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

补充 1801-1812 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:08:17 +08:00
parent ed0cd35294
commit ea9cbeee45
13 changed files with 2950 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1801.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1801.ZCE,20170117,,1270.0,1281.0,1294.0,1250.0,1269.0,1276.0,-1.0,6.0,46.0,117.38,30.0,30.0,
FG1801.ZCE,20170118,1269.0,1276.0,1266.0,1275.0,1262.0,1275.0,1267.0,-1.0,-9.0,20.0,50.68,38.0,8.0,
FG1801.ZCE,20170119,1275.0,1267.0,1261.0,1266.0,1261.0,1266.0,1263.0,-1.0,-4.0,6.0,15.16,34.0,-4.0,
FG1801.ZCE,20170120,1266.0,1263.0,1284.0,1291.0,1272.0,1276.0,1285.0,13.0,22.0,100.0,256.97,124.0,90.0,
FG1801.ZCE,20170123,1276.0,1285.0,1265.0,1274.0,1250.0,1251.0,1263.0,-34.0,-22.0,50.0,126.29,152.0,28.0,
FG1801.ZCE,20170124,1251.0,1263.0,1265.0,1285.0,1260.0,1277.0,1275.0,14.0,12.0,52.0,132.63,176.0,24.0,
FG1801.ZCE,20170125,1277.0,1275.0,1264.0,1285.0,1264.0,1280.0,1276.0,5.0,1.0,50.0,127.62,168.0,-8.0,
FG1801.ZCE,20170126,1280.0,1276.0,1287.0,1289.0,1281.0,1289.0,1285.0,13.0,9.0,12.0,30.83,162.0,-6.0,
FG1801.ZCE,20170203,1289.0,1285.0,1299.0,1299.0,1255.0,1258.0,1265.0,-27.0,-20.0,56.0,141.67,176.0,14.0,
FG1801.ZCE,20170206,1258.0,1265.0,1268.0,1268.0,1261.0,1261.0,1265.0,-4.0,0.0,46.0,116.4,200.0,24.0,
FG1801.ZCE,20170207,1261.0,1265.0,1255.0,1266.0,1249.0,1264.0,1257.0,-1.0,-8.0,114.0,286.48,270.0,70.0,
FG1801.ZCE,20170208,1264.0,1257.0,1268.0,1284.0,1264.0,1284.0,1275.0,27.0,18.0,58.0,147.9,270.0,0.0,
FG1801.ZCE,20170209,1284.0,1275.0,1279.0,1285.0,1272.0,1272.0,1277.0,-3.0,2.0,104.0,265.62,316.0,46.0,
FG1801.ZCE,20170210,1272.0,1277.0,1277.0,1340.0,1277.0,1329.0,1311.0,52.0,34.0,266.0,697.69,396.0,80.0,
FG1801.ZCE,20170213,1329.0,1311.0,1339.0,1377.0,1338.0,1377.0,1355.0,66.0,44.0,500.0,1355.23,670.0,274.0,
FG1801.ZCE,20170214,1377.0,1355.0,1381.0,1386.0,1361.0,1381.0,1372.0,26.0,17.0,384.0,1053.83,802.0,132.0,
FG1801.ZCE,20170215,1381.0,1372.0,1378.0,1390.0,1369.0,1375.0,1374.0,3.0,2.0,412.0,1132.54,932.0,130.0,
FG1801.ZCE,20170216,1375.0,1374.0,1374.0,1388.0,1361.0,1362.0,1375.0,-12.0,1.0,672.0,1847.37,1048.0,116.0,
FG1801.ZCE,20170217,1362.0,1375.0,1370.0,1400.0,1364.0,1373.0,1384.0,-2.0,9.0,680.0,1882.77,1198.0,150.0,
FG1801.ZCE,20170220,1373.0,1384.0,1381.0,1384.0,1361.0,1384.0,1374.0,0.0,-10.0,258.0,708.74,1134.0,-64.0,
FG1801.ZCE,20170221,1384.0,1374.0,1384.0,1402.0,1373.0,1379.0,1387.0,5.0,13.0,406.0,1126.61,1312.0,178.0,
FG1801.ZCE,20170222,1379.0,1387.0,1382.0,1382.0,1364.0,1369.0,1371.0,-18.0,-16.0,300.0,822.76,1302.0,-10.0,
FG1801.ZCE,20170223,1369.0,1371.0,1362.0,1376.0,1343.0,1355.0,1360.0,-16.0,-11.0,418.0,1137.28,1320.0,18.0,
FG1801.ZCE,20170224,1355.0,1360.0,1354.0,1359.0,1328.0,1359.0,1341.0,-1.0,-19.0,352.0,943.87,1322.0,2.0,
FG1801.ZCE,20170227,1359.0,1341.0,1358.0,1377.0,1345.0,1368.0,1363.0,27.0,22.0,280.0,763.23,1372.0,50.0,
FG1801.ZCE,20170228,1368.0,1363.0,1364.0,1365.0,1338.0,1341.0,1350.0,-22.0,-13.0,356.0,961.34,1354.0,-18.0,
FG1801.ZCE,20170301,1341.0,1350.0,1341.0,1350.0,1335.0,1341.0,1344.0,-9.0,-6.0,198.0,532.1,1312.0,-42.0,
FG1801.ZCE,20170302,1341.0,1344.0,1344.0,1355.0,1343.0,1347.0,1349.0,3.0,5.0,198.0,534.32,1258.0,-54.0,
FG1801.ZCE,20170303,1347.0,1349.0,1339.0,1342.0,1315.0,1327.0,1327.0,-22.0,-22.0,494.0,1310.6,1244.0,-14.0,
FG1801.ZCE,20170306,1327.0,1327.0,1329.0,1334.0,1320.0,1322.0,1325.0,-5.0,-2.0,214.0,567.2,1222.0,-22.0,
FG1801.ZCE,20170307,1322.0,1325.0,1325.0,1329.0,1315.0,1318.0,1319.0,-7.0,-6.0,210.0,554.06,1236.0,14.0,
FG1801.ZCE,20170308,1318.0,1319.0,1318.0,1324.0,1257.0,1260.0,1288.0,-59.0,-31.0,1190.0,3066.09,1696.0,460.0,
FG1801.ZCE,20170309,1260.0,1288.0,1261.0,1265.0,1227.0,1236.0,1244.0,-52.0,-44.0,966.0,2403.25,1910.0,214.0,
FG1801.ZCE,20170310,1236.0,1244.0,1239.0,1245.0,1219.0,1222.0,1234.0,-22.0,-10.0,516.0,1273.41,1880.0,-30.0,
FG1801.ZCE,20170313,1222.0,1234.0,1224.0,1240.0,1198.0,1235.0,1221.0,1.0,-13.0,1370.0,3345.72,2530.0,650.0,
FG1801.ZCE,20170314,1235.0,1221.0,1231.0,1244.0,1228.0,1229.0,1234.0,8.0,13.0,824.0,2033.8,2492.0,-38.0,
FG1801.ZCE,20170315,1229.0,1234.0,1226.0,1255.0,1209.0,1251.0,1242.0,17.0,8.0,1012.0,2513.18,2528.0,36.0,
FG1801.ZCE,20170316,1251.0,1242.0,1252.0,1255.0,1213.0,1238.0,1229.0,-4.0,-13.0,1408.0,3462.23,3016.0,488.0,
FG1801.ZCE,20170317,1238.0,1229.0,1234.0,1243.0,1228.0,1235.0,1236.0,6.0,7.0,662.0,1636.6,2936.0,-80.0,
FG1801.ZCE,20170320,1235.0,1236.0,1233.0,1239.0,1216.0,1224.0,1227.0,-12.0,-9.0,1436.0,3523.54,3482.0,546.0,
FG1801.ZCE,20170321,1224.0,1227.0,1221.0,1230.0,1211.0,1222.0,1220.0,-5.0,-7.0,1104.0,2692.85,3414.0,-68.0,
FG1801.ZCE,20170322,1222.0,1220.0,1225.0,1226.0,1186.0,1189.0,1202.0,-31.0,-18.0,1916.0,4605.2,4294.0,880.0,
FG1801.ZCE,20170323,1189.0,1202.0,1191.0,1202.0,1185.0,1191.0,1194.0,-11.0,-8.0,1102.0,2630.55,4164.0,-130.0,
FG1801.ZCE,20170324,1191.0,1194.0,1193.0,1204.0,1185.0,1198.0,1194.0,4.0,0.0,1508.0,3602.15,4538.0,374.0,
FG1801.ZCE,20170327,1198.0,1194.0,1199.0,1201.0,1169.0,1180.0,1185.0,-14.0,-9.0,1678.0,3976.44,4298.0,-240.0,
FG1801.ZCE,20170328,1180.0,1185.0,1180.0,1223.0,1180.0,1215.0,1206.0,30.0,21.0,2828.0,6822.33,4834.0,536.0,
FG1801.ZCE,20170329,1215.0,1206.0,1216.0,1227.0,1211.0,1219.0,1217.0,13.0,11.0,1726.0,4201.18,4736.0,-98.0,
FG1801.ZCE,20170330,1219.0,1217.0,1218.0,1223.0,1207.0,1215.0,1215.0,-2.0,-2.0,1374.0,3338.05,4710.0,-26.0,
FG1801.ZCE,20170331,1215.0,1215.0,1215.0,1240.0,1207.0,1231.0,1227.0,16.0,12.0,2162.0,5306.11,4652.0,-58.0,
FG1801.ZCE,20170405,1231.0,1227.0,1243.0,1257.0,1231.0,1247.0,1245.0,20.0,18.0,1728.0,4301.74,4842.0,190.0,
FG1801.ZCE,20170406,1247.0,1245.0,1244.0,1253.0,1236.0,1249.0,1245.0,4.0,0.0,2060.0,5130.78,4946.0,104.0,
FG1801.ZCE,20170407,1249.0,1245.0,1249.0,1249.0,1216.0,1226.0,1229.0,-19.0,-16.0,3274.0,8050.45,5280.0,334.0,
FG1801.ZCE,20170410,1226.0,1229.0,1226.0,1249.0,1215.0,1236.0,1231.0,7.0,2.0,3540.0,8716.06,5294.0,14.0,
FG1801.ZCE,20170411,1236.0,1231.0,1236.0,1239.0,1193.0,1199.0,1217.0,-32.0,-14.0,4008.0,9755.08,6348.0,1054.0,
FG1801.ZCE,20170412,1199.0,1217.0,1207.0,1207.0,1183.0,1184.0,1193.0,-33.0,-24.0,4850.0,11569.69,7714.0,1366.0,
FG1801.ZCE,20170413,1184.0,1193.0,1183.0,1203.0,1174.0,1192.0,1191.0,-1.0,-2.0,3466.0,8258.47,8026.0,312.0,
FG1801.ZCE,20170414,1192.0,1191.0,1192.0,1209.0,1183.0,1185.0,1194.0,-6.0,3.0,5198.0,12412.14,9364.0,1338.0,
FG1801.ZCE,20170417,1185.0,1194.0,1188.0,1198.0,1169.0,1180.0,1183.0,-14.0,-11.0,5510.0,13032.3,10886.0,1522.0,
FG1801.ZCE,20170418,1180.0,1183.0,1180.0,1183.0,1161.0,1162.0,1170.0,-21.0,-13.0,5376.0,12582.57,12688.0,1802.0,
FG1801.ZCE,20170419,1162.0,1170.0,1159.0,1184.0,1138.0,1180.0,1161.0,10.0,-9.0,6166.0,14312.42,12386.0,-302.0,
FG1801.ZCE,20170420,1180.0,1161.0,1179.0,1215.0,1170.0,1214.0,1195.0,53.0,34.0,10792.0,25800.22,12874.0,488.0,
FG1801.ZCE,20170421,1214.0,1195.0,1212.0,1228.0,1207.0,1219.0,1217.0,24.0,22.0,9566.0,23280.02,11940.0,-934.0,
