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

补充 2001-2312 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 16:04:05 +08:00
parent 19db5a64bc
commit 4d145e5508
49 changed files with 11702 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2001.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2001.ZCE,20190116,,1301.0,1280.0,1280.0,1260.0,1270.0,1267.0,-31.0,-34.0,358.0,907.17,290.0,290.0,
FG2001.ZCE,20190117,1270.0,1267.0,1266.0,1271.0,1261.0,1262.0,1266.0,-5.0,-1.0,814.0,2061.57,1066.0,776.0,
FG2001.ZCE,20190118,1262.0,1266.0,1261.0,1266.0,1255.0,1264.0,1263.0,-2.0,-3.0,732.0,1849.05,1402.0,336.0,
FG2001.ZCE,20190121,1264.0,1263.0,1266.0,1280.0,1263.0,1280.0,1272.0,17.0,9.0,2376.0,6045.6,2030.0,628.0,
FG2001.ZCE,20190122,1280.0,1272.0,1276.0,1277.0,1271.0,1271.0,1274.0,-1.0,2.0,284.0,723.37,2134.0,104.0,
FG2001.ZCE,20190123,1271.0,1274.0,1274.0,1278.0,1273.0,1277.0,1277.0,3.0,3.0,322.0,822.1,2168.0,34.0,
FG2001.ZCE,20190124,1277.0,1277.0,1278.0,1278.0,1273.0,1277.0,1275.0,0.0,-2.0,108.0,275.5,2176.0,8.0,
FG2001.ZCE,20190125,1277.0,1275.0,1273.0,1280.0,1273.0,1276.0,1279.0,1.0,4.0,200.0,511.0,2166.0,-10.0,
FG2001.ZCE,20190128,1276.0,1279.0,1279.0,1289.0,1276.0,1276.0,1282.0,-3.0,3.0,380.0,974.64,2146.0,-20.0,
FG2001.ZCE,20190129,1276.0,1282.0,1278.0,1282.0,1277.0,1280.0,1279.0,-2.0,-3.0,348.0,889.93,2244.0,98.0,
FG2001.ZCE,20190130,1280.0,1279.0,1281.0,1292.0,1278.0,1286.0,1284.0,7.0,5.0,428.0,1099.52,2194.0,-50.0,
FG2001.ZCE,20190131,1286.0,1284.0,1281.0,1289.0,1281.0,1288.0,1285.0,4.0,1.0,262.0,673.13,2196.0,2.0,
FG2001.ZCE,20190201,1288.0,1285.0,1290.0,1300.0,1290.0,1300.0,1296.0,15.0,11.0,108.0,279.99,2196.0,0.0,
FG2001.ZCE,20190211,1300.0,1296.0,1303.0,1313.0,1300.0,1307.0,1307.0,11.0,11.0,226.0,590.82,2260.0,64.0,
FG2001.ZCE,20190212,1307.0,1307.0,1302.0,1313.0,1301.0,1301.0,1305.0,-6.0,-2.0,784.0,2045.9,2572.0,312.0,
FG2001.ZCE,20190213,1301.0,1305.0,1300.0,1307.0,1287.0,1289.0,1295.0,-16.0,-10.0,992.0,2568.74,2906.0,334.0,
FG2001.ZCE,20190214,1289.0,1295.0,1288.0,1292.0,1280.0,1283.0,1285.0,-12.0,-10.0,334.0,858.63,3104.0,198.0,
FG2001.ZCE,20190215,1283.0,1285.0,1282.0,1284.0,1268.0,1273.0,1274.0,-12.0,-11.0,454.0,1156.86,3236.0,132.0,
FG2001.ZCE,20190218,1273.0,1274.0,1277.0,1279.0,1270.0,1271.0,1274.0,-3.0,0.0,342.0,871.68,3392.0,156.0,
FG2001.ZCE,20190219,1271.0,1274.0,1274.0,1292.0,1274.0,1290.0,1281.0,16.0,7.0,472.0,1209.72,3340.0,-52.0,
FG2001.ZCE,20190220,1290.0,1281.0,1290.0,1292.0,1281.0,1287.0,1286.0,6.0,5.0,218.0,560.68,3302.0,-38.0,
FG2001.ZCE,20190221,1287.0,1286.0,1285.0,1290.0,1270.0,1284.0,1283.0,-2.0,-3.0,354.0,908.28,3352.0,50.0,
FG2001.ZCE,20190222,1284.0,1283.0,1282.0,1285.0,1276.0,1283.0,1282.0,0.0,-1.0,268.0,687.22,3372.0,20.0,
FG2001.ZCE,20190225,1283.0,1282.0,1285.0,1290.0,1280.0,1285.0,1285.0,3.0,3.0,430.0,1105.24,3296.0,-76.0,
FG2001.ZCE,20190226,1285.0,1285.0,1284.0,1289.0,1278.0,1286.0,1283.0,1.0,-2.0,296.0,759.39,3350.0,54.0,
FG2001.ZCE,20190227,1286.0,1283.0,1286.0,1290.0,1282.0,1286.0,1287.0,3.0,4.0,182.0,468.29,3310.0,-40.0,
FG2001.ZCE,20190228,1286.0,1287.0,1292.0,1292.0,1264.0,1264.0,1274.0,-23.0,-13.0,1036.0,2639.67,3922.0,612.0,
FG2001.ZCE,20190301,1264.0,1274.0,1267.0,1272.0,1256.0,1270.0,1265.0,-4.0,-9.0,1102.0,2788.52,4406.0,484.0,
FG2001.ZCE,20190304,1270.0,1265.0,1269.0,1274.0,1252.0,1268.0,1265.0,3.0,0.0,1876.0,4746.52,5460.0,1054.0,
FG2001.ZCE,20190305,1268.0,1265.0,1263.0,1269.0,1255.0,1255.0,1261.0,-10.0,-4.0,2296.0,5790.14,6976.0,1516.0,
FG2001.ZCE,20190306,1255.0,1261.0,1258.0,1258.0,1250.0,1254.0,1254.0,-7.0,-7.0,1320.0,3311.68,7888.0,912.0,
FG2001.ZCE,20190307,1254.0,1254.0,1255.0,1262.0,1250.0,1256.0,1255.0,2.0,1.0,1650.0,4142.58,7686.0,-202.0,
FG2001.ZCE,20190308,1256.0,1255.0,1255.0,1261.0,1252.0,1252.0,1256.0,-3.0,1.0,1386.0,3480.7,8196.0,510.0,
FG2001.ZCE,20190311,1252.0,1256.0,1251.0,1254.0,1238.0,1246.0,1245.0,-10.0,-11.0,1824.0,4542.67,9290.0,1094.0,
FG2001.ZCE,20190312,1246.0,1245.0,1246.0,1249.0,1243.0,1249.0,1245.0,4.0,0.0,520.0,1295.08,9322.0,32.0,
FG2001.ZCE,20190313,1249.0,1245.0,1246.0,1249.0,1242.0,1244.0,1246.0,-1.0,1.0,636.0,1584.44,9538.0,216.0,
FG2001.ZCE,20190314,1244.0,1246.0,1243.0,1252.0,1241.0,1250.0,1247.0,4.0,1.0,680.0,1696.55,9566.0,28.0,
FG2001.ZCE,20190315,1250.0,1247.0,1248.0,1256.0,1247.0,1250.0,1251.0,3.0,4.0,1116.0,2793.16,9108.0,-458.0,
FG2001.ZCE,20190318,1250.0,1251.0,1251.0,1256.0,1243.0,1243.0,1249.0,-8.0,-2.0,804.0,2008.53,9486.0,378.0,
FG2001.ZCE,20190319,1243.0,1249.0,1244.0,1251.0,1234.0,1235.0,1241.0,-14.0,-8.0,1594.0,3955.77,10364.0,878.0,
FG2001.ZCE,20190320,1235.0,1241.0,1236.0,1242.0,1235.0,1241.0,1239.0,0.0,-2.0,762.0,1887.94,10678.0,314.0,
FG2001.ZCE,20190321,1241.0,1239.0,1241.0,1246.0,1239.0,1244.0,1243.0,5.0,4.0,928.0,2307.9,10740.0,62.0,
FG2001.ZCE,20190322,1244.0,1243.0,1246.0,1248.0,1240.0,1246.0,1244.0,3.0,1.0,638.0,1587.6,10668.0,-72.0,
FG2001.ZCE,20190325,1246.0,1244.0,1244.0,1248.0,1240.0,1241.0,1243.0,-3.0,-1.0,808.0,2008.26,10922.0,254.0,
FG2001.ZCE,20190326,1241.0,1243.0,1243.0,1243.0,1240.0,1241.0,1242.0,-2.0,-1.0,1068.0,2652.89,11470.0,548.0,
FG2001.ZCE,20190327,1241.0,1242.0,1243.0,1249.0,1241.0,1243.0,1244.0,1.0,2.0,1986.0,4940.68,11682.0,212.0,
FG2001.ZCE,20190328,1243.0,1244.0,1243.0,1248.0,1241.0,1241.0,1244.0,-3.0,0.0,752.0,1871.65,11468.0,-214.0,
FG2001.ZCE,20190329,1241.0,1244.0,1238.0,1256.0,1238.0,1253.0,1250.0,9.0,6.0,1636.0,4090.55,10838.0,-630.0,
FG2001.ZCE,20190401,1253.0,1250.0,1262.0,1262.0,1249.0,1259.0,1257.0,9.0,7.0,2568.0,6453.38,11064.0,226.0,
FG2001.ZCE,20190402,1259.0,1257.0,1259.0,1261.0,1254.0,1254.0,1257.0,-3.0,0.0,1056.0,2654.05,10854.0,-210.0,
FG2001.ZCE,20190403,1254.0,1257.0,1252.0,1261.0,1252.0,1261.0,1258.0,4.0,1.0,1658.0,4171.75,10752.0,-102.0,
FG2001.ZCE,20190404,1261.0,1258.0,1261.0,1271.0,1261.0,1269.0,1266.0,11.0,8.0,2610.0,6606.5,9770.0,-982.0,
FG2001.ZCE,20190408,1269.0,1266.0,1263.0,1284.0,1263.0,1280.0,1277.0,14.0,11.0,1894.0,4837.82,9250.0,-520.0,
FG2001.ZCE,20190409,1280.0,1277.0,1278.0,1291.0,1278.0,1282.0,1286.0,5.0,9.0,2498.0,6423.31,10192.0,942.0,
FG2001.ZCE,20190410,1282.0,1286.0,1281.0,1295.0,1281.0,1295.0,1287.0,9.0,1.0,2612.0,6724.55,11058.0,866.0,
FG2001.ZCE,20190411,1295.0,1287.0,1293.0,1307.0,1289.0,1300.0,1297.0,13.0,10.0,4476.0,11612.04,10758.0,-300.0,
FG2001.ZCE,20190412,1300.0,1297.0,1307.0,1308.0,1293.0,1297.0,1302.0,0.0,5.0,2138.0,5567.47,10848.0,90.0,
FG2001.ZCE,20190415,1297.0,1302.0,1299.0,1299.0,1293.0,1297.0,1296.0,-5.0,-6.0,698.0,1808.98,10942.0,94.0,
FG2001.ZCE,20190416,1297.0,1296.0,1296.0,1307.0,1291.0,1303.0,1300.0,7.0,4.0,1590.0,4134.87,10922.0,-20.0,
FG2001.ZCE,20190417,1303.0,1300.0,1303.0,1305.0,1299.0,1301.0,1303.0,1.0,3.0,3362.0,8760.44,13202.0,2280.0,
FG2001.ZCE,20190418,1301.0,1303.0,1300.0,1301.0,1287.0,1288.0,1293.0,-15.0,-10.0,1910.0,4939.65,13686.0,484.0,
FG2001.ZCE,20190419,1288.0,1293.0,1289.0,1308.0,1282.0,1307.0,1297.0,14.0,4.0,2538.0,6583.56,13340.0,-346.0,
