297058.0 838893.68 269098.0 16474.0
166 FG1909.ZCE 20190528 1403.0 1412.0 1403.0 1404.0 1382.0 1388.0 1390.0 -24.0 -22.0 309402.0 859893.12 264934.0 -4164.0
167 FG1909.ZCE 20190529 1388.0 1390.0 1390.0 1392.0 1381.0 1384.0 1386.0 -6.0 -4.0 159716.0 442828.71 252922.0 -12012.0
168 FG1909.ZCE 20190530 1384.0 1386.0 1381.0 1408.0 1376.0 1383.0 1393.0 -3.0 7.0 339300.0 945456.2 259892.0 6970.0
169 FG1909.ZCE 20190531 1383.0 1393.0 1381.0 1387.0 1373.0 1377.0 1378.0 -16.0 -15.0 219138.0 604154.64 272346.0 12454.0
170 FG1909.ZCE 20190603 1377.0 1378.0 1377.0 1386.0 1364.0 1377.0 1376.0 -1.0 -2.0 246588.0 678417.45 276404.0 4058.0
171 FG1909.ZCE 20190604 1377.0 1376.0 1377.0 1378.0 1358.0 1369.0 1366.0 -7.0 -10.0 242662.0 662979.02 289034.0 12630.0
172 FG1909.ZCE 20190605 1369.0 1366.0 1370.0 1382.0 1369.0 1374.0 1374.0 8.0 8.0 151440.0 416260.12 282882.0 -6152.0
173 FG1909.ZCE 20190606 1374.0 1374.0 1374.0 1397.0 1366.0 1396.0 1381.0 22.0 7.0 293260.0 809759.79 278072.0 -4810.0
174 FG1909.ZCE 20190610 1396.0 1381.0 1398.0 1418.0 1398.0 1404.0 1406.0 23.0 25.0 188374.0 529845.83 273658.0 -4414.0
175 FG1909.ZCE 20190611 1404.0 1406.0 1410.0 1463.0 1410.0 1463.0 1450.0 57.0 44.0 653362.0 1894104.91 353176.0 79518.0
176 FG1909.ZCE 20190612 1463.0 1450.0 1477.0 1486.0 1444.0 1448.0 1461.0 -2.0 11.0 766886.0 2241456.03 288192.0 -64984.0
177 FG1909.ZCE 20190613 1448.0 1461.0 1448.0 1469.0 1448.0 1463.0 1459.0 2.0 -2.0 363988.0 1062217.76 307830.0 19638.0
178 FG1909.ZCE 20190614 1463.0 1459.0 1464.0 1471.0 1455.0 1463.0 1463.0 4.0 4.0 274166.0 802325.0 297300.0 -10530.0
179 FG1909.ZCE 20190617 1463.0 1463.0 1466.0 1473.0 1453.0 1458.0 1462.0 -5.0 -1.0 300214.0 878045.98 292810.0 -4490.0
180 FG1909.ZCE 20190618 1458.0 1462.0 1458.0 1472.0 1454.0 1466.0 1463.0 4.0 1.0 272778.0 798404.78 302056.0 9246.0
181 FG1909.ZCE 20190619 1466.0 1463.0 1468.0 1482.0 1461.0 1476.0 1474.0 13.0 11.0 374480.0 1104340.9 334204.0 32148.0
182 FG1909.ZCE 20190620 1476.0 1474.0 1478.0 1497.0 1472.0 1487.0 1484.0 13.0 10.0 424686.0 1260563.68 348460.0 14256.0
183 FG1909.ZCE 20190621 1487.0 1484.0 1487.0 1491.0 1480.0 1485.0 1486.0 1.0 2.0 197388.0 586665.96 337032.0 -11428.0
184 FG1909.ZCE 20190624 1485.0 1486.0 1485.0 1495.0 1481.0 1489.0 1487.0 3.0 1.0 177524.0 528080.31 333896.0 -3136.0