FG1801.ZCE,20170424,1219.0,1217.0,1215.0,1244.0,1204.0,1239.0,1221.0,22.0,4.0,9256.0,22604.5,11420.0,-520.0,
FG1801.ZCE,20170425,1239.0,1221.0,1237.0,1247.0,1226.0,1234.0,1235.0,13.0,14.0,9616.0,23748.71,13392.0,1972.0,
FG1801.ZCE,20170426,1234.0,1235.0,1235.0,1244.0,1218.0,1221.0,1230.0,-14.0,-5.0,7756.0,19085.19,11810.0,-1582.0,
FG1801.ZCE,20170427,1221.0,1230.0,1221.0,1239.0,1216.0,1237.0,1229.0,7.0,-1.0,7414.0,18222.18,13290.0,1480.0,
FG1801.ZCE,20170428,1237.0,1229.0,1233.0,1260.0,1232.0,1242.0,1243.0,13.0,14.0,9136.0,22720.76,13398.0,108.0,
FG1801.ZCE,20170502,1242.0,1243.0,1244.0,1251.0,1227.0,1246.0,1241.0,3.0,-2.0,5806.0,14412.65,14434.0,1036.0,
FG1801.ZCE,20170503,1246.0,1241.0,1246.0,1249.0,1236.0,1241.0,1242.0,0.0,1.0,4926.0,12240.79,13104.0,-1330.0,
FG1801.ZCE,20170504,1241.0,1242.0,1239.0,1241.0,1188.0,1201.0,1215.0,-41.0,-27.0,11942.0,29016.28,15168.0,2064.0,
FG1801.ZCE,20170505,1201.0,1215.0,1194.0,1203.0,1179.0,1179.0,1193.0,-36.0,-22.0,11778.0,28108.3,14582.0,-586.0,
FG1801.ZCE,20170508,1179.0,1193.0,1181.0,1203.0,1181.0,1187.0,1191.0,-6.0,-2.0,7196.0,17147.28,14058.0,-524.0,
FG1801.ZCE,20170509,1187.0,1191.0,1184.0,1191.0,1172.0,1187.0,1183.0,-4.0,-8.0,5940.0,14049.16,14038.0,-20.0,
FG1801.ZCE,20170510,1187.0,1183.0,1187.0,1194.0,1171.0,1174.0,1183.0,-9.0,0.0,6456.0,15276.44,15198.0,1160.0,
FG1801.ZCE,20170511,1174.0,1183.0,1177.0,1211.0,1166.0,1205.0,1183.0,22.0,0.0,11190.0,26482.88,16160.0,962.0,
FG1801.ZCE,20170512,1205.0,1183.0,1200.0,1209.0,1190.0,1193.0,1198.0,10.0,15.0,7774.0,18631.36,15044.0,-1116.0,
FG1801.ZCE,20170515,1193.0,1198.0,1198.0,1222.0,1185.0,1221.0,1207.0,23.0,9.0,10370.0,25026.2,16404.0,1360.0,
FG1801.ZCE,20170516,1221.0,1207.0,1222.0,1228.0,1209.0,1225.0,1217.0,18.0,10.0,6816.0,16588.11,14704.0,-1700.0,
FG1801.ZCE,20170517,1225.0,1217.0,1227.0,1227.0,1206.0,1207.0,1216.0,-10.0,-1.0,8782.0,21357.77,15310.0,606.0,
FG1801.ZCE,20170518,1207.0,1216.0,1210.0,1221.0,1207.0,1214.0,1214.0,-2.0,-2.0,6276.0,15243.38,15210.0,-100.0,
FG1801.ZCE,20170519,1214.0,1214.0,1210.0,1271.0,1206.0,1271.0,1245.0,57.0,31.0,19488.0,48539.52,19476.0,4266.0,
FG1801.ZCE,20170522,1271.0,1245.0,1271.0,1280.0,1263.0,1266.0,1271.0,21.0,26.0,12250.0,31149.63,17570.0,-1906.0,
FG1801.ZCE,20170523,1266.0,1271.0,1265.0,1278.0,1263.0,1270.0,1271.0,-1.0,0.0,6860.0,17440.27,17628.0,58.0,
FG1801.ZCE,20170524,1270.0,1271.0,1274.0,1278.0,1253.0,1265.0,1265.0,-6.0,-6.0,8092.0,20479.19,16584.0,-1044.0,
FG1801.ZCE,20170525,1265.0,1265.0,1266.0,1272.0,1249.0,1260.0,1262.0,-5.0,-3.0,6136.0,15485.1,16834.0,250.0,
FG1801.ZCE,20170526,1260.0,1262.0,1262.0,1271.0,1251.0,1269.0,1263.0,7.0,1.0,5352.0,13520.46,16880.0,46.0,
FG1801.ZCE,20170531,1269.0,1263.0,1270.0,1300.0,1206.0,1209.0,1238.0,-54.0,-25.0,19882.0,49228.44,22870.0,5990.0,
FG1801.ZCE,20170601,1209.0,1238.0,1210.0,1214.0,1189.0,1200.0,1201.0,-38.0,-37.0,14982.0,35975.69,26066.0,3196.0,
FG1801.ZCE,20170602,1200.0,1201.0,1200.0,1210.0,1187.0,1202.0,1200.0,1.0,-1.0,10224.0,24530.33,27188.0,1122.0,
FG1801.ZCE,20170605,1202.0,1200.0,1199.0,1230.0,1196.0,1207.0,1213.0,7.0,13.0,13462.0,32666.51,28540.0,1352.0,
FG1801.ZCE,20170606,1207.0,1213.0,1205.0,1218.0,1200.0,1207.0,1209.0,-6.0,-4.0,9000.0,21765.73,27158.0,-1382.0,
FG1801.ZCE,20170607,1207.0,1209.0,1206.0,1218.0,1197.0,1203.0,1207.0,-6.0,-2.0,10096.0,24377.29,28256.0,1098.0,
FG1801.ZCE,20170608,1203.0,1207.0,1202.0,1220.0,1194.0,1212.0,1207.0,5.0,0.0,9768.0,23572.11,26450.0,-1806.0,
FG1801.ZCE,20170609,1212.0,1207.0,1215.0,1230.0,1210.0,1225.0,1223.0,18.0,16.0,8082.0,19765.3,26266.0,-184.0,
FG1801.ZCE,20170612,1225.0,1223.0,1228.0,1235.0,1215.0,1216.0,1223.0,-7.0,0.0,7856.0,19216.23,25232.0,-1034.0,
FG1801.ZCE,20170613,1216.0,1223.0,1213.0,1218.0,1205.0,1209.0,1211.0,-14.0,-12.0,8872.0,21481.27,27492.0,2260.0,
FG1801.ZCE,20170614,1209.0,1211.0,1209.0,1269.0,1200.0,1248.0,1238.0,37.0,27.0,39766.0,98490.1,28088.0,596.0,
FG1801.ZCE,20170615,1248.0,1238.0,1249.0,1251.0,1233.0,1243.0,1242.0,5.0,4.0,10456.0,25982.18,25310.0,-2778.0,
FG1801.ZCE,20170616,1243.0,1242.0,1250.0,1297.0,1245.0,1284.0,1273.0,42.0,31.0,56244.0,143160.05,42698.0,17388.0,
FG1801.ZCE,20170619,1284.0,1273.0,1291.0,1302.0,1277.0,1278.0,1287.0,5.0,14.0,28120.0,72363.0,38524.0,-4174.0,
FG1801.ZCE,20170620,1278.0,1287.0,1272.0,1280.0,1265.0,1277.0,1275.0,-10.0,-12.0,22354.0,57008.88,46562.0,8038.0,
FG1801.ZCE,20170621,1277.0,1275.0,1281.0,1282.0,1262.0,1273.0,1271.0,-2.0,-4.0,14992.0,38105.36,48970.0,2408.0,
FG1801.ZCE,20170622,1273.0,1271.0,1272.0,1280.0,1233.0,1233.0,1256.0,-38.0,-15.0,31304.0,78642.03,61350.0,12380.0,
FG1801.ZCE,20170623,1233.0,1256.0,1297.0,1297.0,1225.0,1237.0,1257.0,-19.0,1.0,38972.0,97937.58,67442.0,6092.0,
FG1801.ZCE,20170626,1237.0,1257.0,1244.0,1247.0,1229.0,1239.0,1238.0,-18.0,-19.0,15788.0,39080.69,70716.0,3274.0,
FG1801.ZCE,20170627,1239.0,1238.0,1237.0,1249.0,1229.0,1248.0,1239.0,10.0,1.0,16004.0,39649.95,73822.0,3106.0,
FG1801.ZCE,20170628,1248.0,1239.0,1258.0,1258.0,1241.0,1252.0,1251.0,13.0,12.0,19226.0,48094.02,74314.0,492.0,
FG1801.ZCE,20170629,1252.0,1251.0,1250.0,1304.0,1246.0,1298.0,1282.0,47.0,31.0,46566.0,119439.91,75300.0,986.0,
FG1801.ZCE,20170630,1298.0,1282.0,1296.0,1310.0,1291.0,1308.0,1302.0,26.0,20.0,31388.0,81736.42,69212.0,-6088.0,
FG1801.ZCE,20170703,1308.0,1302.0,1307.0,1313.0,1302.0,1310.0,1308.0,8.0,6.0,18568.0,48574.42,63570.0,-5642.0,
FG1801.ZCE,20170704,1310.0,1308.0,1311.0,1311.0,1293.0,1295.0,1302.0,-13.0,-6.0,19822.0,51607.69,59816.0,-3754.0,
FG1801.ZCE,20170705,1295.0,1302.0,1296.0,1331.0,1296.0,1320.0,1314.0,18.0,12.0,31426.0,82596.46,61666.0,1850.0,
FG1801.ZCE,20170706,1320.0,1314.0,1319.0,1319.0,1302.0,1316.0,1312.0,2.0,-2.0,16822.0,44141.86,57994.0,-3672.0,
FG1801.ZCE,20170707,1316.0,1312.0,1316.0,1366.0,1308.0,1332.0,1330.0,20.0,18.0,28806.0,76642.52,70844.0,12850.0,
FG1801.ZCE,20170710,1332.0,1330.0,1331.0,1336.0,1310.0,1319.0,1325.0,-11.0,-5.0,28850.0,76473.36,65284.0,-5560.0,
FG1801.ZCE,20170711,1319.0,1325.0,1318.0,1340.0,1311.0,1329.0,1332.0,4.0,7.0,32940.0,87771.29,64392.0,-892.0,
FG1801.ZCE,20170712,1329.0,1332.0,1330.0,1339.0,1311.0,1313.0,1327.0,-19.0,-5.0,20800.0,55197.47,60882.0,-3510.0,
FG1801.ZCE,20170713,1313.0,1327.0,1317.0,1329.0,1304.0,1324.0,1317.0,-3.0,-10.0,16256.0,42822.44,61214.0,332.0,
FG1801.ZCE,20170714,1324.0,1317.0,1325.0,1330.0,1314.0,1317.0,1319.0,0.0,2.0,15536.0,40998.68,60766.0,-448.0,
FG1801.ZCE,20170717,1317.0,1319.0,1318.0,1339.0,1317.0,1332.0,1330.0,13.0,11.0,25454.0,67705.35,62086.0,1320.0,
FG1801.ZCE,20170718,1332.0,1330.0,1331.0,1343.0,1325.0,1332.0,1332.0,2.0,2.0,18554.0,49439.16,59452.0,-2634.0,
FG1801.ZCE,20170719,1332.0,1332.0,1332.0,1388.0,1331.0,1374.0,1368.0,42.0,36.0,88176.0,241250.0,86532.0,27080.0,
FG1801.ZCE,20170720,1374.0,1368.0,1374.0,1377.0,1354.0,1360.0,1365.0,-8.0,-3.0,65870.0,179828.28,71242.0,-15290.0,
FG1801.ZCE,20170721,1360.0,1365.0,1360.0,1366.0,1349.0,1362.0,1358.0,-3.0,-7.0,26212.0,71204.63,70430.0,-812.0,
