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:
fish
2026-07-18 16:06:42 +08:00
parent 4d145e5508
commit ed0cd35294
13 changed files with 2928 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1901.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1901.ZCE,20180116,,1496.0,1447.0,1482.0,1427.0,1429.0,1439.0,-67.0,-57.0,1118.0,3218.43,964.0,964.0,
FG1901.ZCE,20180117,1429.0,1439.0,1429.0,1437.0,1428.0,1435.0,1433.0,-4.0,-6.0,258.0,739.22,954.0,-10.0,
FG1901.ZCE,20180118,1435.0,1433.0,1428.0,1441.0,1427.0,1437.0,1432.0,4.0,-1.0,1008.0,2887.32,1674.0,720.0,
FG1901.ZCE,20180119,1437.0,1432.0,1433.0,1437.0,1423.0,1435.0,1430.0,3.0,-2.0,654.0,1870.76,1658.0,-16.0,
FG1901.ZCE,20180122,1435.0,1430.0,1430.0,1434.0,1408.0,1413.0,1416.0,-17.0,-14.0,1120.0,3171.48,2536.0,878.0,
FG1901.ZCE,20180123,1413.0,1416.0,1409.0,1417.0,1404.0,1415.0,1410.0,-1.0,-6.0,592.0,1669.05,2728.0,192.0,
FG1901.ZCE,20180124,1415.0,1410.0,1413.0,1419.0,1412.0,1418.0,1416.0,8.0,6.0,194.0,549.23,2728.0,0.0,
FG1901.ZCE,20180125,1418.0,1416.0,1419.0,1440.0,1412.0,1432.0,1432.0,16.0,16.0,770.0,2204.58,2910.0,182.0,
FG1901.ZCE,20180126,1432.0,1432.0,1430.0,1436.0,1426.0,1434.0,1430.0,2.0,-2.0,152.0,434.85,2834.0,-76.0,
FG1901.ZCE,20180129,1434.0,1430.0,1434.0,1449.0,1433.0,1446.0,1441.0,16.0,11.0,972.0,2801.41,3226.0,392.0,
FG1901.ZCE,20180130,1446.0,1441.0,1444.0,1446.0,1437.0,1446.0,1442.0,5.0,1.0,182.0,525.0,3204.0,-22.0,
FG1901.ZCE,20180131,1446.0,1442.0,1444.0,1446.0,1430.0,1435.0,1438.0,-7.0,-4.0,256.0,736.12,3312.0,108.0,
FG1901.ZCE,20180201,1435.0,1438.0,1435.0,1448.0,1426.0,1431.0,1435.0,-7.0,-3.0,286.0,820.95,3290.0,-22.0,
FG1901.ZCE,20180202,1431.0,1435.0,1430.0,1446.0,1429.0,1443.0,1437.0,8.0,2.0,286.0,821.95,3344.0,54.0,
FG1901.ZCE,20180205,1443.0,1437.0,1438.0,1446.0,1435.0,1445.0,1441.0,8.0,4.0,212.0,610.94,3402.0,58.0,
FG1901.ZCE,20180206,1445.0,1441.0,1441.0,1447.0,1437.0,1441.0,1440.0,0.0,-1.0,82.0,236.21,3392.0,-10.0,
FG1901.ZCE,20180207,1441.0,1440.0,1439.0,1444.0,1435.0,1441.0,1440.0,1.0,0.0,144.0,414.73,3448.0,56.0,
FG1901.ZCE,20180208,1441.0,1440.0,1438.0,1462.0,1428.0,1428.0,1444.0,-12.0,4.0,344.0,993.23,3418.0,-30.0,
FG1901.ZCE,20180209,1428.0,1444.0,1428.0,1432.0,1416.0,1417.0,1425.0,-27.0,-19.0,408.0,1162.95,3340.0,-78.0,
FG1901.ZCE,20180212,1417.0,1425.0,1414.0,1420.0,1402.0,1405.0,1411.0,-20.0,-14.0,448.0,1264.64,3330.0,-10.0,
FG1901.ZCE,20180213,1405.0,1411.0,1408.0,1411.0,1403.0,1408.0,1407.0,-3.0,-4.0,160.0,450.3,3320.0,-10.0,
FG1901.ZCE,20180214,1408.0,1407.0,1405.0,1423.0,1405.0,1422.0,1414.0,15.0,7.0,202.0,571.21,3286.0,-34.0,
FG1901.ZCE,20180222,1422.0,1414.0,1420.0,1428.0,1410.0,1413.0,1419.0,-1.0,5.0,240.0,681.26,3338.0,52.0,
FG1901.ZCE,20180223,1413.0,1419.0,1412.0,1445.0,1412.0,1439.0,1431.0,20.0,12.0,388.0,1110.44,3374.0,36.0,
FG1901.ZCE,20180226,1439.0,1431.0,1455.0,1455.0,1433.0,1442.0,1442.0,11.0,11.0,370.0,1067.39,3396.0,22.0,
FG1901.ZCE,20180227,1442.0,1442.0,1436.0,1442.0,1436.0,1439.0,1439.0,-3.0,-3.0,160.0,460.39,3414.0,18.0,
FG1901.ZCE,20180228,1439.0,1439.0,1441.0,1451.0,1436.0,1450.0,1446.0,11.0,7.0,746.0,2157.04,3704.0,290.0,
FG1901.ZCE,20180301,1450.0,1446.0,1448.0,1451.0,1445.0,1451.0,1447.0,5.0,1.0,478.0,1383.68,4006.0,302.0,
FG1901.ZCE,20180302,1451.0,1447.0,1445.0,1449.0,1443.0,1448.0,1447.0,1.0,0.0,292.0,845.07,3872.0,-134.0,
FG1901.ZCE,20180305,1448.0,1447.0,1446.0,1448.0,1436.0,1438.0,1441.0,-9.0,-6.0,280.0,807.09,3832.0,-40.0,
FG1901.ZCE,20180306,1438.0,1441.0,1437.0,1440.0,1429.0,1436.0,1434.0,-5.0,-7.0,174.0,499.04,3814.0,-18.0,
FG1901.ZCE,20180307,1436.0,1434.0,1436.0,1442.0,1430.0,1431.0,1435.0,-3.0,1.0,188.0,539.54,3894.0,80.0,
FG1901.ZCE,20180308,1431.0,1435.0,1433.0,1438.0,1425.0,1426.0,1431.0,-9.0,-4.0,420.0,1202.34,4064.0,170.0,
FG1901.ZCE,20180309,1426.0,1431.0,1428.0,1429.0,1389.0,1392.0,1406.0,-39.0,-25.0,2060.0,5792.46,4900.0,836.0,
FG1901.ZCE,20180312,1392.0,1406.0,1390.0,1410.0,1390.0,1399.0,1398.0,-7.0,-8.0,1398.0,3909.4,5060.0,160.0,
FG1901.ZCE,20180313,1399.0,1398.0,1395.0,1404.0,1390.0,1399.0,1397.0,1.0,-1.0,658.0,1838.15,5190.0,130.0,
FG1901.ZCE,20180314,1399.0,1397.0,1398.0,1403.0,1392.0,1393.0,1397.0,-4.0,0.0,474.0,1324.26,5340.0,150.0,
FG1901.ZCE,20180315,1393.0,1397.0,1403.0,1403.0,1376.0,1376.0,1384.0,-21.0,-13.0,1826.0,5053.18,6548.0,1208.0,
FG1901.ZCE,20180316,1376.0,1384.0,1377.0,1387.0,1376.0,1384.0,1382.0,0.0,-2.0,640.0,1769.22,6546.0,-2.0,
FG1901.ZCE,20180319,1384.0,1382.0,1383.0,1394.0,1370.0,1383.0,1383.0,1.0,1.0,1306.0,3611.81,6498.0,-48.0,
FG1901.ZCE,20180320,1383.0,1383.0,1387.0,1389.0,1370.0,1379.0,1380.0,-4.0,-3.0,644.0,1777.45,6684.0,186.0,
FG1901.ZCE,20180321,1379.0,1380.0,1382.0,1384.0,1346.0,1353.0,1367.0,-27.0,-13.0,1964.0,5368.6,7578.0,894.0,
FG1901.ZCE,20180322,1353.0,1367.0,1356.0,1363.0,1303.0,1321.0,1334.0,-46.0,-33.0,3656.0,9757.3,9180.0,1602.0,
FG1901.ZCE,20180323,1321.0,1334.0,1325.0,1329.0,1292.0,1309.0,1307.0,-25.0,-27.0,4030.0,10537.48,9462.0,282.0,
FG1901.ZCE,20180326,1309.0,1307.0,1313.0,1319.0,1301.0,1310.0,1310.0,3.0,3.0,1640.0,4297.27,9796.0,334.0,
FG1901.ZCE,20180327,1310.0,1310.0,1313.0,1314.0,1294.0,1298.0,1302.0,-12.0,-8.0,1890.0,4922.88,10828.0,1032.0,
FG1901.ZCE,20180328,1298.0,1302.0,1300.0,1302.0,1292.0,1297.0,1298.0,-5.0,-4.0,1104.0,2865.26,10998.0,170.0,
FG1901.ZCE,20180329,1297.0,1298.0,1297.0,1308.0,1294.0,1307.0,1303.0,9.0,5.0,702.0,1828.81,10972.0,-26.0,
FG1901.ZCE,20180330,1307.0,1303.0,1307.0,1330.0,1303.0,1326.0,1317.0,23.0,14.0,2052.0,5403.59,10586.0,-386.0,
FG1901.ZCE,20180402,1326.0,1317.0,1328.0,1331.0,1298.0,1302.0,1310.0,-15.0,-7.0,2560.0,6706.09,11930.0,1344.0,
FG1901.ZCE,20180403,1302.0,1310.0,1297.0,1309.0,1280.0,1293.0,1292.0,-17.0,-18.0,3082.0,7966.68,13346.0,1416.0,
FG1901.ZCE,20180404,1293.0,1292.0,1295.0,1295.0,1281.0,1287.0,1288.0,-5.0,-4.0,926.0,2385.51,13444.0,98.0,
FG1901.ZCE,20180409,1287.0,1288.0,1278.0,1290.0,1269.0,1286.0,1281.0,-2.0,-7.0,1158.0,2966.12,13830.0,386.0,
FG1901.ZCE,20180410,1286.0,1281.0,1278.0,1298.0,1278.0,1292.0,1291.0,11.0,10.0,2660.0,6869.01,13968.0,138.0,
FG1901.ZCE,20180411,1292.0,1291.0,1291.0,1314.0,1291.0,1301.0,1303.0,10.0,12.0,3938.0,10264.61,15468.0,1500.0,
FG1901.ZCE,20180412,1301.0,1303.0,1299.0,1307.0,1294.0,1303.0,1302.0,0.0,-1.0,2858.0,7441.26,16428.0,960.0,
FG1901.ZCE,20180413,1303.0,1302.0,1304.0,1317.0,1299.0,1315.0,1309.0,13.0,7.0,2840.0,7434.3,16204.0,-224.0,
FG1901.ZCE,20180416,1315.0,1309.0,1315.0,1317.0,1288.0,1298.0,1302.0,-11.0,-7.0,4290.0,11168.54,16420.0,216.0,
FG1901.ZCE,20180417,1298.0,1302.0,1298.0,1307.0,1294.0,1296.0,1299.0,-6.0,-3.0,2854.0,7415.01,16212.0,-208.0,
FG1901.ZCE,20180418,1296.0,1299.0,1297.0,1318.0,1292.0,1315.0,1310.0,16.0,11.0,3350.0,8778.74,15864.0,-348.0,
FG1901.ZCE,20180419,1315.0,1310.0,1320.0,1330.0,1315.0,1326.0,1322.0,16.0,12.0,4156.0,10989.65,15924.0,60.0,
