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/FG1905.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1905.ZCE,20180516,,1310.0,1310.0,1310.0,1296.0,1304.0,1304.0,-6.0,-6.0,296.0,771.7,234.0,234.0,
FG1905.ZCE,20180517,1304.0,1304.0,1305.0,1309.0,1302.0,1306.0,1306.0,2.0,2.0,104.0,271.61,272.0,38.0,
FG1905.ZCE,20180518,1306.0,1306.0,1304.0,1308.0,1290.0,1296.0,1299.0,-10.0,-7.0,230.0,597.39,340.0,68.0,
FG1905.ZCE,20180521,1296.0,1299.0,1291.0,1322.0,1291.0,1315.0,1310.0,16.0,11.0,364.0,953.72,292.0,-48.0,
FG1905.ZCE,20180522,1315.0,1310.0,1313.0,1325.0,1312.0,1317.0,1320.0,7.0,10.0,212.0,559.52,386.0,94.0,
FG1905.ZCE,20180523,1317.0,1320.0,1321.0,1321.0,1306.0,1313.0,1312.0,-7.0,-8.0,166.0,435.71,392.0,6.0,
FG1905.ZCE,20180524,1313.0,1312.0,1315.0,1330.0,1310.0,1326.0,1320.0,14.0,8.0,142.0,374.97,374.0,-18.0,
FG1905.ZCE,20180525,1326.0,1320.0,1326.0,1326.0,1318.0,1324.0,1323.0,4.0,3.0,128.0,338.76,394.0,20.0,
FG1905.ZCE,20180528,1324.0,1323.0,1324.0,1360.0,1319.0,1348.0,1341.0,25.0,18.0,224.0,600.72,358.0,-36.0,
FG1905.ZCE,20180529,1348.0,1341.0,1349.0,1352.0,1340.0,1351.0,1347.0,10.0,6.0,42.0,113.14,346.0,-12.0,
FG1905.ZCE,20180530,1351.0,1347.0,1350.0,1351.0,1347.0,1347.0,1349.0,0.0,2.0,30.0,80.94,336.0,-10.0,
FG1905.ZCE,20180531,1347.0,1349.0,1355.0,1362.0,1348.0,1359.0,1358.0,10.0,9.0,82.0,222.79,348.0,12.0,
FG1905.ZCE,20180601,1359.0,1358.0,1367.0,1375.0,1359.0,1373.0,1370.0,15.0,12.0,138.0,378.06,376.0,28.0,
FG1905.ZCE,20180604,1373.0,1370.0,1369.0,1383.0,1368.0,1368.0,1373.0,-2.0,3.0,236.0,648.16,440.0,64.0,
FG1905.ZCE,20180605,1368.0,1373.0,1364.0,1372.0,1362.0,1369.0,1368.0,-4.0,-5.0,102.0,279.02,470.0,30.0,
FG1905.ZCE,20180606,1369.0,1368.0,1371.0,1376.0,1361.0,1367.0,1368.0,-1.0,0.0,100.0,273.56,490.0,20.0,
FG1905.ZCE,20180607,1367.0,1368.0,1364.0,1389.0,1364.0,1375.0,1376.0,7.0,8.0,300.0,825.3,544.0,54.0,
FG1905.ZCE,20180608,1375.0,1376.0,1383.0,1384.0,1370.0,1376.0,1376.0,0.0,0.0,90.0,247.73,554.0,10.0,
FG1905.ZCE,20180611,1376.0,1376.0,1371.0,1378.0,1370.0,1371.0,1373.0,-5.0,-3.0,92.0,252.7,560.0,6.0,
FG1905.ZCE,20180612,1371.0,1373.0,1369.0,1383.0,1369.0,1383.0,1374.0,10.0,1.0,212.0,582.73,552.0,-8.0,
FG1905.ZCE,20180613,1383.0,1374.0,1380.0,1381.0,1365.0,1367.0,1372.0,-7.0,-2.0,232.0,636.56,546.0,-6.0,
FG1905.ZCE,20180614,1367.0,1372.0,1366.0,1377.0,1365.0,1366.0,1369.0,-6.0,-3.0,66.0,180.76,578.0,32.0,
FG1905.ZCE,20180615,1366.0,1369.0,1370.0,1402.0,1369.0,1399.0,1389.0,30.0,20.0,394.0,1094.39,646.0,68.0,
FG1905.ZCE,20180619,1399.0,1389.0,1384.0,1407.0,1376.0,1383.0,1390.0,-6.0,1.0,172.0,478.3,636.0,-10.0,
FG1905.ZCE,20180620,1383.0,1390.0,1383.0,1398.0,1378.0,1390.0,1388.0,0.0,-2.0,174.0,482.96,606.0,-30.0,
FG1905.ZCE,20180621,1390.0,1388.0,1385.0,1398.0,1385.0,1390.0,1395.0,2.0,7.0,198.0,552.34,610.0,4.0,
FG1905.ZCE,20180622,1390.0,1395.0,1385.0,1394.0,1372.0,1387.0,1384.0,-8.0,-11.0,410.0,1135.21,780.0,170.0,
FG1905.ZCE,20180625,1387.0,1384.0,1390.0,1396.0,1380.0,1380.0,1388.0,-4.0,4.0,268.0,743.71,898.0,118.0,
FG1905.ZCE,20180626,1380.0,1388.0,1372.0,1373.0,1350.0,1354.0,1362.0,-34.0,-26.0,854.0,2326.58,1334.0,436.0,
FG1905.ZCE,20180627,1354.0,1362.0,1354.0,1362.0,1353.0,1358.0,1357.0,-4.0,-5.0,276.0,749.14,1402.0,68.0,
FG1905.ZCE,20180628,1358.0,1357.0,1358.0,1370.0,1358.0,1366.0,1366.0,9.0,9.0,432.0,1179.92,1362.0,-40.0,
FG1905.ZCE,20180629,1366.0,1366.0,1365.0,1388.0,1359.0,1386.0,1379.0,20.0,13.0,694.0,1914.33,1292.0,-70.0,
FG1905.ZCE,20180702,1386.0,1379.0,1380.0,1389.0,1370.0,1381.0,1380.0,2.0,1.0,398.0,1098.4,1234.0,-58.0,
FG1905.ZCE,20180703,1381.0,1380.0,1379.0,1383.0,1377.0,1380.0,1380.0,0.0,0.0,94.0,259.46,1240.0,6.0,
FG1905.ZCE,20180704,1380.0,1380.0,1383.0,1394.0,1383.0,1387.0,1389.0,7.0,9.0,388.0,1078.17,1240.0,0.0,
FG1905.ZCE,20180705,1387.0,1389.0,1390.0,1390.0,1352.0,1375.0,1374.0,-14.0,-15.0,606.0,1664.99,1108.0,-132.0,
FG1905.ZCE,20180706,1375.0,1374.0,1373.0,1382.0,1365.0,1373.0,1372.0,-1.0,-2.0,248.0,680.64,1178.0,70.0,
FG1905.ZCE,20180709,1373.0,1372.0,1371.0,1374.0,1365.0,1370.0,1368.0,-2.0,-4.0,298.0,815.18,1260.0,82.0,
FG1905.ZCE,20180710,1370.0,1368.0,1369.0,1382.0,1368.0,1373.0,1374.0,5.0,6.0,446.0,1225.83,1342.0,82.0,
FG1905.ZCE,20180711,1373.0,1374.0,1373.0,1375.0,1359.0,1360.0,1364.0,-14.0,-10.0,426.0,1162.18,1570.0,228.0,
FG1905.ZCE,20180712,1360.0,1364.0,1363.0,1374.0,1353.0,1372.0,1364.0,8.0,0.0,658.0,1794.52,1684.0,114.0,
FG1905.ZCE,20180713,1372.0,1364.0,1369.0,1375.0,1366.0,1366.0,1370.0,2.0,6.0,416.0,1139.79,1748.0,64.0,
FG1905.ZCE,20180716,1366.0,1370.0,1366.0,1373.0,1365.0,1367.0,1368.0,-3.0,-2.0,276.0,755.14,1770.0,22.0,
FG1905.ZCE,20180717,1367.0,1368.0,1366.0,1370.0,1356.0,1363.0,1363.0,-5.0,-5.0,426.0,1161.16,1878.0,108.0,
FG1905.ZCE,20180718,1363.0,1363.0,1360.0,1370.0,1358.0,1360.0,1363.0,-3.0,0.0,396.0,1079.79,1900.0,22.0,
FG1905.ZCE,20180719,1360.0,1363.0,1356.0,1364.0,1356.0,1358.0,1360.0,-5.0,-3.0,420.0,1142.41,2012.0,112.0,
FG1905.ZCE,20180720,1358.0,1360.0,1358.0,1365.0,1355.0,1364.0,1361.0,4.0,1.0,342.0,930.64,2122.0,110.0,
FG1905.ZCE,20180723,1364.0,1361.0,1365.0,1365.0,1356.0,1362.0,1360.0,1.0,-1.0,300.0,816.16,2194.0,72.0,
FG1905.ZCE,20180724,1362.0,1360.0,1366.0,1370.0,1363.0,1370.0,1367.0,10.0,7.0,792.0,2165.41,2002.0,-192.0,
FG1905.ZCE,20180725,1370.0,1367.0,1368.0,1375.0,1364.0,1370.0,1369.0,3.0,2.0,630.0,1725.38,2224.0,222.0,
FG1905.ZCE,20180726,1370.0,1369.0,1367.0,1372.0,1366.0,1370.0,1369.0,1.0,0.0,230.0,629.88,2254.0,30.0,
FG1905.ZCE,20180727,1370.0,1369.0,1370.0,1381.0,1367.0,1380.0,1374.0,11.0,5.0,920.0,2527.98,2046.0,-208.0,
FG1905.ZCE,20180730,1380.0,1374.0,1380.0,1388.0,1380.0,1388.0,1385.0,14.0,11.0,700.0,1938.38,2064.0,18.0,
FG1905.ZCE,20180731,1388.0,1385.0,1386.0,1388.0,1378.0,1382.0,1383.0,-3.0,-2.0,502.0,1388.46,2154.0,90.0,
FG1905.ZCE,20180801,1382.0,1383.0,1381.0,1386.0,1375.0,1384.0,1380.0,1.0,-3.0,806.0,2224.76,2256.0,102.0,
FG1905.ZCE,20180802,1384.0,1380.0,1385.0,1385.0,1374.0,1376.0,1377.0,-4.0,-3.0,652.0,1796.14,2454.0,198.0,
FG1905.ZCE,20180803,1376.0,1377.0,1375.0,1387.0,1368.0,1368.0,1378.0,-9.0,1.0,1496.0,4121.51,2846.0,392.0,
FG1905.ZCE,20180806,1368.0,1378.0,1356.0,1378.0,1356.0,1375.0,1367.0,-3.0,-11.0,1050.0,2871.2,3054.0,208.0,
FG1905.ZCE,20180807,1375.0,1367.0,1372.0,1381.0,1371.0,1377.0,1378.0,10.0,11.0,1400.0,3857.07,2830.0,-224.0,
FG1905.ZCE,20180808,1377.0,1378.0,1377.0,1392.0,1375.0,1382.0,1383.0,4.0,5.0,1110.0,3069.99,3002.0,172.0,
FG1905.ZCE,20180809,1382.0,1383.0,1381.0,1392.0,1374.0,1392.0,1383.0,9.0,0.0,2004.0,5544.9,3294.0,292.0,
FG1905.ZCE,20180810,1392.0,1383.0,1390.0,1406.0,1388.0,1393.0,1395.0,10.0,12.0,2156.0,6017.12,3714.0,420.0,
FG1905.ZCE,20180813,1393.0,1395.0,1393.0,1408.0,1380.0,1403.0,1395.0,8.0,0.0,1622.0,4526.48,3800.0,86.0,
FG1905.ZCE,20180814,1403.0,1395.0,1403.0,1449.0,1403.0,1428.0,1427.0,33.0,32.0,4148.0,11836.42,5174.0,1374.0,