FG1801.ZCE,20170724,1362.0,1358.0,1361.0,1365.0,1344.0,1357.0,1354.0,-1.0,-4.0,23556.0,63782.06,69798.0,-632.0,
FG1801.ZCE,20170725,1357.0,1354.0,1357.0,1378.0,1357.0,1373.0,1370.0,19.0,16.0,32678.0,89528.25,78132.0,8334.0,
FG1801.ZCE,20170726,1373.0,1370.0,1375.0,1378.0,1345.0,1353.0,1360.0,-17.0,-10.0,50506.0,137424.06,79010.0,878.0,
FG1801.ZCE,20170727,1353.0,1360.0,1354.0,1364.0,1343.0,1356.0,1355.0,-4.0,-5.0,30904.0,83725.0,72144.0,-6866.0,
FG1801.ZCE,20170728,1356.0,1355.0,1357.0,1376.0,1346.0,1353.0,1359.0,-2.0,4.0,47792.0,129866.42,75684.0,3540.0,
FG1801.ZCE,20170731,1353.0,1359.0,1355.0,1392.0,1353.0,1387.0,1375.0,28.0,16.0,63660.0,175125.38,88792.0,13108.0,
FG1801.ZCE,20170801,1387.0,1375.0,1382.0,1386.0,1375.0,1381.0,1381.0,6.0,6.0,28902.0,79816.58,87320.0,-1472.0,
FG1801.ZCE,20170802,1381.0,1381.0,1381.0,1405.0,1368.0,1384.0,1387.0,3.0,6.0,99198.0,275242.53,104006.0,16686.0,
FG1801.ZCE,20170803,1384.0,1387.0,1387.0,1391.0,1375.0,1386.0,1385.0,-1.0,-2.0,69410.0,192229.58,106024.0,2018.0,
FG1801.ZCE,20170804,1386.0,1385.0,1388.0,1420.0,1380.0,1395.0,1402.0,10.0,17.0,134786.0,377960.64,123760.0,17736.0,
FG1801.ZCE,20170807,1395.0,1402.0,1393.0,1420.0,1370.0,1376.0,1391.0,-26.0,-11.0,164096.0,456602.51,131860.0,8100.0,
FG1801.ZCE,20170808,1376.0,1391.0,1378.0,1385.0,1363.0,1376.0,1376.0,-15.0,-15.0,109138.0,300332.67,141502.0,9642.0,
FG1801.ZCE,20170809,1376.0,1376.0,1377.0,1434.0,1376.0,1426.0,1412.0,50.0,36.0,257080.0,725989.57,196818.0,55316.0,
FG1801.ZCE,20170810,1426.0,1412.0,1426.0,1442.0,1417.0,1424.0,1428.0,12.0,16.0,239690.0,684699.47,225946.0,29128.0,
FG1801.ZCE,20170811,1424.0,1428.0,1422.0,1432.0,1396.0,1407.0,1415.0,-21.0,-13.0,225132.0,637022.73,216474.0,-9472.0,
FG1801.ZCE,20170814,1407.0,1415.0,1406.0,1434.0,1404.0,1417.0,1422.0,2.0,7.0,287964.0,818945.76,275478.0,59004.0,
FG1801.ZCE,20170815,1417.0,1422.0,1415.0,1422.0,1389.0,1402.0,1404.0,-20.0,-18.0,314244.0,882129.66,268216.0,-7262.0,
FG1801.ZCE,20170816,1402.0,1404.0,1406.0,1412.0,1395.0,1411.0,1405.0,7.0,1.0,203288.0,571210.92,258786.0,-9430.0,
FG1801.ZCE,20170817,1411.0,1405.0,1412.0,1450.0,1412.0,1441.0,1433.0,36.0,28.0,356706.0,1022414.15,321514.0,62728.0,
FG1801.ZCE,20170818,1441.0,1433.0,1438.0,1446.0,1433.0,1443.0,1439.0,10.0,6.0,145112.0,417655.48,303616.0,-17898.0,
FG1801.ZCE,20170821,1443.0,1439.0,1439.0,1466.0,1427.0,1454.0,1448.0,15.0,9.0,295776.0,856748.47,350430.0,46814.0,
FG1801.ZCE,20170822,1454.0,1448.0,1452.0,1463.0,1445.0,1456.0,1455.0,8.0,7.0,171708.0,499675.1,327174.0,-23256.0,
FG1801.ZCE,20170823,1456.0,1455.0,1452.0,1457.0,1431.0,1439.0,1445.0,-16.0,-10.0,270254.0,780825.11,326522.0,-652.0,
FG1801.ZCE,20170824,1439.0,1445.0,1443.0,1461.0,1432.0,1454.0,1448.0,9.0,3.0,230708.0,668118.49,325096.0,-1426.0,
FG1801.ZCE,20170825,1454.0,1448.0,1455.0,1467.0,1445.0,1445.0,1455.0,-3.0,7.0,208936.0,607956.29,296122.0,-28974.0,
FG1801.ZCE,20170828,1445.0,1455.0,1448.0,1452.0,1425.0,1445.0,1437.0,-10.0,-18.0,247898.0,712438.59,272070.0,-24052.0,
FG1801.ZCE,20170829,1445.0,1437.0,1447.0,1448.0,1430.0,1435.0,1438.0,-2.0,1.0,169054.0,486285.12,268444.0,-3626.0,
FG1801.ZCE,20170830,1435.0,1438.0,1439.0,1445.0,1426.0,1445.0,1436.0,7.0,-2.0,155138.0,445536.61,268792.0,348.0,
FG1801.ZCE,20170831,1445.0,1436.0,1442.0,1445.0,1406.0,1420.0,1420.0,-16.0,-16.0,259416.0,736965.0,284158.0,15366.0,
FG1801.ZCE,20170901,1420.0,1420.0,1423.0,1435.0,1414.0,1416.0,1423.0,-4.0,3.0,230412.0,655591.43,263984.0,-20174.0,
FG1801.ZCE,20170904,1416.0,1423.0,1420.0,1440.0,1390.0,1395.0,1418.0,-28.0,-5.0,371800.0,1054142.73,299170.0,35186.0,
FG1801.ZCE,20170905,1395.0,1418.0,1400.0,1408.0,1392.0,1402.0,1400.0,-16.0,-18.0,192526.0,539250.66,277984.0,-21186.0,
FG1801.ZCE,20170906,1402.0,1400.0,1405.0,1414.0,1384.0,1396.0,1401.0,-4.0,1.0,233804.0,655292.74,268446.0,-9538.0,
FG1801.ZCE,20170907,1396.0,1401.0,1402.0,1403.0,1375.0,1381.0,1391.0,-20.0,-10.0,238038.0,662322.38,274834.0,6388.0,
FG1801.ZCE,20170908,1381.0,1391.0,1385.0,1393.0,1365.0,1374.0,1380.0,-17.0,-11.0,200152.0,552345.21,270366.0,-4468.0,
FG1801.ZCE,20170911,1374.0,1380.0,1374.0,1385.0,1369.0,1379.0,1377.0,-1.0,-3.0,155416.0,428105.5,262918.0,-7448.0,
FG1801.ZCE,20170912,1379.0,1377.0,1378.0,1395.0,1375.0,1390.0,1386.0,13.0,9.0,188578.0,522830.86,267604.0,4686.0,
FG1801.ZCE,20170913,1390.0,1386.0,1388.0,1395.0,1375.0,1377.0,1385.0,-9.0,-1.0,155858.0,431868.52,249842.0,-17762.0,
FG1801.ZCE,20170914,1377.0,1385.0,1379.0,1408.0,1369.0,1403.0,1393.0,18.0,8.0,356056.0,992219.75,303626.0,53784.0,
FG1801.ZCE,20170915,1403.0,1393.0,1405.0,1405.0,1355.0,1360.0,1383.0,-33.0,-10.0,336036.0,929183.64,260884.0,-42742.0,
FG1801.ZCE,20170918,1360.0,1383.0,1361.0,1369.0,1334.0,1349.0,1353.0,-34.0,-30.0,284034.0,768812.64,254866.0,-6018.0,
FG1801.ZCE,20170919,1349.0,1353.0,1350.0,1352.0,1336.0,1338.0,1343.0,-15.0,-10.0,147804.0,396997.3,231860.0,-23006.0,
FG1801.ZCE,20170920,1338.0,1343.0,1339.0,1349.0,1331.0,1346.0,1341.0,3.0,-2.0,138336.0,370974.33,230812.0,-1048.0,
FG1801.ZCE,20170921,1346.0,1341.0,1345.0,1355.0,1331.0,1338.0,1343.0,-3.0,2.0,187414.0,503213.52,237518.0,6706.0,
FG1801.ZCE,20170922,1338.0,1343.0,1338.0,1350.0,1334.0,1336.0,1342.0,-7.0,-1.0,211240.0,567034.4,241086.0,3568.0,
FG1801.ZCE,20170925,1336.0,1342.0,1340.0,1360.0,1317.0,1350.0,1339.0,8.0,-3.0,314628.0,842445.47,249694.0,8608.0,
FG1801.ZCE,20170926,1350.0,1339.0,1352.0,1355.0,1324.0,1327.0,1338.0,-12.0,-1.0,209206.0,559755.5,225206.0,-24488.0,
FG1801.ZCE,20170927,1327.0,1338.0,1326.0,1342.0,1322.0,1333.0,1331.0,-5.0,-7.0,146992.0,391295.25,209556.0,-15650.0,
FG1801.ZCE,20170928,1333.0,1331.0,1333.0,1337.0,1314.0,1322.0,1324.0,-9.0,-7.0,167144.0,442636.23,213590.0,4034.0,
FG1801.ZCE,20170929,1322.0,1324.0,1323.0,1325.0,1308.0,1312.0,1317.0,-12.0,-7.0,140764.0,370801.42,198534.0,-15056.0,
FG1801.ZCE,20171009,1312.0,1317.0,1323.0,1330.0,1292.0,1304.0,1312.0,-13.0,-5.0,162300.0,425800.29,237752.0,39218.0,
FG1801.ZCE,20171010,1304.0,1312.0,1305.0,1370.0,1305.0,1362.0,1344.0,50.0,32.0,465716.0,1251971.96,307586.0,69834.0,
FG1801.ZCE,20171011,1362.0,1344.0,1362.0,1367.0,1346.0,1360.0,1358.0,16.0,14.0,257338.0,699009.86,281234.0,-26352.0,
FG1801.ZCE,20171012,1360.0,1358.0,1360.0,1375.0,1343.0,1358.0,1357.0,0.0,-1.0,295810.0,803055.9,263736.0,-17498.0,
FG1801.ZCE,20171013,1358.0,1357.0,1359.0,1379.0,1358.0,1374.0,1368.0,17.0,11.0,199582.0,546240.38,230286.0,-33450.0,
FG1801.ZCE,20171016,1374.0,1368.0,1375.0,1388.0,1363.0,1384.0,1376.0,16.0,8.0,237704.0,654012.17,228922.0,-1364.0,
FG1801.ZCE,20171017,1384.0,1376.0,1384.0,1385.0,1370.0,1376.0,1377.0,0.0,1.0,147884.0,407197.22,209054.0,-19868.0,
FG1801.ZCE,20171018,1376.0,1377.0,1377.0,1383.0,1366.0,1379.0,1374.0,2.0,-3.0,154556.0,424705.42,211042.0,1988.0,
FG1801.ZCE,20171019,1379.0,1374.0,1380.0,1384.0,1361.0,1364.0,1369.0,-10.0,-5.0,192798.0,527894.52,196658.0,-14384.0,
FG1801.ZCE,20171020,1364.0,1369.0,1363.0,1401.0,1356.0,1397.0,1380.0,28.0,11.0,236326.0,652292.1,217996.0,21338.0,