FG1901.ZCE,20180420,1326.0,1322.0,1324.0,1327.0,1317.0,1319.0,1322.0,-3.0,0.0,2216.0,5857.56,15588.0,-336.0,
FG1901.ZCE,20180423,1319.0,1322.0,1319.0,1333.0,1318.0,1329.0,1326.0,7.0,4.0,3294.0,8738.9,15440.0,-148.0,
FG1901.ZCE,20180424,1329.0,1326.0,1323.0,1339.0,1322.0,1334.0,1329.0,8.0,3.0,3302.0,8779.86,15438.0,-2.0,
FG1901.ZCE,20180425,1334.0,1329.0,1331.0,1340.0,1321.0,1326.0,1329.0,-3.0,0.0,4310.0,11453.27,16354.0,916.0,
FG1901.ZCE,20180426,1326.0,1329.0,1325.0,1330.0,1322.0,1328.0,1327.0,-1.0,-2.0,2686.0,7126.46,16040.0,-314.0,
FG1901.ZCE,20180427,1328.0,1327.0,1327.0,1329.0,1312.0,1324.0,1320.0,-3.0,-7.0,3738.0,9870.96,16026.0,-14.0,
FG1901.ZCE,20180502,1324.0,1320.0,1320.0,1329.0,1308.0,1324.0,1317.0,4.0,-3.0,5206.0,13715.48,17772.0,1746.0,
FG1901.ZCE,20180503,1324.0,1317.0,1319.0,1335.0,1319.0,1330.0,1329.0,13.0,12.0,6360.0,16899.96,16324.0,-1448.0,
FG1901.ZCE,20180504,1330.0,1329.0,1329.0,1333.0,1315.0,1319.0,1325.0,-10.0,-4.0,4968.0,13168.26,16360.0,36.0,
FG1901.ZCE,20180507,1319.0,1325.0,1320.0,1330.0,1316.0,1328.0,1325.0,3.0,0.0,5102.0,13522.46,16534.0,174.0,
FG1901.ZCE,20180508,1328.0,1325.0,1328.0,1332.0,1322.0,1324.0,1327.0,-1.0,2.0,3842.0,10197.38,15684.0,-850.0,
FG1901.ZCE,20180509,1324.0,1327.0,1324.0,1325.0,1295.0,1300.0,1309.0,-27.0,-18.0,11144.0,29173.99,22368.0,6684.0,
FG1901.ZCE,20180510,1300.0,1309.0,1300.0,1311.0,1300.0,1304.0,1304.0,-5.0,-5.0,6104.0,15919.97,21676.0,-692.0,
FG1901.ZCE,20180511,1304.0,1304.0,1306.0,1312.0,1302.0,1305.0,1308.0,1.0,4.0,8572.0,22416.32,24052.0,2376.0,
FG1901.ZCE,20180514,1305.0,1308.0,1311.0,1317.0,1301.0,1313.0,1310.0,5.0,2.0,6806.0,17838.39,23534.0,-518.0,
FG1901.ZCE,20180515,1313.0,1310.0,1314.0,1318.0,1305.0,1314.0,1313.0,4.0,3.0,7602.0,19966.41,23362.0,-172.0,
FG1901.ZCE,20180516,1314.0,1313.0,1314.0,1328.0,1308.0,1314.0,1317.0,1.0,4.0,9316.0,24534.23,23836.0,474.0,
FG1901.ZCE,20180517,1314.0,1317.0,1315.0,1321.0,1313.0,1315.0,1317.0,-2.0,0.0,5080.0,13383.51,22448.0,-1388.0,
FG1901.ZCE,20180518,1315.0,1317.0,1319.0,1321.0,1296.0,1305.0,1309.0,-12.0,-8.0,9846.0,25777.29,25372.0,2924.0,
FG1901.ZCE,20180521,1305.0,1309.0,1305.0,1339.0,1302.0,1328.0,1325.0,19.0,16.0,12790.0,33884.46,24188.0,-1184.0,
FG1901.ZCE,20180522,1328.0,1325.0,1333.0,1337.0,1326.0,1331.0,1331.0,6.0,6.0,6454.0,17175.99,22738.0,-1450.0,
FG1901.ZCE,20180523,1331.0,1331.0,1331.0,1335.0,1318.0,1327.0,1327.0,-4.0,-4.0,6992.0,18557.21,22246.0,-492.0,
FG1901.ZCE,20180524,1327.0,1327.0,1329.0,1348.0,1323.0,1337.0,1335.0,10.0,8.0,10270.0,27414.68,24736.0,2490.0,
FG1901.ZCE,20180525,1337.0,1335.0,1337.0,1342.0,1332.0,1340.0,1337.0,5.0,2.0,6962.0,18615.92,24038.0,-698.0,
FG1901.ZCE,20180528,1340.0,1337.0,1338.0,1380.0,1333.0,1373.0,1360.0,36.0,23.0,12806.0,34820.46,25154.0,1116.0,
FG1901.ZCE,20180529,1373.0,1360.0,1375.0,1375.0,1362.0,1372.0,1369.0,12.0,9.0,6728.0,18422.3,23148.0,-2006.0,
FG1901.ZCE,20180530,1372.0,1369.0,1373.0,1377.0,1366.0,1372.0,1372.0,3.0,3.0,5438.0,14922.9,21732.0,-1416.0,
FG1901.ZCE,20180531,1372.0,1372.0,1372.0,1388.0,1366.0,1379.0,1378.0,7.0,6.0,10238.0,28217.82,22974.0,1242.0,
FG1901.ZCE,20180601,1379.0,1378.0,1378.0,1397.0,1377.0,1396.0,1390.0,18.0,12.0,7206.0,20025.8,20870.0,-2104.0,
FG1901.ZCE,20180604,1396.0,1390.0,1398.0,1407.0,1386.0,1389.0,1395.0,-1.0,5.0,8796.0,24536.13,20262.0,-608.0,
FG1901.ZCE,20180605,1389.0,1395.0,1391.0,1395.0,1380.0,1394.0,1389.0,-1.0,-6.0,6730.0,18701.28,18880.0,-1382.0,
FG1901.ZCE,20180606,1394.0,1389.0,1395.0,1400.0,1384.0,1393.0,1391.0,4.0,2.0,5118.0,14239.16,18522.0,-358.0,
FG1901.ZCE,20180607,1393.0,1391.0,1390.0,1413.0,1388.0,1402.0,1398.0,11.0,7.0,8272.0,23126.7,19168.0,646.0,
FG1901.ZCE,20180608,1402.0,1398.0,1403.0,1406.0,1391.0,1396.0,1398.0,-2.0,0.0,6484.0,18126.56,17166.0,-2002.0,
FG1901.ZCE,20180611,1396.0,1398.0,1396.0,1399.0,1389.0,1389.0,1394.0,-9.0,-4.0,4432.0,12352.16,17446.0,280.0,
FG1901.ZCE,20180612,1389.0,1394.0,1388.0,1408.0,1380.0,1405.0,1397.0,11.0,3.0,9496.0,26532.68,19294.0,1848.0,
FG1901.ZCE,20180613,1405.0,1397.0,1405.0,1408.0,1386.0,1390.0,1395.0,-7.0,-2.0,9382.0,26169.48,21576.0,2282.0,
FG1901.ZCE,20180614,1390.0,1395.0,1392.0,1398.0,1385.0,1390.0,1391.0,-5.0,-4.0,4788.0,13322.91,21988.0,412.0,
FG1901.ZCE,20180615,1390.0,1391.0,1394.0,1429.0,1388.0,1426.0,1410.0,35.0,19.0,16602.0,46825.06,28134.0,6146.0,
FG1901.ZCE,20180619,1426.0,1410.0,1416.0,1427.0,1394.0,1404.0,1411.0,-6.0,1.0,14026.0,39585.07,27378.0,-756.0,
FG1901.ZCE,20180620,1404.0,1411.0,1401.0,1420.0,1399.0,1413.0,1410.0,2.0,-1.0,10654.0,30054.59,29200.0,1822.0,
FG1901.ZCE,20180621,1413.0,1410.0,1414.0,1422.0,1408.0,1410.0,1415.0,0.0,5.0,8098.0,22917.67,30718.0,1518.0,
FG1901.ZCE,20180622,1410.0,1415.0,1410.0,1410.0,1390.0,1402.0,1400.0,-13.0,-15.0,13200.0,36948.34,32902.0,2184.0,
FG1901.ZCE,20180625,1402.0,1400.0,1403.0,1407.0,1390.0,1391.0,1398.0,-9.0,-2.0,12700.0,35516.57,35534.0,2632.0,
FG1901.ZCE,20180626,1391.0,1398.0,1391.0,1391.0,1363.0,1365.0,1373.0,-33.0,-25.0,18726.0,51412.74,39890.0,4356.0,
FG1901.ZCE,20180627,1365.0,1373.0,1364.0,1376.0,1361.0,1371.0,1369.0,-2.0,-4.0,13018.0,35638.89,39766.0,-124.0,
FG1901.ZCE,20180628,1371.0,1369.0,1374.0,1387.0,1367.0,1381.0,1379.0,12.0,10.0,15082.0,41608.52,39800.0,34.0,
FG1901.ZCE,20180629,1381.0,1379.0,1379.0,1406.0,1375.0,1400.0,1394.0,21.0,15.0,18902.0,52685.1,39754.0,-46.0,
FG1901.ZCE,20180702,1400.0,1394.0,1400.0,1403.0,1386.0,1393.0,1395.0,-1.0,1.0,13784.0,38456.71,39198.0,-556.0,
FG1901.ZCE,20180703,1393.0,1395.0,1395.0,1399.0,1392.0,1398.0,1396.0,3.0,1.0,6288.0,17553.12,38226.0,-972.0,
FG1901.ZCE,20180704,1398.0,1396.0,1397.0,1414.0,1397.0,1406.0,1407.0,10.0,11.0,15192.0,42765.4,41074.0,2848.0,
FG1901.ZCE,20180705,1406.0,1407.0,1407.0,1409.0,1395.0,1399.0,1400.0,-8.0,-7.0,14636.0,40979.35,39394.0,-1680.0,
FG1901.ZCE,20180706,1399.0,1400.0,1399.0,1405.0,1384.0,1397.0,1394.0,-3.0,-6.0,14466.0,40334.43,41630.0,2236.0,
FG1901.ZCE,20180709,1397.0,1394.0,1396.0,1401.0,1391.0,1397.0,1395.0,3.0,1.0,8314.0,23203.03,40804.0,-826.0,
FG1901.ZCE,20180710,1397.0,1395.0,1398.0,1410.0,1395.0,1400.0,1403.0,5.0,8.0,13776.0,38664.29,43722.0,2918.0,
FG1901.ZCE,20180711,1400.0,1403.0,1401.0,1403.0,1385.0,1387.0,1392.0,-16.0,-11.0,14698.0,40914.44,45010.0,1288.0,
FG1901.ZCE,20180712,1387.0,1392.0,1386.0,1402.0,1376.0,1399.0,1389.0,7.0,-3.0,26862.0,74621.28,50576.0,5566.0,
FG1901.ZCE,20180713,1399.0,1389.0,1398.0,1405.0,1395.0,1396.0,1399.0,7.0,10.0,11676.0,32665.19,48626.0,-1950.0,
FG1901.ZCE,20180716,1396.0,1399.0,1395.0,1410.0,1395.0,1397.0,1402.0,-2.0,3.0,17828.0,49978.92,53200.0,4574.0,
FG1901.ZCE,20180717,1397.0,1402.0,1397.0,1403.0,1381.0,1388.0,1393.0,-14.0,-9.0,30246.0,84242.21,56660.0,3460.0,
FG1901.ZCE,20180718,1388.0,1393.0,1389.0,1401.0,1385.0,1388.0,1392.0,-5.0,-1.0,25586.0,71247.86,58886.0,2226.0,
FG1901.ZCE,20180719,1388.0,1392.0,1388.0,1397.0,1382.0,1389.0,1391.0,-3.0,-1.0,14856.0,41327.95,60156.0,1270.0,
