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/FG2003.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2003.ZCE,20190315,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190318,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190319,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190320,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190321,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190322,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190325,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190326,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190327,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190328,,1250.0,1254.0,1254.0,1231.0,1231.0,1243.0,-19.0,-7.0,16.0,39.76,0.0,0.0,
FG2003.ZCE,20190329,1231.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190401,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190402,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190403,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190404,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190408,,1243.0,1243.0,1243.0,1243.0,1243.0,1243.0,0.0,0.0,1000.0,2486.0,1000.0,1000.0,
FG2003.ZCE,20190409,1243.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,1000.0,0.0,
FG2003.ZCE,20190410,,1243.0,,,,,1259.0,,16.0,0.0,0.0,1000.0,0.0,
FG2003.ZCE,20190411,,1259.0,1291.0,1291.0,1291.0,1291.0,1291.0,32.0,32.0,2.0,5.16,1002.0,2.0,
FG2003.ZCE,20190412,1291.0,1291.0,,,,,1291.0,,0.0,0.0,0.0,1002.0,0.0,
FG2003.ZCE,20190415,,1291.0,1300.0,1323.0,1293.0,1293.0,1300.0,2.0,9.0,1612.0,4191.3,2606.0,1604.0,
FG2003.ZCE,20190416,1293.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0,
FG2003.ZCE,20190417,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0,
FG2003.ZCE,20190418,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0,
FG2003.ZCE,20190419,,1300.0,1300.0,1300.0,1300.0,1300.0,1300.0,0.0,0.0,1000.0,2600.0,3606.0,1000.0,
FG2003.ZCE,20190422,1300.0,1300.0,1343.0,1343.0,1297.0,1297.0,1339.0,-3.0,39.0,1006.0,2693.75,4602.0,996.0,
FG2003.ZCE,20190423,1297.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,4602.0,0.0,
FG2003.ZCE,20190424,,1339.0,,,,,1339.0,,0.0,0.0,0.0,4602.0,0.0,
FG2003.ZCE,20190425,,1339.0,1339.0,1339.0,1339.0,1339.0,1339.0,0.0,0.0,2000.0,5356.0,6602.0,2000.0,
FG2003.ZCE,20190426,1339.0,1339.0,1339.0,1351.0,1339.0,1351.0,1339.0,12.0,0.0,302.0,808.8,6904.0,302.0,
FG2003.ZCE,20190429,1351.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,6904.0,0.0,
FG2003.ZCE,20190430,,1339.0,1339.0,1339.0,1339.0,1339.0,1339.0,0.0,0.0,800.0,2142.4,7704.0,800.0,
FG2003.ZCE,20190506,1339.0,1339.0,1311.0,1311.0,1311.0,1311.0,1311.0,-28.0,-28.0,2.0,5.24,7704.0,0.0,
FG2003.ZCE,20190507,1311.0,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0,
FG2003.ZCE,20190508,,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0,
FG2003.ZCE,20190509,,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0,
FG2003.ZCE,20190510,,1311.0,1340.0,1340.0,1340.0,1340.0,1340.0,29.0,29.0,100.0,268.0,7804.0,100.0,
FG2003.ZCE,20190513,1340.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,7804.0,0.0,