FG1801.ZCE,20171023,1397.0,1380.0,1395.0,1398.0,1358.0,1362.0,1377.0,-18.0,-3.0,233208.0,642214.21,190572.0,-27424.0,
FG1801.ZCE,20171024,1362.0,1377.0,1362.0,1371.0,1353.0,1359.0,1361.0,-18.0,-16.0,162110.0,441252.82,180462.0,-10110.0,
FG1801.ZCE,20171025,1359.0,1361.0,1360.0,1365.0,1336.0,1341.0,1351.0,-20.0,-10.0,183402.0,495485.94,200494.0,20032.0,
FG1801.ZCE,20171026,1341.0,1351.0,1343.0,1345.0,1326.0,1333.0,1337.0,-18.0,-14.0,146224.0,391138.31,199392.0,-1102.0,
FG1801.ZCE,20171027,1333.0,1337.0,1333.0,1334.0,1310.0,1318.0,1323.0,-19.0,-14.0,162042.0,428867.4,208952.0,9560.0,
FG1801.ZCE,20171030,1318.0,1323.0,1318.0,1330.0,1313.0,1317.0,1323.0,-6.0,0.0,132798.0,351330.44,211768.0,2816.0,
FG1801.ZCE,20171031,1317.0,1323.0,1319.0,1334.0,1314.0,1317.0,1323.0,-6.0,0.0,146762.0,388352.86,223446.0,11678.0,
FG1801.ZCE,20171101,1317.0,1323.0,1330.0,1367.0,1320.0,1351.0,1346.0,28.0,23.0,344688.0,927986.29,254756.0,31310.0,
FG1801.ZCE,20171102,1351.0,1346.0,1352.0,1364.0,1344.0,1359.0,1353.0,13.0,7.0,174360.0,471854.85,197488.0,-57268.0,
FG1801.ZCE,20171103,1359.0,1353.0,1358.0,1358.0,1348.0,1354.0,1352.0,1.0,-1.0,110948.0,300047.56,184806.0,-12682.0,
FG1801.ZCE,20171106,1354.0,1352.0,1357.0,1376.0,1353.0,1369.0,1367.0,17.0,15.0,141428.0,386766.64,195196.0,10390.0,
FG1801.ZCE,20171107,1369.0,1367.0,1368.0,1383.0,1365.0,1380.0,1374.0,13.0,7.0,139690.0,383832.98,188272.0,-6924.0,
FG1801.ZCE,20171108,1380.0,1374.0,1381.0,1395.0,1374.0,1385.0,1383.0,11.0,9.0,131886.0,364822.67,188826.0,554.0,
FG1801.ZCE,20171109,1385.0,1383.0,1385.0,1410.0,1371.0,1407.0,1390.0,24.0,7.0,278900.0,775222.53,231810.0,42984.0,
FG1801.ZCE,20171110,1407.0,1390.0,1408.0,1430.0,1399.0,1420.0,1414.0,30.0,24.0,326026.0,921924.08,250726.0,18916.0,
FG1801.ZCE,20171113,1420.0,1414.0,1420.0,1427.0,1415.0,1420.0,1420.0,6.0,6.0,161320.0,458160.56,229590.0,-21136.0,
FG1801.ZCE,20171114,1420.0,1420.0,1428.0,1439.0,1420.0,1434.0,1431.0,14.0,11.0,149122.0,426768.8,250288.0,20698.0,
FG1801.ZCE,20171115,1434.0,1431.0,1433.0,1446.0,1422.0,1429.0,1435.0,-2.0,4.0,317080.0,909746.9,292730.0,42442.0,
FG1801.ZCE,20171116,1429.0,1435.0,1435.0,1457.0,1425.0,1444.0,1438.0,9.0,3.0,284168.0,817070.91,322354.0,29624.0,
FG1801.ZCE,20171117,1444.0,1438.0,1445.0,1474.0,1443.0,1467.0,1459.0,29.0,21.0,430690.0,1256953.62,425636.0,103282.0,
FG1801.ZCE,20171120,1467.0,1459.0,1476.0,1517.0,1463.0,1512.0,1488.0,53.0,29.0,525614.0,1563951.02,505706.0,80070.0,
FG1801.ZCE,20171121,1512.0,1488.0,1511.0,1523.0,1489.0,1497.0,1505.0,9.0,17.0,436848.0,1315107.04,460206.0,-45500.0,
FG1801.ZCE,20171122,1497.0,1505.0,1494.0,1508.0,1481.0,1491.0,1492.0,-14.0,-13.0,306584.0,914866.1,411864.0,-48342.0,
FG1801.ZCE,20171123,1491.0,1492.0,1489.0,1490.0,1467.0,1481.0,1477.0,-11.0,-15.0,346400.0,1023434.14,362956.0,-48908.0,
FG1801.ZCE,20171124,1481.0,1477.0,1484.0,1490.0,1466.0,1488.0,1480.0,11.0,3.0,162720.0,481598.97,321946.0,-41010.0,
FG1801.ZCE,20171127,1488.0,1480.0,1488.0,1500.0,1467.0,1470.0,1486.0,-10.0,6.0,266202.0,791303.37,320004.0,-1942.0,
FG1801.ZCE,20171128,1470.0,1486.0,1468.0,1474.0,1451.0,1460.0,1460.0,-26.0,-26.0,223726.0,653483.22,253084.0,-66920.0,
FG1801.ZCE,20171129,1460.0,1460.0,1460.0,1483.0,1460.0,1475.0,1470.0,15.0,10.0,151194.0,444422.24,217800.0,-35284.0,
FG1801.ZCE,20171130,1475.0,1470.0,1482.0,1510.0,1472.0,1476.0,1491.0,6.0,21.0,176922.0,527663.11,192180.0,-25620.0,
FG1801.ZCE,20171201,1476.0,1491.0,1476.0,1483.0,1466.0,1479.0,1473.0,-12.0,-18.0,96438.0,284178.99,155466.0,-36714.0,
FG1801.ZCE,20171204,1479.0,1473.0,1481.0,1528.0,1475.0,1509.0,1501.0,36.0,28.0,101126.0,303484.89,149450.0,-6016.0,
FG1801.ZCE,20171205,1509.0,1501.0,1508.0,1517.0,1496.0,1503.0,1508.0,2.0,7.0,52124.0,157210.0,131490.0,-17960.0,
FG1801.ZCE,20171206,1503.0,1508.0,1503.0,1515.0,1498.0,1513.0,1508.0,5.0,0.0,37442.0,112894.57,127228.0,-4262.0,
FG1801.ZCE,20171207,1513.0,1508.0,1514.0,1518.0,1480.0,1492.0,1501.0,-16.0,-7.0,54004.0,162069.66,118954.0,-8274.0,
FG1801.ZCE,20171208,1492.0,1501.0,1491.0,1498.0,1484.0,1491.0,1491.0,-10.0,-10.0,39086.0,116575.64,108070.0,-10884.0,
FG1801.ZCE,20171211,1491.0,1491.0,1491.0,1508.0,1483.0,1496.0,1492.0,5.0,1.0,33912.0,101195.0,102808.0,-5262.0,
FG1801.ZCE,20171212,1496.0,1492.0,1497.0,1501.0,1490.0,1499.0,1497.0,7.0,5.0,16066.0,48104.04,96788.0,-6020.0,
FG1801.ZCE,20171213,1499.0,1497.0,1498.0,1543.0,1498.0,1540.0,1524.0,43.0,27.0,46460.0,141600.8,101544.0,4756.0,
FG1801.ZCE,20171214,1540.0,1524.0,1539.0,1539.0,1500.0,1503.0,1520.0,-21.0,-4.0,35526.0,107986.45,84522.0,-17022.0,
FG1801.ZCE,20171215,1503.0,1520.0,1502.0,1511.0,1499.0,1503.0,1504.0,-17.0,-16.0,15650.0,47074.84,79840.0,-4682.0,
FG1801.ZCE,20171218,1503.0,1504.0,1500.0,1553.0,1495.0,1528.0,1520.0,24.0,16.0,37030.0,112551.94,71658.0,-8182.0,
FG1801.ZCE,20171219,1528.0,1520.0,1525.0,1535.0,1514.0,1529.0,1527.0,9.0,7.0,12956.0,39572.22,62858.0,-8800.0,
FG1801.ZCE,20171220,1529.0,1527.0,1529.0,1535.0,1519.0,1524.0,1525.0,-3.0,-2.0,9206.0,28074.05,55834.0,-7024.0,
FG1801.ZCE,20171221,1524.0,1525.0,1521.0,1541.0,1515.0,1526.0,1525.0,1.0,0.0,10342.0,31545.39,50496.0,-5338.0,
FG1801.ZCE,20171222,1526.0,1525.0,1528.0,1539.0,1507.0,1521.0,1515.0,-4.0,-10.0,15416.0,46699.15,44892.0,-5604.0,
FG1801.ZCE,20171225,1521.0,1515.0,1518.0,1522.0,1499.0,1502.0,1509.0,-13.0,-6.0,9480.0,28613.27,37070.0,-7822.0,
FG1801.ZCE,20171226,1502.0,1509.0,1499.0,1508.0,1494.0,1496.0,1500.0,-13.0,-9.0,6442.0,19324.78,33522.0,-3548.0,
FG1801.ZCE,20171227,1496.0,1500.0,1498.0,1505.0,1491.0,1499.0,1496.0,-1.0,-4.0,7694.0,23019.18,29248.0,-4274.0,
FG1801.ZCE,20171228,1499.0,1496.0,1500.0,1516.0,1489.0,1515.0,1498.0,19.0,2.0,7796.0,23362.97,25868.0,-3380.0,
FG1801.ZCE,20171229,1515.0,1498.0,1511.0,1573.0,1501.0,1570.0,1534.0,72.0,36.0,41410.0,127068.0,13162.0,-12706.0,
FG1801.ZCE,20180102,1570.0,1534.0,1570.0,1570.0,1525.0,1530.0,1541.0,-4.0,7.0,1432.0,4412.32,11906.0,-1256.0,
FG1801.ZCE,20180103,1530.0,1541.0,1506.0,1512.0,1501.0,1503.0,1505.0,-38.0,-36.0,5144.0,15484.1,6920.0,-4986.0,
FG1801.ZCE,20180104,1503.0,1505.0,1569.0,1569.0,1520.0,1530.0,1524.0,25.0,19.0,46.0,140.2,6876.0,-44.0,
FG1801.ZCE,20180105,1530.0,1524.0,1520.0,1520.0,1520.0,1520.0,1520.0,-4.0,-4.0,162.0,492.48,6778.0,-98.0,
FG1801.ZCE,20180108,1520.0,1520.0,1452.0,1520.0,1452.0,1520.0,1510.0,0.0,-10.0,286.0,863.73,6972.0,194.0,
FG1801.ZCE,20180109,1520.0,1510.0,1510.0,1510.0,1502.0,1502.0,1504.0,-8.0,-6.0,198.0,595.4,6814.0,-158.0,
FG1801.ZCE,20180110,1502.0,1504.0,1511.0,1570.0,1511.0,1570.0,1556.0,66.0,52.0,644.0,2004.72,6388.0,-426.0,
FG1801.ZCE,20180111,1570.0,1556.0,1550.0,1550.0,1550.0,1550.0,1550.0,-6.0,-6.0,1498.0,4643.8,5990.0,-398.0,
FG1801.ZCE,20180112,1550.0,1550.0,,,,,1550.0,,0.0,0.0,0.0,5990.0,0.0,
FG1801.ZCE,20180115,,1550.0,,,,,1541.0,,-9.0,0.0,0.0,0.0,-5990.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1801.ZCE 20170117 1270.0 1281.0 1294.0 1250.0 1269.0 1276.0 -1.0 6.0 46.0 117.38 30.0 30.0