FG1901.ZCE,20180720,1389.0,1391.0,1385.0,1396.0,1383.0,1395.0,1389.0,4.0,-2.0,16606.0,46134.28,59926.0,-230.0,
FG1901.ZCE,20180723,1395.0,1389.0,1396.0,1396.0,1381.0,1390.0,1388.0,1.0,-1.0,17358.0,48178.64,61924.0,1998.0,
FG1901.ZCE,20180724,1390.0,1388.0,1390.0,1410.0,1389.0,1407.0,1403.0,19.0,15.0,38430.0,107869.24,64876.0,2952.0,
FG1901.ZCE,20180725,1407.0,1403.0,1407.0,1413.0,1401.0,1404.0,1407.0,1.0,4.0,35540.0,99974.25,55502.0,-9374.0,
FG1901.ZCE,20180726,1404.0,1407.0,1406.0,1408.0,1401.0,1406.0,1405.0,-1.0,-2.0,13282.0,37321.25,53938.0,-1564.0,
FG1901.ZCE,20180727,1406.0,1405.0,1405.0,1420.0,1402.0,1418.0,1411.0,13.0,6.0,38836.0,109580.68,63440.0,9502.0,
FG1901.ZCE,20180730,1418.0,1411.0,1420.0,1427.0,1415.0,1425.0,1422.0,14.0,11.0,30932.0,87997.08,73484.0,10044.0,
FG1901.ZCE,20180731,1425.0,1422.0,1425.0,1429.0,1415.0,1418.0,1420.0,-4.0,-2.0,29872.0,84819.71,76504.0,3020.0,
FG1901.ZCE,20180801,1418.0,1420.0,1415.0,1428.0,1412.0,1427.0,1418.0,7.0,-2.0,38202.0,108346.88,84410.0,7906.0,
FG1901.ZCE,20180802,1427.0,1418.0,1428.0,1428.0,1414.0,1417.0,1420.0,-1.0,2.0,33956.0,96419.07,86546.0,2136.0,
FG1901.ZCE,20180803,1417.0,1420.0,1416.0,1440.0,1404.0,1404.0,1422.0,-16.0,2.0,87128.0,247771.05,95952.0,9406.0,
FG1901.ZCE,20180806,1404.0,1422.0,1408.0,1417.0,1397.0,1412.0,1407.0,-10.0,-15.0,64782.0,182318.68,95980.0,28.0,
FG1901.ZCE,20180807,1412.0,1407.0,1412.0,1434.0,1412.0,1419.0,1423.0,12.0,16.0,97892.0,278629.95,110800.0,14820.0,
FG1901.ZCE,20180808,1419.0,1423.0,1418.0,1435.0,1418.0,1420.0,1425.0,-3.0,2.0,77018.0,219487.4,115842.0,5042.0,
FG1901.ZCE,20180809,1420.0,1425.0,1420.0,1433.0,1410.0,1432.0,1419.0,7.0,-6.0,148822.0,422451.9,165638.0,49796.0,
FG1901.ZCE,20180810,1432.0,1419.0,1431.0,1445.0,1425.0,1430.0,1435.0,11.0,16.0,224694.0,644664.36,183534.0,17896.0,
FG1901.ZCE,20180813,1430.0,1435.0,1428.0,1449.0,1416.0,1442.0,1434.0,7.0,-1.0,160282.0,459743.16,190256.0,6722.0,
FG1901.ZCE,20180814,1442.0,1434.0,1443.0,1494.0,1443.0,1464.0,1466.0,30.0,32.0,403366.0,1182604.33,248706.0,58450.0,
FG1901.ZCE,20180815,1464.0,1466.0,1463.0,1470.0,1450.0,1460.0,1460.0,-6.0,-6.0,164344.0,479774.68,238276.0,-10430.0,
FG1901.ZCE,20180816,1460.0,1460.0,1458.0,1475.0,1400.0,1413.0,1434.0,-47.0,-26.0,428554.0,1228998.37,259334.0,21058.0,
FG1901.ZCE,20180817,1413.0,1434.0,1419.0,1432.0,1411.0,1428.0,1421.0,-6.0,-13.0,243536.0,691965.41,228146.0,-31188.0,
FG1901.ZCE,20180820,1428.0,1421.0,1433.0,1438.0,1407.0,1433.0,1425.0,12.0,4.0,225950.0,643976.94,221040.0,-7106.0,
FG1901.ZCE,20180821,1433.0,1425.0,1435.0,1439.0,1421.0,1429.0,1430.0,4.0,5.0,134794.0,385410.18,207126.0,-13914.0,
FG1901.ZCE,20180822,1429.0,1430.0,1430.0,1450.0,1429.0,1447.0,1442.0,17.0,12.0,183556.0,529419.62,227512.0,20386.0,
FG1901.ZCE,20180823,1447.0,1442.0,1450.0,1459.0,1444.0,1449.0,1451.0,7.0,9.0,190710.0,553403.38,224360.0,-3152.0,
FG1901.ZCE,20180824,1449.0,1451.0,1450.0,1466.0,1443.0,1466.0,1457.0,15.0,6.0,196344.0,572129.64,231478.0,7118.0,
FG1901.ZCE,20180827,1466.0,1457.0,1466.0,1469.0,1458.0,1465.0,1463.0,8.0,6.0,127316.0,372469.22,214146.0,-17332.0,
FG1901.ZCE,20180828,1465.0,1463.0,1464.0,1471.0,1452.0,1460.0,1463.0,-3.0,0.0,114860.0,336035.44,216560.0,2414.0,
FG1901.ZCE,20180829,1460.0,1463.0,1460.0,1463.0,1452.0,1456.0,1458.0,-7.0,-5.0,99146.0,289083.24,215564.0,-996.0,
FG1901.ZCE,20180830,1456.0,1458.0,1457.0,1457.0,1445.0,1450.0,1450.0,-8.0,-8.0,105996.0,307339.17,213160.0,-2404.0,
FG1901.ZCE,20180831,1450.0,1450.0,1451.0,1459.0,1436.0,1436.0,1449.0,-14.0,-1.0,138130.0,400267.27,211338.0,-1822.0,
FG1901.ZCE,20180903,1436.0,1449.0,1436.0,1438.0,1405.0,1421.0,1423.0,-28.0,-26.0,170418.0,485107.92,216462.0,5124.0,
FG1901.ZCE,20180904,1421.0,1423.0,1420.0,1426.0,1409.0,1413.0,1418.0,-10.0,-5.0,108084.0,306535.33,209014.0,-7448.0,
FG1901.ZCE,20180905,1413.0,1418.0,1413.0,1417.0,1357.0,1378.0,1384.0,-40.0,-34.0,362936.0,1004446.63,262140.0,53126.0,
FG1901.ZCE,20180906,1378.0,1384.0,1378.0,1387.0,1362.0,1369.0,1376.0,-15.0,-8.0,231462.0,636977.21,239120.0,-23020.0,
FG1901.ZCE,20180907,1369.0,1376.0,1372.0,1381.0,1341.0,1349.0,1361.0,-27.0,-15.0,349694.0,951858.6,272404.0,33284.0,
FG1901.ZCE,20180910,1349.0,1361.0,1349.0,1364.0,1346.0,1357.0,1355.0,-4.0,-6.0,179276.0,485795.05,236560.0,-35844.0,
FG1901.ZCE,20180911,1357.0,1355.0,1357.0,1362.0,1329.0,1350.0,1344.0,-5.0,-11.0,218500.0,587478.96,243632.0,7072.0,
FG1901.ZCE,20180912,1350.0,1344.0,1349.0,1364.0,1337.0,1356.0,1351.0,12.0,7.0,200498.0,541782.74,217078.0,-26554.0,
FG1901.ZCE,20180913,1356.0,1351.0,1356.0,1370.0,1342.0,1355.0,1356.0,4.0,5.0,188520.0,511127.8,223152.0,6074.0,
FG1901.ZCE,20180914,1355.0,1356.0,1357.0,1359.0,1347.0,1348.0,1353.0,-8.0,-3.0,100382.0,271645.86,217794.0,-5358.0,
FG1901.ZCE,20180917,1348.0,1353.0,1347.0,1364.0,1342.0,1351.0,1352.0,-2.0,-1.0,155836.0,421355.01,227070.0,9276.0,
FG1901.ZCE,20180918,1351.0,1352.0,1348.0,1358.0,1343.0,1355.0,1352.0,3.0,0.0,127828.0,345713.22,214670.0,-12400.0,
FG1901.ZCE,20180919,1355.0,1352.0,1357.0,1367.0,1331.0,1362.0,1350.0,10.0,-2.0,242756.0,655423.79,227432.0,12762.0,
FG1901.ZCE,20180920,1362.0,1350.0,1361.0,1374.0,1356.0,1360.0,1363.0,10.0,13.0,169970.0,463451.34,200730.0,-26702.0,
FG1901.ZCE,20180921,1360.0,1363.0,1363.0,1372.0,1356.0,1369.0,1366.0,6.0,3.0,139196.0,380159.96,197938.0,-2792.0,
FG1901.ZCE,20180925,1369.0,1366.0,1368.0,1378.0,1360.0,1367.0,1368.0,1.0,2.0,110076.0,301277.72,199936.0,1998.0,
FG1901.ZCE,20180926,1367.0,1368.0,1366.0,1375.0,1364.0,1374.0,1369.0,6.0,1.0,127960.0,350377.86,185598.0,-14338.0,
FG1901.ZCE,20180927,1374.0,1369.0,1374.0,1376.0,1353.0,1355.0,1366.0,-14.0,-3.0,121068.0,330674.27,168110.0,-17488.0,
FG1901.ZCE,20180928,1355.0,1366.0,1356.0,1358.0,1334.0,1348.0,1344.0,-18.0,-22.0,150048.0,403279.01,163992.0,-4118.0,
FG1901.ZCE,20181008,1348.0,1344.0,1351.0,1352.0,1306.0,1340.0,1322.0,-4.0,-22.0,228174.0,603443.21,196306.0,32314.0,
FG1901.ZCE,20181009,1340.0,1322.0,1342.0,1354.0,1327.0,1348.0,1340.0,26.0,18.0,239594.0,642071.03,195320.0,-986.0,
FG1901.ZCE,20181010,1348.0,1340.0,1347.0,1354.0,1341.0,1348.0,1348.0,8.0,8.0,143156.0,385818.72,179124.0,-16196.0,
FG1901.ZCE,20181011,1348.0,1348.0,1348.0,1348.0,1324.0,1331.0,1337.0,-17.0,-11.0,176396.0,471666.41,199840.0,20716.0,
FG1901.ZCE,20181012,1331.0,1337.0,1333.0,1340.0,1327.0,1338.0,1335.0,1.0,-2.0,120994.0,323170.62,190340.0,-9500.0,
FG1901.ZCE,20181015,1338.0,1335.0,1337.0,1341.0,1311.0,1322.0,1324.0,-13.0,-11.0,187576.0,496856.16,235862.0,45522.0,
FG1901.ZCE,20181016,1322.0,1324.0,1321.0,1328.0,1313.0,1318.0,1320.0,-6.0,-4.0,134424.0,354884.96,225924.0,-9938.0,
FG1901.ZCE,20181017,1318.0,1320.0,1318.0,1328.0,1313.0,1325.0,1321.0,5.0,1.0,130944.0,346068.67,223590.0,-2334.0,
FG1901.ZCE,20181018,1325.0,1321.0,1324.0,1327.0,1301.0,1306.0,1311.0,-15.0,-10.0,172476.0,452093.9,237008.0,13418.0,
FG1901.ZCE,20181019,1306.0,1311.0,1306.0,1322.0,1296.0,1314.0,1312.0,3.0,1.0,144138.0,378275.16,221164.0,-15844.0,