FG2003.ZCE,20190514,,1340.0,,,,,1335.0,,-5.0,0.0,0.0,7804.0,0.0,
FG2003.ZCE,20190515,,1335.0,1331.0,1331.0,1331.0,1331.0,1331.0,-4.0,-4.0,2.0,5.32,7802.0,-2.0,
FG2003.ZCE,20190516,1331.0,1331.0,1336.0,1378.0,1336.0,1346.0,1351.0,15.0,20.0,8.0,21.61,7802.0,0.0,
FG2003.ZCE,20190517,1346.0,1351.0,,,,,1351.0,,0.0,0.0,0.0,7802.0,0.0,
FG2003.ZCE,20190520,,1351.0,1351.0,1351.0,1351.0,1351.0,1351.0,0.0,0.0,1700.0,4593.4,6102.0,-1700.0,
FG2003.ZCE,20190521,1351.0,1351.0,,,,,1358.0,,7.0,0.0,0.0,6102.0,0.0,
FG2003.ZCE,20190522,,1358.0,,,,,1360.0,,2.0,0.0,0.0,6102.0,0.0,
FG2003.ZCE,20190523,,1360.0,1360.0,1360.0,1360.0,1360.0,1360.0,0.0,0.0,2602.0,7077.44,3502.0,-2600.0,
FG2003.ZCE,20190524,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,3502.0,0.0,
FG2003.ZCE,20190527,,1360.0,1371.0,1371.0,1371.0,1371.0,1371.0,11.0,11.0,2.0,5.48,3502.0,0.0,
FG2003.ZCE,20190528,1371.0,1371.0,,,,,1353.0,,-18.0,0.0,0.0,3502.0,0.0,
FG2003.ZCE,20190529,,1353.0,1362.0,1362.0,1362.0,1362.0,1362.0,9.0,9.0,200.0,544.8,3702.0,200.0,
FG2003.ZCE,20190530,1362.0,1362.0,,,,,1348.0,,-14.0,0.0,0.0,3702.0,0.0,
FG2003.ZCE,20190531,,1348.0,1358.0,1358.0,1326.0,1326.0,1358.0,-22.0,10.0,402.0,1091.7,4102.0,400.0,
FG2003.ZCE,20190603,1326.0,1358.0,,,,,1350.0,,-8.0,0.0,0.0,4102.0,0.0,
FG2003.ZCE,20190604,,1350.0,1332.0,1332.0,1332.0,1332.0,1332.0,-18.0,-18.0,2.0,5.33,4104.0,2.0,
FG2003.ZCE,20190605,1332.0,1332.0,1332.0,1333.0,1316.0,1316.0,1332.0,-16.0,0.0,1012.0,2695.65,3112.0,-992.0,
FG2003.ZCE,20190606,1316.0,1332.0,1321.0,1332.0,1321.0,1332.0,1327.0,0.0,-5.0,4.0,10.61,3110.0,-2.0,
FG2003.ZCE,20190610,1332.0,1327.0,1335.0,1335.0,1335.0,1335.0,1335.0,8.0,8.0,2.0,5.34,3110.0,0.0,
FG2003.ZCE,20190611,1335.0,1335.0,1387.0,1387.0,1381.0,1381.0,1384.0,46.0,49.0,4.0,11.07,3112.0,2.0,
FG2003.ZCE,20190612,1381.0,1384.0,,,,,1384.0,,0.0,0.0,0.0,3112.0,0.0,
FG2003.ZCE,20190613,,1384.0,1400.0,1401.0,1400.0,1401.0,1401.0,17.0,17.0,4.0,11.2,3108.0,-4.0,
FG2003.ZCE,20190614,1401.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,3108.0,0.0,
FG2003.ZCE,20190617,,1401.0,,,,,1401.0,,0.0,0.0,0.0,3108.0,0.0,
FG2003.ZCE,20190618,,1401.0,1401.0,1401.0,1401.0,1401.0,1401.0,0.0,0.0,380.0,1064.76,2728.0,-380.0,
FG2003.ZCE,20190619,1401.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190620,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190621,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190624,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190625,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190626,,1401.0,,,,,1421.0,,20.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190627,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190628,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190701,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190702,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190703,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190704,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190705,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190708,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190709,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190710,,1421.0,,,,,1419.0,,-2.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190711,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190712,,1419.0,1398.0,1398.0,1398.0,1398.0,1398.0,-21.0,-21.0,200.0,559.2,2928.0,200.0,