FG1905.ZCE,20180815,1428.0,1427.0,1427.0,1435.0,1420.0,1433.0,1429.0,6.0,2.0,3218.0,9200.12,5708.0,534.0,
FG1905.ZCE,20180816,1433.0,1429.0,1430.0,1445.0,1382.0,1391.0,1408.0,-38.0,-21.0,5818.0,16388.84,6976.0,1268.0,
FG1905.ZCE,20180817,1391.0,1408.0,1393.0,1408.0,1386.0,1402.0,1396.0,-6.0,-12.0,2630.0,7340.97,7438.0,462.0,
FG1905.ZCE,20180820,1402.0,1396.0,1408.0,1413.0,1386.0,1408.0,1403.0,12.0,7.0,3590.0,10070.7,7308.0,-130.0,
FG1905.ZCE,20180821,1408.0,1403.0,1408.0,1415.0,1400.0,1402.0,1404.0,-1.0,1.0,3634.0,10207.79,8370.0,1062.0,
FG1905.ZCE,20180822,1402.0,1404.0,1404.0,1418.0,1401.0,1413.0,1410.0,9.0,6.0,3398.0,9583.03,8454.0,84.0,
FG1905.ZCE,20180823,1413.0,1410.0,1416.0,1421.0,1409.0,1415.0,1416.0,5.0,6.0,5646.0,15987.08,8480.0,26.0,
FG1905.ZCE,20180824,1415.0,1416.0,1415.0,1431.0,1410.0,1430.0,1421.0,14.0,5.0,6214.0,17656.32,9126.0,646.0,
FG1905.ZCE,20180827,1430.0,1421.0,1431.0,1437.0,1426.0,1433.0,1430.0,12.0,9.0,3396.0,9714.7,9232.0,106.0,
FG1905.ZCE,20180828,1433.0,1430.0,1435.0,1438.0,1422.0,1428.0,1431.0,-2.0,1.0,2454.0,7023.05,8964.0,-268.0,
FG1905.ZCE,20180829,1428.0,1431.0,1430.0,1432.0,1424.0,1428.0,1428.0,-3.0,-3.0,2034.0,5809.56,9340.0,376.0,
FG1905.ZCE,20180830,1428.0,1428.0,1427.0,1427.0,1413.0,1419.0,1419.0,-9.0,-9.0,4106.0,11651.19,10034.0,694.0,
FG1905.ZCE,20180831,1419.0,1419.0,1419.0,1424.0,1404.0,1405.0,1415.0,-14.0,-4.0,3510.0,9936.42,10444.0,410.0,
FG1905.ZCE,20180903,1405.0,1415.0,1406.0,1406.0,1372.0,1386.0,1390.0,-29.0,-25.0,10016.0,27848.87,12784.0,2340.0,
FG1905.ZCE,20180904,1386.0,1390.0,1388.0,1390.0,1373.0,1376.0,1382.0,-14.0,-8.0,7608.0,21022.28,13628.0,844.0,
FG1905.ZCE,20180905,1376.0,1382.0,1375.0,1380.0,1325.0,1343.0,1349.0,-39.0,-33.0,15004.0,40482.58,20226.0,6598.0,
FG1905.ZCE,20180906,1343.0,1349.0,1343.0,1350.0,1326.0,1333.0,1338.0,-16.0,-11.0,10226.0,27368.7,19604.0,-622.0,
FG1905.ZCE,20180907,1333.0,1338.0,1335.0,1343.0,1308.0,1314.0,1324.0,-24.0,-14.0,17842.0,47248.41,25026.0,5422.0,
FG1905.ZCE,20180910,1314.0,1324.0,1313.0,1325.0,1311.0,1316.0,1318.0,-8.0,-6.0,10058.0,26507.03,24034.0,-992.0,
FG1905.ZCE,20180911,1316.0,1318.0,1318.0,1321.0,1295.0,1316.0,1309.0,-2.0,-9.0,11726.0,30694.69,25482.0,1448.0,
FG1905.ZCE,20180912,1316.0,1309.0,1314.0,1325.0,1304.0,1320.0,1316.0,11.0,7.0,10528.0,27703.87,23964.0,-1518.0,
FG1905.ZCE,20180913,1320.0,1316.0,1319.0,1333.0,1310.0,1324.0,1321.0,8.0,5.0,9542.0,25209.06,23822.0,-142.0,
FG1905.ZCE,20180914,1324.0,1321.0,1323.0,1325.0,1315.0,1317.0,1320.0,-4.0,-1.0,5570.0,14699.96,23552.0,-270.0,
FG1905.ZCE,20180917,1317.0,1320.0,1316.0,1330.0,1311.0,1319.0,1321.0,-1.0,1.0,7526.0,19882.7,23798.0,246.0,
FG1905.ZCE,20180918,1319.0,1321.0,1320.0,1325.0,1314.0,1323.0,1321.0,2.0,0.0,8788.0,23213.61,24174.0,376.0,
FG1905.ZCE,20180919,1323.0,1321.0,1325.0,1334.0,1305.0,1330.0,1319.0,9.0,-2.0,12554.0,33106.03,25152.0,978.0,
FG1905.ZCE,20180920,1330.0,1319.0,1329.0,1341.0,1324.0,1328.0,1331.0,9.0,12.0,8578.0,22831.33,25668.0,516.0,
FG1905.ZCE,20180921,1328.0,1331.0,1331.0,1338.0,1323.0,1335.0,1333.0,4.0,2.0,7174.0,19124.6,23320.0,-2348.0,
FG1905.ZCE,20180925,1335.0,1333.0,1334.0,1344.0,1328.0,1334.0,1336.0,1.0,3.0,6194.0,16544.35,22998.0,-322.0,
FG1905.ZCE,20180926,1334.0,1336.0,1334.0,1339.0,1331.0,1339.0,1335.0,3.0,-1.0,6356.0,16973.51,22644.0,-354.0,
FG1905.ZCE,20180927,1339.0,1335.0,1339.0,1339.0,1320.0,1322.0,1331.0,-13.0,-4.0,9628.0,25636.5,22296.0,-348.0,
FG1905.ZCE,20180928,1322.0,1331.0,1322.0,1323.0,1310.0,1320.0,1315.0,-11.0,-16.0,8698.0,22879.67,22880.0,584.0,
FG1905.ZCE,20181008,1320.0,1315.0,1314.0,1323.0,1273.0,1294.0,1289.0,-21.0,-26.0,23462.0,60476.04,31744.0,8864.0,
FG1905.ZCE,20181009,1294.0,1289.0,1295.0,1310.0,1291.0,1308.0,1299.0,19.0,10.0,16732.0,43479.81,29880.0,-1864.0,
FG1905.ZCE,20181010,1308.0,1299.0,1308.0,1317.0,1305.0,1315.0,1311.0,16.0,12.0,12836.0,33653.91,26736.0,-3144.0,
FG1905.ZCE,20181011,1315.0,1311.0,1314.0,1314.0,1296.0,1299.0,1305.0,-12.0,-6.0,13546.0,35356.22,28464.0,1728.0,
FG1905.ZCE,20181012,1299.0,1305.0,1300.0,1310.0,1297.0,1308.0,1305.0,3.0,0.0,8876.0,23174.26,27850.0,-614.0,
FG1905.ZCE,20181015,1308.0,1305.0,1308.0,1311.0,1282.0,1290.0,1293.0,-15.0,-12.0,23876.0,61749.03,39592.0,11742.0,
FG1905.ZCE,20181016,1290.0,1293.0,1291.0,1294.0,1281.0,1286.0,1287.0,-7.0,-6.0,12498.0,32176.8,39576.0,-16.0,
FG1905.ZCE,20181017,1286.0,1287.0,1286.0,1294.0,1279.0,1291.0,1287.0,4.0,0.0,14060.0,36201.12,41100.0,1524.0,
FG1905.ZCE,20181018,1291.0,1287.0,1290.0,1292.0,1269.0,1272.0,1276.0,-15.0,-11.0,21932.0,55979.67,47260.0,6160.0,
FG1905.ZCE,20181019,1272.0,1276.0,1268.0,1286.0,1261.0,1278.0,1277.0,2.0,1.0,16708.0,42679.64,48514.0,1254.0,
FG1905.ZCE,20181022,1278.0,1277.0,1277.0,1291.0,1275.0,1288.0,1283.0,11.0,6.0,13986.0,35893.62,45232.0,-3282.0,
FG1905.ZCE,20181023,1288.0,1283.0,1288.0,1292.0,1283.0,1286.0,1287.0,3.0,4.0,9720.0,25023.8,46098.0,866.0,
FG1905.ZCE,20181024,1286.0,1287.0,1285.0,1297.0,1284.0,1297.0,1291.0,10.0,4.0,12050.0,31108.62,45154.0,-944.0,
FG1905.ZCE,20181025,1297.0,1291.0,1295.0,1298.0,1284.0,1290.0,1291.0,-1.0,0.0,12008.0,31013.22,44014.0,-1140.0,
FG1905.ZCE,20181026,1290.0,1291.0,1293.0,1304.0,1291.0,1297.0,1297.0,6.0,6.0,10206.0,26483.77,44486.0,472.0,
FG1905.ZCE,20181029,1297.0,1297.0,1296.0,1296.0,1281.0,1288.0,1289.0,-9.0,-8.0,11942.0,30779.17,45390.0,904.0,
FG1905.ZCE,20181030,1288.0,1289.0,1288.0,1303.0,1288.0,1294.0,1297.0,5.0,8.0,14556.0,37757.32,46832.0,1442.0,
FG1905.ZCE,20181031,1294.0,1297.0,1288.0,1292.0,1280.0,1288.0,1284.0,-9.0,-13.0,20392.0,52380.22,50502.0,3670.0,
FG1905.ZCE,20181101,1288.0,1284.0,1286.0,1295.0,1281.0,1286.0,1287.0,2.0,3.0,15260.0,39283.34,48932.0,-1570.0,
FG1905.ZCE,20181102,1286.0,1287.0,1288.0,1294.0,1270.0,1292.0,1285.0,5.0,-2.0,45988.0,118204.71,65026.0,16094.0,
FG1905.ZCE,20181105,1292.0,1285.0,1292.0,1297.0,1286.0,1287.0,1291.0,2.0,6.0,13500.0,34845.18,60994.0,-4032.0,
FG1905.ZCE,20181106,1287.0,1291.0,1285.0,1290.0,1275.0,1277.0,1283.0,-14.0,-8.0,13778.0,35341.54,62442.0,1448.0,
FG1905.ZCE,20181107,1277.0,1283.0,1278.0,1281.0,1268.0,1272.0,1273.0,-11.0,-10.0,15196.0,38699.02,65986.0,3544.0,
FG1905.ZCE,20181108,1272.0,1273.0,1273.0,1274.0,1226.0,1244.0,1245.0,-29.0,-28.0,61122.0,152180.68,79472.0,13486.0,
FG1905.ZCE,20181109,1244.0,1245.0,1244.0,1247.0,1227.0,1228.0,1236.0,-17.0,-9.0,24658.0,60940.49,80590.0,1118.0,
FG1905.ZCE,20181112,1228.0,1236.0,1226.0,1231.0,1205.0,1208.0,1216.0,-28.0,-20.0,56450.0,137325.18,75306.0,-5284.0,
FG1905.ZCE,20181113,1208.0,1216.0,1206.0,1218.0,1200.0,1210.0,1209.0,-6.0,-7.0,26722.0,64616.08,76318.0,1012.0,
FG1905.ZCE,20181114,1210.0,1209.0,1211.0,1216.0,1202.0,1212.0,1210.0,3.0,1.0,22602.0,54710.84,73092.0,-3226.0,
FG1905.ZCE,20181115,1212.0,1210.0,1212.0,1216.0,1207.0,1214.0,1212.0,4.0,2.0,16628.0,40308.84,72656.0,-436.0,