FG1901.ZCE,20181022,1314.0,1312.0,1314.0,1329.0,1309.0,1327.0,1319.0,15.0,7.0,128562.0,339218.36,225274.0,4110.0,
FG1901.ZCE,20181023,1327.0,1319.0,1325.0,1331.0,1320.0,1323.0,1324.0,4.0,5.0,79358.0,210155.36,213690.0,-11584.0,
FG1901.ZCE,20181024,1323.0,1324.0,1323.0,1332.0,1321.0,1330.0,1327.0,6.0,3.0,105866.0,280933.63,217628.0,3938.0,
FG1901.ZCE,20181025,1330.0,1327.0,1329.0,1332.0,1313.0,1322.0,1321.0,-5.0,-6.0,102698.0,271239.96,203648.0,-13980.0,
FG1901.ZCE,20181026,1322.0,1321.0,1325.0,1336.0,1322.0,1331.0,1330.0,10.0,9.0,109468.0,291178.47,210064.0,6416.0,
FG1901.ZCE,20181029,1331.0,1330.0,1328.0,1330.0,1314.0,1322.0,1322.0,-8.0,-8.0,117994.0,311990.22,198702.0,-11362.0,
FG1901.ZCE,20181030,1322.0,1322.0,1325.0,1338.0,1323.0,1329.0,1332.0,7.0,10.0,143528.0,382435.75,207228.0,8526.0,
FG1901.ZCE,20181031,1329.0,1332.0,1326.0,1328.0,1315.0,1327.0,1321.0,-5.0,-11.0,160372.0,423650.9,197708.0,-9520.0,
FG1901.ZCE,20181101,1327.0,1321.0,1327.0,1336.0,1317.0,1323.0,1327.0,2.0,6.0,171540.0,455116.31,200128.0,2420.0,
FG1901.ZCE,20181102,1323.0,1327.0,1326.0,1341.0,1305.0,1337.0,1325.0,10.0,-2.0,252766.0,669694.06,215276.0,15148.0,
FG1901.ZCE,20181105,1337.0,1325.0,1336.0,1339.0,1329.0,1332.0,1334.0,7.0,9.0,110494.0,294849.98,198618.0,-16658.0,
FG1901.ZCE,20181106,1332.0,1334.0,1329.0,1335.0,1315.0,1317.0,1324.0,-17.0,-10.0,140546.0,372273.32,199722.0,1104.0,
FG1901.ZCE,20181107,1317.0,1324.0,1319.0,1323.0,1309.0,1320.0,1316.0,-4.0,-8.0,122164.0,321651.25,180144.0,-19578.0,
FG1901.ZCE,20181108,1320.0,1316.0,1317.0,1320.0,1273.0,1298.0,1291.0,-18.0,-25.0,361680.0,934197.19,251716.0,71572.0,
FG1901.ZCE,20181109,1298.0,1291.0,1299.0,1300.0,1282.0,1284.0,1289.0,-7.0,-2.0,130948.0,337671.98,220004.0,-31712.0,
FG1901.ZCE,20181112,1284.0,1289.0,1283.0,1285.0,1251.0,1259.0,1264.0,-30.0,-25.0,222206.0,561662.36,210074.0,-9930.0,
FG1901.ZCE,20181113,1259.0,1264.0,1255.0,1272.0,1246.0,1260.0,1259.0,-4.0,-5.0,172146.0,433362.38,198384.0,-11690.0,
FG1901.ZCE,20181114,1260.0,1259.0,1263.0,1270.0,1256.0,1264.0,1264.0,5.0,5.0,120950.0,305669.46,178310.0,-20074.0,
FG1901.ZCE,20181115,1264.0,1264.0,1263.0,1269.0,1260.0,1266.0,1264.0,2.0,0.0,93932.0,237548.92,181550.0,3240.0,
FG1901.ZCE,20181116,1266.0,1264.0,1263.0,1288.0,1263.0,1280.0,1278.0,16.0,14.0,164834.0,421318.49,175598.0,-5952.0,
FG1901.ZCE,20181119,1280.0,1278.0,1281.0,1304.0,1277.0,1296.0,1293.0,18.0,15.0,135496.0,350284.92,163812.0,-11786.0,
FG1901.ZCE,20181120,1296.0,1293.0,1297.0,1301.0,1288.0,1294.0,1294.0,1.0,1.0,116632.0,301782.3,153344.0,-10468.0,
FG1901.ZCE,20181121,1294.0,1294.0,1296.0,1303.0,1268.0,1299.0,1288.0,5.0,-6.0,223404.0,575607.69,176564.0,23220.0,
FG1901.ZCE,20181122,1299.0,1288.0,1300.0,1314.0,1286.0,1310.0,1299.0,22.0,11.0,144416.0,375129.07,145482.0,-31082.0,
FG1901.ZCE,20181123,1310.0,1299.0,1310.0,1317.0,1302.0,1307.0,1309.0,8.0,10.0,144058.0,377203.75,153302.0,7820.0,
FG1901.ZCE,20181126,1307.0,1309.0,1307.0,1312.0,1276.0,1286.0,1294.0,-23.0,-15.0,285468.0,738962.3,175868.0,22566.0,
FG1901.ZCE,20181127,1286.0,1294.0,1288.0,1312.0,1283.0,1303.0,1300.0,9.0,6.0,168168.0,437224.84,157570.0,-18298.0,
FG1901.ZCE,20181128,1303.0,1300.0,1303.0,1314.0,1293.0,1307.0,1303.0,7.0,3.0,142338.0,371031.72,145380.0,-12190.0,
FG1901.ZCE,20181129,1307.0,1303.0,1307.0,1314.0,1305.0,1309.0,1309.0,6.0,6.0,81192.0,212522.9,133536.0,-11844.0,
FG1901.ZCE,20181130,1309.0,1309.0,1310.0,1310.0,1281.0,1289.0,1294.0,-20.0,-15.0,151792.0,392809.32,144424.0,10888.0,
FG1901.ZCE,20181203,1289.0,1294.0,1289.0,1328.0,1285.0,1306.0,1308.0,12.0,14.0,164708.0,430765.87,130952.0,-13472.0,
FG1901.ZCE,20181204,1306.0,1308.0,1306.0,1307.0,1295.0,1305.0,1302.0,-3.0,-6.0,86888.0,226184.03,114320.0,-16632.0,
FG1901.ZCE,20181205,1305.0,1302.0,1303.0,1316.0,1303.0,1314.0,1309.0,12.0,7.0,79790.0,208953.85,115794.0,1474.0,
FG1901.ZCE,20181206,1314.0,1309.0,1316.0,1318.0,1307.0,1311.0,1312.0,2.0,3.0,55428.0,145399.46,113956.0,-1838.0,
FG1901.ZCE,20181207,1311.0,1312.0,1313.0,1335.0,1309.0,1331.0,1326.0,19.0,14.0,126442.0,335251.18,141574.0,27618.0,
FG1901.ZCE,20181210,1331.0,1326.0,1332.0,1340.0,1325.0,1328.0,1333.0,2.0,7.0,87476.0,233202.79,119826.0,-21748.0,
FG1901.ZCE,20181211,1328.0,1333.0,1325.0,1327.0,1302.0,1306.0,1315.0,-27.0,-18.0,84338.0,221832.22,108892.0,-10934.0,
FG1901.ZCE,20181212,1306.0,1315.0,1307.0,1310.0,1293.0,1293.0,1300.0,-22.0,-15.0,72040.0,187358.3,88714.0,-20178.0,
FG1901.ZCE,20181213,1293.0,1300.0,1294.0,1305.0,1289.0,1293.0,1296.0,-7.0,-4.0,74708.0,193714.44,79714.0,-9000.0,
FG1901.ZCE,20181214,1293.0,1296.0,1292.0,1302.0,1292.0,1298.0,1295.0,2.0,-1.0,44168.0,114428.34,56988.0,-22726.0,
FG1901.ZCE,20181217,1298.0,1295.0,1301.0,1314.0,1293.0,1310.0,1304.0,15.0,9.0,28308.0,73850.28,44352.0,-12636.0,
FG1901.ZCE,20181218,1310.0,1304.0,1310.0,1315.0,1305.0,1312.0,1311.0,8.0,7.0,16786.0,44012.56,35684.0,-8668.0,
FG1901.ZCE,20181219,1312.0,1311.0,1310.0,1317.0,1305.0,1314.0,1313.0,3.0,2.0,11536.0,30286.4,30564.0,-5120.0,
FG1901.ZCE,20181220,1314.0,1313.0,1314.0,1320.0,1313.0,1315.0,1316.0,2.0,3.0,7000.0,18428.65,28002.0,-2562.0,
FG1901.ZCE,20181221,1315.0,1316.0,1315.0,1325.0,1313.0,1320.0,1320.0,4.0,4.0,10438.0,27554.39,24936.0,-3066.0,
FG1901.ZCE,20181224,1320.0,1320.0,1323.0,1328.0,1310.0,1314.0,1319.0,-6.0,-1.0,7522.0,19837.18,21944.0,-2992.0,
FG1901.ZCE,20181225,1314.0,1319.0,1312.0,1317.0,1305.0,1312.0,1311.0,-7.0,-8.0,5824.0,15274.67,18574.0,-3370.0,
FG1901.ZCE,20181226,1312.0,1311.0,1310.0,1318.0,1309.0,1314.0,1312.0,3.0,1.0,2996.0,7863.19,16318.0,-2256.0,
FG1901.ZCE,20181227,1314.0,1312.0,1315.0,1316.0,1306.0,1307.0,1312.0,-5.0,0.0,7234.0,18982.23,12156.0,-4162.0,
FG1901.ZCE,20181228,1307.0,1312.0,1306.0,1310.0,1295.0,1296.0,1301.0,-16.0,-11.0,9952.0,25885.94,4828.0,-7328.0,
FG1901.ZCE,20190102,1296.0,1301.0,1317.0,1350.0,1295.0,1330.0,1324.0,29.0,23.0,2034.0,5384.12,2800.0,-2028.0,
FG1901.ZCE,20190103,1330.0,1324.0,1380.0,1381.0,1340.0,1340.0,1380.0,16.0,56.0,482.0,1330.11,2786.0,-14.0,
FG1901.ZCE,20190104,1340.0,1380.0,1340.0,1375.0,1340.0,1375.0,1372.0,-5.0,-8.0,220.0,603.6,2586.0,-200.0,
FG1901.ZCE,20190107,1375.0,1372.0,1350.0,1380.0,1318.0,1340.0,1324.0,-32.0,-48.0,1666.0,4413.22,986.0,-1600.0,
FG1901.ZCE,20190108,1340.0,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190109,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190110,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190111,,1324.0,,,,,1331.0,,7.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190114,,1331.0,1360.0,1360.0,1360.0,1360.0,1360.0,29.0,29.0,10.0,27.2,976.0,-10.0,
FG1901.ZCE,20190115,1360.0,1360.0,,,,,1353.0,,-7.0,116.0,313.9,0.0,-976.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1901.ZCE 20180116 1496.0 1447.0 1482.0 1427.0 1429.0 1439.0 -67.0 -57.0 1118.0 3218.43 964.0 964.0