3 FG1801.ZCE 20170118 1269.0 1276.0 1266.0 1275.0 1262.0 1275.0 1267.0 -1.0 -9.0 20.0 50.68 38.0 8.0
4 FG1801.ZCE 20170119 1275.0 1267.0 1261.0 1266.0 1261.0 1266.0 1263.0 -1.0 -4.0 6.0 15.16 34.0 -4.0
5 FG1801.ZCE 20170120 1266.0 1263.0 1284.0 1291.0 1272.0 1276.0 1285.0 13.0 22.0 100.0 256.97 124.0 90.0
6 FG1801.ZCE 20170123 1276.0 1285.0 1265.0 1274.0 1250.0 1251.0 1263.0 -34.0 -22.0 50.0 126.29 152.0 28.0
7 FG1801.ZCE 20170124 1251.0 1263.0 1265.0 1285.0 1260.0 1277.0 1275.0 14.0 12.0 52.0 132.63 176.0 24.0
8 FG1801.ZCE 20170125 1277.0 1275.0 1264.0 1285.0 1264.0 1280.0 1276.0 5.0 1.0 50.0 127.62 168.0 -8.0
9 FG1801.ZCE 20170126 1280.0 1276.0 1287.0 1289.0 1281.0 1289.0 1285.0 13.0 9.0 12.0 30.83 162.0 -6.0
10 FG1801.ZCE 20170203 1289.0 1285.0 1299.0 1299.0 1255.0 1258.0 1265.0 -27.0 -20.0 56.0 141.67 176.0 14.0
11 FG1801.ZCE 20170206 1258.0 1265.0 1268.0 1268.0 1261.0 1261.0 1265.0 -4.0 0.0 46.0 116.4 200.0 24.0
12 FG1801.ZCE 20170207 1261.0 1265.0 1255.0 1266.0 1249.0 1264.0 1257.0 -1.0 -8.0 114.0 286.48 270.0 70.0
13 FG1801.ZCE 20170208 1264.0 1257.0 1268.0 1284.0 1264.0 1284.0 1275.0 27.0 18.0 58.0 147.9 270.0 0.0
14 FG1801.ZCE 20170209 1284.0 1275.0 1279.0 1285.0 1272.0 1272.0 1277.0 -3.0 2.0 104.0 265.62 316.0 46.0
15 FG1801.ZCE 20170210 1272.0 1277.0 1277.0 1340.0 1277.0 1329.0 1311.0 52.0 34.0 266.0 697.69 396.0 80.0
16 FG1801.ZCE 20170213 1329.0 1311.0 1339.0 1377.0 1338.0 1377.0 1355.0 66.0 44.0 500.0 1355.23 670.0 274.0
17 FG1801.ZCE 20170214 1377.0 1355.0 1381.0 1386.0 1361.0 1381.0 1372.0 26.0 17.0 384.0 1053.83 802.0 132.0
18 FG1801.ZCE 20170215 1381.0 1372.0 1378.0 1390.0 1369.0 1375.0 1374.0 3.0 2.0 412.0 1132.54 932.0 130.0
19 FG1801.ZCE 20170216 1375.0 1374.0 1374.0 1388.0 1361.0 1362.0 1375.0 -12.0 1.0 672.0 1847.37 1048.0 116.0
20 FG1801.ZCE 20170217 1362.0 1375.0 1370.0 1400.0 1364.0 1373.0 1384.0 -2.0 9.0 680.0 1882.77 1198.0 150.0
21 FG1801.ZCE 20170220 1373.0 1384.0 1381.0 1384.0 1361.0 1384.0 1374.0 0.0 -10.0 258.0 708.74 1134.0 -64.0
22 FG1801.ZCE 20170221 1384.0 1374.0 1384.0 1402.0 1373.0 1379.0 1387.0 5.0 13.0 406.0 1126.61 1312.0 178.0
23 FG1801.ZCE 20170222 1379.0 1387.0 1382.0 1382.0 1364.0 1369.0 1371.0 -18.0 -16.0 300.0 822.76 1302.0 -10.0
24 FG1801.ZCE 20170223 1369.0 1371.0 1362.0 1376.0 1343.0 1355.0 1360.0 -16.0 -11.0 418.0 1137.28 1320.0 18.0
25 FG1801.ZCE 20170224 1355.0 1360.0 1354.0 1359.0 1328.0 1359.0 1341.0 -1.0 -19.0 352.0 943.87 1322.0 2.0
26 FG1801.ZCE 20170227 1359.0 1341.0 1358.0 1377.0 1345.0 1368.0 1363.0 27.0 22.0 280.0 763.23 1372.0 50.0
27 FG1801.ZCE 20170228 1368.0 1363.0 1364.0 1365.0 1338.0 1341.0 1350.0 -22.0 -13.0 356.0 961.34 1354.0 -18.0
28 FG1801.ZCE 20170301 1341.0 1350.0 1341.0 1350.0 1335.0 1341.0 1344.0 -9.0 -6.0 198.0 532.1 1312.0 -42.0
29 FG1801.ZCE 20170302 1341.0 1344.0 1344.0 1355.0 1343.0 1347.0 1349.0 3.0 5.0 198.0 534.32 1258.0 -54.0
30 FG1801.ZCE 20170303 1347.0 1349.0 1339.0 1342.0 1315.0 1327.0 1327.0 -22.0 -22.0 494.0 1310.6 1244.0 -14.0
31 FG1801.ZCE 20170306 1327.0 1327.0 1329.0 1334.0 1320.0 1322.0 1325.0 -5.0 -2.0 214.0 567.2 1222.0 -22.0
32 FG1801.ZCE 20170307 1322.0 1325.0 1325.0 1329.0 1315.0 1318.0 1319.0 -7.0 -6.0 210.0 554.06 1236.0 14.0
33 FG1801.ZCE 20170308 1318.0 1319.0 1318.0 1324.0 1257.0 1260.0 1288.0 -59.0 -31.0 1190.0 3066.09 1696.0 460.0
34 FG1801.ZCE 20170309 1260.0 1288.0 1261.0 1265.0 1227.0 1236.0 1244.0 -52.0 -44.0 966.0 2403.25 1910.0 214.0
35 FG1801.ZCE 20170310 1236.0 1244.0 1239.0 1245.0 1219.0 1222.0 1234.0 -22.0 -10.0 516.0 1273.41 1880.0 -30.0
36 FG1801.ZCE 20170313 1222.0 1234.0 1224.0 1240.0 1198.0 1235.0 1221.0 1.0 -13.0 1370.0 3345.72 2530.0 650.0
37 FG1801.ZCE 20170314 1235.0 1221.0 1231.0 1244.0 1228.0 1229.0 1234.0 8.0 13.0 824.0 2033.8 2492.0 -38.0
38 FG1801.ZCE 20170315 1229.0 1234.0 1226.0 1255.0 1209.0 1251.0 1242.0 17.0 8.0 1012.0 2513.18 2528.0 36.0
39 FG1801.ZCE 20170316 1251.0 1242.0 1252.0 1255.0 1213.0 1238.0 1229.0 -4.0 -13.0 1408.0 3462.23 3016.0 488.0
40 FG1801.ZCE 20170317 1238.0 1229.0 1234.0 1243.0 1228.0 1235.0 1236.0 6.0 7.0 662.0 1636.6 2936.0 -80.0
41 FG1801.ZCE 20170320 1235.0 1236.0 1233.0 1239.0 1216.0 1224.0 1227.0 -12.0 -9.0 1436.0 3523.54 3482.0 546.0
42 FG1801.ZCE 20170321 1224.0 1227.0 1221.0 1230.0 1211.0 1222.0 1220.0 -5.0 -7.0 1104.0 2692.85 3414.0 -68.0
43 FG1801.ZCE 20170322 1222.0 1220.0 1225.0 1226.0 1186.0 1189.0 1202.0 -31.0 -18.0 1916.0 4605.2 4294.0 880.0
44 FG1801.ZCE 20170323 1189.0 1202.0 1191.0 1202.0 1185.0 1191.0 1194.0 -11.0 -8.0 1102.0 2630.55 4164.0 -130.0
45 FG1801.ZCE 20170324 1191.0 1194.0 1193.0 1204.0 1185.0 1198.0 1194.0 4.0 0.0 1508.0 3602.15 4538.0 374.0
46 FG1801.ZCE 20170327 1198.0 1194.0 1199.0 1201.0 1169.0 1180.0 1185.0 -14.0 -9.0 1678.0 3976.44 4298.0 -240.0
47 FG1801.ZCE 20170328 1180.0 1185.0 1180.0 1223.0 1180.0 1215.0 1206.0 30.0 21.0 2828.0 6822.33 4834.0 536.0
48 FG1801.ZCE 20170329 1215.0 1206.0 1216.0 1227.0 1211.0 1219.0 1217.0 13.0 11.0 1726.0 4201.18 4736.0 -98.0
49 FG1801.ZCE 20170330 1219.0 1217.0 1218.0 1223.0 1207.0 1215.0 1215.0 -2.0 -2.0 1374.0 3338.05 4710.0 -26.0
50 FG1801.ZCE 20170331 1215.0 1215.0 1215.0 1240.0 1207.0 1231.0 1227.0 16.0 12.0 2162.0 5306.11 4652.0 -58.0
51 FG1801.ZCE 20170405 1231.0 1227.0 1243.0 1257.0 1231.0 1247.0 1245.0 20.0 18.0 1728.0 4301.74 4842.0 190.0
52 FG1801.ZCE 20170406 1247.0 1245.0 1244.0 1253.0 1236.0 1249.0 1245.0 4.0 0.0 2060.0 5130.78 4946.0 104.0
53 FG1801.ZCE 20170407 1249.0 1245.0 1249.0 1249.0 1216.0 1226.0 1229.0 -19.0 -16.0 3274.0 8050.45 5280.0 334.0
54 FG1801.ZCE 20170410 1226.0 1229.0 1226.0 1249.0 1215.0 1236.0 1231.0 7.0 2.0 3540.0 8716.06 5294.0 14.0
55 FG1801.ZCE 20170411 1236.0 1231.0 1236.0 1239.0 1193.0 1199.0 1217.0 -32.0 -14.0 4008.0 9755.08 6348.0 1054.0
56 FG1801.ZCE 20170412 1199.0 1217.0 1207.0 1207.0 1183.0 1184.0 1193.0 -33.0 -24.0 4850.0 11569.69 7714.0 1366.0
57 FG1801.ZCE 20170413 1184.0 1193.0 1183.0 1203.0 1174.0 1192.0 1191.0 -1.0 -2.0 3466.0 8258.47 8026.0 312.0
58 FG1801.ZCE 20170414 1192.0 1191.0 1192.0 1209.0 1183.0 1185.0 1194.0 -6.0 3.0 5198.0 12412.14 9364.0 1338.0
59 FG1801.ZCE 20170417 1185.0 1194.0 1188.0 1198.0 1169.0 1180.0 1183.0 -14.0 -11.0 5510.0 13032.3 10886.0 1522.0
60 FG1801.ZCE 20170418 1180.0 1183.0 1180.0 1183.0 1161.0 1162.0 1170.0 -21.0 -13.0 5376.0 12582.57 12688.0 1802.0
61 FG1801.ZCE 20170419 1162.0 1170.0 1159.0 1184.0 1138.0 1180.0 1161.0 10.0 -9.0 6166.0 14312.42 12386.0 -302.0
62 FG1801.ZCE 20170420 1180.0 1161.0 1179.0 1215.0 1170.0 1214.0 1195.0 53.0 34.0 10792.0 25800.22 12874.0 488.0
63 FG1801.ZCE 20170421 1214.0 1195.0 1212.0 1228.0 1207.0 1219.0 1217.0 24.0 22.0 9566.0 23280.02 11940.0 -934.0
64 FG1801.ZCE 20170424 1219.0 1217.0 1215.0 1244.0 1204.0 1239.0 1221.0 22.0 4.0 9256.0 22604.5 11420.0 -520.0
65 FG1801.ZCE 20170425 1239.0 1221.0 1237.0 1247.0 1226.0 1234.0 1235.0 13.0 14.0 9616.0 23748.71 13392.0 1972.0
66 FG1801.ZCE 20170426 1234.0 1235.0 1235.0 1244.0 1218.0 1221.0 1230.0 -14.0 -5.0 7756.0 19085.19 11810.0 -1582.0