FG1905.ZCE,20181116,1214.0,1212.0,1213.0,1234.0,1213.0,1226.0,1225.0,14.0,13.0,25670.0,62904.7,70098.0,-2558.0,
FG1905.ZCE,20181119,1226.0,1225.0,1228.0,1248.0,1223.0,1240.0,1237.0,15.0,12.0,32194.0,79675.24,70524.0,426.0,
FG1905.ZCE,20181120,1240.0,1237.0,1240.0,1247.0,1234.0,1242.0,1240.0,5.0,3.0,30114.0,74676.9,64752.0,-5772.0,
FG1905.ZCE,20181121,1242.0,1240.0,1243.0,1255.0,1221.0,1252.0,1239.0,12.0,-1.0,52722.0,130696.1,62352.0,-2400.0,
FG1905.ZCE,20181122,1252.0,1239.0,1252.0,1260.0,1242.0,1258.0,1251.0,19.0,12.0,24326.0,60867.51,60162.0,-2190.0,
FG1905.ZCE,20181123,1258.0,1251.0,1259.0,1262.0,1240.0,1241.0,1250.0,-10.0,-1.0,37630.0,94103.32,63732.0,3570.0,
FG1905.ZCE,20181126,1241.0,1250.0,1240.0,1246.0,1213.0,1220.0,1231.0,-30.0,-19.0,64498.0,158743.09,67382.0,3650.0,
FG1905.ZCE,20181127,1220.0,1231.0,1221.0,1239.0,1218.0,1228.0,1229.0,-3.0,-2.0,36314.0,89290.63,65226.0,-2156.0,
FG1905.ZCE,20181128,1228.0,1229.0,1229.0,1237.0,1220.0,1234.0,1227.0,5.0,-2.0,35790.0,87858.7,66888.0,1662.0,
FG1905.ZCE,20181129,1234.0,1227.0,1233.0,1244.0,1228.0,1233.0,1235.0,6.0,8.0,26312.0,64973.15,68122.0,1234.0,
FG1905.ZCE,20181130,1233.0,1235.0,1232.0,1239.0,1224.0,1229.0,1231.0,-6.0,-4.0,33936.0,83582.6,72944.0,4822.0,
FG1905.ZCE,20181203,1229.0,1231.0,1230.0,1272.0,1226.0,1245.0,1248.0,14.0,17.0,59128.0,147639.39,73008.0,64.0,
FG1905.ZCE,20181204,1245.0,1248.0,1248.0,1254.0,1236.0,1251.0,1244.0,3.0,-4.0,40004.0,99497.46,73880.0,872.0,
FG1905.ZCE,20181205,1251.0,1244.0,1250.0,1259.0,1244.0,1254.0,1252.0,10.0,8.0,39870.0,99870.21,78378.0,4498.0,
FG1905.ZCE,20181206,1254.0,1252.0,1254.0,1260.0,1247.0,1251.0,1251.0,-1.0,-1.0,31044.0,77672.85,82948.0,4570.0,
FG1905.ZCE,20181207,1251.0,1251.0,1250.0,1271.0,1249.0,1270.0,1261.0,19.0,10.0,61364.0,154821.18,88218.0,5270.0,
FG1905.ZCE,20181210,1270.0,1261.0,1270.0,1285.0,1263.0,1270.0,1273.0,9.0,12.0,56636.0,144224.42,89912.0,1694.0,
FG1905.ZCE,20181211,1270.0,1273.0,1269.0,1285.0,1260.0,1266.0,1268.0,-7.0,-5.0,63572.0,161269.9,99546.0,9634.0,
FG1905.ZCE,20181212,1266.0,1268.0,1266.0,1275.0,1264.0,1272.0,1271.0,4.0,3.0,46976.0,119418.7,103074.0,3528.0,
FG1905.ZCE,20181213,1272.0,1271.0,1273.0,1288.0,1266.0,1283.0,1276.0,12.0,5.0,72446.0,184911.09,114722.0,11648.0,
FG1905.ZCE,20181214,1283.0,1276.0,1281.0,1299.0,1278.0,1297.0,1288.0,21.0,12.0,77418.0,199455.5,119152.0,4430.0,
FG1905.ZCE,20181217,1297.0,1288.0,1298.0,1311.0,1291.0,1307.0,1301.0,19.0,13.0,99618.0,259283.46,142328.0,23176.0,
FG1905.ZCE,20181218,1307.0,1301.0,1308.0,1313.0,1293.0,1298.0,1304.0,-3.0,3.0,127806.0,333206.31,151584.0,9256.0,
FG1905.ZCE,20181219,1298.0,1304.0,1295.0,1301.0,1288.0,1295.0,1295.0,-9.0,-9.0,109796.0,284295.78,158530.0,6946.0,
FG1905.ZCE,20181220,1295.0,1295.0,1298.0,1307.0,1288.0,1301.0,1296.0,6.0,1.0,126022.0,326527.82,161522.0,2992.0,
FG1905.ZCE,20181221,1301.0,1296.0,1298.0,1309.0,1296.0,1299.0,1303.0,3.0,7.0,115094.0,299878.36,170242.0,8720.0,
FG1905.ZCE,20181224,1299.0,1303.0,1301.0,1305.0,1277.0,1282.0,1288.0,-21.0,-15.0,150496.0,387774.49,173332.0,3090.0,
FG1905.ZCE,20181225,1282.0,1288.0,1283.0,1287.0,1268.0,1281.0,1279.0,-7.0,-9.0,153080.0,391441.02,177234.0,3902.0,
FG1905.ZCE,20181226,1281.0,1279.0,1281.0,1288.0,1275.0,1283.0,1282.0,4.0,3.0,92410.0,236998.82,163902.0,-13332.0,
FG1905.ZCE,20181227,1283.0,1282.0,1284.0,1303.0,1277.0,1284.0,1286.0,2.0,4.0,132172.0,339853.14,162276.0,-1626.0,
FG1905.ZCE,20181228,1284.0,1286.0,1281.0,1295.0,1278.0,1294.0,1286.0,8.0,0.0,109360.0,281258.26,147608.0,-14668.0,
FG1905.ZCE,20190102,1294.0,1286.0,1298.0,1298.0,1283.0,1284.0,1290.0,-2.0,4.0,80614.0,208000.06,153072.0,5464.0,
FG1905.ZCE,20190103,1284.0,1290.0,1282.0,1305.0,1281.0,1303.0,1295.0,13.0,5.0,144366.0,373827.93,174996.0,21924.0,
FG1905.ZCE,20190104,1303.0,1295.0,1303.0,1318.0,1300.0,1316.0,1307.0,21.0,12.0,173404.0,453376.35,187948.0,12952.0,
FG1905.ZCE,20190107,1316.0,1307.0,1316.0,1319.0,1306.0,1316.0,1312.0,9.0,5.0,113866.0,298882.39,177568.0,-10380.0,
FG1905.ZCE,20190108,1316.0,1312.0,1316.0,1317.0,1306.0,1310.0,1312.0,-2.0,0.0,111436.0,292350.54,196168.0,18600.0,
FG1905.ZCE,20190109,1310.0,1312.0,1310.0,1315.0,1303.0,1309.0,1310.0,-3.0,-2.0,133940.0,350911.66,187942.0,-8226.0,
FG1905.ZCE,20190110,1309.0,1310.0,1308.0,1316.0,1305.0,1307.0,1311.0,-3.0,1.0,104386.0,273598.85,193254.0,5312.0,
FG1905.ZCE,20190111,1307.0,1311.0,1307.0,1326.0,1307.0,1323.0,1318.0,12.0,7.0,158996.0,419056.12,214974.0,21720.0,
FG1905.ZCE,20190114,1323.0,1318.0,1323.0,1324.0,1315.0,1317.0,1319.0,-1.0,1.0,96084.0,253479.47,193864.0,-21110.0,
FG1905.ZCE,20190115,1317.0,1319.0,1320.0,1320.0,1306.0,1308.0,1312.0,-11.0,-7.0,102764.0,269643.64,197272.0,3408.0,
FG1905.ZCE,20190116,1308.0,1312.0,1305.0,1322.0,1304.0,1317.0,1316.0,5.0,4.0,94058.0,247468.96,193354.0,-3918.0,
FG1905.ZCE,20190117,1317.0,1316.0,1315.0,1319.0,1305.0,1306.0,1311.0,-10.0,-5.0,94808.0,248589.64,186960.0,-6394.0,
FG1905.ZCE,20190118,1306.0,1311.0,1307.0,1314.0,1294.0,1311.0,1307.0,0.0,-4.0,125226.0,327443.2,181618.0,-5342.0,
FG1905.ZCE,20190121,1311.0,1307.0,1314.0,1347.0,1310.0,1343.0,1329.0,36.0,22.0,205402.0,545793.52,206540.0,24922.0,
FG1905.ZCE,20190122,1343.0,1329.0,1340.0,1340.0,1330.0,1333.0,1335.0,4.0,6.0,104692.0,279610.77,185724.0,-20816.0,
FG1905.ZCE,20190123,1333.0,1335.0,1335.0,1342.0,1330.0,1335.0,1336.0,0.0,1.0,103076.0,275328.57,191894.0,6170.0,
FG1905.ZCE,20190124,1335.0,1336.0,1334.0,1339.0,1328.0,1338.0,1335.0,2.0,-1.0,96784.0,258477.03,192750.0,856.0,
FG1905.ZCE,20190125,1338.0,1335.0,1338.0,1350.0,1334.0,1341.0,1340.0,6.0,5.0,114494.0,306948.0,194830.0,2080.0,
FG1905.ZCE,20190128,1341.0,1340.0,1343.0,1362.0,1340.0,1340.0,1349.0,0.0,9.0,148356.0,400349.02,197404.0,2574.0,
FG1905.ZCE,20190129,1340.0,1349.0,1339.0,1346.0,1336.0,1340.0,1341.0,-9.0,-8.0,83208.0,223180.78,187458.0,-9946.0,
FG1905.ZCE,20190130,1340.0,1341.0,1340.0,1366.0,1339.0,1356.0,1355.0,15.0,14.0,117266.0,317862.83,198368.0,10910.0,
FG1905.ZCE,20190131,1356.0,1355.0,1356.0,1372.0,1356.0,1366.0,1361.0,11.0,6.0,102318.0,278536.88,183542.0,-14826.0,
FG1905.ZCE,20190201,1366.0,1361.0,1366.0,1384.0,1364.0,1380.0,1377.0,19.0,16.0,108000.0,297401.06,179938.0,-3604.0,
FG1905.ZCE,20190211,1380.0,1377.0,1390.0,1396.0,1377.0,1382.0,1383.0,5.0,6.0,51272.0,141811.69,182504.0,2566.0,
FG1905.ZCE,20190212,1382.0,1383.0,1383.0,1383.0,1363.0,1365.0,1371.0,-18.0,-12.0,91496.0,250926.2,191536.0,9032.0,
FG1905.ZCE,20190213,1365.0,1371.0,1365.0,1370.0,1350.0,1353.0,1360.0,-18.0,-11.0,108812.0,295888.89,196740.0,5204.0,
FG1905.ZCE,20190214,1353.0,1360.0,1352.0,1355.0,1340.0,1342.0,1347.0,-18.0,-13.0,99434.0,267967.93,190014.0,-6726.0,
FG1905.ZCE,20190215,1342.0,1347.0,1343.0,1346.0,1321.0,1329.0,1331.0,-18.0,-16.0,129838.0,345724.2,195102.0,5088.0,
FG1905.ZCE,20190218,1329.0,1331.0,1329.0,1335.0,1321.0,1327.0,1328.0,-4.0,-3.0,97070.0,257901.73,175920.0,-19182.0,