FG2001.ZCE,20190422,1307.0,1297.0,1304.0,1324.0,1304.0,1315.0,1316.0,18.0,19.0,4300.0,11320.43,14476.0,1136.0,
FG2001.ZCE,20190423,1315.0,1316.0,1317.0,1330.0,1314.0,1322.0,1323.0,6.0,7.0,2564.0,6784.9,13566.0,-910.0,
FG2001.ZCE,20190424,1322.0,1323.0,1321.0,1327.0,1315.0,1323.0,1321.0,0.0,-2.0,4566.0,12061.47,15898.0,2332.0,
FG2001.ZCE,20190425,1323.0,1321.0,1321.0,1328.0,1319.0,1322.0,1322.0,1.0,1.0,2978.0,7876.32,16122.0,224.0,
FG2001.ZCE,20190426,1322.0,1322.0,1321.0,1334.0,1311.0,1326.0,1321.0,4.0,-1.0,4786.0,12649.12,16488.0,366.0,
FG2001.ZCE,20190429,1326.0,1321.0,1326.0,1329.0,1316.0,1318.0,1323.0,-3.0,2.0,6372.0,16854.36,18486.0,1998.0,
FG2001.ZCE,20190430,1318.0,1323.0,1319.0,1326.0,1313.0,1321.0,1321.0,-2.0,-2.0,3096.0,8178.68,18332.0,-154.0,
FG2001.ZCE,20190506,1321.0,1321.0,1316.0,1335.0,1303.0,1304.0,1312.0,-17.0,-9.0,7320.0,19209.8,21764.0,3432.0,
FG2001.ZCE,20190507,1304.0,1312.0,1305.0,1308.0,1290.0,1291.0,1301.0,-21.0,-11.0,11578.0,30126.51,20474.0,-1290.0,
FG2001.ZCE,20190508,1291.0,1301.0,1291.0,1299.0,1286.0,1293.0,1294.0,-8.0,-7.0,4956.0,12823.51,20130.0,-344.0,
FG2001.ZCE,20190509,1293.0,1294.0,1293.0,1312.0,1291.0,1309.0,1301.0,15.0,7.0,7218.0,18787.68,22172.0,2042.0,
FG2001.ZCE,20190510,1309.0,1301.0,1309.0,1312.0,1303.0,1310.0,1308.0,9.0,7.0,4024.0,10523.78,21534.0,-638.0,
FG2001.ZCE,20190513,1310.0,1308.0,1310.0,1320.0,1306.0,1319.0,1313.0,11.0,5.0,6192.0,16254.94,21554.0,20.0,
FG2001.ZCE,20190514,1319.0,1313.0,1321.0,1322.0,1304.0,1306.0,1311.0,-7.0,-2.0,5426.0,14227.78,20508.0,-1046.0,
FG2001.ZCE,20190515,1306.0,1311.0,1308.0,1336.0,1304.0,1332.0,1321.0,21.0,10.0,8846.0,23379.71,20510.0,2.0,
FG2001.ZCE,20190516,1332.0,1321.0,1331.0,1346.0,1326.0,1342.0,1337.0,21.0,16.0,9348.0,24999.5,17460.0,-3050.0,
FG2001.ZCE,20190517,1342.0,1337.0,1342.0,1357.0,1340.0,1353.0,1349.0,16.0,12.0,9692.0,26151.44,18544.0,1084.0,
FG2001.ZCE,20190520,1353.0,1349.0,1355.0,1355.0,1342.0,1351.0,1348.0,2.0,-1.0,7568.0,20410.79,19816.0,1272.0,
FG2001.ZCE,20190521,1351.0,1348.0,1349.0,1370.0,1346.0,1357.0,1358.0,9.0,10.0,7580.0,20583.62,20810.0,994.0,
FG2001.ZCE,20190522,1357.0,1358.0,1358.0,1375.0,1350.0,1375.0,1362.0,17.0,4.0,9612.0,26183.97,20890.0,80.0,
FG2001.ZCE,20190523,1375.0,1362.0,1372.0,1375.0,1348.0,1349.0,1360.0,-13.0,-2.0,9968.0,27117.2,20912.0,22.0,
FG2001.ZCE,20190524,1349.0,1360.0,1348.0,1367.0,1343.0,1353.0,1349.0,-7.0,-11.0,6546.0,17664.19,20624.0,-288.0,
FG2001.ZCE,20190527,1353.0,1349.0,1354.0,1373.0,1353.0,1355.0,1364.0,6.0,15.0,9730.0,26537.92,21546.0,922.0,
FG2001.ZCE,20190528,1355.0,1364.0,1356.0,1356.0,1335.0,1343.0,1342.0,-21.0,-22.0,13262.0,35605.78,22876.0,1330.0,
FG2001.ZCE,20190529,1343.0,1342.0,1345.0,1348.0,1336.0,1339.0,1342.0,-3.0,0.0,5560.0,14921.13,22944.0,68.0,
FG2001.ZCE,20190530,1339.0,1342.0,1338.0,1361.0,1334.0,1338.0,1348.0,-4.0,6.0,10152.0,27362.63,23338.0,394.0,
FG2001.ZCE,20190531,1338.0,1348.0,1335.0,1340.0,1324.0,1326.0,1331.0,-22.0,-17.0,12432.0,33105.91,26034.0,2696.0,
FG2001.ZCE,20190603,1326.0,1331.0,1326.0,1332.0,1313.0,1321.0,1323.0,-10.0,-8.0,8606.0,22775.43,26716.0,682.0,
FG2001.ZCE,20190604,1321.0,1323.0,1324.0,1324.0,1302.0,1316.0,1311.0,-7.0,-12.0,12324.0,32315.64,31028.0,4312.0,
FG2001.ZCE,20190605,1316.0,1311.0,1316.0,1328.0,1315.0,1316.0,1320.0,5.0,9.0,7336.0,19367.48,31464.0,436.0,
FG2001.ZCE,20190606,1316.0,1320.0,1316.0,1345.0,1311.0,1344.0,1326.0,24.0,6.0,16466.0,43677.34,30510.0,-954.0,
FG2001.ZCE,20190610,1344.0,1326.0,1344.0,1364.0,1344.0,1356.0,1356.0,30.0,30.0,9064.0,24575.72,30374.0,-136.0,
FG2001.ZCE,20190611,1356.0,1356.0,1360.0,1411.0,1360.0,1411.0,1400.0,55.0,44.0,41570.0,116424.67,35594.0,5220.0,
FG2001.ZCE,20190612,1411.0,1400.0,1420.0,1425.0,1391.0,1395.0,1407.0,-5.0,7.0,33624.0,94585.3,30012.0,-5582.0,
FG2001.ZCE,20190613,1395.0,1407.0,1396.0,1416.0,1395.0,1409.0,1406.0,2.0,-1.0,16002.0,45012.49,31856.0,1844.0,
FG2001.ZCE,20190614,1409.0,1406.0,1410.0,1420.0,1404.0,1413.0,1412.0,7.0,6.0,11756.0,33199.53,32236.0,380.0,
FG2001.ZCE,20190617,1413.0,1412.0,1414.0,1419.0,1404.0,1407.0,1411.0,-5.0,-1.0,12398.0,34995.34,34098.0,1862.0,
FG2001.ZCE,20190618,1407.0,1411.0,1406.0,1414.0,1405.0,1411.0,1409.0,0.0,-2.0,13008.0,36651.81,33686.0,-412.0,
FG2001.ZCE,20190619,1411.0,1409.0,1411.0,1420.0,1408.0,1414.0,1414.0,5.0,5.0,12922.0,36545.68,35318.0,1632.0,
FG2001.ZCE,20190620,1414.0,1414.0,1415.0,1425.0,1411.0,1419.0,1418.0,5.0,4.0,15830.0,44880.62,37730.0,2412.0,
FG2001.ZCE,20190621,1419.0,1418.0,1419.0,1429.0,1417.0,1424.0,1423.0,6.0,5.0,15648.0,44525.98,40446.0,2716.0,
FG2001.ZCE,20190624,1424.0,1423.0,1425.0,1435.0,1423.0,1431.0,1429.0,8.0,6.0,9674.0,27652.85,42928.0,2482.0,
FG2001.ZCE,20190625,1431.0,1429.0,1430.0,1433.0,1428.0,1430.0,1430.0,1.0,1.0,5536.0,15833.29,43378.0,450.0,
FG2001.ZCE,20190626,1430.0,1430.0,1431.0,1456.0,1427.0,1449.0,1443.0,19.0,13.0,34650.0,100028.72,49726.0,6348.0,
FG2001.ZCE,20190627,1449.0,1443.0,1447.0,1451.0,1439.0,1439.0,1445.0,-4.0,2.0,14850.0,42922.26,49410.0,-316.0,
FG2001.ZCE,20190628,1439.0,1445.0,1439.0,1453.0,1433.0,1435.0,1443.0,-10.0,-2.0,19024.0,54893.8,50134.0,724.0,
FG2001.ZCE,20190701,1435.0,1443.0,1437.0,1448.0,1433.0,1443.0,1442.0,0.0,-1.0,11136.0,32109.58,50872.0,738.0,
FG2001.ZCE,20190702,1443.0,1442.0,1442.0,1456.0,1439.0,1450.0,1450.0,8.0,8.0,20146.0,58413.6,55070.0,4198.0,
FG2001.ZCE,20190703,1450.0,1450.0,1449.0,1457.0,1426.0,1430.0,1441.0,-20.0,-9.0,34446.0,99250.04,54502.0,-568.0,
FG2001.ZCE,20190704,1430.0,1441.0,1434.0,1434.0,1420.0,1430.0,1428.0,-11.0,-13.0,17552.0,50145.2,54986.0,484.0,
FG2001.ZCE,20190705,1430.0,1428.0,1430.0,1439.0,1423.0,1427.0,1432.0,-1.0,4.0,20820.0,59608.74,55382.0,396.0,
FG2001.ZCE,20190708,1427.0,1432.0,1429.0,1434.0,1425.0,1432.0,1430.0,0.0,-2.0,12762.0,36506.45,55022.0,-360.0,
FG2001.ZCE,20190709,1432.0,1430.0,1431.0,1455.0,1431.0,1447.0,1447.0,17.0,17.0,23880.0,69108.6,56440.0,1418.0,
FG2001.ZCE,20190710,1447.0,1447.0,1446.0,1447.0,1416.0,1424.0,1429.0,-23.0,-18.0,51134.0,146157.42,72214.0,15774.0,
FG2001.ZCE,20190711,1424.0,1429.0,1426.0,1433.0,1420.0,1424.0,1427.0,-5.0,-2.0,15602.0,44516.55,72048.0,-166.0,
FG2001.ZCE,20190712,1424.0,1427.0,1424.0,1428.0,1402.0,1414.0,1415.0,-13.0,-12.0,30988.0,87703.76,75328.0,3280.0,
FG2001.ZCE,20190715,1414.0,1415.0,1414.0,1423.0,1403.0,1423.0,1415.0,8.0,0.0,27542.0,77932.61,74446.0,-882.0,
FG2001.ZCE,20190716,1423.0,1415.0,1420.0,1434.0,1417.0,1425.0,1427.0,10.0,12.0,12998.0,37097.11,73558.0,-888.0,
FG2001.ZCE,20190717,1425.0,1427.0,1426.0,1435.0,1418.0,1434.0,1427.0,7.0,0.0,19024.0,54276.41,75386.0,1828.0,
FG2001.ZCE,20190718,1434.0,1427.0,1434.0,1439.0,1424.0,1434.0,1432.0,7.0,5.0,22694.0,65004.3,78742.0,3356.0,
FG2001.ZCE,20190719,1434.0,1432.0,1434.0,1452.0,1431.0,1451.0,1444.0,19.0,12.0,35434.0,102356.92,91758.0,13016.0,
FG2001.ZCE,20190722,1451.0,1444.0,1450.0,1453.0,1425.0,1426.0,1435.0,-18.0,-9.0,48364.0,138816.5,96618.0,4860.0,