3 FG1901.ZCE 20180117 1429.0 1439.0 1429.0 1437.0 1428.0 1435.0 1433.0 -4.0 -6.0 258.0 739.22 954.0 -10.0
4 FG1901.ZCE 20180118 1435.0 1433.0 1428.0 1441.0 1427.0 1437.0 1432.0 4.0 -1.0 1008.0 2887.32 1674.0 720.0
5 FG1901.ZCE 20180119 1437.0 1432.0 1433.0 1437.0 1423.0 1435.0 1430.0 3.0 -2.0 654.0 1870.76 1658.0 -16.0
6 FG1901.ZCE 20180122 1435.0 1430.0 1430.0 1434.0 1408.0 1413.0 1416.0 -17.0 -14.0 1120.0 3171.48 2536.0 878.0
7 FG1901.ZCE 20180123 1413.0 1416.0 1409.0 1417.0 1404.0 1415.0 1410.0 -1.0 -6.0 592.0 1669.05 2728.0 192.0
8 FG1901.ZCE 20180124 1415.0 1410.0 1413.0 1419.0 1412.0 1418.0 1416.0 8.0 6.0 194.0 549.23 2728.0 0.0
9 FG1901.ZCE 20180125 1418.0 1416.0 1419.0 1440.0 1412.0 1432.0 1432.0 16.0 16.0 770.0 2204.58 2910.0 182.0
10 FG1901.ZCE 20180126 1432.0 1432.0 1430.0 1436.0 1426.0 1434.0 1430.0 2.0 -2.0 152.0 434.85 2834.0 -76.0
11 FG1901.ZCE 20180129 1434.0 1430.0 1434.0 1449.0 1433.0 1446.0 1441.0 16.0 11.0 972.0 2801.41 3226.0 392.0
12 FG1901.ZCE 20180130 1446.0 1441.0 1444.0 1446.0 1437.0 1446.0 1442.0 5.0 1.0 182.0 525.0 3204.0 -22.0
13 FG1901.ZCE 20180131 1446.0 1442.0 1444.0 1446.0 1430.0 1435.0 1438.0 -7.0 -4.0 256.0 736.12 3312.0 108.0
14 FG1901.ZCE 20180201 1435.0 1438.0 1435.0 1448.0 1426.0 1431.0 1435.0 -7.0 -3.0 286.0 820.95 3290.0 -22.0
15 FG1901.ZCE 20180202 1431.0 1435.0 1430.0 1446.0 1429.0 1443.0 1437.0 8.0 2.0 286.0 821.95 3344.0 54.0
16 FG1901.ZCE 20180205 1443.0 1437.0 1438.0 1446.0 1435.0 1445.0 1441.0 8.0 4.0 212.0 610.94 3402.0 58.0
17 FG1901.ZCE 20180206 1445.0 1441.0 1441.0 1447.0 1437.0 1441.0 1440.0 0.0 -1.0 82.0 236.21 3392.0 -10.0
18 FG1901.ZCE 20180207 1441.0 1440.0 1439.0 1444.0 1435.0 1441.0 1440.0 1.0 0.0 144.0 414.73 3448.0 56.0
19 FG1901.ZCE 20180208 1441.0 1440.0 1438.0 1462.0 1428.0 1428.0 1444.0 -12.0 4.0 344.0 993.23 3418.0 -30.0
20 FG1901.ZCE 20180209 1428.0 1444.0 1428.0 1432.0 1416.0 1417.0 1425.0 -27.0 -19.0 408.0 1162.95 3340.0 -78.0
21 FG1901.ZCE 20180212 1417.0 1425.0 1414.0 1420.0 1402.0 1405.0 1411.0 -20.0 -14.0 448.0 1264.64 3330.0 -10.0
22 FG1901.ZCE 20180213 1405.0 1411.0 1408.0 1411.0 1403.0 1408.0 1407.0 -3.0 -4.0 160.0 450.3 3320.0 -10.0
23 FG1901.ZCE 20180214 1408.0 1407.0 1405.0 1423.0 1405.0 1422.0 1414.0 15.0 7.0 202.0 571.21 3286.0 -34.0
24 FG1901.ZCE 20180222 1422.0 1414.0 1420.0 1428.0 1410.0 1413.0 1419.0 -1.0 5.0 240.0 681.26 3338.0 52.0
25 FG1901.ZCE 20180223 1413.0 1419.0 1412.0 1445.0 1412.0 1439.0 1431.0 20.0 12.0 388.0 1110.44 3374.0 36.0
26 FG1901.ZCE 20180226 1439.0 1431.0 1455.0 1455.0 1433.0 1442.0 1442.0 11.0 11.0 370.0 1067.39 3396.0 22.0
27 FG1901.ZCE 20180227 1442.0 1442.0 1436.0 1442.0 1436.0 1439.0 1439.0 -3.0 -3.0 160.0 460.39 3414.0 18.0
28 FG1901.ZCE 20180228 1439.0 1439.0 1441.0 1451.0 1436.0 1450.0 1446.0 11.0 7.0 746.0 2157.04 3704.0 290.0
29 FG1901.ZCE 20180301 1450.0 1446.0 1448.0 1451.0 1445.0 1451.0 1447.0 5.0 1.0 478.0 1383.68 4006.0 302.0
30 FG1901.ZCE 20180302 1451.0 1447.0 1445.0 1449.0 1443.0 1448.0 1447.0 1.0 0.0 292.0 845.07 3872.0 -134.0
31 FG1901.ZCE 20180305 1448.0 1447.0 1446.0 1448.0 1436.0 1438.0 1441.0 -9.0 -6.0 280.0 807.09 3832.0 -40.0
32 FG1901.ZCE 20180306 1438.0 1441.0 1437.0 1440.0 1429.0 1436.0 1434.0 -5.0 -7.0 174.0 499.04 3814.0 -18.0
33 FG1901.ZCE 20180307 1436.0 1434.0 1436.0 1442.0 1430.0 1431.0 1435.0 -3.0 1.0 188.0 539.54 3894.0 80.0
34 FG1901.ZCE 20180308 1431.0 1435.0 1433.0 1438.0 1425.0 1426.0 1431.0 -9.0 -4.0 420.0 1202.34 4064.0 170.0
35 FG1901.ZCE 20180309 1426.0 1431.0 1428.0 1429.0 1389.0 1392.0 1406.0 -39.0 -25.0 2060.0 5792.46 4900.0 836.0
36 FG1901.ZCE 20180312 1392.0 1406.0 1390.0 1410.0 1390.0 1399.0 1398.0 -7.0 -8.0 1398.0 3909.4 5060.0 160.0
37 FG1901.ZCE 20180313 1399.0 1398.0 1395.0 1404.0 1390.0 1399.0 1397.0 1.0 -1.0 658.0 1838.15 5190.0 130.0
38 FG1901.ZCE 20180314 1399.0 1397.0 1398.0 1403.0 1392.0 1393.0 1397.0 -4.0 0.0 474.0 1324.26 5340.0 150.0
39 FG1901.ZCE 20180315 1393.0 1397.0 1403.0 1403.0 1376.0 1376.0 1384.0 -21.0 -13.0 1826.0 5053.18 6548.0 1208.0
40 FG1901.ZCE 20180316 1376.0 1384.0 1377.0 1387.0 1376.0 1384.0 1382.0 0.0 -2.0 640.0 1769.22 6546.0 -2.0
41 FG1901.ZCE 20180319 1384.0 1382.0 1383.0 1394.0 1370.0 1383.0 1383.0 1.0 1.0 1306.0 3611.81 6498.0 -48.0
42 FG1901.ZCE 20180320 1383.0 1383.0 1387.0 1389.0 1370.0 1379.0 1380.0 -4.0 -3.0 644.0 1777.45 6684.0 186.0
43 FG1901.ZCE 20180321 1379.0 1380.0 1382.0 1384.0 1346.0 1353.0 1367.0 -27.0 -13.0 1964.0 5368.6 7578.0 894.0
44 FG1901.ZCE 20180322 1353.0 1367.0 1356.0 1363.0 1303.0 1321.0 1334.0 -46.0 -33.0 3656.0 9757.3 9180.0 1602.0
45 FG1901.ZCE 20180323 1321.0 1334.0 1325.0 1329.0 1292.0 1309.0 1307.0 -25.0 -27.0 4030.0 10537.48 9462.0 282.0
46 FG1901.ZCE 20180326 1309.0 1307.0 1313.0 1319.0 1301.0 1310.0 1310.0 3.0 3.0 1640.0 4297.27 9796.0 334.0
47 FG1901.ZCE 20180327 1310.0 1310.0 1313.0 1314.0 1294.0 1298.0 1302.0 -12.0 -8.0 1890.0 4922.88 10828.0 1032.0
48 FG1901.ZCE 20180328 1298.0 1302.0 1300.0 1302.0 1292.0 1297.0 1298.0 -5.0 -4.0 1104.0 2865.26 10998.0 170.0
49 FG1901.ZCE 20180329 1297.0 1298.0 1297.0 1308.0 1294.0 1307.0 1303.0 9.0 5.0 702.0 1828.81 10972.0 -26.0
50 FG1901.ZCE 20180330 1307.0 1303.0 1307.0 1330.0 1303.0 1326.0 1317.0 23.0 14.0 2052.0 5403.59 10586.0 -386.0
51 FG1901.ZCE 20180402 1326.0 1317.0 1328.0 1331.0 1298.0 1302.0 1310.0 -15.0 -7.0 2560.0 6706.09 11930.0 1344.0
52 FG1901.ZCE 20180403 1302.0 1310.0 1297.0 1309.0 1280.0 1293.0 1292.0 -17.0 -18.0 3082.0 7966.68 13346.0 1416.0
53 FG1901.ZCE 20180404 1293.0 1292.0 1295.0 1295.0 1281.0 1287.0 1288.0 -5.0 -4.0 926.0 2385.51 13444.0 98.0
54 FG1901.ZCE 20180409 1287.0 1288.0 1278.0 1290.0 1269.0 1286.0 1281.0 -2.0 -7.0 1158.0 2966.12 13830.0 386.0
55 FG1901.ZCE 20180410 1286.0 1281.0 1278.0 1298.0 1278.0 1292.0 1291.0 11.0 10.0 2660.0 6869.01 13968.0 138.0
56 FG1901.ZCE 20180411 1292.0 1291.0 1291.0 1314.0 1291.0 1301.0 1303.0 10.0 12.0 3938.0 10264.61 15468.0 1500.0
57 FG1901.ZCE 20180412 1301.0 1303.0 1299.0 1307.0 1294.0 1303.0 1302.0 0.0 -1.0 2858.0 7441.26 16428.0 960.0
58 FG1901.ZCE 20180413 1303.0 1302.0 1304.0 1317.0 1299.0 1315.0 1309.0 13.0 7.0 2840.0 7434.3 16204.0 -224.0
59 FG1901.ZCE 20180416 1315.0 1309.0 1315.0 1317.0 1288.0 1298.0 1302.0 -11.0 -7.0 4290.0 11168.54 16420.0 216.0
60 FG1901.ZCE 20180417 1298.0 1302.0 1298.0 1307.0 1294.0 1296.0 1299.0 -6.0 -3.0 2854.0 7415.01 16212.0 -208.0
61 FG1901.ZCE 20180418 1296.0 1299.0 1297.0 1318.0 1292.0 1315.0 1310.0 16.0 11.0 3350.0 8778.74 15864.0 -348.0
62 FG1901.ZCE 20180419 1315.0 1310.0 1320.0 1330.0 1315.0 1326.0 1322.0 16.0 12.0 4156.0 10989.65 15924.0 60.0
63 FG1901.ZCE 20180420 1326.0 1322.0 1324.0 1327.0 1317.0 1319.0 1322.0 -3.0 0.0 2216.0 5857.56 15588.0 -336.0
64 FG1901.ZCE 20180423 1319.0 1322.0 1319.0 1333.0 1318.0 1329.0 1326.0 7.0 4.0 3294.0 8738.9 15440.0 -148.0
65 FG1901.ZCE 20180424 1329.0 1326.0 1323.0 1339.0 1322.0 1334.0 1329.0 8.0 3.0 3302.0 8779.86 15438.0 -2.0