FG2003.ZCE,20190715,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190716,,1398.0,,,,,1398.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190717,,1398.0,,,,,1405.0,,7.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190718,,1405.0,,,,,1406.0,,1.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190719,,1406.0,,,,,1418.0,,12.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190722,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190723,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190724,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190725,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190726,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190729,,1418.0,,,,,1417.0,,-1.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190730,,1417.0,1396.0,1417.0,1396.0,1396.0,1404.0,-21.0,-13.0,10.0,28.09,2930.0,2.0,
FG2003.ZCE,20190731,1396.0,1404.0,,,,,1404.0,,0.0,0.0,0.0,2930.0,0.0,
FG2003.ZCE,20190801,,1404.0,1414.0,1414.0,1414.0,1414.0,1414.0,10.0,10.0,2.0,5.66,2930.0,0.0,
FG2003.ZCE,20190802,1414.0,1414.0,,,,,1398.0,,-16.0,0.0,0.0,2930.0,0.0,
FG2003.ZCE,20190805,,1398.0,1389.0,1389.0,1389.0,1389.0,1389.0,-9.0,-9.0,100.0,277.8,2830.0,-100.0,
FG2003.ZCE,20190806,1389.0,1389.0,,,,,1397.0,,8.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190807,,1397.0,1369.0,1383.0,1369.0,1383.0,1376.0,-14.0,-21.0,12.0,33.02,2832.0,2.0,
FG2003.ZCE,20190808,1383.0,1376.0,,,,,1371.0,,-5.0,0.0,0.0,2832.0,0.0,
FG2003.ZCE,20190809,,1371.0,1372.0,1374.0,1372.0,1374.0,1373.0,3.0,2.0,4.0,10.98,2830.0,-2.0,
FG2003.ZCE,20190812,1374.0,1373.0,1385.0,1385.0,1385.0,1385.0,1385.0,12.0,12.0,2.0,5.54,2830.0,0.0,
FG2003.ZCE,20190813,1385.0,1385.0,1400.0,1400.0,1371.0,1371.0,1386.0,-14.0,1.0,4.0,11.08,2830.0,0.0,
FG2003.ZCE,20190814,1371.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190815,,1386.0,,,,,1394.0,,8.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190816,,1394.0,,,,,1394.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190819,,1394.0,,,,,1398.0,,4.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190820,,1398.0,,,,,1400.0,,2.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190821,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190822,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190823,,1400.0,,,,,1399.0,,-1.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190826,,1399.0,,,,,1381.0,,-18.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190827,,1381.0,,,,,1380.0,,-1.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190828,,1380.0,,,,,1380.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190829,,1380.0,,,,,1372.0,,-8.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190830,,1372.0,1365.0,1365.0,1365.0,1365.0,1365.0,-7.0,-7.0,2.0,5.46,2828.0,-2.0,