FG2001.ZCE,20190723,1426.0,1435.0,1426.0,1431.0,1415.0,1430.0,1424.0,-5.0,-11.0,29176.0,83103.2,98742.0,2124.0,
FG2001.ZCE,20190724,1430.0,1424.0,1427.0,1441.0,1418.0,1439.0,1430.0,15.0,6.0,51254.0,146623.57,109684.0,10942.0,
FG2001.ZCE,20190725,1439.0,1430.0,1439.0,1446.0,1434.0,1439.0,1440.0,9.0,10.0,32428.0,93407.04,114564.0,4880.0,
FG2001.ZCE,20190726,1439.0,1440.0,1440.0,1445.0,1434.0,1444.0,1440.0,4.0,0.0,29264.0,84307.42,120172.0,5608.0,
FG2001.ZCE,20190729,1444.0,1440.0,1442.0,1445.0,1420.0,1421.0,1430.0,-19.0,-10.0,43180.0,123475.76,132156.0,11984.0,
FG2001.ZCE,20190730,1421.0,1430.0,1421.0,1430.0,1420.0,1422.0,1426.0,-8.0,-4.0,47718.0,136127.08,150680.0,18524.0,
FG2001.ZCE,20190731,1422.0,1426.0,1422.0,1430.0,1415.0,1417.0,1422.0,-9.0,-4.0,57686.0,164110.12,158782.0,8102.0,
FG2001.ZCE,20190801,1417.0,1422.0,1417.0,1424.0,1412.0,1417.0,1417.0,-5.0,-5.0,38364.0,108729.82,164846.0,6064.0,
FG2001.ZCE,20190802,1417.0,1417.0,1416.0,1417.0,1388.0,1392.0,1401.0,-25.0,-16.0,82804.0,231986.88,177980.0,13134.0,
FG2001.ZCE,20190805,1392.0,1401.0,1390.0,1422.0,1389.0,1412.0,1411.0,11.0,10.0,126690.0,357642.09,177254.0,-726.0,
FG2001.ZCE,20190806,1412.0,1411.0,1414.0,1420.0,1409.0,1416.0,1415.0,5.0,4.0,64868.0,183528.38,182554.0,5300.0,
FG2001.ZCE,20190807,1416.0,1415.0,1410.0,1413.0,1372.0,1377.0,1385.0,-38.0,-30.0,218194.0,604234.4,205812.0,23258.0,
FG2001.ZCE,20190808,1377.0,1385.0,1379.0,1396.0,1367.0,1377.0,1383.0,-8.0,-2.0,161272.0,446129.96,211396.0,5584.0,
FG2001.ZCE,20190809,1377.0,1383.0,1380.0,1389.0,1368.0,1384.0,1381.0,1.0,-2.0,195320.0,539300.53,246244.0,34848.0,
FG2001.ZCE,20190812,1384.0,1381.0,1385.0,1418.0,1379.0,1412.0,1393.0,31.0,12.0,270412.0,753382.46,277938.0,31694.0,
FG2001.ZCE,20190813,1412.0,1393.0,1410.0,1412.0,1394.0,1400.0,1402.0,7.0,9.0,173524.0,486417.6,290814.0,12876.0,
FG2001.ZCE,20190814,1400.0,1402.0,1401.0,1418.0,1398.0,1416.0,1411.0,14.0,9.0,234570.0,662066.23,315534.0,24720.0,
FG2001.ZCE,20190815,1416.0,1411.0,1419.0,1430.0,1410.0,1426.0,1420.0,15.0,9.0,262828.0,746543.74,330704.0,15170.0,
FG2001.ZCE,20190816,1426.0,1420.0,1423.0,1439.0,1423.0,1426.0,1431.0,6.0,11.0,207982.0,595428.42,335806.0,5102.0,
FG2001.ZCE,20190819,1426.0,1431.0,1427.0,1437.0,1424.0,1430.0,1430.0,-1.0,-1.0,179566.0,513666.85,341930.0,6124.0,
FG2001.ZCE,20190820,1430.0,1430.0,1432.0,1438.0,1427.0,1432.0,1433.0,2.0,3.0,141494.0,405504.08,355346.0,13416.0,
FG2001.ZCE,20190821,1432.0,1433.0,1433.0,1434.0,1415.0,1424.0,1422.0,-9.0,-11.0,271828.0,773023.17,364764.0,9418.0,
FG2001.ZCE,20190822,1424.0,1422.0,1426.0,1427.0,1416.0,1420.0,1421.0,-2.0,-1.0,181720.0,516627.63,378230.0,13466.0,
FG2001.ZCE,20190823,1420.0,1421.0,1419.0,1422.0,1396.0,1405.0,1406.0,-16.0,-15.0,327270.0,920059.55,363048.0,-15182.0,
FG2001.ZCE,20190826,1405.0,1406.0,1402.0,1410.0,1382.0,1388.0,1394.0,-18.0,-12.0,282406.0,787154.92,355930.0,-7118.0,
FG2001.ZCE,20190827,1388.0,1394.0,1390.0,1399.0,1383.0,1386.0,1391.0,-8.0,-3.0,203066.0,564844.55,357080.0,1150.0,
FG2001.ZCE,20190828,1386.0,1391.0,1388.0,1395.0,1372.0,1391.0,1382.0,0.0,-9.0,240038.0,663693.02,355114.0,-1966.0,
FG2001.ZCE,20190829,1391.0,1382.0,1390.0,1395.0,1378.0,1379.0,1387.0,-3.0,5.0,161582.0,448123.3,356524.0,1410.0,
FG2001.ZCE,20190830,1379.0,1387.0,1379.0,1394.0,1374.0,1376.0,1384.0,-11.0,-3.0,270844.0,749850.21,365852.0,9328.0,
FG2001.ZCE,20190902,1376.0,1384.0,1376.0,1394.0,1373.0,1394.0,1385.0,10.0,1.0,215234.0,596237.1,356736.0,-9116.0,
FG2001.ZCE,20190903,1394.0,1385.0,1393.0,1398.0,1386.0,1387.0,1391.0,2.0,6.0,130340.0,362484.6,356282.0,-454.0,
FG2001.ZCE,20190904,1387.0,1391.0,1386.0,1415.0,1381.0,1414.0,1397.0,23.0,6.0,245292.0,685212.16,356946.0,664.0,
FG2001.ZCE,20190905,1414.0,1397.0,1414.0,1420.0,1408.0,1408.0,1414.0,11.0,17.0,225664.0,638276.75,354762.0,-2184.0,
FG2001.ZCE,20190906,1408.0,1414.0,1408.0,1418.0,1406.0,1409.0,1412.0,-5.0,-2.0,145146.0,409911.02,355030.0,268.0,
FG2001.ZCE,20190909,1409.0,1412.0,1409.0,1429.0,1406.0,1420.0,1420.0,8.0,8.0,229602.0,652251.34,364790.0,9760.0,
FG2001.ZCE,20190910,1420.0,1420.0,1429.0,1429.0,1418.0,1425.0,1423.0,5.0,3.0,122922.0,349951.68,362852.0,-1938.0,
FG2001.ZCE,20190911,1425.0,1423.0,1427.0,1433.0,1420.0,1424.0,1426.0,1.0,3.0,202240.0,576915.33,369618.0,6766.0,
FG2001.ZCE,20190912,1424.0,1426.0,1425.0,1481.0,1425.0,1452.0,1453.0,26.0,27.0,880554.0,2558953.44,413334.0,43716.0,
FG2001.ZCE,20190916,1452.0,1453.0,1462.0,1471.0,1453.0,1465.0,1462.0,12.0,9.0,241166.0,705327.51,428078.0,14744.0,
FG2001.ZCE,20190917,1465.0,1462.0,1465.0,1466.0,1444.0,1453.0,1455.0,-9.0,-7.0,256616.0,746673.64,408980.0,-19098.0,
FG2001.ZCE,20190918,1453.0,1455.0,1453.0,1465.0,1448.0,1454.0,1456.0,-1.0,1.0,211280.0,615427.49,421592.0,12612.0,
FG2001.ZCE,20190919,1454.0,1456.0,1458.0,1459.0,1438.0,1440.0,1445.0,-16.0,-11.0,311426.0,899711.58,413286.0,-8306.0,
FG2001.ZCE,20190920,1440.0,1445.0,1444.0,1450.0,1431.0,1434.0,1441.0,-11.0,-4.0,219464.0,632401.61,418684.0,5398.0,
FG2001.ZCE,20190923,1434.0,1441.0,1436.0,1439.0,1422.0,1436.0,1429.0,-5.0,-12.0,278514.0,795921.76,419122.0,438.0,
FG2001.ZCE,20190924,1436.0,1429.0,1437.0,1439.0,1391.0,1399.0,1415.0,-30.0,-14.0,408550.0,1156412.27,423072.0,3950.0,
FG2001.ZCE,20190925,1399.0,1415.0,1404.0,1413.0,1399.0,1410.0,1407.0,-5.0,-8.0,226324.0,636694.64,373534.0,-49538.0,
FG2001.ZCE,20190926,1410.0,1407.0,1409.0,1435.0,1403.0,1430.0,1415.0,23.0,8.0,252536.0,714438.0,353310.0,-20224.0,
FG2001.ZCE,20190927,1430.0,1415.0,1436.0,1454.0,1432.0,1445.0,1441.0,30.0,26.0,420444.0,1211738.98,362236.0,8926.0,
FG2001.ZCE,20190930,1445.0,1441.0,1441.0,1461.0,1436.0,1459.0,1451.0,18.0,10.0,234704.0,681111.13,340056.0,-22180.0,
FG2001.ZCE,20191008,1459.0,1451.0,1457.0,1458.0,1440.0,1453.0,1451.0,2.0,0.0,130516.0,378802.85,346044.0,5988.0,
FG2001.ZCE,20191009,1453.0,1451.0,1453.0,1454.0,1438.0,1445.0,1446.0,-6.0,-5.0,248204.0,717735.66,391784.0,45740.0,
FG2001.ZCE,20191010,1445.0,1446.0,1447.0,1469.0,1434.0,1446.0,1448.0,0.0,2.0,407940.0,1181288.48,447816.0,56032.0,
FG2001.ZCE,20191011,1446.0,1448.0,1450.0,1460.0,1445.0,1459.0,1454.0,11.0,6.0,244388.0,710488.11,462596.0,14780.0,
FG2001.ZCE,20191014,1459.0,1454.0,1460.0,1465.0,1449.0,1454.0,1457.0,0.0,3.0,254674.0,741942.5,481212.0,18616.0,
FG2001.ZCE,20191015,1454.0,1457.0,1453.0,1461.0,1446.0,1459.0,1454.0,2.0,-3.0,262548.0,763477.18,492108.0,10896.0,
FG2001.ZCE,20191016,1459.0,1454.0,1459.0,1467.0,1445.0,1453.0,1456.0,-1.0,2.0,397252.0,1156965.14,517600.0,25492.0,
FG2001.ZCE,20191017,1453.0,1456.0,1454.0,1459.0,1437.0,1438.0,1448.0,-18.0,-8.0,510790.0,1479096.7,586718.0,69118.0,
FG2001.ZCE,20191018,1438.0,1448.0,1435.0,1497.0,1432.0,1492.0,1463.0,44.0,15.0,1334672.0,3905475.22,720114.0,133396.0,
FG2001.ZCE,20191021,1492.0,1463.0,1496.0,1518.0,1487.0,1514.0,1502.0,51.0,39.0,1172556.0,3521223.08,752430.0,32316.0,
FG2001.ZCE,20191022,1514.0,1502.0,1518.0,1519.0,1493.0,1502.0,1503.0,0.0,1.0,616792.0,1854284.24,746828.0,-5602.0,