FG1905.ZCE,20190219,1327.0,1328.0,1328.0,1359.0,1324.0,1358.0,1342.0,30.0,14.0,219038.0,588072.68,212208.0,36288.0,
FG1905.ZCE,20190220,1358.0,1342.0,1359.0,1362.0,1345.0,1355.0,1353.0,13.0,11.0,122768.0,332144.94,186416.0,-25792.0,
FG1905.ZCE,20190221,1355.0,1353.0,1352.0,1367.0,1339.0,1358.0,1353.0,5.0,0.0,178554.0,483319.68,187888.0,1472.0,
FG1905.ZCE,20190222,1358.0,1353.0,1355.0,1358.0,1345.0,1355.0,1351.0,2.0,-2.0,108788.0,294029.25,160636.0,-27252.0,
FG1905.ZCE,20190225,1355.0,1351.0,1357.0,1366.0,1348.0,1357.0,1356.0,6.0,5.0,113820.0,308773.07,176744.0,16108.0,
FG1905.ZCE,20190226,1357.0,1356.0,1358.0,1363.0,1346.0,1359.0,1354.0,3.0,-2.0,118812.0,321663.64,169018.0,-7726.0,
FG1905.ZCE,20190227,1359.0,1354.0,1359.0,1370.0,1357.0,1362.0,1364.0,8.0,10.0,122194.0,333237.12,195180.0,26162.0,
FG1905.ZCE,20190228,1362.0,1364.0,1365.0,1374.0,1322.0,1325.0,1344.0,-39.0,-20.0,276852.0,744199.68,200032.0,4852.0,
FG1905.ZCE,20190301,1325.0,1344.0,1322.0,1335.0,1318.0,1333.0,1328.0,-11.0,-16.0,184000.0,488538.39,177816.0,-22216.0,
FG1905.ZCE,20190304,1333.0,1328.0,1331.0,1338.0,1305.0,1316.0,1321.0,-12.0,-7.0,199020.0,525897.0,194856.0,17040.0,
FG1905.ZCE,20190305,1316.0,1321.0,1315.0,1321.0,1307.0,1308.0,1313.0,-13.0,-8.0,138114.0,362726.14,179638.0,-15218.0,
FG1905.ZCE,20190306,1308.0,1313.0,1303.0,1310.0,1296.0,1305.0,1304.0,-8.0,-9.0,180714.0,471281.56,216466.0,36828.0,
FG1905.ZCE,20190307,1305.0,1304.0,1305.0,1318.0,1302.0,1306.0,1310.0,2.0,6.0,190570.0,499109.5,215256.0,-1210.0,
FG1905.ZCE,20190308,1306.0,1310.0,1309.0,1316.0,1302.0,1305.0,1309.0,-5.0,-1.0,155898.0,408120.54,224264.0,9008.0,
FG1905.ZCE,20190311,1305.0,1309.0,1303.0,1304.0,1283.0,1289.0,1293.0,-20.0,-16.0,165824.0,428928.07,217096.0,-7168.0,
FG1905.ZCE,20190312,1289.0,1293.0,1288.0,1295.0,1285.0,1292.0,1290.0,-1.0,-3.0,108468.0,279813.46,219112.0,2016.0,
FG1905.ZCE,20190313,1292.0,1290.0,1292.0,1295.0,1276.0,1281.0,1287.0,-9.0,-3.0,109334.0,281409.93,213726.0,-5386.0,
FG1905.ZCE,20190314,1281.0,1287.0,1280.0,1290.0,1277.0,1288.0,1284.0,1.0,-3.0,98814.0,253766.82,217736.0,4010.0,
FG1905.ZCE,20190315,1288.0,1284.0,1287.0,1298.0,1280.0,1292.0,1290.0,8.0,6.0,137806.0,355653.19,219642.0,1906.0,
FG1905.ZCE,20190318,1292.0,1290.0,1290.0,1301.0,1279.0,1281.0,1290.0,-9.0,0.0,131090.0,338254.25,213248.0,-6394.0,
FG1905.ZCE,20190319,1281.0,1290.0,1282.0,1287.0,1265.0,1266.0,1277.0,-24.0,-13.0,132686.0,338890.62,225746.0,12498.0,
FG1905.ZCE,20190320,1266.0,1277.0,1269.0,1281.0,1268.0,1280.0,1276.0,3.0,-1.0,106194.0,270923.16,219986.0,-5760.0,
FG1905.ZCE,20190321,1280.0,1276.0,1279.0,1288.0,1277.0,1285.0,1283.0,9.0,7.0,106276.0,272787.56,216600.0,-3386.0,
FG1905.ZCE,20190322,1285.0,1283.0,1282.0,1295.0,1282.0,1291.0,1289.0,8.0,6.0,93596.0,241230.16,201260.0,-15340.0,
FG1905.ZCE,20190325,1291.0,1289.0,1290.0,1293.0,1283.0,1286.0,1288.0,-3.0,-1.0,79828.0,205651.04,199594.0,-1666.0,
FG1905.ZCE,20190326,1286.0,1288.0,1285.0,1287.0,1278.0,1280.0,1282.0,-8.0,-6.0,76236.0,195436.84,196764.0,-2830.0,
FG1905.ZCE,20190327,1280.0,1282.0,1282.0,1297.0,1282.0,1293.0,1291.0,11.0,9.0,146802.0,379029.3,204056.0,7292.0,
FG1905.ZCE,20190328,1293.0,1291.0,1291.0,1298.0,1289.0,1292.0,1294.0,1.0,3.0,95344.0,246698.25,186050.0,-18006.0,
FG1905.ZCE,20190329,1292.0,1294.0,1290.0,1300.0,1286.0,1297.0,1293.0,3.0,-1.0,122784.0,317476.75,202300.0,16250.0,
FG1905.ZCE,20190401,1297.0,1293.0,1300.0,1304.0,1288.0,1294.0,1293.0,1.0,0.0,130100.0,336383.92,191244.0,-11056.0,
FG1905.ZCE,20190402,1294.0,1293.0,1294.0,1297.0,1290.0,1292.0,1294.0,-1.0,1.0,67064.0,173496.69,188350.0,-2894.0,
FG1905.ZCE,20190403,1292.0,1294.0,1290.0,1293.0,1277.0,1281.0,1284.0,-13.0,-10.0,155698.0,399718.75,168870.0,-19480.0,
FG1905.ZCE,20190404,1281.0,1284.0,1284.0,1300.0,1283.0,1292.0,1294.0,8.0,10.0,120486.0,311742.32,147148.0,-21722.0,
FG1905.ZCE,20190408,1292.0,1294.0,1289.0,1298.0,1285.0,1295.0,1294.0,1.0,0.0,73736.0,190797.2,153262.0,6114.0,
FG1905.ZCE,20190409,1295.0,1294.0,1296.0,1298.0,1280.0,1282.0,1287.0,-12.0,-7.0,109838.0,282675.57,143246.0,-10016.0,
FG1905.ZCE,20190410,1282.0,1287.0,1284.0,1299.0,1283.0,1297.0,1290.0,10.0,3.0,79900.0,206115.88,132436.0,-10810.0,
FG1905.ZCE,20190411,1297.0,1290.0,1301.0,1322.0,1290.0,1317.0,1304.0,27.0,14.0,165508.0,431798.02,124440.0,-7996.0,
FG1905.ZCE,20190412,1317.0,1304.0,1320.0,1332.0,1291.0,1293.0,1310.0,-11.0,6.0,198338.0,519839.42,106610.0,-17830.0,
FG1905.ZCE,20190415,1293.0,1310.0,1292.0,1295.0,1278.0,1285.0,1286.0,-25.0,-24.0,88446.0,227495.32,79638.0,-26972.0,
FG1905.ZCE,20190416,1285.0,1286.0,1285.0,1290.0,1283.0,1286.0,1286.0,0.0,0.0,42922.0,110426.92,64316.0,-15322.0,
FG1905.ZCE,20190417,1286.0,1286.0,1286.0,1295.0,1284.0,1294.0,1289.0,8.0,3.0,29372.0,75713.42,46832.0,-17484.0,
FG1905.ZCE,20190418,1294.0,1289.0,1295.0,1295.0,1284.0,1286.0,1288.0,-3.0,-1.0,13360.0,34405.66,39462.0,-7370.0,
FG1905.ZCE,20190419,1286.0,1288.0,1287.0,1318.0,1284.0,1316.0,1301.0,28.0,13.0,29060.0,75593.51,26810.0,-12652.0,
FG1905.ZCE,20190422,1316.0,1301.0,1315.0,1325.0,1313.0,1322.0,1319.0,21.0,18.0,17236.0,45473.63,18728.0,-8082.0,
FG1905.ZCE,20190423,1322.0,1319.0,1324.0,1332.0,1318.0,1330.0,1325.0,11.0,6.0,11040.0,29264.1,10872.0,-7856.0,
FG1905.ZCE,20190424,1330.0,1325.0,1335.0,1335.0,1326.0,1329.0,1329.0,4.0,4.0,3674.0,9765.88,7852.0,-3020.0,
FG1905.ZCE,20190425,1329.0,1329.0,1326.0,1332.0,1321.0,1329.0,1328.0,0.0,-1.0,2130.0,5658.62,6368.0,-1484.0,
FG1905.ZCE,20190426,1329.0,1328.0,1331.0,1333.0,1326.0,1332.0,1330.0,4.0,2.0,2788.0,7413.85,4738.0,-1630.0,
FG1905.ZCE,20190429,1332.0,1330.0,1328.0,1345.0,1321.0,1327.0,1326.0,-3.0,-4.0,1784.0,4732.39,3404.0,-1334.0,
FG1905.ZCE,20190430,1327.0,1326.0,1334.0,1374.0,1325.0,1330.0,1345.0,4.0,19.0,3516.0,9455.46,2336.0,-1068.0,
FG1905.ZCE,20190506,1330.0,1345.0,1355.0,1412.0,1344.0,1351.0,1361.0,6.0,16.0,208.0,566.18,2184.0,-152.0,
FG1905.ZCE,20190507,1351.0,1361.0,1347.0,1347.0,1333.0,1333.0,1346.0,-28.0,-15.0,42.0,113.09,2142.0,-42.0,
FG1905.ZCE,20190508,1333.0,1346.0,1351.0,1351.0,1349.0,1349.0,1350.0,3.0,4.0,18.0,48.6,2124.0,-18.0,
FG1905.ZCE,20190509,1349.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190510,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190513,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190514,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190515,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190516,,1350.0,,,,,1370.0,,20.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190517,,1370.0,1424.0,1424.0,1424.0,1424.0,1424.0,54.0,54.0,324.0,922.75,0.0,-2124.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1905.ZCE 20180516 1310.0 1310.0 1310.0 1296.0 1304.0 1304.0 -6.0 -6.0 296.0 771.7 234.0 234.0
3 FG1905.ZCE 20180517 1304.0 1304.0 1305.0 1309.0 1302.0 1306.0 1306.0 2.0 2.0 104.0 271.61 272.0 38.0
4 FG1905.ZCE 20180518 1306.0 1306.0 1304.0 1308.0 1290.0 1296.0 1299.0 -10.0 -7.0 230.0 597.39 340.0 68.0