185 FG1909.ZCE 20190625 1489.0 1487.0 1486.0 1491.0 1484.0 1486.0 1487.0 -1.0 0.0 130890.0 389326.59 333976.0 80.0
186 FG1909.ZCE 20190626 1486.0 1487.0 1488.0 1517.0 1483.0 1508.0 1502.0 21.0 15.0 469244.0 1409216.14 369248.0 35272.0
187 FG1909.ZCE 20190627 1508.0 1502.0 1502.0 1507.0 1493.0 1495.0 1501.0 -7.0 -1.0 212506.0 637809.14 333848.0 -35400.0
188 FG1909.ZCE 20190628 1495.0 1501.0 1496.0 1510.0 1487.0 1492.0 1499.0 -9.0 -2.0 225086.0 674955.5 332380.0 -1468.0
189 FG1909.ZCE 20190701 1492.0 1499.0 1496.0 1509.0 1487.0 1506.0 1500.0 7.0 1.0 200938.0 602930.06 343524.0 11144.0
190 FG1909.ZCE 20190702 1506.0 1500.0 1504.0 1520.0 1502.0 1508.0 1511.0 8.0 11.0 289512.0 875189.42 356772.0 13248.0
191 FG1909.ZCE 20190703 1508.0 1511.0 1505.0 1514.0 1480.0 1485.0 1496.0 -26.0 -15.0 348190.0 1041488.19 343570.0 -13202.0
192 FG1909.ZCE 20190704 1485.0 1496.0 1488.0 1493.0 1479.0 1488.0 1487.0 -8.0 -9.0 220308.0 655028.66 335174.0 -8396.0
193 FG1909.ZCE 20190705 1488.0 1487.0 1489.0 1496.0 1474.0 1483.0 1485.0 -4.0 -2.0 269876.0 801707.28 318960.0 -16214.0
194 FG1909.ZCE 20190708 1483.0 1485.0 1481.0 1490.0 1480.0 1489.0 1485.0 4.0 0.0 171412.0 509075.76 301610.0 -17350.0
195 FG1909.ZCE 20190709 1489.0 1485.0 1489.0 1511.0 1489.0 1503.0 1503.0 18.0 18.0 311700.0 937101.27 295230.0 -6380.0
196 FG1909.ZCE 20190710 1503.0 1503.0 1500.0 1501.0 1465.0 1484.0 1482.0 -19.0 -21.0 444116.0 1316512.39 289894.0 -5336.0
197 FG1909.ZCE 20190711 1484.0 1482.0 1487.0 1492.0 1483.0 1484.0 1487.0 2.0 5.0 164858.0 490217.3 275996.0 -13898.0
198 FG1909.ZCE 20190712 1484.0 1487.0 1486.0 1486.0 1477.0 1485.0 1482.0 -2.0 -5.0 168002.0 498020.67 280780.0 4784.0
199 FG1909.ZCE 20190715 1485.0 1482.0 1486.0 1498.0 1474.0 1494.0 1485.0 12.0 3.0 222278.0 660263.53 266898.0 -13882.0
200 FG1909.ZCE 20190716 1494.0 1485.0 1489.0 1506.0 1487.0 1497.0 1500.0 12.0 15.0 144766.0 434267.76 272482.0 5584.0
201 FG1909.ZCE 20190717 1497.0 1500.0 1500.0 1504.0 1490.0 1503.0 1497.0 3.0 -3.0 139248.0 416920.53 268236.0 -4246.0
202 FG1909.ZCE 20190718 1503.0 1497.0 1503.0 1506.0 1486.0 1488.0 1493.0 -9.0 -4.0 141746.0 423269.61 251340.0 -16896.0
203 FG1909.ZCE 20190719 1488.0 1493.0 1486.0 1501.0 1483.0 1499.0 1493.0 6.0 0.0 169850.0 507284.79 253348.0 2008.0