66 FG1901.ZCE 20180425 1334.0 1329.0 1331.0 1340.0 1321.0 1326.0 1329.0 -3.0 0.0 4310.0 11453.27 16354.0 916.0
67 FG1901.ZCE 20180426 1326.0 1329.0 1325.0 1330.0 1322.0 1328.0 1327.0 -1.0 -2.0 2686.0 7126.46 16040.0 -314.0
68 FG1901.ZCE 20180427 1328.0 1327.0 1327.0 1329.0 1312.0 1324.0 1320.0 -3.0 -7.0 3738.0 9870.96 16026.0 -14.0
69 FG1901.ZCE 20180502 1324.0 1320.0 1320.0 1329.0 1308.0 1324.0 1317.0 4.0 -3.0 5206.0 13715.48 17772.0 1746.0
70 FG1901.ZCE 20180503 1324.0 1317.0 1319.0 1335.0 1319.0 1330.0 1329.0 13.0 12.0 6360.0 16899.96 16324.0 -1448.0
71 FG1901.ZCE 20180504 1330.0 1329.0 1329.0 1333.0 1315.0 1319.0 1325.0 -10.0 -4.0 4968.0 13168.26 16360.0 36.0
72 FG1901.ZCE 20180507 1319.0 1325.0 1320.0 1330.0 1316.0 1328.0 1325.0 3.0 0.0 5102.0 13522.46 16534.0 174.0
73 FG1901.ZCE 20180508 1328.0 1325.0 1328.0 1332.0 1322.0 1324.0 1327.0 -1.0 2.0 3842.0 10197.38 15684.0 -850.0
74 FG1901.ZCE 20180509 1324.0 1327.0 1324.0 1325.0 1295.0 1300.0 1309.0 -27.0 -18.0 11144.0 29173.99 22368.0 6684.0
75 FG1901.ZCE 20180510 1300.0 1309.0 1300.0 1311.0 1300.0 1304.0 1304.0 -5.0 -5.0 6104.0 15919.97 21676.0 -692.0
76 FG1901.ZCE 20180511 1304.0 1304.0 1306.0 1312.0 1302.0 1305.0 1308.0 1.0 4.0 8572.0 22416.32 24052.0 2376.0
77 FG1901.ZCE 20180514 1305.0 1308.0 1311.0 1317.0 1301.0 1313.0 1310.0 5.0 2.0 6806.0 17838.39 23534.0 -518.0
78 FG1901.ZCE 20180515 1313.0 1310.0 1314.0 1318.0 1305.0 1314.0 1313.0 4.0 3.0 7602.0 19966.41 23362.0 -172.0
79 FG1901.ZCE 20180516 1314.0 1313.0 1314.0 1328.0 1308.0 1314.0 1317.0 1.0 4.0 9316.0 24534.23 23836.0 474.0
80 FG1901.ZCE 20180517 1314.0 1317.0 1315.0 1321.0 1313.0 1315.0 1317.0 -2.0 0.0 5080.0 13383.51 22448.0 -1388.0
81 FG1901.ZCE 20180518 1315.0 1317.0 1319.0 1321.0 1296.0 1305.0 1309.0 -12.0 -8.0 9846.0 25777.29 25372.0 2924.0
82 FG1901.ZCE 20180521 1305.0 1309.0 1305.0 1339.0 1302.0 1328.0 1325.0 19.0 16.0 12790.0 33884.46 24188.0 -1184.0
83 FG1901.ZCE 20180522 1328.0 1325.0 1333.0 1337.0 1326.0 1331.0 1331.0 6.0 6.0 6454.0 17175.99 22738.0 -1450.0
84 FG1901.ZCE 20180523 1331.0 1331.0 1331.0 1335.0 1318.0 1327.0 1327.0 -4.0 -4.0 6992.0 18557.21 22246.0 -492.0
85 FG1901.ZCE 20180524 1327.0 1327.0 1329.0 1348.0 1323.0 1337.0 1335.0 10.0 8.0 10270.0 27414.68 24736.0 2490.0
86 FG1901.ZCE 20180525 1337.0 1335.0 1337.0 1342.0 1332.0 1340.0 1337.0 5.0 2.0 6962.0 18615.92 24038.0 -698.0
87 FG1901.ZCE 20180528 1340.0 1337.0 1338.0 1380.0 1333.0 1373.0 1360.0 36.0 23.0 12806.0 34820.46 25154.0 1116.0
88 FG1901.ZCE 20180529 1373.0 1360.0 1375.0 1375.0 1362.0 1372.0 1369.0 12.0 9.0 6728.0 18422.3 23148.0 -2006.0
89 FG1901.ZCE 20180530 1372.0 1369.0 1373.0 1377.0 1366.0 1372.0 1372.0 3.0 3.0 5438.0 14922.9 21732.0 -1416.0
90 FG1901.ZCE 20180531 1372.0 1372.0 1372.0 1388.0 1366.0 1379.0 1378.0 7.0 6.0 10238.0 28217.82 22974.0 1242.0
91 FG1901.ZCE 20180601 1379.0 1378.0 1378.0 1397.0 1377.0 1396.0 1390.0 18.0 12.0 7206.0 20025.8 20870.0 -2104.0
92 FG1901.ZCE 20180604 1396.0 1390.0 1398.0 1407.0 1386.0 1389.0 1395.0 -1.0 5.0 8796.0 24536.13 20262.0 -608.0
93 FG1901.ZCE 20180605 1389.0 1395.0 1391.0 1395.0 1380.0 1394.0 1389.0 -1.0 -6.0 6730.0 18701.28 18880.0 -1382.0
94 FG1901.ZCE 20180606 1394.0 1389.0 1395.0 1400.0 1384.0 1393.0 1391.0 4.0 2.0 5118.0 14239.16 18522.0 -358.0
95 FG1901.ZCE 20180607 1393.0 1391.0 1390.0 1413.0 1388.0 1402.0 1398.0 11.0 7.0 8272.0 23126.7 19168.0 646.0
96 FG1901.ZCE 20180608 1402.0 1398.0 1403.0 1406.0 1391.0 1396.0 1398.0 -2.0 0.0 6484.0 18126.56 17166.0 -2002.0
97 FG1901.ZCE 20180611 1396.0 1398.0 1396.0 1399.0 1389.0 1389.0 1394.0 -9.0 -4.0 4432.0 12352.16 17446.0 280.0
98 FG1901.ZCE 20180612 1389.0 1394.0 1388.0 1408.0 1380.0 1405.0 1397.0 11.0 3.0 9496.0 26532.68 19294.0 1848.0
99 FG1901.ZCE 20180613 1405.0 1397.0 1405.0 1408.0 1386.0 1390.0 1395.0 -7.0 -2.0 9382.0 26169.48 21576.0 2282.0
100 FG1901.ZCE 20180614 1390.0 1395.0 1392.0 1398.0 1385.0 1390.0 1391.0 -5.0 -4.0 4788.0 13322.91 21988.0 412.0
101 FG1901.ZCE 20180615 1390.0 1391.0 1394.0 1429.0 1388.0 1426.0 1410.0 35.0 19.0 16602.0 46825.06 28134.0 6146.0
102 FG1901.ZCE 20180619 1426.0 1410.0 1416.0 1427.0 1394.0 1404.0 1411.0 -6.0 1.0 14026.0 39585.07 27378.0 -756.0
103 FG1901.ZCE 20180620 1404.0 1411.0 1401.0 1420.0 1399.0 1413.0 1410.0 2.0 -1.0 10654.0 30054.59 29200.0 1822.0
104 FG1901.ZCE 20180621 1413.0 1410.0 1414.0 1422.0 1408.0 1410.0 1415.0 0.0 5.0 8098.0 22917.67 30718.0 1518.0
105 FG1901.ZCE 20180622 1410.0 1415.0 1410.0 1410.0 1390.0 1402.0 1400.0 -13.0 -15.0 13200.0 36948.34 32902.0 2184.0
106 FG1901.ZCE 20180625 1402.0 1400.0 1403.0 1407.0 1390.0 1391.0 1398.0 -9.0 -2.0 12700.0 35516.57 35534.0 2632.0
107 FG1901.ZCE 20180626 1391.0 1398.0 1391.0 1391.0 1363.0 1365.0 1373.0 -33.0 -25.0 18726.0 51412.74 39890.0 4356.0
108 FG1901.ZCE 20180627 1365.0 1373.0 1364.0 1376.0 1361.0 1371.0 1369.0 -2.0 -4.0 13018.0 35638.89 39766.0 -124.0
109 FG1901.ZCE 20180628 1371.0 1369.0 1374.0 1387.0 1367.0 1381.0 1379.0 12.0 10.0 15082.0 41608.52 39800.0 34.0
110 FG1901.ZCE 20180629 1381.0 1379.0 1379.0 1406.0 1375.0 1400.0 1394.0 21.0 15.0 18902.0 52685.1 39754.0 -46.0
111 FG1901.ZCE 20180702 1400.0 1394.0 1400.0 1403.0 1386.0 1393.0 1395.0 -1.0 1.0 13784.0 38456.71 39198.0 -556.0
112 FG1901.ZCE 20180703 1393.0 1395.0 1395.0 1399.0 1392.0 1398.0 1396.0 3.0 1.0 6288.0 17553.12 38226.0 -972.0
113 FG1901.ZCE 20180704 1398.0 1396.0 1397.0 1414.0 1397.0 1406.0 1407.0 10.0 11.0 15192.0 42765.4 41074.0 2848.0
114 FG1901.ZCE 20180705 1406.0 1407.0 1407.0 1409.0 1395.0 1399.0 1400.0 -8.0 -7.0 14636.0 40979.35 39394.0 -1680.0
115 FG1901.ZCE 20180706 1399.0 1400.0 1399.0 1405.0 1384.0 1397.0 1394.0 -3.0 -6.0 14466.0 40334.43 41630.0 2236.0
116 FG1901.ZCE 20180709 1397.0 1394.0 1396.0 1401.0 1391.0 1397.0 1395.0 3.0 1.0 8314.0 23203.03 40804.0 -826.0
117 FG1901.ZCE 20180710 1397.0 1395.0 1398.0 1410.0 1395.0 1400.0 1403.0 5.0 8.0 13776.0 38664.29 43722.0 2918.0
118 FG1901.ZCE 20180711 1400.0 1403.0 1401.0 1403.0 1385.0 1387.0 1392.0 -16.0 -11.0 14698.0 40914.44 45010.0 1288.0
119 FG1901.ZCE 20180712 1387.0 1392.0 1386.0 1402.0 1376.0 1399.0 1389.0 7.0 -3.0 26862.0 74621.28 50576.0 5566.0
120 FG1901.ZCE 20180713 1399.0 1389.0 1398.0 1405.0 1395.0 1396.0 1399.0 7.0 10.0 11676.0 32665.19 48626.0 -1950.0
121 FG1901.ZCE 20180716 1396.0 1399.0 1395.0 1410.0 1395.0 1397.0 1402.0 -2.0 3.0 17828.0 49978.92 53200.0 4574.0
122 FG1901.ZCE 20180717 1397.0 1402.0 1397.0 1403.0 1381.0 1388.0 1393.0 -14.0 -9.0 30246.0 84242.21 56660.0 3460.0
123 FG1901.ZCE 20180718 1388.0 1393.0 1389.0 1401.0 1385.0 1388.0 1392.0 -5.0 -1.0 25586.0 71247.86 58886.0 2226.0
124 FG1901.ZCE 20180719 1388.0 1392.0 1388.0 1397.0 1382.0 1389.0 1391.0 -3.0 -1.0 14856.0 41327.95 60156.0 1270.0
125 FG1901.ZCE 20180720 1389.0 1391.0 1385.0 1396.0 1383.0 1395.0 1389.0 4.0 -2.0 16606.0 46134.28 59926.0 -230.0