5 FG1905.ZCE 20180521 1296.0 1299.0 1291.0 1322.0 1291.0 1315.0 1310.0 16.0 11.0 364.0 953.72 292.0 -48.0
6 FG1905.ZCE 20180522 1315.0 1310.0 1313.0 1325.0 1312.0 1317.0 1320.0 7.0 10.0 212.0 559.52 386.0 94.0
7 FG1905.ZCE 20180523 1317.0 1320.0 1321.0 1321.0 1306.0 1313.0 1312.0 -7.0 -8.0 166.0 435.71 392.0 6.0
8 FG1905.ZCE 20180524 1313.0 1312.0 1315.0 1330.0 1310.0 1326.0 1320.0 14.0 8.0 142.0 374.97 374.0 -18.0
9 FG1905.ZCE 20180525 1326.0 1320.0 1326.0 1326.0 1318.0 1324.0 1323.0 4.0 3.0 128.0 338.76 394.0 20.0
10 FG1905.ZCE 20180528 1324.0 1323.0 1324.0 1360.0 1319.0 1348.0 1341.0 25.0 18.0 224.0 600.72 358.0 -36.0
11 FG1905.ZCE 20180529 1348.0 1341.0 1349.0 1352.0 1340.0 1351.0 1347.0 10.0 6.0 42.0 113.14 346.0 -12.0
12 FG1905.ZCE 20180530 1351.0 1347.0 1350.0 1351.0 1347.0 1347.0 1349.0 0.0 2.0 30.0 80.94 336.0 -10.0
13 FG1905.ZCE 20180531 1347.0 1349.0 1355.0 1362.0 1348.0 1359.0 1358.0 10.0 9.0 82.0 222.79 348.0 12.0
14 FG1905.ZCE 20180601 1359.0 1358.0 1367.0 1375.0 1359.0 1373.0 1370.0 15.0 12.0 138.0 378.06 376.0 28.0
15 FG1905.ZCE 20180604 1373.0 1370.0 1369.0 1383.0 1368.0 1368.0 1373.0 -2.0 3.0 236.0 648.16 440.0 64.0
16 FG1905.ZCE 20180605 1368.0 1373.0 1364.0 1372.0 1362.0 1369.0 1368.0 -4.0 -5.0 102.0 279.02 470.0 30.0
17 FG1905.ZCE 20180606 1369.0 1368.0 1371.0 1376.0 1361.0 1367.0 1368.0 -1.0 0.0 100.0 273.56 490.0 20.0
18 FG1905.ZCE 20180607 1367.0 1368.0 1364.0 1389.0 1364.0 1375.0 1376.0 7.0 8.0 300.0 825.3 544.0 54.0
19 FG1905.ZCE 20180608 1375.0 1376.0 1383.0 1384.0 1370.0 1376.0 1376.0 0.0 0.0 90.0 247.73 554.0 10.0
20 FG1905.ZCE 20180611 1376.0 1376.0 1371.0 1378.0 1370.0 1371.0 1373.0 -5.0 -3.0 92.0 252.7 560.0 6.0
21 FG1905.ZCE 20180612 1371.0 1373.0 1369.0 1383.0 1369.0 1383.0 1374.0 10.0 1.0 212.0 582.73 552.0 -8.0
22 FG1905.ZCE 20180613 1383.0 1374.0 1380.0 1381.0 1365.0 1367.0 1372.0 -7.0 -2.0 232.0 636.56 546.0 -6.0
23 FG1905.ZCE 20180614 1367.0 1372.0 1366.0 1377.0 1365.0 1366.0 1369.0 -6.0 -3.0 66.0 180.76 578.0 32.0
24 FG1905.ZCE 20180615 1366.0 1369.0 1370.0 1402.0 1369.0 1399.0 1389.0 30.0 20.0 394.0 1094.39 646.0 68.0
25 FG1905.ZCE 20180619 1399.0 1389.0 1384.0 1407.0 1376.0 1383.0 1390.0 -6.0 1.0 172.0 478.3 636.0 -10.0
26 FG1905.ZCE 20180620 1383.0 1390.0 1383.0 1398.0 1378.0 1390.0 1388.0 0.0 -2.0 174.0 482.96 606.0 -30.0
27 FG1905.ZCE 20180621 1390.0 1388.0 1385.0 1398.0 1385.0 1390.0 1395.0 2.0 7.0 198.0 552.34 610.0 4.0
28 FG1905.ZCE 20180622 1390.0 1395.0 1385.0 1394.0 1372.0 1387.0 1384.0 -8.0 -11.0 410.0 1135.21 780.0 170.0
29 FG1905.ZCE 20180625 1387.0 1384.0 1390.0 1396.0 1380.0 1380.0 1388.0 -4.0 4.0 268.0 743.71 898.0 118.0
30 FG1905.ZCE 20180626 1380.0 1388.0 1372.0 1373.0 1350.0 1354.0 1362.0 -34.0 -26.0 854.0 2326.58 1334.0 436.0
31 FG1905.ZCE 20180627 1354.0 1362.0 1354.0 1362.0 1353.0 1358.0 1357.0 -4.0 -5.0 276.0 749.14 1402.0 68.0
32 FG1905.ZCE 20180628 1358.0 1357.0 1358.0 1370.0 1358.0 1366.0 1366.0 9.0 9.0 432.0 1179.92 1362.0 -40.0
33 FG1905.ZCE 20180629 1366.0 1366.0 1365.0 1388.0 1359.0 1386.0 1379.0 20.0 13.0 694.0 1914.33 1292.0 -70.0
34 FG1905.ZCE 20180702 1386.0 1379.0 1380.0 1389.0 1370.0 1381.0 1380.0 2.0 1.0 398.0 1098.4 1234.0 -58.0
35 FG1905.ZCE 20180703 1381.0 1380.0 1379.0 1383.0 1377.0 1380.0 1380.0 0.0 0.0 94.0 259.46 1240.0 6.0
36 FG1905.ZCE 20180704 1380.0 1380.0 1383.0 1394.0 1383.0 1387.0 1389.0 7.0 9.0 388.0 1078.17 1240.0 0.0
37 FG1905.ZCE 20180705 1387.0 1389.0 1390.0 1390.0 1352.0 1375.0 1374.0 -14.0 -15.0 606.0 1664.99 1108.0 -132.0
38 FG1905.ZCE 20180706 1375.0 1374.0 1373.0 1382.0 1365.0 1373.0 1372.0 -1.0 -2.0 248.0 680.64 1178.0 70.0
39 FG1905.ZCE 20180709 1373.0 1372.0 1371.0 1374.0 1365.0 1370.0 1368.0 -2.0 -4.0 298.0 815.18 1260.0 82.0
40 FG1905.ZCE 20180710 1370.0 1368.0 1369.0 1382.0 1368.0 1373.0 1374.0 5.0 6.0 446.0 1225.83 1342.0 82.0
41 FG1905.ZCE 20180711 1373.0 1374.0 1373.0 1375.0 1359.0 1360.0 1364.0 -14.0 -10.0 426.0 1162.18 1570.0 228.0
42 FG1905.ZCE 20180712 1360.0 1364.0 1363.0 1374.0 1353.0 1372.0 1364.0 8.0 0.0 658.0 1794.52 1684.0 114.0
43 FG1905.ZCE 20180713 1372.0 1364.0 1369.0 1375.0 1366.0 1366.0 1370.0 2.0 6.0 416.0 1139.79 1748.0 64.0
44 FG1905.ZCE 20180716 1366.0 1370.0 1366.0 1373.0 1365.0 1367.0 1368.0 -3.0 -2.0 276.0 755.14 1770.0 22.0
45 FG1905.ZCE 20180717 1367.0 1368.0 1366.0 1370.0 1356.0 1363.0 1363.0 -5.0 -5.0 426.0 1161.16 1878.0 108.0
46 FG1905.ZCE 20180718 1363.0 1363.0 1360.0 1370.0 1358.0 1360.0 1363.0 -3.0 0.0 396.0 1079.79 1900.0 22.0
47 FG1905.ZCE 20180719 1360.0 1363.0 1356.0 1364.0 1356.0 1358.0 1360.0 -5.0 -3.0 420.0 1142.41 2012.0 112.0
48 FG1905.ZCE 20180720 1358.0 1360.0 1358.0 1365.0 1355.0 1364.0 1361.0 4.0 1.0 342.0 930.64 2122.0 110.0
49 FG1905.ZCE 20180723 1364.0 1361.0 1365.0 1365.0 1356.0 1362.0 1360.0 1.0 -1.0 300.0 816.16 2194.0 72.0
50 FG1905.ZCE 20180724 1362.0 1360.0 1366.0 1370.0 1363.0 1370.0 1367.0 10.0 7.0 792.0 2165.41 2002.0 -192.0
51 FG1905.ZCE 20180725 1370.0 1367.0 1368.0 1375.0 1364.0 1370.0 1369.0 3.0 2.0 630.0 1725.38 2224.0 222.0
52 FG1905.ZCE 20180726 1370.0 1369.0 1367.0 1372.0 1366.0 1370.0 1369.0 1.0 0.0 230.0 629.88 2254.0 30.0
53 FG1905.ZCE 20180727 1370.0 1369.0 1370.0 1381.0 1367.0 1380.0 1374.0 11.0 5.0 920.0 2527.98 2046.0 -208.0
54 FG1905.ZCE 20180730 1380.0 1374.0 1380.0 1388.0 1380.0 1388.0 1385.0 14.0 11.0 700.0 1938.38 2064.0 18.0
55 FG1905.ZCE 20180731 1388.0 1385.0 1386.0 1388.0 1378.0 1382.0 1383.0 -3.0 -2.0 502.0 1388.46 2154.0 90.0
56 FG1905.ZCE 20180801 1382.0 1383.0 1381.0 1386.0 1375.0 1384.0 1380.0 1.0 -3.0 806.0 2224.76 2256.0 102.0
57 FG1905.ZCE 20180802 1384.0 1380.0 1385.0 1385.0 1374.0 1376.0 1377.0 -4.0 -3.0 652.0 1796.14 2454.0 198.0
58 FG1905.ZCE 20180803 1376.0 1377.0 1375.0 1387.0 1368.0 1368.0 1378.0 -9.0 1.0 1496.0 4121.51 2846.0 392.0
59 FG1905.ZCE 20180806 1368.0 1378.0 1356.0 1378.0 1356.0 1375.0 1367.0 -3.0 -11.0 1050.0 2871.2 3054.0 208.0
60 FG1905.ZCE 20180807 1375.0 1367.0 1372.0 1381.0 1371.0 1377.0 1378.0 10.0 11.0 1400.0 3857.07 2830.0 -224.0
61 FG1905.ZCE 20180808 1377.0 1378.0 1377.0 1392.0 1375.0 1382.0 1383.0 4.0 5.0 1110.0 3069.99 3002.0 172.0
62 FG1905.ZCE 20180809 1382.0 1383.0 1381.0 1392.0 1374.0 1392.0 1383.0 9.0 0.0 2004.0 5544.9 3294.0 292.0
63 FG1905.ZCE 20180810 1392.0 1383.0 1390.0 1406.0 1388.0 1393.0 1395.0 10.0 12.0 2156.0 6017.12 3714.0 420.0
64 FG1905.ZCE 20180813 1393.0 1395.0 1393.0 1408.0 1380.0 1403.0 1395.0 8.0 0.0 1622.0 4526.48 3800.0 86.0
65 FG1905.ZCE 20180814 1403.0 1395.0 1403.0 1449.0 1403.0 1428.0 1427.0 33.0 32.0 4148.0 11836.42 5174.0 1374.0
66 FG1905.ZCE 20180815 1428.0 1427.0 1427.0 1435.0 1420.0 1433.0 1429.0 6.0 2.0 3218.0 9200.12 5708.0 534.0
67 FG1905.ZCE 20180816 1433.0 1429.0 1430.0 1445.0 1382.0 1391.0 1408.0 -38.0 -21.0 5818.0 16388.84 6976.0 1268.0