67 FG1801.ZCE 20170427 1221.0 1230.0 1221.0 1239.0 1216.0 1237.0 1229.0 7.0 -1.0 7414.0 18222.18 13290.0 1480.0
68 FG1801.ZCE 20170428 1237.0 1229.0 1233.0 1260.0 1232.0 1242.0 1243.0 13.0 14.0 9136.0 22720.76 13398.0 108.0
69 FG1801.ZCE 20170502 1242.0 1243.0 1244.0 1251.0 1227.0 1246.0 1241.0 3.0 -2.0 5806.0 14412.65 14434.0 1036.0
70 FG1801.ZCE 20170503 1246.0 1241.0 1246.0 1249.0 1236.0 1241.0 1242.0 0.0 1.0 4926.0 12240.79 13104.0 -1330.0
71 FG1801.ZCE 20170504 1241.0 1242.0 1239.0 1241.0 1188.0 1201.0 1215.0 -41.0 -27.0 11942.0 29016.28 15168.0 2064.0
72 FG1801.ZCE 20170505 1201.0 1215.0 1194.0 1203.0 1179.0 1179.0 1193.0 -36.0 -22.0 11778.0 28108.3 14582.0 -586.0
73 FG1801.ZCE 20170508 1179.0 1193.0 1181.0 1203.0 1181.0 1187.0 1191.0 -6.0 -2.0 7196.0 17147.28 14058.0 -524.0
74 FG1801.ZCE 20170509 1187.0 1191.0 1184.0 1191.0 1172.0 1187.0 1183.0 -4.0 -8.0 5940.0 14049.16 14038.0 -20.0
75 FG1801.ZCE 20170510 1187.0 1183.0 1187.0 1194.0 1171.0 1174.0 1183.0 -9.0 0.0 6456.0 15276.44 15198.0 1160.0
76 FG1801.ZCE 20170511 1174.0 1183.0 1177.0 1211.0 1166.0 1205.0 1183.0 22.0 0.0 11190.0 26482.88 16160.0 962.0
77 FG1801.ZCE 20170512 1205.0 1183.0 1200.0 1209.0 1190.0 1193.0 1198.0 10.0 15.0 7774.0 18631.36 15044.0 -1116.0
78 FG1801.ZCE 20170515 1193.0 1198.0 1198.0 1222.0 1185.0 1221.0 1207.0 23.0 9.0 10370.0 25026.2 16404.0 1360.0
79 FG1801.ZCE 20170516 1221.0 1207.0 1222.0 1228.0 1209.0 1225.0 1217.0 18.0 10.0 6816.0 16588.11 14704.0 -1700.0
80 FG1801.ZCE 20170517 1225.0 1217.0 1227.0 1227.0 1206.0 1207.0 1216.0 -10.0 -1.0 8782.0 21357.77 15310.0 606.0
81 FG1801.ZCE 20170518 1207.0 1216.0 1210.0 1221.0 1207.0 1214.0 1214.0 -2.0 -2.0 6276.0 15243.38 15210.0 -100.0
82 FG1801.ZCE 20170519 1214.0 1214.0 1210.0 1271.0 1206.0 1271.0 1245.0 57.0 31.0 19488.0 48539.52 19476.0 4266.0
83 FG1801.ZCE 20170522 1271.0 1245.0 1271.0 1280.0 1263.0 1266.0 1271.0 21.0 26.0 12250.0 31149.63 17570.0 -1906.0
84 FG1801.ZCE 20170523 1266.0 1271.0 1265.0 1278.0 1263.0 1270.0 1271.0 -1.0 0.0 6860.0 17440.27 17628.0 58.0
85 FG1801.ZCE 20170524 1270.0 1271.0 1274.0 1278.0 1253.0 1265.0 1265.0 -6.0 -6.0 8092.0 20479.19 16584.0 -1044.0
86 FG1801.ZCE 20170525 1265.0 1265.0 1266.0 1272.0 1249.0 1260.0 1262.0 -5.0 -3.0 6136.0 15485.1 16834.0 250.0
87 FG1801.ZCE 20170526 1260.0 1262.0 1262.0 1271.0 1251.0 1269.0 1263.0 7.0 1.0 5352.0 13520.46 16880.0 46.0
88 FG1801.ZCE 20170531 1269.0 1263.0 1270.0 1300.0 1206.0 1209.0 1238.0 -54.0 -25.0 19882.0 49228.44 22870.0 5990.0
89 FG1801.ZCE 20170601 1209.0 1238.0 1210.0 1214.0 1189.0 1200.0 1201.0 -38.0 -37.0 14982.0 35975.69 26066.0 3196.0
90 FG1801.ZCE 20170602 1200.0 1201.0 1200.0 1210.0 1187.0 1202.0 1200.0 1.0 -1.0 10224.0 24530.33 27188.0 1122.0
91 FG1801.ZCE 20170605 1202.0 1200.0 1199.0 1230.0 1196.0 1207.0 1213.0 7.0 13.0 13462.0 32666.51 28540.0 1352.0
92 FG1801.ZCE 20170606 1207.0 1213.0 1205.0 1218.0 1200.0 1207.0 1209.0 -6.0 -4.0 9000.0 21765.73 27158.0 -1382.0
93 FG1801.ZCE 20170607 1207.0 1209.0 1206.0 1218.0 1197.0 1203.0 1207.0 -6.0 -2.0 10096.0 24377.29 28256.0 1098.0
94 FG1801.ZCE 20170608 1203.0 1207.0 1202.0 1220.0 1194.0 1212.0 1207.0 5.0 0.0 9768.0 23572.11 26450.0 -1806.0
95 FG1801.ZCE 20170609 1212.0 1207.0 1215.0 1230.0 1210.0 1225.0 1223.0 18.0 16.0 8082.0 19765.3 26266.0 -184.0
96 FG1801.ZCE 20170612 1225.0 1223.0 1228.0 1235.0 1215.0 1216.0 1223.0 -7.0 0.0 7856.0 19216.23 25232.0 -1034.0
97 FG1801.ZCE 20170613 1216.0 1223.0 1213.0 1218.0 1205.0 1209.0 1211.0 -14.0 -12.0 8872.0 21481.27 27492.0 2260.0
98 FG1801.ZCE 20170614 1209.0 1211.0 1209.0 1269.0 1200.0 1248.0 1238.0 37.0 27.0 39766.0 98490.1 28088.0 596.0
99 FG1801.ZCE 20170615 1248.0 1238.0 1249.0 1251.0 1233.0 1243.0 1242.0 5.0 4.0 10456.0 25982.18 25310.0 -2778.0
100 FG1801.ZCE 20170616 1243.0 1242.0 1250.0 1297.0 1245.0 1284.0 1273.0 42.0 31.0 56244.0 143160.05 42698.0 17388.0
101 FG1801.ZCE 20170619 1284.0 1273.0 1291.0 1302.0 1277.0 1278.0 1287.0 5.0 14.0 28120.0 72363.0 38524.0 -4174.0
102 FG1801.ZCE 20170620 1278.0 1287.0 1272.0 1280.0 1265.0 1277.0 1275.0 -10.0 -12.0 22354.0 57008.88 46562.0 8038.0
103 FG1801.ZCE 20170621 1277.0 1275.0 1281.0 1282.0 1262.0 1273.0 1271.0 -2.0 -4.0 14992.0 38105.36 48970.0 2408.0
104 FG1801.ZCE 20170622 1273.0 1271.0 1272.0 1280.0 1233.0 1233.0 1256.0 -38.0 -15.0 31304.0 78642.03 61350.0 12380.0
105 FG1801.ZCE 20170623 1233.0 1256.0 1297.0 1297.0 1225.0 1237.0 1257.0 -19.0 1.0 38972.0 97937.58 67442.0 6092.0
106 FG1801.ZCE 20170626 1237.0 1257.0 1244.0 1247.0 1229.0 1239.0 1238.0 -18.0 -19.0 15788.0 39080.69 70716.0 3274.0
107 FG1801.ZCE 20170627 1239.0 1238.0 1237.0 1249.0 1229.0 1248.0 1239.0 10.0 1.0 16004.0 39649.95 73822.0 3106.0
108 FG1801.ZCE 20170628 1248.0 1239.0 1258.0 1258.0 1241.0 1252.0 1251.0 13.0 12.0 19226.0 48094.02 74314.0 492.0
109 FG1801.ZCE 20170629 1252.0 1251.0 1250.0 1304.0 1246.0 1298.0 1282.0 47.0 31.0 46566.0 119439.91 75300.0 986.0
110 FG1801.ZCE 20170630 1298.0 1282.0 1296.0 1310.0 1291.0 1308.0 1302.0 26.0 20.0 31388.0 81736.42 69212.0 -6088.0
111 FG1801.ZCE 20170703 1308.0 1302.0 1307.0 1313.0 1302.0 1310.0 1308.0 8.0 6.0 18568.0 48574.42 63570.0 -5642.0
112 FG1801.ZCE 20170704 1310.0 1308.0 1311.0 1311.0 1293.0 1295.0 1302.0 -13.0 -6.0 19822.0 51607.69 59816.0 -3754.0
113 FG1801.ZCE 20170705 1295.0 1302.0 1296.0 1331.0 1296.0 1320.0 1314.0 18.0 12.0 31426.0 82596.46 61666.0 1850.0
114 FG1801.ZCE 20170706 1320.0 1314.0 1319.0 1319.0 1302.0 1316.0 1312.0 2.0 -2.0 16822.0 44141.86 57994.0 -3672.0
115 FG1801.ZCE 20170707 1316.0 1312.0 1316.0 1366.0 1308.0 1332.0 1330.0 20.0 18.0 28806.0 76642.52 70844.0 12850.0
116 FG1801.ZCE 20170710 1332.0 1330.0 1331.0 1336.0 1310.0 1319.0 1325.0 -11.0 -5.0 28850.0 76473.36 65284.0 -5560.0
117 FG1801.ZCE 20170711 1319.0 1325.0 1318.0 1340.0 1311.0 1329.0 1332.0 4.0 7.0 32940.0 87771.29 64392.0 -892.0
118 FG1801.ZCE 20170712 1329.0 1332.0 1330.0 1339.0 1311.0 1313.0 1327.0 -19.0 -5.0 20800.0 55197.47 60882.0 -3510.0
119 FG1801.ZCE 20170713 1313.0 1327.0 1317.0 1329.0 1304.0 1324.0 1317.0 -3.0 -10.0 16256.0 42822.44 61214.0 332.0
120 FG1801.ZCE 20170714 1324.0 1317.0 1325.0 1330.0 1314.0 1317.0 1319.0 0.0 2.0 15536.0 40998.68 60766.0 -448.0
121 FG1801.ZCE 20170717 1317.0 1319.0 1318.0 1339.0 1317.0 1332.0 1330.0 13.0 11.0 25454.0 67705.35 62086.0 1320.0
122 FG1801.ZCE 20170718 1332.0 1330.0 1331.0 1343.0 1325.0 1332.0 1332.0 2.0 2.0 18554.0 49439.16 59452.0 -2634.0
123 FG1801.ZCE 20170719 1332.0 1332.0 1332.0 1388.0 1331.0 1374.0 1368.0 42.0 36.0 88176.0 241250.0 86532.0 27080.0
124 FG1801.ZCE 20170720 1374.0 1368.0 1374.0 1377.0 1354.0 1360.0 1365.0 -8.0 -3.0 65870.0 179828.28 71242.0 -15290.0
125 FG1801.ZCE 20170721 1360.0 1365.0 1360.0 1366.0 1349.0 1362.0 1358.0 -3.0 -7.0 26212.0 71204.63 70430.0 -812.0
126 FG1801.ZCE 20170724 1362.0 1358.0 1361.0 1365.0 1344.0 1357.0 1354.0 -1.0 -4.0 23556.0 63782.06 69798.0 -632.0
127 FG1801.ZCE 20170725 1357.0 1354.0 1357.0 1378.0 1357.0 1373.0 1370.0 19.0 16.0 32678.0 89528.25 78132.0 8334.0