FG2001.ZCE,20191023,1502.0,1503.0,1504.0,1523.0,1497.0,1511.0,1508.0,8.0,5.0,627326.0,1892164.69,751450.0,4622.0,
FG2001.ZCE,20191024,1511.0,1508.0,1514.0,1519.0,1505.0,1513.0,1512.0,5.0,4.0,420422.0,1271625.88,762476.0,11026.0,
FG2001.ZCE,20191025,1513.0,1512.0,1518.0,1519.0,1489.0,1505.0,1501.0,-7.0,-11.0,872506.0,2618522.46,736202.0,-26274.0,
FG2001.ZCE,20191028,1505.0,1501.0,1503.0,1505.0,1491.0,1493.0,1497.0,-8.0,-4.0,501016.0,1499593.7,685678.0,-50524.0,
FG2001.ZCE,20191029,1493.0,1497.0,1491.0,1502.0,1478.0,1489.0,1489.0,-8.0,-8.0,500146.0,1489514.36,653710.0,-31968.0,
FG2001.ZCE,20191030,1489.0,1489.0,1490.0,1495.0,1481.0,1482.0,1487.0,-7.0,-2.0,296994.0,883533.07,641060.0,-12650.0,
FG2001.ZCE,20191031,1482.0,1487.0,1482.0,1493.0,1475.0,1485.0,1484.0,-2.0,-3.0,356528.0,1058048.22,621582.0,-19478.0,
FG2001.ZCE,20191101,1485.0,1484.0,1486.0,1501.0,1476.0,1496.0,1490.0,12.0,6.0,521692.0,1554559.58,659578.0,37996.0,
FG2001.ZCE,20191104,1496.0,1490.0,1496.0,1500.0,1484.0,1487.0,1492.0,-3.0,2.0,271808.0,811174.58,640236.0,-19342.0,
FG2001.ZCE,20191105,1487.0,1492.0,1487.0,1495.0,1486.0,1494.0,1491.0,2.0,-1.0,216368.0,645372.67,631764.0,-8472.0,
FG2001.ZCE,20191106,1494.0,1491.0,1493.0,1503.0,1484.0,1486.0,1494.0,-5.0,3.0,447830.0,1338037.1,616822.0,-14942.0,
FG2001.ZCE,20191107,1486.0,1494.0,1489.0,1494.0,1482.0,1491.0,1489.0,-3.0,-5.0,265700.0,791302.57,596292.0,-20530.0,
FG2001.ZCE,20191108,1491.0,1489.0,1493.0,1500.0,1490.0,1499.0,1495.0,10.0,6.0,317434.0,948966.38,565442.0,-30850.0,
FG2001.ZCE,20191111,1499.0,1495.0,1500.0,1506.0,1475.0,1480.0,1489.0,-15.0,-6.0,661878.0,1970578.85,505312.0,-60130.0,
FG2001.ZCE,20191112,1480.0,1489.0,1479.0,1484.0,1471.0,1475.0,1476.0,-14.0,-13.0,351652.0,1038423.92,469198.0,-36114.0,
FG2001.ZCE,20191113,1475.0,1476.0,1478.0,1495.0,1457.0,1480.0,1474.0,4.0,-2.0,640230.0,1887113.8,470804.0,1606.0,
FG2001.ZCE,20191114,1480.0,1474.0,1479.0,1494.0,1476.0,1494.0,1483.0,20.0,9.0,242556.0,719317.12,461054.0,-9750.0,
FG2001.ZCE,20191115,1494.0,1483.0,1495.0,1499.0,1490.0,1491.0,1494.0,8.0,11.0,238160.0,711750.47,459102.0,-1952.0,
FG2001.ZCE,20191118,1491.0,1494.0,1490.0,1493.0,1475.0,1484.0,1483.0,-10.0,-11.0,317394.0,941199.24,453106.0,-5996.0,
FG2001.ZCE,20191119,1484.0,1483.0,1484.0,1492.0,1479.0,1482.0,1484.0,-1.0,1.0,375600.0,1114804.92,456566.0,3460.0,
FG2001.ZCE,20191120,1482.0,1484.0,1484.0,1488.0,1478.0,1482.0,1484.0,-2.0,0.0,187650.0,556812.78,439442.0,-17124.0,
FG2001.ZCE,20191121,1482.0,1484.0,1481.0,1483.0,1445.0,1445.0,1467.0,-39.0,-17.0,484558.0,1421848.9,428330.0,-11112.0,
FG2001.ZCE,20191122,1445.0,1467.0,1443.0,1455.0,1441.0,1450.0,1448.0,-17.0,-19.0,349144.0,1011407.72,414552.0,-13778.0,
FG2001.ZCE,20191125,1450.0,1448.0,1451.0,1461.0,1444.0,1455.0,1453.0,7.0,5.0,280662.0,815455.06,400694.0,-13858.0,
FG2001.ZCE,20191126,1455.0,1453.0,1455.0,1456.0,1449.0,1453.0,1453.0,0.0,0.0,150204.0,436553.88,391024.0,-9670.0,
FG2001.ZCE,20191127,1453.0,1453.0,1454.0,1472.0,1443.0,1467.0,1457.0,14.0,4.0,391656.0,1141344.49,395902.0,4878.0,
FG2001.ZCE,20191128,1467.0,1457.0,1468.0,1471.0,1463.0,1469.0,1466.0,12.0,9.0,157400.0,461651.03,378144.0,-17758.0,
FG2001.ZCE,20191129,1469.0,1466.0,1467.0,1476.0,1464.0,1473.0,1470.0,7.0,4.0,173646.0,510521.26,362580.0,-15564.0,
FG2001.ZCE,20191202,1473.0,1470.0,1470.0,1471.0,1464.0,1470.0,1467.0,0.0,-3.0,147548.0,433038.46,349184.0,-13396.0,
FG2001.ZCE,20191203,1470.0,1467.0,1466.0,1472.0,1464.0,1469.0,1468.0,2.0,1.0,126190.0,370457.78,343456.0,-5728.0,
FG2001.ZCE,20191204,1469.0,1468.0,1468.0,1478.0,1465.0,1476.0,1473.0,8.0,5.0,169894.0,500351.07,299936.0,-43520.0,
FG2001.ZCE,20191205,1476.0,1473.0,1475.0,1478.0,1457.0,1459.0,1467.0,-14.0,-6.0,191998.0,563432.0,250126.0,-49810.0,
FG2001.ZCE,20191206,1459.0,1467.0,1460.0,1470.0,1458.0,1465.0,1464.0,-2.0,-3.0,137900.0,403865.67,238570.0,-11556.0,
FG2001.ZCE,20191209,1465.0,1464.0,1462.0,1490.0,1462.0,1472.0,1474.0,8.0,10.0,186836.0,550780.75,202864.0,-35706.0,
FG2001.ZCE,20191210,1472.0,1474.0,1469.0,1476.0,1462.0,1468.0,1468.0,-6.0,-6.0,126232.0,370524.46,165916.0,-36948.0,
FG2001.ZCE,20191211,1468.0,1468.0,1470.0,1479.0,1466.0,1470.0,1470.0,2.0,2.0,52248.0,153659.46,148102.0,-17814.0,
FG2001.ZCE,20191212,1470.0,1470.0,1468.0,1474.0,1464.0,1464.0,1468.0,-6.0,-2.0,55974.0,164369.14,118468.0,-29634.0,
FG2001.ZCE,20191213,1464.0,1468.0,1466.0,1478.0,1461.0,1476.0,1468.0,8.0,0.0,71840.0,210963.33,85088.0,-33380.0,
FG2001.ZCE,20191216,1476.0,1468.0,1477.0,1489.0,1471.0,1488.0,1481.0,20.0,13.0,46872.0,138793.11,62864.0,-22224.0,
FG2001.ZCE,20191217,1488.0,1481.0,1485.0,1486.0,1468.0,1478.0,1477.0,-3.0,-4.0,22646.0,66901.24,52890.0,-9974.0,
FG2001.ZCE,20191218,1478.0,1477.0,1478.0,1496.0,1475.0,1494.0,1489.0,17.0,12.0,20898.0,62229.06,48770.0,-4120.0,
FG2001.ZCE,20191219,1494.0,1489.0,1492.0,1501.0,1487.0,1490.0,1495.0,1.0,6.0,14712.0,43991.23,44910.0,-3860.0,
FG2001.ZCE,20191220,1490.0,1495.0,1489.0,1494.0,1480.0,1492.0,1487.0,-3.0,-8.0,11624.0,34567.61,40046.0,-4864.0,
FG2001.ZCE,20191223,1492.0,1487.0,1492.0,1499.0,1484.0,1484.0,1492.0,-3.0,5.0,11968.0,35715.9,35076.0,-4970.0,
FG2001.ZCE,20191224,1484.0,1492.0,1483.0,1496.0,1483.0,1493.0,1490.0,1.0,-2.0,5206.0,15515.35,32144.0,-2932.0,
FG2001.ZCE,20191225,1493.0,1490.0,1495.0,1495.0,1483.0,1484.0,1486.0,-6.0,-4.0,8696.0,25846.34,27042.0,-5102.0,
FG2001.ZCE,20191226,1484.0,1486.0,1484.0,1492.0,1482.0,1484.0,1485.0,-2.0,-1.0,6246.0,18554.62,22744.0,-4298.0,
FG2001.ZCE,20191227,1484.0,1485.0,1480.0,1489.0,1479.0,1485.0,1485.0,0.0,0.0,7122.0,21156.1,16568.0,-6176.0,
FG2001.ZCE,20191230,1485.0,1485.0,1482.0,1488.0,1482.0,1484.0,1484.0,-1.0,-1.0,6030.0,17899.57,11396.0,-5172.0,
FG2001.ZCE,20191231,1484.0,1484.0,1485.0,1515.0,1481.0,1510.0,1490.0,26.0,6.0,11054.0,32934.04,2418.0,-8978.0,
FG2001.ZCE,20200102,1510.0,1490.0,1510.0,1548.0,1495.0,1510.0,1506.0,20.0,16.0,397.0,1195.97,927.0,-1491.0,
FG2001.ZCE,20200103,1510.0,1506.0,1511.0,1519.0,1510.0,1519.0,1511.0,13.0,5.0,24.0,72.53,905.0,-22.0,
FG2001.ZCE,20200106,1519.0,1511.0,1525.0,1530.0,1515.0,1530.0,1527.0,19.0,16.0,22.0,67.2,884.0,-21.0,
FG2001.ZCE,20200107,1530.0,1527.0,1540.0,1540.0,1540.0,1540.0,1540.0,13.0,13.0,2.0,6.16,882.0,-2.0,
FG2001.ZCE,20200108,1540.0,1540.0,,,,,1540.0,,0.0,0.0,0.0,882.0,0.0,
FG2001.ZCE,20200109,,1540.0,1510.0,1510.0,1510.0,1510.0,1510.0,-30.0,-30.0,21.0,63.42,861.0,-21.0,
FG2001.ZCE,20200110,1510.0,1510.0,1515.0,1540.0,1515.0,1540.0,1528.0,30.0,18.0,17.0,51.96,853.0,-8.0,
FG2001.ZCE,20200113,1540.0,1528.0,1540.0,1540.0,1540.0,1540.0,1540.0,12.0,12.0,2.0,6.16,851.0,-2.0,
FG2001.ZCE,20200114,1540.0,1540.0,,,,,1538.0,,-2.0,0.0,0.0,851.0,0.0,
FG2001.ZCE,20200115,,1538.0,,,,,1550.0,,12.0,51.0,158.1,0.0,-851.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2001.ZCE 20190116 1301.0 1280.0 1280.0 1260.0 1270.0 1267.0 -31.0 -34.0 358.0 907.17 290.0 290.0