68 FG1905.ZCE 20180817 1391.0 1408.0 1393.0 1408.0 1386.0 1402.0 1396.0 -6.0 -12.0 2630.0 7340.97 7438.0 462.0
69 FG1905.ZCE 20180820 1402.0 1396.0 1408.0 1413.0 1386.0 1408.0 1403.0 12.0 7.0 3590.0 10070.7 7308.0 -130.0
70 FG1905.ZCE 20180821 1408.0 1403.0 1408.0 1415.0 1400.0 1402.0 1404.0 -1.0 1.0 3634.0 10207.79 8370.0 1062.0
71 FG1905.ZCE 20180822 1402.0 1404.0 1404.0 1418.0 1401.0 1413.0 1410.0 9.0 6.0 3398.0 9583.03 8454.0 84.0
72 FG1905.ZCE 20180823 1413.0 1410.0 1416.0 1421.0 1409.0 1415.0 1416.0 5.0 6.0 5646.0 15987.08 8480.0 26.0
73 FG1905.ZCE 20180824 1415.0 1416.0 1415.0 1431.0 1410.0 1430.0 1421.0 14.0 5.0 6214.0 17656.32 9126.0 646.0
74 FG1905.ZCE 20180827 1430.0 1421.0 1431.0 1437.0 1426.0 1433.0 1430.0 12.0 9.0 3396.0 9714.7 9232.0 106.0
75 FG1905.ZCE 20180828 1433.0 1430.0 1435.0 1438.0 1422.0 1428.0 1431.0 -2.0 1.0 2454.0 7023.05 8964.0 -268.0
76 FG1905.ZCE 20180829 1428.0 1431.0 1430.0 1432.0 1424.0 1428.0 1428.0 -3.0 -3.0 2034.0 5809.56 9340.0 376.0
77 FG1905.ZCE 20180830 1428.0 1428.0 1427.0 1427.0 1413.0 1419.0 1419.0 -9.0 -9.0 4106.0 11651.19 10034.0 694.0
78 FG1905.ZCE 20180831 1419.0 1419.0 1419.0 1424.0 1404.0 1405.0 1415.0 -14.0 -4.0 3510.0 9936.42 10444.0 410.0
79 FG1905.ZCE 20180903 1405.0 1415.0 1406.0 1406.0 1372.0 1386.0 1390.0 -29.0 -25.0 10016.0 27848.87 12784.0 2340.0
80 FG1905.ZCE 20180904 1386.0 1390.0 1388.0 1390.0 1373.0 1376.0 1382.0 -14.0 -8.0 7608.0 21022.28 13628.0 844.0
81 FG1905.ZCE 20180905 1376.0 1382.0 1375.0 1380.0 1325.0 1343.0 1349.0 -39.0 -33.0 15004.0 40482.58 20226.0 6598.0
82 FG1905.ZCE 20180906 1343.0 1349.0 1343.0 1350.0 1326.0 1333.0 1338.0 -16.0 -11.0 10226.0 27368.7 19604.0 -622.0
83 FG1905.ZCE 20180907 1333.0 1338.0 1335.0 1343.0 1308.0 1314.0 1324.0 -24.0 -14.0 17842.0 47248.41 25026.0 5422.0
84 FG1905.ZCE 20180910 1314.0 1324.0 1313.0 1325.0 1311.0 1316.0 1318.0 -8.0 -6.0 10058.0 26507.03 24034.0 -992.0
85 FG1905.ZCE 20180911 1316.0 1318.0 1318.0 1321.0 1295.0 1316.0 1309.0 -2.0 -9.0 11726.0 30694.69 25482.0 1448.0
86 FG1905.ZCE 20180912 1316.0 1309.0 1314.0 1325.0 1304.0 1320.0 1316.0 11.0 7.0 10528.0 27703.87 23964.0 -1518.0
87 FG1905.ZCE 20180913 1320.0 1316.0 1319.0 1333.0 1310.0 1324.0 1321.0 8.0 5.0 9542.0 25209.06 23822.0 -142.0
88 FG1905.ZCE 20180914 1324.0 1321.0 1323.0 1325.0 1315.0 1317.0 1320.0 -4.0 -1.0 5570.0 14699.96 23552.0 -270.0
89 FG1905.ZCE 20180917 1317.0 1320.0 1316.0 1330.0 1311.0 1319.0 1321.0 -1.0 1.0 7526.0 19882.7 23798.0 246.0
90 FG1905.ZCE 20180918 1319.0 1321.0 1320.0 1325.0 1314.0 1323.0 1321.0 2.0 0.0 8788.0 23213.61 24174.0 376.0
91 FG1905.ZCE 20180919 1323.0 1321.0 1325.0 1334.0 1305.0 1330.0 1319.0 9.0 -2.0 12554.0 33106.03 25152.0 978.0
92 FG1905.ZCE 20180920 1330.0 1319.0 1329.0 1341.0 1324.0 1328.0 1331.0 9.0 12.0 8578.0 22831.33 25668.0 516.0
93 FG1905.ZCE 20180921 1328.0 1331.0 1331.0 1338.0 1323.0 1335.0 1333.0 4.0 2.0 7174.0 19124.6 23320.0 -2348.0
94 FG1905.ZCE 20180925 1335.0 1333.0 1334.0 1344.0 1328.0 1334.0 1336.0 1.0 3.0 6194.0 16544.35 22998.0 -322.0
95 FG1905.ZCE 20180926 1334.0 1336.0 1334.0 1339.0 1331.0 1339.0 1335.0 3.0 -1.0 6356.0 16973.51 22644.0 -354.0
96 FG1905.ZCE 20180927 1339.0 1335.0 1339.0 1339.0 1320.0 1322.0 1331.0 -13.0 -4.0 9628.0 25636.5 22296.0 -348.0
97 FG1905.ZCE 20180928 1322.0 1331.0 1322.0 1323.0 1310.0 1320.0 1315.0 -11.0 -16.0 8698.0 22879.67 22880.0 584.0
98 FG1905.ZCE 20181008 1320.0 1315.0 1314.0 1323.0 1273.0 1294.0 1289.0 -21.0 -26.0 23462.0 60476.04 31744.0 8864.0
99 FG1905.ZCE 20181009 1294.0 1289.0 1295.0 1310.0 1291.0 1308.0 1299.0 19.0 10.0 16732.0 43479.81 29880.0 -1864.0
100 FG1905.ZCE 20181010 1308.0 1299.0 1308.0 1317.0 1305.0 1315.0 1311.0 16.0 12.0 12836.0 33653.91 26736.0 -3144.0
101 FG1905.ZCE 20181011 1315.0 1311.0 1314.0 1314.0 1296.0 1299.0 1305.0 -12.0 -6.0 13546.0 35356.22 28464.0 1728.0
102 FG1905.ZCE 20181012 1299.0 1305.0 1300.0 1310.0 1297.0 1308.0 1305.0 3.0 0.0 8876.0 23174.26 27850.0 -614.0
103 FG1905.ZCE 20181015 1308.0 1305.0 1308.0 1311.0 1282.0 1290.0 1293.0 -15.0 -12.0 23876.0 61749.03 39592.0 11742.0
104 FG1905.ZCE 20181016 1290.0 1293.0 1291.0 1294.0 1281.0 1286.0 1287.0 -7.0 -6.0 12498.0 32176.8 39576.0 -16.0
105 FG1905.ZCE 20181017 1286.0 1287.0 1286.0 1294.0 1279.0 1291.0 1287.0 4.0 0.0 14060.0 36201.12 41100.0 1524.0
106 FG1905.ZCE 20181018 1291.0 1287.0 1290.0 1292.0 1269.0 1272.0 1276.0 -15.0 -11.0 21932.0 55979.67 47260.0 6160.0
107 FG1905.ZCE 20181019 1272.0 1276.0 1268.0 1286.0 1261.0 1278.0 1277.0 2.0 1.0 16708.0 42679.64 48514.0 1254.0
108 FG1905.ZCE 20181022 1278.0 1277.0 1277.0 1291.0 1275.0 1288.0 1283.0 11.0 6.0 13986.0 35893.62 45232.0 -3282.0
109 FG1905.ZCE 20181023 1288.0 1283.0 1288.0 1292.0 1283.0 1286.0 1287.0 3.0 4.0 9720.0 25023.8 46098.0 866.0
110 FG1905.ZCE 20181024 1286.0 1287.0 1285.0 1297.0 1284.0 1297.0 1291.0 10.0 4.0 12050.0 31108.62 45154.0 -944.0
111 FG1905.ZCE 20181025 1297.0 1291.0 1295.0 1298.0 1284.0 1290.0 1291.0 -1.0 0.0 12008.0 31013.22 44014.0 -1140.0
112 FG1905.ZCE 20181026 1290.0 1291.0 1293.0 1304.0 1291.0 1297.0 1297.0 6.0 6.0 10206.0 26483.77 44486.0 472.0
113 FG1905.ZCE 20181029 1297.0 1297.0 1296.0 1296.0 1281.0 1288.0 1289.0 -9.0 -8.0 11942.0 30779.17 45390.0 904.0
114 FG1905.ZCE 20181030 1288.0 1289.0 1288.0 1303.0 1288.0 1294.0 1297.0 5.0 8.0 14556.0 37757.32 46832.0 1442.0
115 FG1905.ZCE 20181031 1294.0 1297.0 1288.0 1292.0 1280.0 1288.0 1284.0 -9.0 -13.0 20392.0 52380.22 50502.0 3670.0
116 FG1905.ZCE 20181101 1288.0 1284.0 1286.0 1295.0 1281.0 1286.0 1287.0 2.0 3.0 15260.0 39283.34 48932.0 -1570.0
117 FG1905.ZCE 20181102 1286.0 1287.0 1288.0 1294.0 1270.0 1292.0 1285.0 5.0 -2.0 45988.0 118204.71 65026.0 16094.0
118 FG1905.ZCE 20181105 1292.0 1285.0 1292.0 1297.0 1286.0 1287.0 1291.0 2.0 6.0 13500.0 34845.18 60994.0 -4032.0
119 FG1905.ZCE 20181106 1287.0 1291.0 1285.0 1290.0 1275.0 1277.0 1283.0 -14.0 -8.0 13778.0 35341.54 62442.0 1448.0
120 FG1905.ZCE 20181107 1277.0 1283.0 1278.0 1281.0 1268.0 1272.0 1273.0 -11.0 -10.0 15196.0 38699.02 65986.0 3544.0
121 FG1905.ZCE 20181108 1272.0 1273.0 1273.0 1274.0 1226.0 1244.0 1245.0 -29.0 -28.0 61122.0 152180.68 79472.0 13486.0
122 FG1905.ZCE 20181109 1244.0 1245.0 1244.0 1247.0 1227.0 1228.0 1236.0 -17.0 -9.0 24658.0 60940.49 80590.0 1118.0
123 FG1905.ZCE 20181112 1228.0 1236.0 1226.0 1231.0 1205.0 1208.0 1216.0 -28.0 -20.0 56450.0 137325.18 75306.0 -5284.0
124 FG1905.ZCE 20181113 1208.0 1216.0 1206.0 1218.0 1200.0 1210.0 1209.0 -6.0 -7.0 26722.0 64616.08 76318.0 1012.0
125 FG1905.ZCE 20181114 1210.0 1209.0 1211.0 1216.0 1202.0 1212.0 1210.0 3.0 1.0 22602.0 54710.84 73092.0 -3226.0
126 FG1905.ZCE 20181115 1212.0 1210.0 1212.0 1216.0 1207.0 1214.0 1212.0 4.0 2.0 16628.0 40308.84 72656.0 -436.0
127 FG1905.ZCE 20181116 1214.0 1212.0 1213.0 1234.0 1213.0 1226.0 1225.0 14.0 13.0 25670.0 62904.7 70098.0 -2558.0