FG2003.ZCE,20190902,1365.0,1365.0,,,,,1374.0,,9.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190903,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190904,,1374.0,,,,,1384.0,,10.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190905,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190906,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190909,,1384.0,,,,,1387.0,,3.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190910,,1387.0,,,,,1394.0,,7.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190911,,1394.0,1396.0,1396.0,1396.0,1396.0,1396.0,2.0,2.0,1000.0,2792.0,3828.0,1000.0,
FG2003.ZCE,20190912,1396.0,1396.0,,,,,1421.0,,25.0,0.0,0.0,3828.0,0.0,
FG2003.ZCE,20190916,,1421.0,,,,,1430.0,,9.0,0.0,0.0,3828.0,0.0,
FG2003.ZCE,20190917,,1430.0,1430.0,1430.0,1430.0,1430.0,1430.0,0.0,0.0,360.0,1029.6,4188.0,360.0,
FG2003.ZCE,20190918,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190919,,1430.0,,,,,1430.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190920,,1430.0,,,,,1424.0,,-6.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190923,,1424.0,,,,,1424.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190924,,1424.0,,,,,1391.0,,-33.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190925,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190926,,1391.0,1374.0,1401.0,1374.0,1401.0,1395.0,10.0,4.0,16.0,44.65,4192.0,4.0,
FG2003.ZCE,20190927,1401.0,1395.0,,,,,1409.0,,14.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20190930,,1409.0,,,,,1423.0,,14.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191008,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191009,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191010,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191011,,1423.0,,,,,1427.0,,4.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191014,,1427.0,,,,,1427.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191015,,1427.0,1419.0,1419.0,1419.0,1419.0,1419.0,-8.0,-8.0,4.0,11.35,4190.0,-2.0,
FG2003.ZCE,20191016,1419.0,1419.0,1430.0,1430.0,1430.0,1430.0,1430.0,11.0,11.0,2.0,5.72,4192.0,2.0,
FG2003.ZCE,20191017,1430.0,1430.0,,,,,1419.0,,-11.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191018,,1419.0,1413.0,1413.0,1413.0,1413.0,1413.0,-6.0,-6.0,2.0,5.65,4194.0,2.0,
FG2003.ZCE,20191021,1413.0,1413.0,1465.0,1465.0,1463.0,1463.0,1464.0,50.0,51.0,4.0,11.71,4198.0,4.0,
FG2003.ZCE,20191022,1463.0,1464.0,,,,,1463.0,,-1.0,0.0,0.0,4198.0,0.0,
FG2003.ZCE,20191023,,1463.0,1442.0,1478.0,1442.0,1459.0,1453.0,-4.0,-10.0,162.0,470.74,4250.0,52.0,
FG2003.ZCE,20191024,1459.0,1453.0,,,,,1456.0,,3.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191025,,1456.0,,,,,1456.0,,0.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191028,,1456.0,,,,,1450.0,,-6.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191029,,1450.0,,,,,1450.0,,0.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191030,,1450.0,,,,,1444.0,,-6.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191031,,1444.0,1455.0,1455.0,1436.0,1441.0,1443.0,-3.0,-1.0,8.0,23.08,4250.0,0.0,
FG2003.ZCE,20191101,1441.0,1443.0,1437.0,1448.0,1437.0,1448.0,1445.0,5.0,2.0,14.0,40.47,4258.0,8.0,
FG2003.ZCE,20191104,1448.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,4258.0,0.0,