204 FG1909.ZCE 20190722 1499.0 1493.0 1496.0 1498.0 1475.0 1478.0 1482.0 -15.0 -11.0 259994.0 770654.64 242226.0 -11122.0
205 FG1909.ZCE 20190723 1478.0 1482.0 1475.0 1484.0 1471.0 1483.0 1478.0 1.0 -4.0 150764.0 445724.57 238944.0 -3282.0
206 FG1909.ZCE 20190724 1483.0 1478.0 1481.0 1491.0 1472.0 1488.0 1482.0 10.0 4.0 221464.0 656245.7 249748.0 10804.0
207 FG1909.ZCE 20190725 1488.0 1482.0 1491.0 1501.0 1483.0 1494.0 1494.0 12.0 12.0 196112.0 585844.3 264044.0 14296.0
208 FG1909.ZCE 20190726 1494.0 1494.0 1495.0 1505.0 1490.0 1498.0 1496.0 4.0 2.0 161482.0 483162.33 259224.0 -4820.0
209 FG1909.ZCE 20190729 1498.0 1496.0 1499.0 1499.0 1473.0 1477.0 1485.0 -19.0 -11.0 225756.0 670340.94 255000.0 -4224.0
210 FG1909.ZCE 20190730 1477.0 1485.0 1478.0 1484.0 1471.0 1474.0 1478.0 -11.0 -7.0 186516.0 551184.58 253218.0 -1782.0
211 FG1909.ZCE 20190731 1474.0 1478.0 1473.0 1486.0 1469.0 1474.0 1478.0 -4.0 0.0 188586.0 557354.5 250382.0 -2836.0
212 FG1909.ZCE 20190801 1474.0 1478.0 1475.0 1481.0 1470.0 1476.0 1476.0 -2.0 -2.0 133576.0 394403.64 237278.0 -13104.0
213 FG1909.ZCE 20190802 1476.0 1476.0 1476.0 1477.0 1463.0 1468.0 1470.0 -8.0 -6.0 210732.0 619405.67 239636.0 2358.0
214 FG1909.ZCE 20190805 1468.0 1470.0 1470.0 1495.0 1467.0 1484.0 1482.0 14.0 12.0 210418.0 623560.06 214432.0 -25204.0
215 FG1909.ZCE 20190806 1484.0 1482.0 1487.0 1493.0 1483.0 1492.0 1488.0 10.0 6.0 120124.0 357475.26 212938.0 -1494.0
216 FG1909.ZCE 20190807 1492.0 1488.0 1489.0 1491.0 1466.0 1477.0 1475.0 -11.0 -13.0 232014.0 684323.7 213080.0 142.0
217 FG1909.ZCE 20190808 1477.0 1475.0 1480.0 1488.0 1474.0 1483.0 1483.0 8.0 8.0 126414.0 374891.75 198244.0 -14836.0
218 FG1909.ZCE 20190809 1483.0 1483.0 1484.0 1490.0 1478.0 1486.0 1484.0 3.0 1.0 118676.0 352143.55 167026.0 -31218.0
219 FG1909.ZCE 20190812 1486.0 1484.0 1487.0 1495.0 1483.0 1492.0 1489.0 8.0 5.0 88652.0 263960.08 143012.0 -24014.0
220 FG1909.ZCE 20190813 1492.0 1489.0 1494.0 1495.0 1487.0 1490.0 1491.0 1.0 2.0 46516.0 138672.68 131922.0 -11090.0
221 FG1909.ZCE 20190814 1490.0 1491.0 1491.0 1495.0 1490.0 1493.0 1492.0 2.0 1.0 28908.0 86283.1 121334.0 -10588.0
222 FG1909.ZCE 20190815 1493.0 1492.0 1491.0 1505.0 1491.0 1504.0 1500.0 12.0 8.0 47488.0 142494.09 101244.0 -20090.0