3 FG2001.ZCE 20190117 1270.0 1267.0 1266.0 1271.0 1261.0 1262.0 1266.0 -5.0 -1.0 814.0 2061.57 1066.0 776.0
4 FG2001.ZCE 20190118 1262.0 1266.0 1261.0 1266.0 1255.0 1264.0 1263.0 -2.0 -3.0 732.0 1849.05 1402.0 336.0
5 FG2001.ZCE 20190121 1264.0 1263.0 1266.0 1280.0 1263.0 1280.0 1272.0 17.0 9.0 2376.0 6045.6 2030.0 628.0
6 FG2001.ZCE 20190122 1280.0 1272.0 1276.0 1277.0 1271.0 1271.0 1274.0 -1.0 2.0 284.0 723.37 2134.0 104.0
7 FG2001.ZCE 20190123 1271.0 1274.0 1274.0 1278.0 1273.0 1277.0 1277.0 3.0 3.0 322.0 822.1 2168.0 34.0
8 FG2001.ZCE 20190124 1277.0 1277.0 1278.0 1278.0 1273.0 1277.0 1275.0 0.0 -2.0 108.0 275.5 2176.0 8.0
9 FG2001.ZCE 20190125 1277.0 1275.0 1273.0 1280.0 1273.0 1276.0 1279.0 1.0 4.0 200.0 511.0 2166.0 -10.0
10 FG2001.ZCE 20190128 1276.0 1279.0 1279.0 1289.0 1276.0 1276.0 1282.0 -3.0 3.0 380.0 974.64 2146.0 -20.0
11 FG2001.ZCE 20190129 1276.0 1282.0 1278.0 1282.0 1277.0 1280.0 1279.0 -2.0 -3.0 348.0 889.93 2244.0 98.0
12 FG2001.ZCE 20190130 1280.0 1279.0 1281.0 1292.0 1278.0 1286.0 1284.0 7.0 5.0 428.0 1099.52 2194.0 -50.0
13 FG2001.ZCE 20190131 1286.0 1284.0 1281.0 1289.0 1281.0 1288.0 1285.0 4.0 1.0 262.0 673.13 2196.0 2.0
14 FG2001.ZCE 20190201 1288.0 1285.0 1290.0 1300.0 1290.0 1300.0 1296.0 15.0 11.0 108.0 279.99 2196.0 0.0
15 FG2001.ZCE 20190211 1300.0 1296.0 1303.0 1313.0 1300.0 1307.0 1307.0 11.0 11.0 226.0 590.82 2260.0 64.0
16 FG2001.ZCE 20190212 1307.0 1307.0 1302.0 1313.0 1301.0 1301.0 1305.0 -6.0 -2.0 784.0 2045.9 2572.0 312.0
17 FG2001.ZCE 20190213 1301.0 1305.0 1300.0 1307.0 1287.0 1289.0 1295.0 -16.0 -10.0 992.0 2568.74 2906.0 334.0
18 FG2001.ZCE 20190214 1289.0 1295.0 1288.0 1292.0 1280.0 1283.0 1285.0 -12.0 -10.0 334.0 858.63 3104.0 198.0
19 FG2001.ZCE 20190215 1283.0 1285.0 1282.0 1284.0 1268.0 1273.0 1274.0 -12.0 -11.0 454.0 1156.86 3236.0 132.0
20 FG2001.ZCE 20190218 1273.0 1274.0 1277.0 1279.0 1270.0 1271.0 1274.0 -3.0 0.0 342.0 871.68 3392.0 156.0
21 FG2001.ZCE 20190219 1271.0 1274.0 1274.0 1292.0 1274.0 1290.0 1281.0 16.0 7.0 472.0 1209.72 3340.0 -52.0
22 FG2001.ZCE 20190220 1290.0 1281.0 1290.0 1292.0 1281.0 1287.0 1286.0 6.0 5.0 218.0 560.68 3302.0 -38.0
23 FG2001.ZCE 20190221 1287.0 1286.0 1285.0 1290.0 1270.0 1284.0 1283.0 -2.0 -3.0 354.0 908.28 3352.0 50.0
24 FG2001.ZCE 20190222 1284.0 1283.0 1282.0 1285.0 1276.0 1283.0 1282.0 0.0 -1.0 268.0 687.22 3372.0 20.0
25 FG2001.ZCE 20190225 1283.0 1282.0 1285.0 1290.0 1280.0 1285.0 1285.0 3.0 3.0 430.0 1105.24 3296.0 -76.0
26 FG2001.ZCE 20190226 1285.0 1285.0 1284.0 1289.0 1278.0 1286.0 1283.0 1.0 -2.0 296.0 759.39 3350.0 54.0
27 FG2001.ZCE 20190227 1286.0 1283.0 1286.0 1290.0 1282.0 1286.0 1287.0 3.0 4.0 182.0 468.29 3310.0 -40.0
28 FG2001.ZCE 20190228 1286.0 1287.0 1292.0 1292.0 1264.0 1264.0 1274.0 -23.0 -13.0 1036.0 2639.67 3922.0 612.0
29 FG2001.ZCE 20190301 1264.0 1274.0 1267.0 1272.0 1256.0 1270.0 1265.0 -4.0 -9.0 1102.0 2788.52 4406.0 484.0
30 FG2001.ZCE 20190304 1270.0 1265.0 1269.0 1274.0 1252.0 1268.0 1265.0 3.0 0.0 1876.0 4746.52 5460.0 1054.0
31 FG2001.ZCE 20190305 1268.0 1265.0 1263.0 1269.0 1255.0 1255.0 1261.0 -10.0 -4.0 2296.0 5790.14 6976.0 1516.0
32 FG2001.ZCE 20190306 1255.0 1261.0 1258.0 1258.0 1250.0 1254.0 1254.0 -7.0 -7.0 1320.0 3311.68 7888.0 912.0
33 FG2001.ZCE 20190307 1254.0 1254.0 1255.0 1262.0 1250.0 1256.0 1255.0 2.0 1.0 1650.0 4142.58 7686.0 -202.0
34 FG2001.ZCE 20190308 1256.0 1255.0 1255.0 1261.0 1252.0 1252.0 1256.0 -3.0 1.0 1386.0 3480.7 8196.0 510.0
35 FG2001.ZCE 20190311 1252.0 1256.0 1251.0 1254.0 1238.0 1246.0 1245.0 -10.0 -11.0 1824.0 4542.67 9290.0 1094.0
36 FG2001.ZCE 20190312 1246.0 1245.0 1246.0 1249.0 1243.0 1249.0 1245.0 4.0 0.0 520.0 1295.08 9322.0 32.0
37 FG2001.ZCE 20190313 1249.0 1245.0 1246.0 1249.0 1242.0 1244.0 1246.0 -1.0 1.0 636.0 1584.44 9538.0 216.0
38 FG2001.ZCE 20190314 1244.0 1246.0 1243.0 1252.0 1241.0 1250.0 1247.0 4.0 1.0 680.0 1696.55 9566.0 28.0
39 FG2001.ZCE 20190315 1250.0 1247.0 1248.0 1256.0 1247.0 1250.0 1251.0 3.0 4.0 1116.0 2793.16 9108.0 -458.0
40 FG2001.ZCE 20190318 1250.0 1251.0 1251.0 1256.0 1243.0 1243.0 1249.0 -8.0 -2.0 804.0 2008.53 9486.0 378.0
41 FG2001.ZCE 20190319 1243.0 1249.0 1244.0 1251.0 1234.0 1235.0 1241.0 -14.0 -8.0 1594.0 3955.77 10364.0 878.0
42 FG2001.ZCE 20190320 1235.0 1241.0 1236.0 1242.0 1235.0 1241.0 1239.0 0.0 -2.0 762.0 1887.94 10678.0 314.0
43 FG2001.ZCE 20190321 1241.0 1239.0 1241.0 1246.0 1239.0 1244.0 1243.0 5.0 4.0 928.0 2307.9 10740.0 62.0
44 FG2001.ZCE 20190322 1244.0 1243.0 1246.0 1248.0 1240.0 1246.0 1244.0 3.0 1.0 638.0 1587.6 10668.0 -72.0
45 FG2001.ZCE 20190325 1246.0 1244.0 1244.0 1248.0 1240.0 1241.0 1243.0 -3.0 -1.0 808.0 2008.26 10922.0 254.0
46 FG2001.ZCE 20190326 1241.0 1243.0 1243.0 1243.0 1240.0 1241.0 1242.0 -2.0 -1.0 1068.0 2652.89 11470.0 548.0
47 FG2001.ZCE 20190327 1241.0 1242.0 1243.0 1249.0 1241.0 1243.0 1244.0 1.0 2.0 1986.0 4940.68 11682.0 212.0
48 FG2001.ZCE 20190328 1243.0 1244.0 1243.0 1248.0 1241.0 1241.0 1244.0 -3.0 0.0 752.0 1871.65 11468.0 -214.0
49 FG2001.ZCE 20190329 1241.0 1244.0 1238.0 1256.0 1238.0 1253.0 1250.0 9.0 6.0 1636.0 4090.55 10838.0 -630.0
50 FG2001.ZCE 20190401 1253.0 1250.0 1262.0 1262.0 1249.0 1259.0 1257.0 9.0 7.0 2568.0 6453.38 11064.0 226.0
51 FG2001.ZCE 20190402 1259.0 1257.0 1259.0 1261.0 1254.0 1254.0 1257.0 -3.0 0.0 1056.0 2654.05 10854.0 -210.0
52 FG2001.ZCE 20190403 1254.0 1257.0 1252.0 1261.0 1252.0 1261.0 1258.0 4.0 1.0 1658.0 4171.75 10752.0 -102.0
53 FG2001.ZCE 20190404 1261.0 1258.0 1261.0 1271.0 1261.0 1269.0 1266.0 11.0 8.0 2610.0 6606.5 9770.0 -982.0
54 FG2001.ZCE 20190408 1269.0 1266.0 1263.0 1284.0 1263.0 1280.0 1277.0 14.0 11.0 1894.0 4837.82 9250.0 -520.0
55 FG2001.ZCE 20190409 1280.0 1277.0 1278.0 1291.0 1278.0 1282.0 1286.0 5.0 9.0 2498.0 6423.31 10192.0 942.0
56 FG2001.ZCE 20190410 1282.0 1286.0 1281.0 1295.0 1281.0 1295.0 1287.0 9.0 1.0 2612.0 6724.55 11058.0 866.0
57 FG2001.ZCE 20190411 1295.0 1287.0 1293.0 1307.0 1289.0 1300.0 1297.0 13.0 10.0 4476.0 11612.04 10758.0 -300.0
58 FG2001.ZCE 20190412 1300.0 1297.0 1307.0 1308.0 1293.0 1297.0 1302.0 0.0 5.0 2138.0 5567.47 10848.0 90.0
59 FG2001.ZCE 20190415 1297.0 1302.0 1299.0 1299.0 1293.0 1297.0 1296.0 -5.0 -6.0 698.0 1808.98 10942.0 94.0
60 FG2001.ZCE 20190416 1297.0 1296.0 1296.0 1307.0 1291.0 1303.0 1300.0 7.0 4.0 1590.0 4134.87 10922.0 -20.0
61 FG2001.ZCE 20190417 1303.0 1300.0 1303.0 1305.0 1299.0 1301.0 1303.0 1.0 3.0 3362.0 8760.44 13202.0 2280.0
62 FG2001.ZCE 20190418 1301.0 1303.0 1300.0 1301.0 1287.0 1288.0 1293.0 -15.0 -10.0 1910.0 4939.65 13686.0 484.0
63 FG2001.ZCE 20190419 1288.0 1293.0 1289.0 1308.0 1282.0 1307.0 1297.0 14.0 4.0 2538.0 6583.56 13340.0 -346.0
64 FG2001.ZCE 20190422 1307.0 1297.0 1304.0 1324.0 1304.0 1315.0 1316.0 18.0 19.0 4300.0 11320.43 14476.0 1136.0
65 FG2001.ZCE 20190423 1315.0 1316.0 1317.0 1330.0 1314.0 1322.0 1323.0 6.0 7.0 2564.0 6784.9 13566.0 -910.0
66 FG2001.ZCE 20190424 1322.0 1323.0 1321.0 1327.0 1315.0 1323.0 1321.0 0.0 -2.0 4566.0 12061.47 15898.0 2332.0