FG2003.ZCE,20191105,,1445.0,1435.0,1462.0,1413.0,1448.0,1439.0,3.0,-6.0,128.0,368.37,4208.0,-50.0,
FG2003.ZCE,20191106,1448.0,1439.0,1456.0,1456.0,1456.0,1456.0,1456.0,17.0,17.0,2.0,5.82,4206.0,-2.0,
FG2003.ZCE,20191107,1456.0,1456.0,1457.0,1457.0,1457.0,1457.0,1457.0,1.0,1.0,2.0,5.83,4206.0,0.0,
FG2003.ZCE,20191108,1457.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191111,,1457.0,1457.0,1457.0,1457.0,1457.0,1457.0,0.0,0.0,2.0,5.83,4206.0,0.0,
FG2003.ZCE,20191112,1457.0,1457.0,,,,,1445.0,,-12.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191113,,1445.0,,,,,1444.0,,-1.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191114,,1444.0,,,,,1446.0,,2.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191115,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191118,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191119,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191120,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191121,,1446.0,1424.0,1424.0,1424.0,1424.0,1424.0,-22.0,-22.0,6.0,17.09,4202.0,-4.0,
FG2003.ZCE,20191122,1424.0,1424.0,1420.0,1420.0,1416.0,1417.0,1419.0,-7.0,-5.0,14.0,39.72,4200.0,-2.0,
FG2003.ZCE,20191125,1417.0,1419.0,1421.0,1421.0,1421.0,1421.0,1421.0,2.0,2.0,2.0,5.68,4198.0,-2.0,
FG2003.ZCE,20191126,1421.0,1421.0,,,,,1421.0,,0.0,0.0,0.0,4198.0,0.0,
FG2003.ZCE,20191127,,1421.0,1416.0,1430.0,1413.0,1430.0,1418.0,9.0,-3.0,2020.0,5728.84,2198.0,-2000.0,
FG2003.ZCE,20191128,1430.0,1418.0,1427.0,1430.0,1421.0,1430.0,1426.0,12.0,8.0,6.0,17.11,2196.0,-2.0,
FG2003.ZCE,20191129,1430.0,1426.0,1433.0,1441.0,1427.0,1440.0,1433.0,14.0,7.0,32.0,91.7,2204.0,8.0,
FG2003.ZCE,20191202,1440.0,1433.0,1436.0,1436.0,1436.0,1436.0,1436.0,3.0,3.0,280.0,804.16,1924.0,-280.0,
FG2003.ZCE,20191203,1436.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,1924.0,0.0,
FG2003.ZCE,20191204,,1436.0,1429.0,1476.0,1429.0,1460.0,1460.0,24.0,24.0,84.0,245.21,1944.0,20.0,
FG2003.ZCE,20191205,1460.0,1460.0,1464.0,1464.0,1456.0,1456.0,1461.0,-4.0,1.0,14.0,40.92,1958.0,14.0,
FG2003.ZCE,20191206,1456.0,1461.0,1460.0,1460.0,1449.0,1449.0,1456.0,-12.0,-5.0,16.0,46.58,1968.0,10.0,
FG2003.ZCE,20191209,1449.0,1456.0,1453.0,1471.0,1451.0,1464.0,1460.0,8.0,4.0,40.0,116.84,1974.0,6.0,
FG2003.ZCE,20191210,1464.0,1460.0,1462.0,1479.0,1455.0,1462.0,1467.0,2.0,7.0,76.0,223.02,1964.0,-10.0,
FG2003.ZCE,20191211,1462.0,1467.0,1464.0,1467.0,1454.0,1467.0,1461.0,0.0,-6.0,20.0,58.44,1960.0,-4.0,
FG2003.ZCE,20191212,1467.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,1960.0,0.0,
FG2003.ZCE,20191213,,1461.0,,,,,1463.0,,2.0,0.0,0.0,1960.0,0.0,
FG2003.ZCE,20191216,,1463.0,1469.0,1470.0,1469.0,1469.0,1469.0,6.0,6.0,10.0,29.39,1958.0,-2.0,
FG2003.ZCE,20191217,1469.0,1469.0,1472.0,1472.0,1453.0,1453.0,1468.0,-16.0,-1.0,32.0,93.96,1942.0,-16.0,
FG2003.ZCE,20191218,1453.0,1468.0,1473.0,1479.0,1473.0,1479.0,1476.0,11.0,8.0,4.0,11.81,1942.0,0.0,
FG2003.ZCE,20191219,1479.0,1476.0,1475.0,1476.0,1475.0,1476.0,1475.0,0.0,-1.0,282.0,831.9,1662.0,-280.0,
FG2003.ZCE,20191220,1476.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,1662.0,0.0,