128 FG1801.ZCE 20170726 1373.0 1370.0 1375.0 1378.0 1345.0 1353.0 1360.0 -17.0 -10.0 50506.0 137424.06 79010.0 878.0
129 FG1801.ZCE 20170727 1353.0 1360.0 1354.0 1364.0 1343.0 1356.0 1355.0 -4.0 -5.0 30904.0 83725.0 72144.0 -6866.0
130 FG1801.ZCE 20170728 1356.0 1355.0 1357.0 1376.0 1346.0 1353.0 1359.0 -2.0 4.0 47792.0 129866.42 75684.0 3540.0
131 FG1801.ZCE 20170731 1353.0 1359.0 1355.0 1392.0 1353.0 1387.0 1375.0 28.0 16.0 63660.0 175125.38 88792.0 13108.0
132 FG1801.ZCE 20170801 1387.0 1375.0 1382.0 1386.0 1375.0 1381.0 1381.0 6.0 6.0 28902.0 79816.58 87320.0 -1472.0
133 FG1801.ZCE 20170802 1381.0 1381.0 1381.0 1405.0 1368.0 1384.0 1387.0 3.0 6.0 99198.0 275242.53 104006.0 16686.0
134 FG1801.ZCE 20170803 1384.0 1387.0 1387.0 1391.0 1375.0 1386.0 1385.0 -1.0 -2.0 69410.0 192229.58 106024.0 2018.0
135 FG1801.ZCE 20170804 1386.0 1385.0 1388.0 1420.0 1380.0 1395.0 1402.0 10.0 17.0 134786.0 377960.64 123760.0 17736.0
136 FG1801.ZCE 20170807 1395.0 1402.0 1393.0 1420.0 1370.0 1376.0 1391.0 -26.0 -11.0 164096.0 456602.51 131860.0 8100.0
137 FG1801.ZCE 20170808 1376.0 1391.0 1378.0 1385.0 1363.0 1376.0 1376.0 -15.0 -15.0 109138.0 300332.67 141502.0 9642.0
138 FG1801.ZCE 20170809 1376.0 1376.0 1377.0 1434.0 1376.0 1426.0 1412.0 50.0 36.0 257080.0 725989.57 196818.0 55316.0
139 FG1801.ZCE 20170810 1426.0 1412.0 1426.0 1442.0 1417.0 1424.0 1428.0 12.0 16.0 239690.0 684699.47 225946.0 29128.0
140 FG1801.ZCE 20170811 1424.0 1428.0 1422.0 1432.0 1396.0 1407.0 1415.0 -21.0 -13.0 225132.0 637022.73 216474.0 -9472.0
141 FG1801.ZCE 20170814 1407.0 1415.0 1406.0 1434.0 1404.0 1417.0 1422.0 2.0 7.0 287964.0 818945.76 275478.0 59004.0
142 FG1801.ZCE 20170815 1417.0 1422.0 1415.0 1422.0 1389.0 1402.0 1404.0 -20.0 -18.0 314244.0 882129.66 268216.0 -7262.0
143 FG1801.ZCE 20170816 1402.0 1404.0 1406.0 1412.0 1395.0 1411.0 1405.0 7.0 1.0 203288.0 571210.92 258786.0 -9430.0
144 FG1801.ZCE 20170817 1411.0 1405.0 1412.0 1450.0 1412.0 1441.0 1433.0 36.0 28.0 356706.0 1022414.15 321514.0 62728.0
145 FG1801.ZCE 20170818 1441.0 1433.0 1438.0 1446.0 1433.0 1443.0 1439.0 10.0 6.0 145112.0 417655.48 303616.0 -17898.0
146 FG1801.ZCE 20170821 1443.0 1439.0 1439.0 1466.0 1427.0 1454.0 1448.0 15.0 9.0 295776.0 856748.47 350430.0 46814.0
147 FG1801.ZCE 20170822 1454.0 1448.0 1452.0 1463.0 1445.0 1456.0 1455.0 8.0 7.0 171708.0 499675.1 327174.0 -23256.0
148 FG1801.ZCE 20170823 1456.0 1455.0 1452.0 1457.0 1431.0 1439.0 1445.0 -16.0 -10.0 270254.0 780825.11 326522.0 -652.0
149 FG1801.ZCE 20170824 1439.0 1445.0 1443.0 1461.0 1432.0 1454.0 1448.0 9.0 3.0 230708.0 668118.49 325096.0 -1426.0
150 FG1801.ZCE 20170825 1454.0 1448.0 1455.0 1467.0 1445.0 1445.0 1455.0 -3.0 7.0 208936.0 607956.29 296122.0 -28974.0
151 FG1801.ZCE 20170828 1445.0 1455.0 1448.0 1452.0 1425.0 1445.0 1437.0 -10.0 -18.0 247898.0 712438.59 272070.0 -24052.0
152 FG1801.ZCE 20170829 1445.0 1437.0 1447.0 1448.0 1430.0 1435.0 1438.0 -2.0 1.0 169054.0 486285.12 268444.0 -3626.0
153 FG1801.ZCE 20170830 1435.0 1438.0 1439.0 1445.0 1426.0 1445.0 1436.0 7.0 -2.0 155138.0 445536.61 268792.0 348.0
154 FG1801.ZCE 20170831 1445.0 1436.0 1442.0 1445.0 1406.0 1420.0 1420.0 -16.0 -16.0 259416.0 736965.0 284158.0 15366.0
155 FG1801.ZCE 20170901 1420.0 1420.0 1423.0 1435.0 1414.0 1416.0 1423.0 -4.0 3.0 230412.0 655591.43 263984.0 -20174.0
156 FG1801.ZCE 20170904 1416.0 1423.0 1420.0 1440.0 1390.0 1395.0 1418.0 -28.0 -5.0 371800.0 1054142.73 299170.0 35186.0
157 FG1801.ZCE 20170905 1395.0 1418.0 1400.0 1408.0 1392.0 1402.0 1400.0 -16.0 -18.0 192526.0 539250.66 277984.0 -21186.0
158 FG1801.ZCE 20170906 1402.0 1400.0 1405.0 1414.0 1384.0 1396.0 1401.0 -4.0 1.0 233804.0 655292.74 268446.0 -9538.0
159 FG1801.ZCE 20170907 1396.0 1401.0 1402.0 1403.0 1375.0 1381.0 1391.0 -20.0 -10.0 238038.0 662322.38 274834.0 6388.0
160 FG1801.ZCE 20170908 1381.0 1391.0 1385.0 1393.0 1365.0 1374.0 1380.0 -17.0 -11.0 200152.0 552345.21 270366.0 -4468.0
161 FG1801.ZCE 20170911 1374.0 1380.0 1374.0 1385.0 1369.0 1379.0 1377.0 -1.0 -3.0 155416.0 428105.5 262918.0 -7448.0
162 FG1801.ZCE 20170912 1379.0 1377.0 1378.0 1395.0 1375.0 1390.0 1386.0 13.0 9.0 188578.0 522830.86 267604.0 4686.0
163 FG1801.ZCE 20170913 1390.0 1386.0 1388.0 1395.0 1375.0 1377.0 1385.0 -9.0 -1.0 155858.0 431868.52 249842.0 -17762.0
164 FG1801.ZCE 20170914 1377.0 1385.0 1379.0 1408.0 1369.0 1403.0 1393.0 18.0 8.0 356056.0 992219.75 303626.0 53784.0
165 FG1801.ZCE 20170915 1403.0 1393.0 1405.0 1405.0 1355.0 1360.0 1383.0 -33.0 -10.0 336036.0 929183.64 260884.0 -42742.0
166 FG1801.ZCE 20170918 1360.0 1383.0 1361.0 1369.0 1334.0 1349.0 1353.0 -34.0 -30.0 284034.0 768812.64 254866.0 -6018.0
167 FG1801.ZCE 20170919 1349.0 1353.0 1350.0 1352.0 1336.0 1338.0 1343.0 -15.0 -10.0 147804.0 396997.3 231860.0 -23006.0
168 FG1801.ZCE 20170920 1338.0 1343.0 1339.0 1349.0 1331.0 1346.0 1341.0 3.0 -2.0 138336.0 370974.33 230812.0 -1048.0
169 FG1801.ZCE 20170921 1346.0 1341.0 1345.0 1355.0 1331.0 1338.0 1343.0 -3.0 2.0 187414.0 503213.52 237518.0 6706.0
170 FG1801.ZCE 20170922 1338.0 1343.0 1338.0 1350.0 1334.0 1336.0 1342.0 -7.0 -1.0 211240.0 567034.4 241086.0 3568.0
171 FG1801.ZCE 20170925 1336.0 1342.0 1340.0 1360.0 1317.0 1350.0 1339.0 8.0 -3.0 314628.0 842445.47 249694.0 8608.0
172 FG1801.ZCE 20170926 1350.0 1339.0 1352.0 1355.0 1324.0 1327.0 1338.0 -12.0 -1.0 209206.0 559755.5 225206.0 -24488.0
173 FG1801.ZCE 20170927 1327.0 1338.0 1326.0 1342.0 1322.0 1333.0 1331.0 -5.0 -7.0 146992.0 391295.25 209556.0 -15650.0
174 FG1801.ZCE 20170928 1333.0 1331.0 1333.0 1337.0 1314.0 1322.0 1324.0 -9.0 -7.0 167144.0 442636.23 213590.0 4034.0
175 FG1801.ZCE 20170929 1322.0 1324.0 1323.0 1325.0 1308.0 1312.0 1317.0 -12.0 -7.0 140764.0 370801.42 198534.0 -15056.0
176 FG1801.ZCE 20171009 1312.0 1317.0 1323.0 1330.0 1292.0 1304.0 1312.0 -13.0 -5.0 162300.0 425800.29 237752.0 39218.0
177 FG1801.ZCE 20171010 1304.0 1312.0 1305.0 1370.0 1305.0 1362.0 1344.0 50.0 32.0 465716.0 1251971.96 307586.0 69834.0
178 FG1801.ZCE 20171011 1362.0 1344.0 1362.0 1367.0 1346.0 1360.0 1358.0 16.0 14.0 257338.0 699009.86 281234.0 -26352.0
179 FG1801.ZCE 20171012 1360.0 1358.0 1360.0 1375.0 1343.0 1358.0 1357.0 0.0 -1.0 295810.0 803055.9 263736.0 -17498.0
180 FG1801.ZCE 20171013 1358.0 1357.0 1359.0 1379.0 1358.0 1374.0 1368.0 17.0 11.0 199582.0 546240.38 230286.0 -33450.0
181 FG1801.ZCE 20171016 1374.0 1368.0 1375.0 1388.0 1363.0 1384.0 1376.0 16.0 8.0 237704.0 654012.17 228922.0 -1364.0
182 FG1801.ZCE 20171017 1384.0 1376.0 1384.0 1385.0 1370.0 1376.0 1377.0 0.0 1.0 147884.0 407197.22 209054.0 -19868.0
183 FG1801.ZCE 20171018 1376.0 1377.0 1377.0 1383.0 1366.0 1379.0 1374.0 2.0 -3.0 154556.0 424705.42 211042.0 1988.0
184 FG1801.ZCE 20171019 1379.0 1374.0 1380.0 1384.0 1361.0 1364.0 1369.0 -10.0 -5.0 192798.0 527894.52 196658.0 -14384.0
185 FG1801.ZCE 20171020 1364.0 1369.0 1363.0 1401.0 1356.0 1397.0 1380.0 28.0 11.0 236326.0 652292.1 217996.0 21338.0