128 FG1905.ZCE 20181119 1226.0 1225.0 1228.0 1248.0 1223.0 1240.0 1237.0 15.0 12.0 32194.0 79675.24 70524.0 426.0
129 FG1905.ZCE 20181120 1240.0 1237.0 1240.0 1247.0 1234.0 1242.0 1240.0 5.0 3.0 30114.0 74676.9 64752.0 -5772.0
130 FG1905.ZCE 20181121 1242.0 1240.0 1243.0 1255.0 1221.0 1252.0 1239.0 12.0 -1.0 52722.0 130696.1 62352.0 -2400.0
131 FG1905.ZCE 20181122 1252.0 1239.0 1252.0 1260.0 1242.0 1258.0 1251.0 19.0 12.0 24326.0 60867.51 60162.0 -2190.0
132 FG1905.ZCE 20181123 1258.0 1251.0 1259.0 1262.0 1240.0 1241.0 1250.0 -10.0 -1.0 37630.0 94103.32 63732.0 3570.0
133 FG1905.ZCE 20181126 1241.0 1250.0 1240.0 1246.0 1213.0 1220.0 1231.0 -30.0 -19.0 64498.0 158743.09 67382.0 3650.0
134 FG1905.ZCE 20181127 1220.0 1231.0 1221.0 1239.0 1218.0 1228.0 1229.0 -3.0 -2.0 36314.0 89290.63 65226.0 -2156.0
135 FG1905.ZCE 20181128 1228.0 1229.0 1229.0 1237.0 1220.0 1234.0 1227.0 5.0 -2.0 35790.0 87858.7 66888.0 1662.0
136 FG1905.ZCE 20181129 1234.0 1227.0 1233.0 1244.0 1228.0 1233.0 1235.0 6.0 8.0 26312.0 64973.15 68122.0 1234.0
137 FG1905.ZCE 20181130 1233.0 1235.0 1232.0 1239.0 1224.0 1229.0 1231.0 -6.0 -4.0 33936.0 83582.6 72944.0 4822.0
138 FG1905.ZCE 20181203 1229.0 1231.0 1230.0 1272.0 1226.0 1245.0 1248.0 14.0 17.0 59128.0 147639.39 73008.0 64.0
139 FG1905.ZCE 20181204 1245.0 1248.0 1248.0 1254.0 1236.0 1251.0 1244.0 3.0 -4.0 40004.0 99497.46 73880.0 872.0
140 FG1905.ZCE 20181205 1251.0 1244.0 1250.0 1259.0 1244.0 1254.0 1252.0 10.0 8.0 39870.0 99870.21 78378.0 4498.0
141 FG1905.ZCE 20181206 1254.0 1252.0 1254.0 1260.0 1247.0 1251.0 1251.0 -1.0 -1.0 31044.0 77672.85 82948.0 4570.0
142 FG1905.ZCE 20181207 1251.0 1251.0 1250.0 1271.0 1249.0 1270.0 1261.0 19.0 10.0 61364.0 154821.18 88218.0 5270.0
143 FG1905.ZCE 20181210 1270.0 1261.0 1270.0 1285.0 1263.0 1270.0 1273.0 9.0 12.0 56636.0 144224.42 89912.0 1694.0
144 FG1905.ZCE 20181211 1270.0 1273.0 1269.0 1285.0 1260.0 1266.0 1268.0 -7.0 -5.0 63572.0 161269.9 99546.0 9634.0
145 FG1905.ZCE 20181212 1266.0 1268.0 1266.0 1275.0 1264.0 1272.0 1271.0 4.0 3.0 46976.0 119418.7 103074.0 3528.0
146 FG1905.ZCE 20181213 1272.0 1271.0 1273.0 1288.0 1266.0 1283.0 1276.0 12.0 5.0 72446.0 184911.09 114722.0 11648.0
147 FG1905.ZCE 20181214 1283.0 1276.0 1281.0 1299.0 1278.0 1297.0 1288.0 21.0 12.0 77418.0 199455.5 119152.0 4430.0
148 FG1905.ZCE 20181217 1297.0 1288.0 1298.0 1311.0 1291.0 1307.0 1301.0 19.0 13.0 99618.0 259283.46 142328.0 23176.0
149 FG1905.ZCE 20181218 1307.0 1301.0 1308.0 1313.0 1293.0 1298.0 1304.0 -3.0 3.0 127806.0 333206.31 151584.0 9256.0
150 FG1905.ZCE 20181219 1298.0 1304.0 1295.0 1301.0 1288.0 1295.0 1295.0 -9.0 -9.0 109796.0 284295.78 158530.0 6946.0
151 FG1905.ZCE 20181220 1295.0 1295.0 1298.0 1307.0 1288.0 1301.0 1296.0 6.0 1.0 126022.0 326527.82 161522.0 2992.0
152 FG1905.ZCE 20181221 1301.0 1296.0 1298.0 1309.0 1296.0 1299.0 1303.0 3.0 7.0 115094.0 299878.36 170242.0 8720.0
153 FG1905.ZCE 20181224 1299.0 1303.0 1301.0 1305.0 1277.0 1282.0 1288.0 -21.0 -15.0 150496.0 387774.49 173332.0 3090.0
154 FG1905.ZCE 20181225 1282.0 1288.0 1283.0 1287.0 1268.0 1281.0 1279.0 -7.0 -9.0 153080.0 391441.02 177234.0 3902.0
155 FG1905.ZCE 20181226 1281.0 1279.0 1281.0 1288.0 1275.0 1283.0 1282.0 4.0 3.0 92410.0 236998.82 163902.0 -13332.0
156 FG1905.ZCE 20181227 1283.0 1282.0 1284.0 1303.0 1277.0 1284.0 1286.0 2.0 4.0 132172.0 339853.14 162276.0 -1626.0
157 FG1905.ZCE 20181228 1284.0 1286.0 1281.0 1295.0 1278.0 1294.0 1286.0 8.0 0.0 109360.0 281258.26 147608.0 -14668.0
158 FG1905.ZCE 20190102 1294.0 1286.0 1298.0 1298.0 1283.0 1284.0 1290.0 -2.0 4.0 80614.0 208000.06 153072.0 5464.0
159 FG1905.ZCE 20190103 1284.0 1290.0 1282.0 1305.0 1281.0 1303.0 1295.0 13.0 5.0 144366.0 373827.93 174996.0 21924.0
160 FG1905.ZCE 20190104 1303.0 1295.0 1303.0 1318.0 1300.0 1316.0 1307.0 21.0 12.0 173404.0 453376.35 187948.0 12952.0
161 FG1905.ZCE 20190107 1316.0 1307.0 1316.0 1319.0 1306.0 1316.0 1312.0 9.0 5.0 113866.0 298882.39 177568.0 -10380.0
162 FG1905.ZCE 20190108 1316.0 1312.0 1316.0 1317.0 1306.0 1310.0 1312.0 -2.0 0.0 111436.0 292350.54 196168.0 18600.0
163 FG1905.ZCE 20190109 1310.0 1312.0 1310.0 1315.0 1303.0 1309.0 1310.0 -3.0 -2.0 133940.0 350911.66 187942.0 -8226.0
164 FG1905.ZCE 20190110 1309.0 1310.0 1308.0 1316.0 1305.0 1307.0 1311.0 -3.0 1.0 104386.0 273598.85 193254.0 5312.0
165 FG1905.ZCE 20190111 1307.0 1311.0 1307.0 1326.0 1307.0 1323.0 1318.0 12.0 7.0 158996.0 419056.12 214974.0 21720.0
166 FG1905.ZCE 20190114 1323.0 1318.0 1323.0 1324.0 1315.0 1317.0 1319.0 -1.0 1.0 96084.0 253479.47 193864.0 -21110.0
167 FG1905.ZCE 20190115 1317.0 1319.0 1320.0 1320.0 1306.0 1308.0 1312.0 -11.0 -7.0 102764.0 269643.64 197272.0 3408.0
168 FG1905.ZCE 20190116 1308.0 1312.0 1305.0 1322.0 1304.0 1317.0 1316.0 5.0 4.0 94058.0 247468.96 193354.0 -3918.0
169 FG1905.ZCE 20190117 1317.0 1316.0 1315.0 1319.0 1305.0 1306.0 1311.0 -10.0 -5.0 94808.0 248589.64 186960.0 -6394.0
170 FG1905.ZCE 20190118 1306.0 1311.0 1307.0 1314.0 1294.0 1311.0 1307.0 0.0 -4.0 125226.0 327443.2 181618.0 -5342.0
171 FG1905.ZCE 20190121 1311.0 1307.0 1314.0 1347.0 1310.0 1343.0 1329.0 36.0 22.0 205402.0 545793.52 206540.0 24922.0
172 FG1905.ZCE 20190122 1343.0 1329.0 1340.0 1340.0 1330.0 1333.0 1335.0 4.0 6.0 104692.0 279610.77 185724.0 -20816.0
173 FG1905.ZCE 20190123 1333.0 1335.0 1335.0 1342.0 1330.0 1335.0 1336.0 0.0 1.0 103076.0 275328.57 191894.0 6170.0
174 FG1905.ZCE 20190124 1335.0 1336.0 1334.0 1339.0 1328.0 1338.0 1335.0 2.0 -1.0 96784.0 258477.03 192750.0 856.0
175 FG1905.ZCE 20190125 1338.0 1335.0 1338.0 1350.0 1334.0 1341.0 1340.0 6.0 5.0 114494.0 306948.0 194830.0 2080.0
176 FG1905.ZCE 20190128 1341.0 1340.0 1343.0 1362.0 1340.0 1340.0 1349.0 0.0 9.0 148356.0 400349.02 197404.0 2574.0
177 FG1905.ZCE 20190129 1340.0 1349.0 1339.0 1346.0 1336.0 1340.0 1341.0 -9.0 -8.0 83208.0 223180.78 187458.0 -9946.0
178 FG1905.ZCE 20190130 1340.0 1341.0 1340.0 1366.0 1339.0 1356.0 1355.0 15.0 14.0 117266.0 317862.83 198368.0 10910.0
179 FG1905.ZCE 20190131 1356.0 1355.0 1356.0 1372.0 1356.0 1366.0 1361.0 11.0 6.0 102318.0 278536.88 183542.0 -14826.0
180 FG1905.ZCE 20190201 1366.0 1361.0 1366.0 1384.0 1364.0 1380.0 1377.0 19.0 16.0 108000.0 297401.06 179938.0 -3604.0
181 FG1905.ZCE 20190211 1380.0 1377.0 1390.0 1396.0 1377.0 1382.0 1383.0 5.0 6.0 51272.0 141811.69 182504.0 2566.0
182 FG1905.ZCE 20190212 1382.0 1383.0 1383.0 1383.0 1363.0 1365.0 1371.0 -18.0 -12.0 91496.0 250926.2 191536.0 9032.0
183 FG1905.ZCE 20190213 1365.0 1371.0 1365.0 1370.0 1350.0 1353.0 1360.0 -18.0 -11.0 108812.0 295888.89 196740.0 5204.0
184 FG1905.ZCE 20190214 1353.0 1360.0 1352.0 1355.0 1340.0 1342.0 1347.0 -18.0 -13.0 99434.0 267967.93 190014.0 -6726.0
185 FG1905.ZCE 20190215 1342.0 1347.0 1343.0 1346.0 1321.0 1329.0 1331.0 -18.0 -16.0 129838.0 345724.2 195102.0 5088.0
186 FG1905.ZCE 20190218 1329.0 1331.0 1329.0 1335.0 1321.0 1327.0 1328.0 -4.0 -3.0 97070.0 257901.73 175920.0 -19182.0