67 FG2001.ZCE 20190425 1323.0 1321.0 1321.0 1328.0 1319.0 1322.0 1322.0 1.0 1.0 2978.0 7876.32 16122.0 224.0
68 FG2001.ZCE 20190426 1322.0 1322.0 1321.0 1334.0 1311.0 1326.0 1321.0 4.0 -1.0 4786.0 12649.12 16488.0 366.0
69 FG2001.ZCE 20190429 1326.0 1321.0 1326.0 1329.0 1316.0 1318.0 1323.0 -3.0 2.0 6372.0 16854.36 18486.0 1998.0
70 FG2001.ZCE 20190430 1318.0 1323.0 1319.0 1326.0 1313.0 1321.0 1321.0 -2.0 -2.0 3096.0 8178.68 18332.0 -154.0
71 FG2001.ZCE 20190506 1321.0 1321.0 1316.0 1335.0 1303.0 1304.0 1312.0 -17.0 -9.0 7320.0 19209.8 21764.0 3432.0
72 FG2001.ZCE 20190507 1304.0 1312.0 1305.0 1308.0 1290.0 1291.0 1301.0 -21.0 -11.0 11578.0 30126.51 20474.0 -1290.0
73 FG2001.ZCE 20190508 1291.0 1301.0 1291.0 1299.0 1286.0 1293.0 1294.0 -8.0 -7.0 4956.0 12823.51 20130.0 -344.0
74 FG2001.ZCE 20190509 1293.0 1294.0 1293.0 1312.0 1291.0 1309.0 1301.0 15.0 7.0 7218.0 18787.68 22172.0 2042.0
75 FG2001.ZCE 20190510 1309.0 1301.0 1309.0 1312.0 1303.0 1310.0 1308.0 9.0 7.0 4024.0 10523.78 21534.0 -638.0
76 FG2001.ZCE 20190513 1310.0 1308.0 1310.0 1320.0 1306.0 1319.0 1313.0 11.0 5.0 6192.0 16254.94 21554.0 20.0
77 FG2001.ZCE 20190514 1319.0 1313.0 1321.0 1322.0 1304.0 1306.0 1311.0 -7.0 -2.0 5426.0 14227.78 20508.0 -1046.0
78 FG2001.ZCE 20190515 1306.0 1311.0 1308.0 1336.0 1304.0 1332.0 1321.0 21.0 10.0 8846.0 23379.71 20510.0 2.0
79 FG2001.ZCE 20190516 1332.0 1321.0 1331.0 1346.0 1326.0 1342.0 1337.0 21.0 16.0 9348.0 24999.5 17460.0 -3050.0
80 FG2001.ZCE 20190517 1342.0 1337.0 1342.0 1357.0 1340.0 1353.0 1349.0 16.0 12.0 9692.0 26151.44 18544.0 1084.0
81 FG2001.ZCE 20190520 1353.0 1349.0 1355.0 1355.0 1342.0 1351.0 1348.0 2.0 -1.0 7568.0 20410.79 19816.0 1272.0
82 FG2001.ZCE 20190521 1351.0 1348.0 1349.0 1370.0 1346.0 1357.0 1358.0 9.0 10.0 7580.0 20583.62 20810.0 994.0
83 FG2001.ZCE 20190522 1357.0 1358.0 1358.0 1375.0 1350.0 1375.0 1362.0 17.0 4.0 9612.0 26183.97 20890.0 80.0
84 FG2001.ZCE 20190523 1375.0 1362.0 1372.0 1375.0 1348.0 1349.0 1360.0 -13.0 -2.0 9968.0 27117.2 20912.0 22.0
85 FG2001.ZCE 20190524 1349.0 1360.0 1348.0 1367.0 1343.0 1353.0 1349.0 -7.0 -11.0 6546.0 17664.19 20624.0 -288.0
86 FG2001.ZCE 20190527 1353.0 1349.0 1354.0 1373.0 1353.0 1355.0 1364.0 6.0 15.0 9730.0 26537.92 21546.0 922.0
87 FG2001.ZCE 20190528 1355.0 1364.0 1356.0 1356.0 1335.0 1343.0 1342.0 -21.0 -22.0 13262.0 35605.78 22876.0 1330.0
88 FG2001.ZCE 20190529 1343.0 1342.0 1345.0 1348.0 1336.0 1339.0 1342.0 -3.0 0.0 5560.0 14921.13 22944.0 68.0
89 FG2001.ZCE 20190530 1339.0 1342.0 1338.0 1361.0 1334.0 1338.0 1348.0 -4.0 6.0 10152.0 27362.63 23338.0 394.0
90 FG2001.ZCE 20190531 1338.0 1348.0 1335.0 1340.0 1324.0 1326.0 1331.0 -22.0 -17.0 12432.0 33105.91 26034.0 2696.0
91 FG2001.ZCE 20190603 1326.0 1331.0 1326.0 1332.0 1313.0 1321.0 1323.0 -10.0 -8.0 8606.0 22775.43 26716.0 682.0
92 FG2001.ZCE 20190604 1321.0 1323.0 1324.0 1324.0 1302.0 1316.0 1311.0 -7.0 -12.0 12324.0 32315.64 31028.0 4312.0
93 FG2001.ZCE 20190605 1316.0 1311.0 1316.0 1328.0 1315.0 1316.0 1320.0 5.0 9.0 7336.0 19367.48 31464.0 436.0
94 FG2001.ZCE 20190606 1316.0 1320.0 1316.0 1345.0 1311.0 1344.0 1326.0 24.0 6.0 16466.0 43677.34 30510.0 -954.0
95 FG2001.ZCE 20190610 1344.0 1326.0 1344.0 1364.0 1344.0 1356.0 1356.0 30.0 30.0 9064.0 24575.72 30374.0 -136.0
96 FG2001.ZCE 20190611 1356.0 1356.0 1360.0 1411.0 1360.0 1411.0 1400.0 55.0 44.0 41570.0 116424.67 35594.0 5220.0
97 FG2001.ZCE 20190612 1411.0 1400.0 1420.0 1425.0 1391.0 1395.0 1407.0 -5.0 7.0 33624.0 94585.3 30012.0 -5582.0
98 FG2001.ZCE 20190613 1395.0 1407.0 1396.0 1416.0 1395.0 1409.0 1406.0 2.0 -1.0 16002.0 45012.49 31856.0 1844.0
99 FG2001.ZCE 20190614 1409.0 1406.0 1410.0 1420.0 1404.0 1413.0 1412.0 7.0 6.0 11756.0 33199.53 32236.0 380.0
100 FG2001.ZCE 20190617 1413.0 1412.0 1414.0 1419.0 1404.0 1407.0 1411.0 -5.0 -1.0 12398.0 34995.34 34098.0 1862.0
101 FG2001.ZCE 20190618 1407.0 1411.0 1406.0 1414.0 1405.0 1411.0 1409.0 0.0 -2.0 13008.0 36651.81 33686.0 -412.0
102 FG2001.ZCE 20190619 1411.0 1409.0 1411.0 1420.0 1408.0 1414.0 1414.0 5.0 5.0 12922.0 36545.68 35318.0 1632.0
103 FG2001.ZCE 20190620 1414.0 1414.0 1415.0 1425.0 1411.0 1419.0 1418.0 5.0 4.0 15830.0 44880.62 37730.0 2412.0
104 FG2001.ZCE 20190621 1419.0 1418.0 1419.0 1429.0 1417.0 1424.0 1423.0 6.0 5.0 15648.0 44525.98 40446.0 2716.0
105 FG2001.ZCE 20190624 1424.0 1423.0 1425.0 1435.0 1423.0 1431.0 1429.0 8.0 6.0 9674.0 27652.85 42928.0 2482.0
106 FG2001.ZCE 20190625 1431.0 1429.0 1430.0 1433.0 1428.0 1430.0 1430.0 1.0 1.0 5536.0 15833.29 43378.0 450.0
107 FG2001.ZCE 20190626 1430.0 1430.0 1431.0 1456.0 1427.0 1449.0 1443.0 19.0 13.0 34650.0 100028.72 49726.0 6348.0
108 FG2001.ZCE 20190627 1449.0 1443.0 1447.0 1451.0 1439.0 1439.0 1445.0 -4.0 2.0 14850.0 42922.26 49410.0 -316.0
109 FG2001.ZCE 20190628 1439.0 1445.0 1439.0 1453.0 1433.0 1435.0 1443.0 -10.0 -2.0 19024.0 54893.8 50134.0 724.0
110 FG2001.ZCE 20190701 1435.0 1443.0 1437.0 1448.0 1433.0 1443.0 1442.0 0.0 -1.0 11136.0 32109.58 50872.0 738.0
111 FG2001.ZCE 20190702 1443.0 1442.0 1442.0 1456.0 1439.0 1450.0 1450.0 8.0 8.0 20146.0 58413.6 55070.0 4198.0
112 FG2001.ZCE 20190703 1450.0 1450.0 1449.0 1457.0 1426.0 1430.0 1441.0 -20.0 -9.0 34446.0 99250.04 54502.0 -568.0
113 FG2001.ZCE 20190704 1430.0 1441.0 1434.0 1434.0 1420.0 1430.0 1428.0 -11.0 -13.0 17552.0 50145.2 54986.0 484.0
114 FG2001.ZCE 20190705 1430.0 1428.0 1430.0 1439.0 1423.0 1427.0 1432.0 -1.0 4.0 20820.0 59608.74 55382.0 396.0
115 FG2001.ZCE 20190708 1427.0 1432.0 1429.0 1434.0 1425.0 1432.0 1430.0 0.0 -2.0 12762.0 36506.45 55022.0 -360.0
116 FG2001.ZCE 20190709 1432.0 1430.0 1431.0 1455.0 1431.0 1447.0 1447.0 17.0 17.0 23880.0 69108.6 56440.0 1418.0
117 FG2001.ZCE 20190710 1447.0 1447.0 1446.0 1447.0 1416.0 1424.0 1429.0 -23.0 -18.0 51134.0 146157.42 72214.0 15774.0
118 FG2001.ZCE 20190711 1424.0 1429.0 1426.0 1433.0 1420.0 1424.0 1427.0 -5.0 -2.0 15602.0 44516.55 72048.0 -166.0
119 FG2001.ZCE 20190712 1424.0 1427.0 1424.0 1428.0 1402.0 1414.0 1415.0 -13.0 -12.0 30988.0 87703.76 75328.0 3280.0
120 FG2001.ZCE 20190715 1414.0 1415.0 1414.0 1423.0 1403.0 1423.0 1415.0 8.0 0.0 27542.0 77932.61 74446.0 -882.0
121 FG2001.ZCE 20190716 1423.0 1415.0 1420.0 1434.0 1417.0 1425.0 1427.0 10.0 12.0 12998.0 37097.11 73558.0 -888.0
122 FG2001.ZCE 20190717 1425.0 1427.0 1426.0 1435.0 1418.0 1434.0 1427.0 7.0 0.0 19024.0 54276.41 75386.0 1828.0
123 FG2001.ZCE 20190718 1434.0 1427.0 1434.0 1439.0 1424.0 1434.0 1432.0 7.0 5.0 22694.0 65004.3 78742.0 3356.0
124 FG2001.ZCE 20190719 1434.0 1432.0 1434.0 1452.0 1431.0 1451.0 1444.0 19.0 12.0 35434.0 102356.92 91758.0 13016.0
125 FG2001.ZCE 20190722 1451.0 1444.0 1450.0 1453.0 1425.0 1426.0 1435.0 -18.0 -9.0 48364.0 138816.5 96618.0 4860.0
126 FG2001.ZCE 20190723 1426.0 1435.0 1426.0 1431.0 1415.0 1430.0 1424.0 -5.0 -11.0 29176.0 83103.2 98742.0 2124.0