186 FG1801.ZCE 20171023 1397.0 1380.0 1395.0 1398.0 1358.0 1362.0 1377.0 -18.0 -3.0 233208.0 642214.21 190572.0 -27424.0
187 FG1801.ZCE 20171024 1362.0 1377.0 1362.0 1371.0 1353.0 1359.0 1361.0 -18.0 -16.0 162110.0 441252.82 180462.0 -10110.0
188 FG1801.ZCE 20171025 1359.0 1361.0 1360.0 1365.0 1336.0 1341.0 1351.0 -20.0 -10.0 183402.0 495485.94 200494.0 20032.0
189 FG1801.ZCE 20171026 1341.0 1351.0 1343.0 1345.0 1326.0 1333.0 1337.0 -18.0 -14.0 146224.0 391138.31 199392.0 -1102.0
190 FG1801.ZCE 20171027 1333.0 1337.0 1333.0 1334.0 1310.0 1318.0 1323.0 -19.0 -14.0 162042.0 428867.4 208952.0 9560.0
191 FG1801.ZCE 20171030 1318.0 1323.0 1318.0 1330.0 1313.0 1317.0 1323.0 -6.0 0.0 132798.0 351330.44 211768.0 2816.0
192 FG1801.ZCE 20171031 1317.0 1323.0 1319.0 1334.0 1314.0 1317.0 1323.0 -6.0 0.0 146762.0 388352.86 223446.0 11678.0
193 FG1801.ZCE 20171101 1317.0 1323.0 1330.0 1367.0 1320.0 1351.0 1346.0 28.0 23.0 344688.0 927986.29 254756.0 31310.0
194 FG1801.ZCE 20171102 1351.0 1346.0 1352.0 1364.0 1344.0 1359.0 1353.0 13.0 7.0 174360.0 471854.85 197488.0 -57268.0
195 FG1801.ZCE 20171103 1359.0 1353.0 1358.0 1358.0 1348.0 1354.0 1352.0 1.0 -1.0 110948.0 300047.56 184806.0 -12682.0
196 FG1801.ZCE 20171106 1354.0 1352.0 1357.0 1376.0 1353.0 1369.0 1367.0 17.0 15.0 141428.0 386766.64 195196.0 10390.0
197 FG1801.ZCE 20171107 1369.0 1367.0 1368.0 1383.0 1365.0 1380.0 1374.0 13.0 7.0 139690.0 383832.98 188272.0 -6924.0
198 FG1801.ZCE 20171108 1380.0 1374.0 1381.0 1395.0 1374.0 1385.0 1383.0 11.0 9.0 131886.0 364822.67 188826.0 554.0
199 FG1801.ZCE 20171109 1385.0 1383.0 1385.0 1410.0 1371.0 1407.0 1390.0 24.0 7.0 278900.0 775222.53 231810.0 42984.0
200 FG1801.ZCE 20171110 1407.0 1390.0 1408.0 1430.0 1399.0 1420.0 1414.0 30.0 24.0 326026.0 921924.08 250726.0 18916.0
201 FG1801.ZCE 20171113 1420.0 1414.0 1420.0 1427.0 1415.0 1420.0 1420.0 6.0 6.0 161320.0 458160.56 229590.0 -21136.0
202 FG1801.ZCE 20171114 1420.0 1420.0 1428.0 1439.0 1420.0 1434.0 1431.0 14.0 11.0 149122.0 426768.8 250288.0 20698.0
203 FG1801.ZCE 20171115 1434.0 1431.0 1433.0 1446.0 1422.0 1429.0 1435.0 -2.0 4.0 317080.0 909746.9 292730.0 42442.0
204 FG1801.ZCE 20171116 1429.0 1435.0 1435.0 1457.0 1425.0 1444.0 1438.0 9.0 3.0 284168.0 817070.91 322354.0 29624.0
205 FG1801.ZCE 20171117 1444.0 1438.0 1445.0 1474.0 1443.0 1467.0 1459.0 29.0 21.0 430690.0 1256953.62 425636.0 103282.0
206 FG1801.ZCE 20171120 1467.0 1459.0 1476.0 1517.0 1463.0 1512.0 1488.0 53.0 29.0 525614.0 1563951.02 505706.0 80070.0
207 FG1801.ZCE 20171121 1512.0 1488.0 1511.0 1523.0 1489.0 1497.0 1505.0 9.0 17.0 436848.0 1315107.04 460206.0 -45500.0
208 FG1801.ZCE 20171122 1497.0 1505.0 1494.0 1508.0 1481.0 1491.0 1492.0 -14.0 -13.0 306584.0 914866.1 411864.0 -48342.0
209 FG1801.ZCE 20171123 1491.0 1492.0 1489.0 1490.0 1467.0 1481.0 1477.0 -11.0 -15.0 346400.0 1023434.14 362956.0 -48908.0
210 FG1801.ZCE 20171124 1481.0 1477.0 1484.0 1490.0 1466.0 1488.0 1480.0 11.0 3.0 162720.0 481598.97 321946.0 -41010.0
211 FG1801.ZCE 20171127 1488.0 1480.0 1488.0 1500.0 1467.0 1470.0 1486.0 -10.0 6.0 266202.0 791303.37 320004.0 -1942.0
212 FG1801.ZCE 20171128 1470.0 1486.0 1468.0 1474.0 1451.0 1460.0 1460.0 -26.0 -26.0 223726.0 653483.22 253084.0 -66920.0
213 FG1801.ZCE 20171129 1460.0 1460.0 1460.0 1483.0 1460.0 1475.0 1470.0 15.0 10.0 151194.0 444422.24 217800.0 -35284.0
214 FG1801.ZCE 20171130 1475.0 1470.0 1482.0 1510.0 1472.0 1476.0 1491.0 6.0 21.0 176922.0 527663.11 192180.0 -25620.0
215 FG1801.ZCE 20171201 1476.0 1491.0 1476.0 1483.0 1466.0 1479.0 1473.0 -12.0 -18.0 96438.0 284178.99 155466.0 -36714.0
216 FG1801.ZCE 20171204 1479.0 1473.0 1481.0 1528.0 1475.0 1509.0 1501.0 36.0 28.0 101126.0 303484.89 149450.0 -6016.0
217 FG1801.ZCE 20171205 1509.0 1501.0 1508.0 1517.0 1496.0 1503.0 1508.0 2.0 7.0 52124.0 157210.0 131490.0 -17960.0
218 FG1801.ZCE 20171206 1503.0 1508.0 1503.0 1515.0 1498.0 1513.0 1508.0 5.0 0.0 37442.0 112894.57 127228.0 -4262.0
219 FG1801.ZCE 20171207 1513.0 1508.0 1514.0 1518.0 1480.0 1492.0 1501.0 -16.0 -7.0 54004.0 162069.66 118954.0 -8274.0
220 FG1801.ZCE 20171208 1492.0 1501.0 1491.0 1498.0 1484.0 1491.0 1491.0 -10.0 -10.0 39086.0 116575.64 108070.0 -10884.0
221 FG1801.ZCE 20171211 1491.0 1491.0 1491.0 1508.0 1483.0 1496.0 1492.0 5.0 1.0 33912.0 101195.0 102808.0 -5262.0
222 FG1801.ZCE 20171212 1496.0 1492.0 1497.0 1501.0 1490.0 1499.0 1497.0 7.0 5.0 16066.0 48104.04 96788.0 -6020.0
223 FG1801.ZCE 20171213 1499.0 1497.0 1498.0 1543.0 1498.0 1540.0 1524.0 43.0 27.0 46460.0 141600.8 101544.0 4756.0
224 FG1801.ZCE 20171214 1540.0 1524.0 1539.0 1539.0 1500.0 1503.0 1520.0 -21.0 -4.0 35526.0 107986.45 84522.0 -17022.0
225 FG1801.ZCE 20171215 1503.0 1520.0 1502.0 1511.0 1499.0 1503.0 1504.0 -17.0 -16.0 15650.0 47074.84 79840.0 -4682.0
226 FG1801.ZCE 20171218 1503.0 1504.0 1500.0 1553.0 1495.0 1528.0 1520.0 24.0 16.0 37030.0 112551.94 71658.0 -8182.0
227 FG1801.ZCE 20171219 1528.0 1520.0 1525.0 1535.0 1514.0 1529.0 1527.0 9.0 7.0 12956.0 39572.22 62858.0 -8800.0
228 FG1801.ZCE 20171220 1529.0 1527.0 1529.0 1535.0 1519.0 1524.0 1525.0 -3.0 -2.0 9206.0 28074.05 55834.0 -7024.0
229 FG1801.ZCE 20171221 1524.0 1525.0 1521.0 1541.0 1515.0 1526.0 1525.0 1.0 0.0 10342.0 31545.39 50496.0 -5338.0
230 FG1801.ZCE 20171222 1526.0 1525.0 1528.0 1539.0 1507.0 1521.0 1515.0 -4.0 -10.0 15416.0 46699.15 44892.0 -5604.0
231 FG1801.ZCE 20171225 1521.0 1515.0 1518.0 1522.0 1499.0 1502.0 1509.0 -13.0 -6.0 9480.0 28613.27 37070.0 -7822.0
232 FG1801.ZCE 20171226 1502.0 1509.0 1499.0 1508.0 1494.0 1496.0 1500.0 -13.0 -9.0 6442.0 19324.78 33522.0 -3548.0
233 FG1801.ZCE 20171227 1496.0 1500.0 1498.0 1505.0 1491.0 1499.0 1496.0 -1.0 -4.0 7694.0 23019.18 29248.0 -4274.0
234 FG1801.ZCE 20171228 1499.0 1496.0 1500.0 1516.0 1489.0 1515.0 1498.0 19.0 2.0 7796.0 23362.97 25868.0 -3380.0
235 FG1801.ZCE 20171229 1515.0 1498.0 1511.0 1573.0 1501.0 1570.0 1534.0 72.0 36.0 41410.0 127068.0 13162.0 -12706.0
236 FG1801.ZCE 20180102 1570.0 1534.0 1570.0 1570.0 1525.0 1530.0 1541.0 -4.0 7.0 1432.0 4412.32 11906.0 -1256.0
237 FG1801.ZCE 20180103 1530.0 1541.0 1506.0 1512.0 1501.0 1503.0 1505.0 -38.0 -36.0 5144.0 15484.1 6920.0 -4986.0
238 FG1801.ZCE 20180104 1503.0 1505.0 1569.0 1569.0 1520.0 1530.0 1524.0 25.0 19.0 46.0 140.2 6876.0 -44.0
239 FG1801.ZCE 20180105 1530.0 1524.0 1520.0 1520.0 1520.0 1520.0 1520.0 -4.0 -4.0 162.0 492.48 6778.0 -98.0
240 FG1801.ZCE 20180108 1520.0 1520.0 1452.0 1520.0 1452.0 1520.0 1510.0 0.0 -10.0 286.0 863.73 6972.0 194.0
241 FG1801.ZCE 20180109 1520.0 1510.0 1510.0 1510.0 1502.0 1502.0 1504.0 -8.0 -6.0 198.0 595.4 6814.0 -158.0
242 FG1801.ZCE 20180110 1502.0 1504.0 1511.0 1570.0 1511.0 1570.0 1556.0 66.0 52.0 644.0 2004.72 6388.0 -426.0
243 FG1801.ZCE 20180111 1570.0 1556.0 1550.0 1550.0 1550.0 1550.0 1550.0 -6.0 -6.0 1498.0 4643.8 5990.0 -398.0
244 FG1801.ZCE 20180112 1550.0 1550.0 1550.0 0.0 0.0 0.0 5990.0 0.0
245 FG1801.ZCE 20180115 1550.0 1541.0 -9.0 0.0 0.0 0.0 -5990.0