126 FG1901.ZCE 20180723 1395.0 1389.0 1396.0 1396.0 1381.0 1390.0 1388.0 1.0 -1.0 17358.0 48178.64 61924.0 1998.0
127 FG1901.ZCE 20180724 1390.0 1388.0 1390.0 1410.0 1389.0 1407.0 1403.0 19.0 15.0 38430.0 107869.24 64876.0 2952.0
128 FG1901.ZCE 20180725 1407.0 1403.0 1407.0 1413.0 1401.0 1404.0 1407.0 1.0 4.0 35540.0 99974.25 55502.0 -9374.0
129 FG1901.ZCE 20180726 1404.0 1407.0 1406.0 1408.0 1401.0 1406.0 1405.0 -1.0 -2.0 13282.0 37321.25 53938.0 -1564.0
130 FG1901.ZCE 20180727 1406.0 1405.0 1405.0 1420.0 1402.0 1418.0 1411.0 13.0 6.0 38836.0 109580.68 63440.0 9502.0
131 FG1901.ZCE 20180730 1418.0 1411.0 1420.0 1427.0 1415.0 1425.0 1422.0 14.0 11.0 30932.0 87997.08 73484.0 10044.0
132 FG1901.ZCE 20180731 1425.0 1422.0 1425.0 1429.0 1415.0 1418.0 1420.0 -4.0 -2.0 29872.0 84819.71 76504.0 3020.0
133 FG1901.ZCE 20180801 1418.0 1420.0 1415.0 1428.0 1412.0 1427.0 1418.0 7.0 -2.0 38202.0 108346.88 84410.0 7906.0
134 FG1901.ZCE 20180802 1427.0 1418.0 1428.0 1428.0 1414.0 1417.0 1420.0 -1.0 2.0 33956.0 96419.07 86546.0 2136.0
135 FG1901.ZCE 20180803 1417.0 1420.0 1416.0 1440.0 1404.0 1404.0 1422.0 -16.0 2.0 87128.0 247771.05 95952.0 9406.0
136 FG1901.ZCE 20180806 1404.0 1422.0 1408.0 1417.0 1397.0 1412.0 1407.0 -10.0 -15.0 64782.0 182318.68 95980.0 28.0
137 FG1901.ZCE 20180807 1412.0 1407.0 1412.0 1434.0 1412.0 1419.0 1423.0 12.0 16.0 97892.0 278629.95 110800.0 14820.0
138 FG1901.ZCE 20180808 1419.0 1423.0 1418.0 1435.0 1418.0 1420.0 1425.0 -3.0 2.0 77018.0 219487.4 115842.0 5042.0
139 FG1901.ZCE 20180809 1420.0 1425.0 1420.0 1433.0 1410.0 1432.0 1419.0 7.0 -6.0 148822.0 422451.9 165638.0 49796.0
140 FG1901.ZCE 20180810 1432.0 1419.0 1431.0 1445.0 1425.0 1430.0 1435.0 11.0 16.0 224694.0 644664.36 183534.0 17896.0
141 FG1901.ZCE 20180813 1430.0 1435.0 1428.0 1449.0 1416.0 1442.0 1434.0 7.0 -1.0 160282.0 459743.16 190256.0 6722.0
142 FG1901.ZCE 20180814 1442.0 1434.0 1443.0 1494.0 1443.0 1464.0 1466.0 30.0 32.0 403366.0 1182604.33 248706.0 58450.0
143 FG1901.ZCE 20180815 1464.0 1466.0 1463.0 1470.0 1450.0 1460.0 1460.0 -6.0 -6.0 164344.0 479774.68 238276.0 -10430.0
144 FG1901.ZCE 20180816 1460.0 1460.0 1458.0 1475.0 1400.0 1413.0 1434.0 -47.0 -26.0 428554.0 1228998.37 259334.0 21058.0
145 FG1901.ZCE 20180817 1413.0 1434.0 1419.0 1432.0 1411.0 1428.0 1421.0 -6.0 -13.0 243536.0 691965.41 228146.0 -31188.0
146 FG1901.ZCE 20180820 1428.0 1421.0 1433.0 1438.0 1407.0 1433.0 1425.0 12.0 4.0 225950.0 643976.94 221040.0 -7106.0
147 FG1901.ZCE 20180821 1433.0 1425.0 1435.0 1439.0 1421.0 1429.0 1430.0 4.0 5.0 134794.0 385410.18 207126.0 -13914.0
148 FG1901.ZCE 20180822 1429.0 1430.0 1430.0 1450.0 1429.0 1447.0 1442.0 17.0 12.0 183556.0 529419.62 227512.0 20386.0
149 FG1901.ZCE 20180823 1447.0 1442.0 1450.0 1459.0 1444.0 1449.0 1451.0 7.0 9.0 190710.0 553403.38 224360.0 -3152.0
150 FG1901.ZCE 20180824 1449.0 1451.0 1450.0 1466.0 1443.0 1466.0 1457.0 15.0 6.0 196344.0 572129.64 231478.0 7118.0
151 FG1901.ZCE 20180827 1466.0 1457.0 1466.0 1469.0 1458.0 1465.0 1463.0 8.0 6.0 127316.0 372469.22 214146.0 -17332.0
152 FG1901.ZCE 20180828 1465.0 1463.0 1464.0 1471.0 1452.0 1460.0 1463.0 -3.0 0.0 114860.0 336035.44 216560.0 2414.0
153 FG1901.ZCE 20180829 1460.0 1463.0 1460.0 1463.0 1452.0 1456.0 1458.0 -7.0 -5.0 99146.0 289083.24 215564.0 -996.0
154 FG1901.ZCE 20180830 1456.0 1458.0 1457.0 1457.0 1445.0 1450.0 1450.0 -8.0 -8.0 105996.0 307339.17 213160.0 -2404.0
155 FG1901.ZCE 20180831 1450.0 1450.0 1451.0 1459.0 1436.0 1436.0 1449.0 -14.0 -1.0 138130.0 400267.27 211338.0 -1822.0
156 FG1901.ZCE 20180903 1436.0 1449.0 1436.0 1438.0 1405.0 1421.0 1423.0 -28.0 -26.0 170418.0 485107.92 216462.0 5124.0
157 FG1901.ZCE 20180904 1421.0 1423.0 1420.0 1426.0 1409.0 1413.0 1418.0 -10.0 -5.0 108084.0 306535.33 209014.0 -7448.0
158 FG1901.ZCE 20180905 1413.0 1418.0 1413.0 1417.0 1357.0 1378.0 1384.0 -40.0 -34.0 362936.0 1004446.63 262140.0 53126.0
159 FG1901.ZCE 20180906 1378.0 1384.0 1378.0 1387.0 1362.0 1369.0 1376.0 -15.0 -8.0 231462.0 636977.21 239120.0 -23020.0
160 FG1901.ZCE 20180907 1369.0 1376.0 1372.0 1381.0 1341.0 1349.0 1361.0 -27.0 -15.0 349694.0 951858.6 272404.0 33284.0
161 FG1901.ZCE 20180910 1349.0 1361.0 1349.0 1364.0 1346.0 1357.0 1355.0 -4.0 -6.0 179276.0 485795.05 236560.0 -35844.0
162 FG1901.ZCE 20180911 1357.0 1355.0 1357.0 1362.0 1329.0 1350.0 1344.0 -5.0 -11.0 218500.0 587478.96 243632.0 7072.0
163 FG1901.ZCE 20180912 1350.0 1344.0 1349.0 1364.0 1337.0 1356.0 1351.0 12.0 7.0 200498.0 541782.74 217078.0 -26554.0
164 FG1901.ZCE 20180913 1356.0 1351.0 1356.0 1370.0 1342.0 1355.0 1356.0 4.0 5.0 188520.0 511127.8 223152.0 6074.0
165 FG1901.ZCE 20180914 1355.0 1356.0 1357.0 1359.0 1347.0 1348.0 1353.0 -8.0 -3.0 100382.0 271645.86 217794.0 -5358.0
166 FG1901.ZCE 20180917 1348.0 1353.0 1347.0 1364.0 1342.0 1351.0 1352.0 -2.0 -1.0 155836.0 421355.01 227070.0 9276.0
167 FG1901.ZCE 20180918 1351.0 1352.0 1348.0 1358.0 1343.0 1355.0 1352.0 3.0 0.0 127828.0 345713.22 214670.0 -12400.0
168 FG1901.ZCE 20180919 1355.0 1352.0 1357.0 1367.0 1331.0 1362.0 1350.0 10.0 -2.0 242756.0 655423.79 227432.0 12762.0
169 FG1901.ZCE 20180920 1362.0 1350.0 1361.0 1374.0 1356.0 1360.0 1363.0 10.0 13.0 169970.0 463451.34 200730.0 -26702.0
170 FG1901.ZCE 20180921 1360.0 1363.0 1363.0 1372.0 1356.0 1369.0 1366.0 6.0 3.0 139196.0 380159.96 197938.0 -2792.0
171 FG1901.ZCE 20180925 1369.0 1366.0 1368.0 1378.0 1360.0 1367.0 1368.0 1.0 2.0 110076.0 301277.72 199936.0 1998.0
172 FG1901.ZCE 20180926 1367.0 1368.0 1366.0 1375.0 1364.0 1374.0 1369.0 6.0 1.0 127960.0 350377.86 185598.0 -14338.0
173 FG1901.ZCE 20180927 1374.0 1369.0 1374.0 1376.0 1353.0 1355.0 1366.0 -14.0 -3.0 121068.0 330674.27 168110.0 -17488.0
174 FG1901.ZCE 20180928 1355.0 1366.0 1356.0 1358.0 1334.0 1348.0 1344.0 -18.0 -22.0 150048.0 403279.01 163992.0 -4118.0
175 FG1901.ZCE 20181008 1348.0 1344.0 1351.0 1352.0 1306.0 1340.0 1322.0 -4.0 -22.0 228174.0 603443.21 196306.0 32314.0
176 FG1901.ZCE 20181009 1340.0 1322.0 1342.0 1354.0 1327.0 1348.0 1340.0 26.0 18.0 239594.0 642071.03 195320.0 -986.0
177 FG1901.ZCE 20181010 1348.0 1340.0 1347.0 1354.0 1341.0 1348.0 1348.0 8.0 8.0 143156.0 385818.72 179124.0 -16196.0
178 FG1901.ZCE 20181011 1348.0 1348.0 1348.0 1348.0 1324.0 1331.0 1337.0 -17.0 -11.0 176396.0 471666.41 199840.0 20716.0
179 FG1901.ZCE 20181012 1331.0 1337.0 1333.0 1340.0 1327.0 1338.0 1335.0 1.0 -2.0 120994.0 323170.62 190340.0 -9500.0
180 FG1901.ZCE 20181015 1338.0 1335.0 1337.0 1341.0 1311.0 1322.0 1324.0 -13.0 -11.0 187576.0 496856.16 235862.0 45522.0
181 FG1901.ZCE 20181016 1322.0 1324.0 1321.0 1328.0 1313.0 1318.0 1320.0 -6.0 -4.0 134424.0 354884.96 225924.0 -9938.0
182 FG1901.ZCE 20181017 1318.0 1320.0 1318.0 1328.0 1313.0 1325.0 1321.0 5.0 1.0 130944.0 346068.67 223590.0 -2334.0
183 FG1901.ZCE 20181018 1325.0 1321.0 1324.0 1327.0 1301.0 1306.0 1311.0 -15.0 -10.0 172476.0 452093.9 237008.0 13418.0