FG2003.ZCE,20191223,,1475.0,1465.0,1475.0,1465.0,1475.0,1472.0,0.0,-3.0,8.0,23.54,1656.0,-6.0,
FG2003.ZCE,20191224,1475.0,1472.0,1477.0,1479.0,1464.0,1464.0,1465.0,-8.0,-7.0,522.0,1529.0,1640.0,-16.0,
FG2003.ZCE,20191225,1464.0,1465.0,1466.0,1518.0,1466.0,1468.0,1473.0,3.0,8.0,602.0,1773.39,1562.0,-78.0,
FG2003.ZCE,20191226,1468.0,1473.0,1465.0,1465.0,1465.0,1465.0,1465.0,-8.0,-8.0,420.0,1230.6,1142.0,-420.0,
FG2003.ZCE,20191227,1465.0,1465.0,1469.0,1481.0,1467.0,1478.0,1473.0,13.0,8.0,18.0,53.03,1144.0,2.0,
FG2003.ZCE,20191230,1478.0,1473.0,,,,,1473.0,,0.0,0.0,0.0,1144.0,0.0,
FG2003.ZCE,20191231,,1473.0,,,,,1473.0,,0.0,0.0,0.0,1144.0,0.0,
FG2003.ZCE,20200102,,1473.0,1478.0,1483.0,1478.0,1478.0,1480.0,5.0,7.0,3.0,8.88,574.0,-570.0,
FG2003.ZCE,20200103,1478.0,1480.0,1502.0,1502.0,1492.0,1496.0,1498.0,16.0,18.0,7.0,20.97,575.0,1.0,
FG2003.ZCE,20200106,1496.0,1498.0,1507.0,1517.0,1503.0,1507.0,1510.0,9.0,12.0,14.0,42.28,572.0,-3.0,
FG2003.ZCE,20200107,1507.0,1510.0,1499.0,1512.0,1460.0,1500.0,1467.0,-10.0,-43.0,60.0,176.05,524.0,-48.0,
FG2003.ZCE,20200108,1500.0,1467.0,1502.0,1503.0,1501.0,1503.0,1502.0,36.0,35.0,3.0,9.01,524.0,0.0,
FG2003.ZCE,20200109,1503.0,1502.0,1487.0,1514.0,1487.0,1502.0,1496.0,0.0,-6.0,11.0,32.92,521.0,-3.0,
FG2003.ZCE,20200110,1502.0,1496.0,1488.0,1503.0,1488.0,1503.0,1501.0,7.0,5.0,8.0,24.02,514.0,-7.0,
FG2003.ZCE,20200113,1503.0,1501.0,1485.0,1485.0,1485.0,1485.0,1485.0,-16.0,-16.0,1.0,2.97,515.0,1.0,
FG2003.ZCE,20200114,1485.0,1485.0,1486.0,1486.0,1486.0,1486.0,1486.0,1.0,1.0,2.0,5.95,513.0,-2.0,
FG2003.ZCE,20200115,1486.0,1486.0,,,,,1494.0,,8.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200116,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200117,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200120,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200121,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200122,,1494.0,1483.0,1500.0,1483.0,1500.0,1494.0,6.0,0.0,3.0,8.97,513.0,0.0,
FG2003.ZCE,20200123,1500.0,1494.0,1474.0,1485.0,1474.0,1474.0,1478.0,-20.0,-16.0,3.0,8.87,512.0,-1.0,
FG2003.ZCE,20200203,1474.0,1478.0,1436.0,1447.0,1392.0,1410.0,1420.0,-68.0,-58.0,511.0,1451.19,9.0,-503.0,
FG2003.ZCE,20200204,1410.0,1420.0,1421.0,1422.0,1379.0,1401.0,1403.0,-19.0,-17.0,14.0,39.28,2.0,-7.0,
FG2003.ZCE,20200205,1401.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0,
FG2003.ZCE,20200206,,1403.0,,,,,1420.0,,17.0,0.0,0.0,2.0,0.0,
FG2003.ZCE,20200207,,1420.0,,,,,1420.0,,0.0,0.0,0.0,2.0,0.0,
FG2003.ZCE,20200210,,1420.0,1433.0,1434.0,1376.0,1405.0,1412.0,-15.0,-8.0,6.0,16.94,2.0,0.0,
FG2003.ZCE,20200211,1405.0,1412.0,1436.0,1445.0,1399.0,1445.0,1428.0,33.0,16.0,6.0,17.14,1.0,-1.0,
FG2003.ZCE,20200212,1445.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200213,,1428.0,,,,,1419.0,,-9.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200214,,1419.0,,,,,1419.0,,0.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200217,,1419.0,,,,,1419.0,,0.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200218,,1419.0,1422.0,1423.0,1422.0,1423.0,1423.0,4.0,4.0,2.0,5.69,3.0,2.0,