223 FG1909.ZCE 20190816 1504.0 1500.0 1506.0 1516.0 1504.0 1514.0 1511.0 14.0 11.0 43400.0 131166.1 85568.0 -15676.0
224 FG1909.ZCE 20190819 1514.0 1511.0 1514.0 1515.0 1504.0 1510.0 1510.0 -1.0 -1.0 20012.0 60440.2 78532.0 -7036.0
225 FG1909.ZCE 20190820 1510.0 1510.0 1511.0 1512.0 1506.0 1507.0 1508.0 -3.0 -2.0 17582.0 53041.54 73952.0 -4580.0
226 FG1909.ZCE 20190821 1507.0 1508.0 1506.0 1510.0 1499.0 1507.0 1505.0 -1.0 -3.0 25230.0 75923.91 67280.0 -6672.0
227 FG1909.ZCE 20190822 1507.0 1505.0 1505.0 1516.0 1505.0 1512.0 1512.0 7.0 7.0 11132.0 33670.95 63058.0 -4222.0
228 FG1909.ZCE 20190823 1512.0 1512.0 1516.0 1525.0 1511.0 1522.0 1517.0 10.0 5.0 19288.0 58511.42 52720.0 -10338.0
229 FG1909.ZCE 20190826 1522.0 1517.0 1517.0 1526.0 1517.0 1521.0 1523.0 4.0 6.0 13758.0 41899.22 43280.0 -9440.0
230 FG1909.ZCE 20190827 1521.0 1523.0 1520.0 1527.0 1520.0 1522.0 1524.0 -1.0 1.0 14160.0 43152.2 34556.0 -8724.0
231 FG1909.ZCE 20190828 1522.0 1524.0 1525.0 1525.0 1516.0 1524.0 1521.0 0.0 -3.0 8980.0 27318.53 30836.0 -3720.0
232 FG1909.ZCE 20190829 1524.0 1521.0 1522.0 1528.0 1522.0 1526.0 1527.0 5.0 6.0 10646.0 32502.85 23434.0 -7402.0
233 FG1909.ZCE 20190830 1526.0 1527.0 1527.0 1535.0 1525.0 1530.0 1529.0 3.0 2.0 19822.0 60608.72 6806.0 -16628.0
234 FG1909.ZCE 20190902 1530.0 1529.0 1533.0 1535.0 1524.0 1533.0 1531.0 4.0 2.0 1986.0 6080.15 4846.0 -1960.0
235 FG1909.ZCE 20190903 1533.0 1531.0 1531.0 0.0 0.0 0.0 4846.0 0.0
236 FG1909.ZCE 20190904 1531.0 1535.0 1535.0 1535.0 1535.0 1535.0 4.0 4.0 64.0 196.48 4782.0 -64.0
237 FG1909.ZCE 20190905 1535.0 1535.0 1496.0 1500.0 1496.0 1500.0 1500.0 -35.0 -35.0 20.0 59.98 4780.0 -2.0
238 FG1909.ZCE 20190906 1500.0 1500.0 1505.0 1505.0 1505.0 1505.0 1505.0 5.0 5.0 10.0 30.1 4770.0 -10.0
239 FG1909.ZCE 20190909 1505.0 1505.0 1510.0 1537.0 1510.0 1537.0 1535.0 32.0 30.0 120.0 368.34 4650.0 -120.0
240 FG1909.ZCE 20190910 1537.0 1535.0 1535.0 0.0 0.0 0.0 4650.0 0.0
241 FG1909.ZCE 20190911 1535.0 1537.0 1539.0 1520.0 1539.0 1521.0 4.0 -14.0 1624.0 4938.74 3026.0 -1624.0
242 FG1909.ZCE 20190912 1539.0 1521.0 1539.0 1539.0 1530.0 1530.0 1533.0 9.0 12.0 6.0 18.4 3024.0 -2.0
243 FG1909.ZCE 20190916 1530.0 1533.0 1561.0 1561.0 1471.0 1471.0 1501.0 -62.0 -32.0 2574.0 7727.17 0.0 -3024.0