184 FG1901.ZCE 20181019 1306.0 1311.0 1306.0 1322.0 1296.0 1314.0 1312.0 3.0 1.0 144138.0 378275.16 221164.0 -15844.0
185 FG1901.ZCE 20181022 1314.0 1312.0 1314.0 1329.0 1309.0 1327.0 1319.0 15.0 7.0 128562.0 339218.36 225274.0 4110.0
186 FG1901.ZCE 20181023 1327.0 1319.0 1325.0 1331.0 1320.0 1323.0 1324.0 4.0 5.0 79358.0 210155.36 213690.0 -11584.0
187 FG1901.ZCE 20181024 1323.0 1324.0 1323.0 1332.0 1321.0 1330.0 1327.0 6.0 3.0 105866.0 280933.63 217628.0 3938.0
188 FG1901.ZCE 20181025 1330.0 1327.0 1329.0 1332.0 1313.0 1322.0 1321.0 -5.0 -6.0 102698.0 271239.96 203648.0 -13980.0
189 FG1901.ZCE 20181026 1322.0 1321.0 1325.0 1336.0 1322.0 1331.0 1330.0 10.0 9.0 109468.0 291178.47 210064.0 6416.0
190 FG1901.ZCE 20181029 1331.0 1330.0 1328.0 1330.0 1314.0 1322.0 1322.0 -8.0 -8.0 117994.0 311990.22 198702.0 -11362.0
191 FG1901.ZCE 20181030 1322.0 1322.0 1325.0 1338.0 1323.0 1329.0 1332.0 7.0 10.0 143528.0 382435.75 207228.0 8526.0
192 FG1901.ZCE 20181031 1329.0 1332.0 1326.0 1328.0 1315.0 1327.0 1321.0 -5.0 -11.0 160372.0 423650.9 197708.0 -9520.0
193 FG1901.ZCE 20181101 1327.0 1321.0 1327.0 1336.0 1317.0 1323.0 1327.0 2.0 6.0 171540.0 455116.31 200128.0 2420.0
194 FG1901.ZCE 20181102 1323.0 1327.0 1326.0 1341.0 1305.0 1337.0 1325.0 10.0 -2.0 252766.0 669694.06 215276.0 15148.0
195 FG1901.ZCE 20181105 1337.0 1325.0 1336.0 1339.0 1329.0 1332.0 1334.0 7.0 9.0 110494.0 294849.98 198618.0 -16658.0
196 FG1901.ZCE 20181106 1332.0 1334.0 1329.0 1335.0 1315.0 1317.0 1324.0 -17.0 -10.0 140546.0 372273.32 199722.0 1104.0
197 FG1901.ZCE 20181107 1317.0 1324.0 1319.0 1323.0 1309.0 1320.0 1316.0 -4.0 -8.0 122164.0 321651.25 180144.0 -19578.0
198 FG1901.ZCE 20181108 1320.0 1316.0 1317.0 1320.0 1273.0 1298.0 1291.0 -18.0 -25.0 361680.0 934197.19 251716.0 71572.0
199 FG1901.ZCE 20181109 1298.0 1291.0 1299.0 1300.0 1282.0 1284.0 1289.0 -7.0 -2.0 130948.0 337671.98 220004.0 -31712.0
200 FG1901.ZCE 20181112 1284.0 1289.0 1283.0 1285.0 1251.0 1259.0 1264.0 -30.0 -25.0 222206.0 561662.36 210074.0 -9930.0
201 FG1901.ZCE 20181113 1259.0 1264.0 1255.0 1272.0 1246.0 1260.0 1259.0 -4.0 -5.0 172146.0 433362.38 198384.0 -11690.0
202 FG1901.ZCE 20181114 1260.0 1259.0 1263.0 1270.0 1256.0 1264.0 1264.0 5.0 5.0 120950.0 305669.46 178310.0 -20074.0
203 FG1901.ZCE 20181115 1264.0 1264.0 1263.0 1269.0 1260.0 1266.0 1264.0 2.0 0.0 93932.0 237548.92 181550.0 3240.0
204 FG1901.ZCE 20181116 1266.0 1264.0 1263.0 1288.0 1263.0 1280.0 1278.0 16.0 14.0 164834.0 421318.49 175598.0 -5952.0
205 FG1901.ZCE 20181119 1280.0 1278.0 1281.0 1304.0 1277.0 1296.0 1293.0 18.0 15.0 135496.0 350284.92 163812.0 -11786.0
206 FG1901.ZCE 20181120 1296.0 1293.0 1297.0 1301.0 1288.0 1294.0 1294.0 1.0 1.0 116632.0 301782.3 153344.0 -10468.0
207 FG1901.ZCE 20181121 1294.0 1294.0 1296.0 1303.0 1268.0 1299.0 1288.0 5.0 -6.0 223404.0 575607.69 176564.0 23220.0
208 FG1901.ZCE 20181122 1299.0 1288.0 1300.0 1314.0 1286.0 1310.0 1299.0 22.0 11.0 144416.0 375129.07 145482.0 -31082.0
209 FG1901.ZCE 20181123 1310.0 1299.0 1310.0 1317.0 1302.0 1307.0 1309.0 8.0 10.0 144058.0 377203.75 153302.0 7820.0
210 FG1901.ZCE 20181126 1307.0 1309.0 1307.0 1312.0 1276.0 1286.0 1294.0 -23.0 -15.0 285468.0 738962.3 175868.0 22566.0
211 FG1901.ZCE 20181127 1286.0 1294.0 1288.0 1312.0 1283.0 1303.0 1300.0 9.0 6.0 168168.0 437224.84 157570.0 -18298.0
212 FG1901.ZCE 20181128 1303.0 1300.0 1303.0 1314.0 1293.0 1307.0 1303.0 7.0 3.0 142338.0 371031.72 145380.0 -12190.0
213 FG1901.ZCE 20181129 1307.0 1303.0 1307.0 1314.0 1305.0 1309.0 1309.0 6.0 6.0 81192.0 212522.9 133536.0 -11844.0
214 FG1901.ZCE 20181130 1309.0 1309.0 1310.0 1310.0 1281.0 1289.0 1294.0 -20.0 -15.0 151792.0 392809.32 144424.0 10888.0
215 FG1901.ZCE 20181203 1289.0 1294.0 1289.0 1328.0 1285.0 1306.0 1308.0 12.0 14.0 164708.0 430765.87 130952.0 -13472.0
216 FG1901.ZCE 20181204 1306.0 1308.0 1306.0 1307.0 1295.0 1305.0 1302.0 -3.0 -6.0 86888.0 226184.03 114320.0 -16632.0
217 FG1901.ZCE 20181205 1305.0 1302.0 1303.0 1316.0 1303.0 1314.0 1309.0 12.0 7.0 79790.0 208953.85 115794.0 1474.0
218 FG1901.ZCE 20181206 1314.0 1309.0 1316.0 1318.0 1307.0 1311.0 1312.0 2.0 3.0 55428.0 145399.46 113956.0 -1838.0
219 FG1901.ZCE 20181207 1311.0 1312.0 1313.0 1335.0 1309.0 1331.0 1326.0 19.0 14.0 126442.0 335251.18 141574.0 27618.0
220 FG1901.ZCE 20181210 1331.0 1326.0 1332.0 1340.0 1325.0 1328.0 1333.0 2.0 7.0 87476.0 233202.79 119826.0 -21748.0
221 FG1901.ZCE 20181211 1328.0 1333.0 1325.0 1327.0 1302.0 1306.0 1315.0 -27.0 -18.0 84338.0 221832.22 108892.0 -10934.0
222 FG1901.ZCE 20181212 1306.0 1315.0 1307.0 1310.0 1293.0 1293.0 1300.0 -22.0 -15.0 72040.0 187358.3 88714.0 -20178.0
223 FG1901.ZCE 20181213 1293.0 1300.0 1294.0 1305.0 1289.0 1293.0 1296.0 -7.0 -4.0 74708.0 193714.44 79714.0 -9000.0
224 FG1901.ZCE 20181214 1293.0 1296.0 1292.0 1302.0 1292.0 1298.0 1295.0 2.0 -1.0 44168.0 114428.34 56988.0 -22726.0
225 FG1901.ZCE 20181217 1298.0 1295.0 1301.0 1314.0 1293.0 1310.0 1304.0 15.0 9.0 28308.0 73850.28 44352.0 -12636.0
226 FG1901.ZCE 20181218 1310.0 1304.0 1310.0 1315.0 1305.0 1312.0 1311.0 8.0 7.0 16786.0 44012.56 35684.0 -8668.0
227 FG1901.ZCE 20181219 1312.0 1311.0 1310.0 1317.0 1305.0 1314.0 1313.0 3.0 2.0 11536.0 30286.4 30564.0 -5120.0
228 FG1901.ZCE 20181220 1314.0 1313.0 1314.0 1320.0 1313.0 1315.0 1316.0 2.0 3.0 7000.0 18428.65 28002.0 -2562.0
229 FG1901.ZCE 20181221 1315.0 1316.0 1315.0 1325.0 1313.0 1320.0 1320.0 4.0 4.0 10438.0 27554.39 24936.0 -3066.0
230 FG1901.ZCE 20181224 1320.0 1320.0 1323.0 1328.0 1310.0 1314.0 1319.0 -6.0 -1.0 7522.0 19837.18 21944.0 -2992.0
231 FG1901.ZCE 20181225 1314.0 1319.0 1312.0 1317.0 1305.0 1312.0 1311.0 -7.0 -8.0 5824.0 15274.67 18574.0 -3370.0
232 FG1901.ZCE 20181226 1312.0 1311.0 1310.0 1318.0 1309.0 1314.0 1312.0 3.0 1.0 2996.0 7863.19 16318.0 -2256.0
233 FG1901.ZCE 20181227 1314.0 1312.0 1315.0 1316.0 1306.0 1307.0 1312.0 -5.0 0.0 7234.0 18982.23 12156.0 -4162.0
234 FG1901.ZCE 20181228 1307.0 1312.0 1306.0 1310.0 1295.0 1296.0 1301.0 -16.0 -11.0 9952.0 25885.94 4828.0 -7328.0
235 FG1901.ZCE 20190102 1296.0 1301.0 1317.0 1350.0 1295.0 1330.0 1324.0 29.0 23.0 2034.0 5384.12 2800.0 -2028.0
236 FG1901.ZCE 20190103 1330.0 1324.0 1380.0 1381.0 1340.0 1340.0 1380.0 16.0 56.0 482.0 1330.11 2786.0 -14.0
237 FG1901.ZCE 20190104 1340.0 1380.0 1340.0 1375.0 1340.0 1375.0 1372.0 -5.0 -8.0 220.0 603.6 2586.0 -200.0
238 FG1901.ZCE 20190107 1375.0 1372.0 1350.0 1380.0 1318.0 1340.0 1324.0 -32.0 -48.0 1666.0 4413.22 986.0 -1600.0
239 FG1901.ZCE 20190108 1340.0 1324.0 1324.0 0.0 0.0 0.0 986.0 0.0
240 FG1901.ZCE 20190109 1324.0 1324.0 0.0 0.0 0.0 986.0 0.0
241 FG1901.ZCE 20190110 1324.0 1324.0 0.0 0.0 0.0 986.0 0.0
242 FG1901.ZCE 20190111 1324.0 1331.0 7.0 0.0 0.0 986.0 0.0
243 FG1901.ZCE 20190114 1331.0 1360.0 1360.0 1360.0 1360.0 1360.0 29.0 29.0 10.0 27.2 976.0 -10.0
244 FG1901.ZCE 20190115 1360.0 1360.0 1353.0 -7.0 116.0 313.9 0.0 -976.0