127 FG2001.ZCE 20190724 1430.0 1424.0 1427.0 1441.0 1418.0 1439.0 1430.0 15.0 6.0 51254.0 146623.57 109684.0 10942.0
128 FG2001.ZCE 20190725 1439.0 1430.0 1439.0 1446.0 1434.0 1439.0 1440.0 9.0 10.0 32428.0 93407.04 114564.0 4880.0
129 FG2001.ZCE 20190726 1439.0 1440.0 1440.0 1445.0 1434.0 1444.0 1440.0 4.0 0.0 29264.0 84307.42 120172.0 5608.0
130 FG2001.ZCE 20190729 1444.0 1440.0 1442.0 1445.0 1420.0 1421.0 1430.0 -19.0 -10.0 43180.0 123475.76 132156.0 11984.0
131 FG2001.ZCE 20190730 1421.0 1430.0 1421.0 1430.0 1420.0 1422.0 1426.0 -8.0 -4.0 47718.0 136127.08 150680.0 18524.0
132 FG2001.ZCE 20190731 1422.0 1426.0 1422.0 1430.0 1415.0 1417.0 1422.0 -9.0 -4.0 57686.0 164110.12 158782.0 8102.0
133 FG2001.ZCE 20190801 1417.0 1422.0 1417.0 1424.0 1412.0 1417.0 1417.0 -5.0 -5.0 38364.0 108729.82 164846.0 6064.0
134 FG2001.ZCE 20190802 1417.0 1417.0 1416.0 1417.0 1388.0 1392.0 1401.0 -25.0 -16.0 82804.0 231986.88 177980.0 13134.0
135 FG2001.ZCE 20190805 1392.0 1401.0 1390.0 1422.0 1389.0 1412.0 1411.0 11.0 10.0 126690.0 357642.09 177254.0 -726.0
136 FG2001.ZCE 20190806 1412.0 1411.0 1414.0 1420.0 1409.0 1416.0 1415.0 5.0 4.0 64868.0 183528.38 182554.0 5300.0
137 FG2001.ZCE 20190807 1416.0 1415.0 1410.0 1413.0 1372.0 1377.0 1385.0 -38.0 -30.0 218194.0 604234.4 205812.0 23258.0
138 FG2001.ZCE 20190808 1377.0 1385.0 1379.0 1396.0 1367.0 1377.0 1383.0 -8.0 -2.0 161272.0 446129.96 211396.0 5584.0
139 FG2001.ZCE 20190809 1377.0 1383.0 1380.0 1389.0 1368.0 1384.0 1381.0 1.0 -2.0 195320.0 539300.53 246244.0 34848.0
140 FG2001.ZCE 20190812 1384.0 1381.0 1385.0 1418.0 1379.0 1412.0 1393.0 31.0 12.0 270412.0 753382.46 277938.0 31694.0
141 FG2001.ZCE 20190813 1412.0 1393.0 1410.0 1412.0 1394.0 1400.0 1402.0 7.0 9.0 173524.0 486417.6 290814.0 12876.0
142 FG2001.ZCE 20190814 1400.0 1402.0 1401.0 1418.0 1398.0 1416.0 1411.0 14.0 9.0 234570.0 662066.23 315534.0 24720.0
143 FG2001.ZCE 20190815 1416.0 1411.0 1419.0 1430.0 1410.0 1426.0 1420.0 15.0 9.0 262828.0 746543.74 330704.0 15170.0
144 FG2001.ZCE 20190816 1426.0 1420.0 1423.0 1439.0 1423.0 1426.0 1431.0 6.0 11.0 207982.0 595428.42 335806.0 5102.0
145 FG2001.ZCE 20190819 1426.0 1431.0 1427.0 1437.0 1424.0 1430.0 1430.0 -1.0 -1.0 179566.0 513666.85 341930.0 6124.0
146 FG2001.ZCE 20190820 1430.0 1430.0 1432.0 1438.0 1427.0 1432.0 1433.0 2.0 3.0 141494.0 405504.08 355346.0 13416.0
147 FG2001.ZCE 20190821 1432.0 1433.0 1433.0 1434.0 1415.0 1424.0 1422.0 -9.0 -11.0 271828.0 773023.17 364764.0 9418.0
148 FG2001.ZCE 20190822 1424.0 1422.0 1426.0 1427.0 1416.0 1420.0 1421.0 -2.0 -1.0 181720.0 516627.63 378230.0 13466.0
149 FG2001.ZCE 20190823 1420.0 1421.0 1419.0 1422.0 1396.0 1405.0 1406.0 -16.0 -15.0 327270.0 920059.55 363048.0 -15182.0
150 FG2001.ZCE 20190826 1405.0 1406.0 1402.0 1410.0 1382.0 1388.0 1394.0 -18.0 -12.0 282406.0 787154.92 355930.0 -7118.0
151 FG2001.ZCE 20190827 1388.0 1394.0 1390.0 1399.0 1383.0 1386.0 1391.0 -8.0 -3.0 203066.0 564844.55 357080.0 1150.0
152 FG2001.ZCE 20190828 1386.0 1391.0 1388.0 1395.0 1372.0 1391.0 1382.0 0.0 -9.0 240038.0 663693.02 355114.0 -1966.0
153 FG2001.ZCE 20190829 1391.0 1382.0 1390.0 1395.0 1378.0 1379.0 1387.0 -3.0 5.0 161582.0 448123.3 356524.0 1410.0
154 FG2001.ZCE 20190830 1379.0 1387.0 1379.0 1394.0 1374.0 1376.0 1384.0 -11.0 -3.0 270844.0 749850.21 365852.0 9328.0
155 FG2001.ZCE 20190902 1376.0 1384.0 1376.0 1394.0 1373.0 1394.0 1385.0 10.0 1.0 215234.0 596237.1 356736.0 -9116.0
156 FG2001.ZCE 20190903 1394.0 1385.0 1393.0 1398.0 1386.0 1387.0 1391.0 2.0 6.0 130340.0 362484.6 356282.0 -454.0
157 FG2001.ZCE 20190904 1387.0 1391.0 1386.0 1415.0 1381.0 1414.0 1397.0 23.0 6.0 245292.0 685212.16 356946.0 664.0
158 FG2001.ZCE 20190905 1414.0 1397.0 1414.0 1420.0 1408.0 1408.0 1414.0 11.0 17.0 225664.0 638276.75 354762.0 -2184.0
159 FG2001.ZCE 20190906 1408.0 1414.0 1408.0 1418.0 1406.0 1409.0 1412.0 -5.0 -2.0 145146.0 409911.02 355030.0 268.0
160 FG2001.ZCE 20190909 1409.0 1412.0 1409.0 1429.0 1406.0 1420.0 1420.0 8.0 8.0 229602.0 652251.34 364790.0 9760.0
161 FG2001.ZCE 20190910 1420.0 1420.0 1429.0 1429.0 1418.0 1425.0 1423.0 5.0 3.0 122922.0 349951.68 362852.0 -1938.0
162 FG2001.ZCE 20190911 1425.0 1423.0 1427.0 1433.0 1420.0 1424.0 1426.0 1.0 3.0 202240.0 576915.33 369618.0 6766.0
163 FG2001.ZCE 20190912 1424.0 1426.0 1425.0 1481.0 1425.0 1452.0 1453.0 26.0 27.0 880554.0 2558953.44 413334.0 43716.0
164 FG2001.ZCE 20190916 1452.0 1453.0 1462.0 1471.0 1453.0 1465.0 1462.0 12.0 9.0 241166.0 705327.51 428078.0 14744.0
165 FG2001.ZCE 20190917 1465.0 1462.0 1465.0 1466.0 1444.0 1453.0 1455.0 -9.0 -7.0 256616.0 746673.64 408980.0 -19098.0
166 FG2001.ZCE 20190918 1453.0 1455.0 1453.0 1465.0 1448.0 1454.0 1456.0 -1.0 1.0 211280.0 615427.49 421592.0 12612.0
167 FG2001.ZCE 20190919 1454.0 1456.0 1458.0 1459.0 1438.0 1440.0 1445.0 -16.0 -11.0 311426.0 899711.58 413286.0 -8306.0
168 FG2001.ZCE 20190920 1440.0 1445.0 1444.0 1450.0 1431.0 1434.0 1441.0 -11.0 -4.0 219464.0 632401.61 418684.0 5398.0
169 FG2001.ZCE 20190923 1434.0 1441.0 1436.0 1439.0 1422.0 1436.0 1429.0 -5.0 -12.0 278514.0 795921.76 419122.0 438.0
170 FG2001.ZCE 20190924 1436.0 1429.0 1437.0 1439.0 1391.0 1399.0 1415.0 -30.0 -14.0 408550.0 1156412.27 423072.0 3950.0
171 FG2001.ZCE 20190925 1399.0 1415.0 1404.0 1413.0 1399.0 1410.0 1407.0 -5.0 -8.0 226324.0 636694.64 373534.0 -49538.0
172 FG2001.ZCE 20190926 1410.0 1407.0 1409.0 1435.0 1403.0 1430.0 1415.0 23.0 8.0 252536.0 714438.0 353310.0 -20224.0
173 FG2001.ZCE 20190927 1430.0 1415.0 1436.0 1454.0 1432.0 1445.0 1441.0 30.0 26.0 420444.0 1211738.98 362236.0 8926.0
174 FG2001.ZCE 20190930 1445.0 1441.0 1441.0 1461.0 1436.0 1459.0 1451.0 18.0 10.0 234704.0 681111.13 340056.0 -22180.0
175 FG2001.ZCE 20191008 1459.0 1451.0 1457.0 1458.0 1440.0 1453.0 1451.0 2.0 0.0 130516.0 378802.85 346044.0 5988.0
176 FG2001.ZCE 20191009 1453.0 1451.0 1453.0 1454.0 1438.0 1445.0 1446.0 -6.0 -5.0 248204.0 717735.66 391784.0 45740.0
177 FG2001.ZCE 20191010 1445.0 1446.0 1447.0 1469.0 1434.0 1446.0 1448.0 0.0 2.0 407940.0 1181288.48 447816.0 56032.0
178 FG2001.ZCE 20191011 1446.0 1448.0 1450.0 1460.0 1445.0 1459.0 1454.0 11.0 6.0 244388.0 710488.11 462596.0 14780.0
179 FG2001.ZCE 20191014 1459.0 1454.0 1460.0 1465.0 1449.0 1454.0 1457.0 0.0 3.0 254674.0 741942.5 481212.0 18616.0
180 FG2001.ZCE 20191015 1454.0 1457.0 1453.0 1461.0 1446.0 1459.0 1454.0 2.0 -3.0 262548.0 763477.18 492108.0 10896.0
181 FG2001.ZCE 20191016 1459.0 1454.0 1459.0 1467.0 1445.0 1453.0 1456.0 -1.0 2.0 397252.0 1156965.14 517600.0 25492.0
182 FG2001.ZCE 20191017 1453.0 1456.0 1454.0 1459.0 1437.0 1438.0 1448.0 -18.0 -8.0 510790.0 1479096.7 586718.0 69118.0
183 FG2001.ZCE 20191018 1438.0 1448.0 1435.0 1497.0 1432.0 1492.0 1463.0 44.0 15.0 1334672.0 3905475.22 720114.0 133396.0
184 FG2001.ZCE 20191021 1492.0 1463.0 1496.0 1518.0 1487.0 1514.0 1502.0 51.0 39.0 1172556.0 3521223.08 752430.0 32316.0
185 FG2001.ZCE 20191022 1514.0 1502.0 1518.0 1519.0 1493.0 1502.0 1503.0 0.0 1.0 616792.0 1854284.24 746828.0 -5602.0