187 FG1905.ZCE 20190219 1327.0 1328.0 1328.0 1359.0 1324.0 1358.0 1342.0 30.0 14.0 219038.0 588072.68 212208.0 36288.0
188 FG1905.ZCE 20190220 1358.0 1342.0 1359.0 1362.0 1345.0 1355.0 1353.0 13.0 11.0 122768.0 332144.94 186416.0 -25792.0
189 FG1905.ZCE 20190221 1355.0 1353.0 1352.0 1367.0 1339.0 1358.0 1353.0 5.0 0.0 178554.0 483319.68 187888.0 1472.0
190 FG1905.ZCE 20190222 1358.0 1353.0 1355.0 1358.0 1345.0 1355.0 1351.0 2.0 -2.0 108788.0 294029.25 160636.0 -27252.0
191 FG1905.ZCE 20190225 1355.0 1351.0 1357.0 1366.0 1348.0 1357.0 1356.0 6.0 5.0 113820.0 308773.07 176744.0 16108.0
192 FG1905.ZCE 20190226 1357.0 1356.0 1358.0 1363.0 1346.0 1359.0 1354.0 3.0 -2.0 118812.0 321663.64 169018.0 -7726.0
193 FG1905.ZCE 20190227 1359.0 1354.0 1359.0 1370.0 1357.0 1362.0 1364.0 8.0 10.0 122194.0 333237.12 195180.0 26162.0
194 FG1905.ZCE 20190228 1362.0 1364.0 1365.0 1374.0 1322.0 1325.0 1344.0 -39.0 -20.0 276852.0 744199.68 200032.0 4852.0
195 FG1905.ZCE 20190301 1325.0 1344.0 1322.0 1335.0 1318.0 1333.0 1328.0 -11.0 -16.0 184000.0 488538.39 177816.0 -22216.0
196 FG1905.ZCE 20190304 1333.0 1328.0 1331.0 1338.0 1305.0 1316.0 1321.0 -12.0 -7.0 199020.0 525897.0 194856.0 17040.0
197 FG1905.ZCE 20190305 1316.0 1321.0 1315.0 1321.0 1307.0 1308.0 1313.0 -13.0 -8.0 138114.0 362726.14 179638.0 -15218.0
198 FG1905.ZCE 20190306 1308.0 1313.0 1303.0 1310.0 1296.0 1305.0 1304.0 -8.0 -9.0 180714.0 471281.56 216466.0 36828.0
199 FG1905.ZCE 20190307 1305.0 1304.0 1305.0 1318.0 1302.0 1306.0 1310.0 2.0 6.0 190570.0 499109.5 215256.0 -1210.0
200 FG1905.ZCE 20190308 1306.0 1310.0 1309.0 1316.0 1302.0 1305.0 1309.0 -5.0 -1.0 155898.0 408120.54 224264.0 9008.0
201 FG1905.ZCE 20190311 1305.0 1309.0 1303.0 1304.0 1283.0 1289.0 1293.0 -20.0 -16.0 165824.0 428928.07 217096.0 -7168.0
202 FG1905.ZCE 20190312 1289.0 1293.0 1288.0 1295.0 1285.0 1292.0 1290.0 -1.0 -3.0 108468.0 279813.46 219112.0 2016.0
203 FG1905.ZCE 20190313 1292.0 1290.0 1292.0 1295.0 1276.0 1281.0 1287.0 -9.0 -3.0 109334.0 281409.93 213726.0 -5386.0
204 FG1905.ZCE 20190314 1281.0 1287.0 1280.0 1290.0 1277.0 1288.0 1284.0 1.0 -3.0 98814.0 253766.82 217736.0 4010.0
205 FG1905.ZCE 20190315 1288.0 1284.0 1287.0 1298.0 1280.0 1292.0 1290.0 8.0 6.0 137806.0 355653.19 219642.0 1906.0
206 FG1905.ZCE 20190318 1292.0 1290.0 1290.0 1301.0 1279.0 1281.0 1290.0 -9.0 0.0 131090.0 338254.25 213248.0 -6394.0
207 FG1905.ZCE 20190319 1281.0 1290.0 1282.0 1287.0 1265.0 1266.0 1277.0 -24.0 -13.0 132686.0 338890.62 225746.0 12498.0
208 FG1905.ZCE 20190320 1266.0 1277.0 1269.0 1281.0 1268.0 1280.0 1276.0 3.0 -1.0 106194.0 270923.16 219986.0 -5760.0
209 FG1905.ZCE 20190321 1280.0 1276.0 1279.0 1288.0 1277.0 1285.0 1283.0 9.0 7.0 106276.0 272787.56 216600.0 -3386.0
210 FG1905.ZCE 20190322 1285.0 1283.0 1282.0 1295.0 1282.0 1291.0 1289.0 8.0 6.0 93596.0 241230.16 201260.0 -15340.0
211 FG1905.ZCE 20190325 1291.0 1289.0 1290.0 1293.0 1283.0 1286.0 1288.0 -3.0 -1.0 79828.0 205651.04 199594.0 -1666.0
212 FG1905.ZCE 20190326 1286.0 1288.0 1285.0 1287.0 1278.0 1280.0 1282.0 -8.0 -6.0 76236.0 195436.84 196764.0 -2830.0
213 FG1905.ZCE 20190327 1280.0 1282.0 1282.0 1297.0 1282.0 1293.0 1291.0 11.0 9.0 146802.0 379029.3 204056.0 7292.0
214 FG1905.ZCE 20190328 1293.0 1291.0 1291.0 1298.0 1289.0 1292.0 1294.0 1.0 3.0 95344.0 246698.25 186050.0 -18006.0
215 FG1905.ZCE 20190329 1292.0 1294.0 1290.0 1300.0 1286.0 1297.0 1293.0 3.0 -1.0 122784.0 317476.75 202300.0 16250.0
216 FG1905.ZCE 20190401 1297.0 1293.0 1300.0 1304.0 1288.0 1294.0 1293.0 1.0 0.0 130100.0 336383.92 191244.0 -11056.0
217 FG1905.ZCE 20190402 1294.0 1293.0 1294.0 1297.0 1290.0 1292.0 1294.0 -1.0 1.0 67064.0 173496.69 188350.0 -2894.0
218 FG1905.ZCE 20190403 1292.0 1294.0 1290.0 1293.0 1277.0 1281.0 1284.0 -13.0 -10.0 155698.0 399718.75 168870.0 -19480.0
219 FG1905.ZCE 20190404 1281.0 1284.0 1284.0 1300.0 1283.0 1292.0 1294.0 8.0 10.0 120486.0 311742.32 147148.0 -21722.0
220 FG1905.ZCE 20190408 1292.0 1294.0 1289.0 1298.0 1285.0 1295.0 1294.0 1.0 0.0 73736.0 190797.2 153262.0 6114.0
221 FG1905.ZCE 20190409 1295.0 1294.0 1296.0 1298.0 1280.0 1282.0 1287.0 -12.0 -7.0 109838.0 282675.57 143246.0 -10016.0
222 FG1905.ZCE 20190410 1282.0 1287.0 1284.0 1299.0 1283.0 1297.0 1290.0 10.0 3.0 79900.0 206115.88 132436.0 -10810.0
223 FG1905.ZCE 20190411 1297.0 1290.0 1301.0 1322.0 1290.0 1317.0 1304.0 27.0 14.0 165508.0 431798.02 124440.0 -7996.0
224 FG1905.ZCE 20190412 1317.0 1304.0 1320.0 1332.0 1291.0 1293.0 1310.0 -11.0 6.0 198338.0 519839.42 106610.0 -17830.0
225 FG1905.ZCE 20190415 1293.0 1310.0 1292.0 1295.0 1278.0 1285.0 1286.0 -25.0 -24.0 88446.0 227495.32 79638.0 -26972.0
226 FG1905.ZCE 20190416 1285.0 1286.0 1285.0 1290.0 1283.0 1286.0 1286.0 0.0 0.0 42922.0 110426.92 64316.0 -15322.0
227 FG1905.ZCE 20190417 1286.0 1286.0 1286.0 1295.0 1284.0 1294.0 1289.0 8.0 3.0 29372.0 75713.42 46832.0 -17484.0
228 FG1905.ZCE 20190418 1294.0 1289.0 1295.0 1295.0 1284.0 1286.0 1288.0 -3.0 -1.0 13360.0 34405.66 39462.0 -7370.0
229 FG1905.ZCE 20190419 1286.0 1288.0 1287.0 1318.0 1284.0 1316.0 1301.0 28.0 13.0 29060.0 75593.51 26810.0 -12652.0
230 FG1905.ZCE 20190422 1316.0 1301.0 1315.0 1325.0 1313.0 1322.0 1319.0 21.0 18.0 17236.0 45473.63 18728.0 -8082.0
231 FG1905.ZCE 20190423 1322.0 1319.0 1324.0 1332.0 1318.0 1330.0 1325.0 11.0 6.0 11040.0 29264.1 10872.0 -7856.0
232 FG1905.ZCE 20190424 1330.0 1325.0 1335.0 1335.0 1326.0 1329.0 1329.0 4.0 4.0 3674.0 9765.88 7852.0 -3020.0
233 FG1905.ZCE 20190425 1329.0 1329.0 1326.0 1332.0 1321.0 1329.0 1328.0 0.0 -1.0 2130.0 5658.62 6368.0 -1484.0
234 FG1905.ZCE 20190426 1329.0 1328.0 1331.0 1333.0 1326.0 1332.0 1330.0 4.0 2.0 2788.0 7413.85 4738.0 -1630.0
235 FG1905.ZCE 20190429 1332.0 1330.0 1328.0 1345.0 1321.0 1327.0 1326.0 -3.0 -4.0 1784.0 4732.39 3404.0 -1334.0
236 FG1905.ZCE 20190430 1327.0 1326.0 1334.0 1374.0 1325.0 1330.0 1345.0 4.0 19.0 3516.0 9455.46 2336.0 -1068.0
237 FG1905.ZCE 20190506 1330.0 1345.0 1355.0 1412.0 1344.0 1351.0 1361.0 6.0 16.0 208.0 566.18 2184.0 -152.0
238 FG1905.ZCE 20190507 1351.0 1361.0 1347.0 1347.0 1333.0 1333.0 1346.0 -28.0 -15.0 42.0 113.09 2142.0 -42.0
239 FG1905.ZCE 20190508 1333.0 1346.0 1351.0 1351.0 1349.0 1349.0 1350.0 3.0 4.0 18.0 48.6 2124.0 -18.0
240 FG1905.ZCE 20190509 1349.0 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
241 FG1905.ZCE 20190510 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
242 FG1905.ZCE 20190513 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
243 FG1905.ZCE 20190514 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
244 FG1905.ZCE 20190515 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
245 FG1905.ZCE 20190516 1350.0 1370.0 20.0 0.0 0.0 2124.0 0.0
246 FG1905.ZCE 20190517 1370.0 1424.0 1424.0 1424.0 1424.0 1424.0 54.0 54.0 324.0 922.75 0.0 -2124.0