186 FG2001.ZCE 20191023 1502.0 1503.0 1504.0 1523.0 1497.0 1511.0 1508.0 8.0 5.0 627326.0 1892164.69 751450.0 4622.0
187 FG2001.ZCE 20191024 1511.0 1508.0 1514.0 1519.0 1505.0 1513.0 1512.0 5.0 4.0 420422.0 1271625.88 762476.0 11026.0
188 FG2001.ZCE 20191025 1513.0 1512.0 1518.0 1519.0 1489.0 1505.0 1501.0 -7.0 -11.0 872506.0 2618522.46 736202.0 -26274.0
189 FG2001.ZCE 20191028 1505.0 1501.0 1503.0 1505.0 1491.0 1493.0 1497.0 -8.0 -4.0 501016.0 1499593.7 685678.0 -50524.0
190 FG2001.ZCE 20191029 1493.0 1497.0 1491.0 1502.0 1478.0 1489.0 1489.0 -8.0 -8.0 500146.0 1489514.36 653710.0 -31968.0
191 FG2001.ZCE 20191030 1489.0 1489.0 1490.0 1495.0 1481.0 1482.0 1487.0 -7.0 -2.0 296994.0 883533.07 641060.0 -12650.0
192 FG2001.ZCE 20191031 1482.0 1487.0 1482.0 1493.0 1475.0 1485.0 1484.0 -2.0 -3.0 356528.0 1058048.22 621582.0 -19478.0
193 FG2001.ZCE 20191101 1485.0 1484.0 1486.0 1501.0 1476.0 1496.0 1490.0 12.0 6.0 521692.0 1554559.58 659578.0 37996.0
194 FG2001.ZCE 20191104 1496.0 1490.0 1496.0 1500.0 1484.0 1487.0 1492.0 -3.0 2.0 271808.0 811174.58 640236.0 -19342.0
195 FG2001.ZCE 20191105 1487.0 1492.0 1487.0 1495.0 1486.0 1494.0 1491.0 2.0 -1.0 216368.0 645372.67 631764.0 -8472.0
196 FG2001.ZCE 20191106 1494.0 1491.0 1493.0 1503.0 1484.0 1486.0 1494.0 -5.0 3.0 447830.0 1338037.1 616822.0 -14942.0
197 FG2001.ZCE 20191107 1486.0 1494.0 1489.0 1494.0 1482.0 1491.0 1489.0 -3.0 -5.0 265700.0 791302.57 596292.0 -20530.0
198 FG2001.ZCE 20191108 1491.0 1489.0 1493.0 1500.0 1490.0 1499.0 1495.0 10.0 6.0 317434.0 948966.38 565442.0 -30850.0
199 FG2001.ZCE 20191111 1499.0 1495.0 1500.0 1506.0 1475.0 1480.0 1489.0 -15.0 -6.0 661878.0 1970578.85 505312.0 -60130.0
200 FG2001.ZCE 20191112 1480.0 1489.0 1479.0 1484.0 1471.0 1475.0 1476.0 -14.0 -13.0 351652.0 1038423.92 469198.0 -36114.0
201 FG2001.ZCE 20191113 1475.0 1476.0 1478.0 1495.0 1457.0 1480.0 1474.0 4.0 -2.0 640230.0 1887113.8 470804.0 1606.0
202 FG2001.ZCE 20191114 1480.0 1474.0 1479.0 1494.0 1476.0 1494.0 1483.0 20.0 9.0 242556.0 719317.12 461054.0 -9750.0
203 FG2001.ZCE 20191115 1494.0 1483.0 1495.0 1499.0 1490.0 1491.0 1494.0 8.0 11.0 238160.0 711750.47 459102.0 -1952.0
204 FG2001.ZCE 20191118 1491.0 1494.0 1490.0 1493.0 1475.0 1484.0 1483.0 -10.0 -11.0 317394.0 941199.24 453106.0 -5996.0
205 FG2001.ZCE 20191119 1484.0 1483.0 1484.0 1492.0 1479.0 1482.0 1484.0 -1.0 1.0 375600.0 1114804.92 456566.0 3460.0
206 FG2001.ZCE 20191120 1482.0 1484.0 1484.0 1488.0 1478.0 1482.0 1484.0 -2.0 0.0 187650.0 556812.78 439442.0 -17124.0
207 FG2001.ZCE 20191121 1482.0 1484.0 1481.0 1483.0 1445.0 1445.0 1467.0 -39.0 -17.0 484558.0 1421848.9 428330.0 -11112.0
208 FG2001.ZCE 20191122 1445.0 1467.0 1443.0 1455.0 1441.0 1450.0 1448.0 -17.0 -19.0 349144.0 1011407.72 414552.0 -13778.0
209 FG2001.ZCE 20191125 1450.0 1448.0 1451.0 1461.0 1444.0 1455.0 1453.0 7.0 5.0 280662.0 815455.06 400694.0 -13858.0
210 FG2001.ZCE 20191126 1455.0 1453.0 1455.0 1456.0 1449.0 1453.0 1453.0 0.0 0.0 150204.0 436553.88 391024.0 -9670.0
211 FG2001.ZCE 20191127 1453.0 1453.0 1454.0 1472.0 1443.0 1467.0 1457.0 14.0 4.0 391656.0 1141344.49 395902.0 4878.0
212 FG2001.ZCE 20191128 1467.0 1457.0 1468.0 1471.0 1463.0 1469.0 1466.0 12.0 9.0 157400.0 461651.03 378144.0 -17758.0
213 FG2001.ZCE 20191129 1469.0 1466.0 1467.0 1476.0 1464.0 1473.0 1470.0 7.0 4.0 173646.0 510521.26 362580.0 -15564.0
214 FG2001.ZCE 20191202 1473.0 1470.0 1470.0 1471.0 1464.0 1470.0 1467.0 0.0 -3.0 147548.0 433038.46 349184.0 -13396.0
215 FG2001.ZCE 20191203 1470.0 1467.0 1466.0 1472.0 1464.0 1469.0 1468.0 2.0 1.0 126190.0 370457.78 343456.0 -5728.0
216 FG2001.ZCE 20191204 1469.0 1468.0 1468.0 1478.0 1465.0 1476.0 1473.0 8.0 5.0 169894.0 500351.07 299936.0 -43520.0
217 FG2001.ZCE 20191205 1476.0 1473.0 1475.0 1478.0 1457.0 1459.0 1467.0 -14.0 -6.0 191998.0 563432.0 250126.0 -49810.0
218 FG2001.ZCE 20191206 1459.0 1467.0 1460.0 1470.0 1458.0 1465.0 1464.0 -2.0 -3.0 137900.0 403865.67 238570.0 -11556.0
219 FG2001.ZCE 20191209 1465.0 1464.0 1462.0 1490.0 1462.0 1472.0 1474.0 8.0 10.0 186836.0 550780.75 202864.0 -35706.0
220 FG2001.ZCE 20191210 1472.0 1474.0 1469.0 1476.0 1462.0 1468.0 1468.0 -6.0 -6.0 126232.0 370524.46 165916.0 -36948.0
221 FG2001.ZCE 20191211 1468.0 1468.0 1470.0 1479.0 1466.0 1470.0 1470.0 2.0 2.0 52248.0 153659.46 148102.0 -17814.0
222 FG2001.ZCE 20191212 1470.0 1470.0 1468.0 1474.0 1464.0 1464.0 1468.0 -6.0 -2.0 55974.0 164369.14 118468.0 -29634.0
223 FG2001.ZCE 20191213 1464.0 1468.0 1466.0 1478.0 1461.0 1476.0 1468.0 8.0 0.0 71840.0 210963.33 85088.0 -33380.0
224 FG2001.ZCE 20191216 1476.0 1468.0 1477.0 1489.0 1471.0 1488.0 1481.0 20.0 13.0 46872.0 138793.11 62864.0 -22224.0
225 FG2001.ZCE 20191217 1488.0 1481.0 1485.0 1486.0 1468.0 1478.0 1477.0 -3.0 -4.0 22646.0 66901.24 52890.0 -9974.0
226 FG2001.ZCE 20191218 1478.0 1477.0 1478.0 1496.0 1475.0 1494.0 1489.0 17.0 12.0 20898.0 62229.06 48770.0 -4120.0
227 FG2001.ZCE 20191219 1494.0 1489.0 1492.0 1501.0 1487.0 1490.0 1495.0 1.0 6.0 14712.0 43991.23 44910.0 -3860.0
228 FG2001.ZCE 20191220 1490.0 1495.0 1489.0 1494.0 1480.0 1492.0 1487.0 -3.0 -8.0 11624.0 34567.61 40046.0 -4864.0
229 FG2001.ZCE 20191223 1492.0 1487.0 1492.0 1499.0 1484.0 1484.0 1492.0 -3.0 5.0 11968.0 35715.9 35076.0 -4970.0
230 FG2001.ZCE 20191224 1484.0 1492.0 1483.0 1496.0 1483.0 1493.0 1490.0 1.0 -2.0 5206.0 15515.35 32144.0 -2932.0
231 FG2001.ZCE 20191225 1493.0 1490.0 1495.0 1495.0 1483.0 1484.0 1486.0 -6.0 -4.0 8696.0 25846.34 27042.0 -5102.0
232 FG2001.ZCE 20191226 1484.0 1486.0 1484.0 1492.0 1482.0 1484.0 1485.0 -2.0 -1.0 6246.0 18554.62 22744.0 -4298.0
233 FG2001.ZCE 20191227 1484.0 1485.0 1480.0 1489.0 1479.0 1485.0 1485.0 0.0 0.0 7122.0 21156.1 16568.0 -6176.0
234 FG2001.ZCE 20191230 1485.0 1485.0 1482.0 1488.0 1482.0 1484.0 1484.0 -1.0 -1.0 6030.0 17899.57 11396.0 -5172.0
235 FG2001.ZCE 20191231 1484.0 1484.0 1485.0 1515.0 1481.0 1510.0 1490.0 26.0 6.0 11054.0 32934.04 2418.0 -8978.0
236 FG2001.ZCE 20200102 1510.0 1490.0 1510.0 1548.0 1495.0 1510.0 1506.0 20.0 16.0 397.0 1195.97 927.0 -1491.0
237 FG2001.ZCE 20200103 1510.0 1506.0 1511.0 1519.0 1510.0 1519.0 1511.0 13.0 5.0 24.0 72.53 905.0 -22.0
238 FG2001.ZCE 20200106 1519.0 1511.0 1525.0 1530.0 1515.0 1530.0 1527.0 19.0 16.0 22.0 67.2 884.0 -21.0
239 FG2001.ZCE 20200107 1530.0 1527.0 1540.0 1540.0 1540.0 1540.0 1540.0 13.0 13.0 2.0 6.16 882.0 -2.0
240 FG2001.ZCE 20200108 1540.0 1540.0 1540.0 0.0 0.0 0.0 882.0 0.0
241 FG2001.ZCE 20200109 1540.0 1510.0 1510.0 1510.0 1510.0 1510.0 -30.0 -30.0 21.0 63.42 861.0 -21.0
242 FG2001.ZCE 20200110 1510.0 1510.0 1515.0 1540.0 1515.0 1540.0 1528.0 30.0 18.0 17.0 51.96 853.0 -8.0
243 FG2001.ZCE 20200113 1540.0 1528.0 1540.0 1540.0 1540.0 1540.0 1540.0 12.0 12.0 2.0 6.16 851.0 -2.0
244 FG2001.ZCE 20200114 1540.0 1540.0 1538.0 -2.0 0.0 0.0 851.0 0.0
245 FG2001.ZCE 20200115 1538.0 1550.0 12.0 51.0 158.1 0.0 -851.0