FG2003.ZCE,20200219,1423.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200220,,1423.0,1446.0,1446.0,1446.0,1446.0,1446.0,23.0,23.0,1.0,2.89,3.0,0.0,
FG2003.ZCE,20200221,1446.0,1446.0,,,,,1446.0,,0.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200224,,1446.0,,,,,1448.0,,2.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200225,,1448.0,1461.0,1461.0,1461.0,1461.0,1461.0,13.0,13.0,1.0,2.92,3.0,0.0,
FG2003.ZCE,20200226,1461.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200227,,1461.0,,,,,1454.0,,-7.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200228,,1454.0,1471.0,1486.0,1454.0,1454.0,1470.0,0.0,16.0,5.0,14.7,2.0,-1.0,
FG2003.ZCE,20200302,1454.0,1470.0,1525.0,1525.0,1525.0,1525.0,1525.0,55.0,55.0,2.0,6.1,0.0,-2.0,
FG2003.ZCE,20200303,1525.0,1525.0,,,,,1521.0,,-4.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200304,,1521.0,,,,,1509.0,,-12.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200305,,1509.0,,,,,1511.0,,2.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200306,,1511.0,,,,,1503.0,,-8.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200309,,1503.0,,,,,1476.0,,-27.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200310,,1476.0,,,,,1493.0,,17.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200311,,1493.0,,,,,1499.0,,6.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200312,,1499.0,,,,,1494.0,,-5.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200313,,1494.0,,,,,1483.0,,-11.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2003.ZCE 20190315 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
3 FG2003.ZCE 20190318 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
4 FG2003.ZCE 20190319 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
5 FG2003.ZCE 20190320 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
6 FG2003.ZCE 20190321 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
7 FG2003.ZCE 20190322 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
8 FG2003.ZCE 20190325 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
9 FG2003.ZCE 20190326 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
10 FG2003.ZCE 20190327 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
11 FG2003.ZCE 20190328 1250.0 1254.0 1254.0 1231.0 1231.0 1243.0 -19.0 -7.0 16.0 39.76 0.0 0.0
12 FG2003.ZCE 20190329 1231.0 1243.0 1243.0 0.0 0.0 0.0 0.0 0.0
13 FG2003.ZCE 20190401 1243.0 1243.0 0.0 0.0 0.0 0.0 0.0
14 FG2003.ZCE 20190402 1243.0 1243.0 0.0 0.0 0.0 0.0 0.0
15 FG2003.ZCE 20190403 1243.0 1243.0 0.0 0.0 0.0 0.0 0.0
16 FG2003.ZCE 20190404 1243.0 1243.0 0.0 0.0 0.0 0.0 0.0
17 FG2003.ZCE 20190408 1243.0 1243.0 1243.0 1243.0 1243.0 1243.0 0.0 0.0 1000.0 2486.0 1000.0 1000.0
18 FG2003.ZCE 20190409 1243.0 1243.0 1243.0 0.0 0.0 0.0 1000.0 0.0
19 FG2003.ZCE 20190410 1243.0 1259.0 16.0 0.0 0.0 1000.0 0.0
20 FG2003.ZCE 20190411 1259.0 1291.0 1291.0 1291.0 1291.0 1291.0 32.0 32.0 2.0 5.16 1002.0 2.0
21 FG2003.ZCE 20190412 1291.0 1291.0 1291.0 0.0 0.0 0.0 1002.0 0.0
22 FG2003.ZCE 20190415 1291.0 1300.0 1323.0 1293.0 1293.0 1300.0 2.0 9.0 1612.0 4191.3 2606.0 1604.0
23 FG2003.ZCE 20190416 1293.0 1300.0 1300.0 0.0 0.0 0.0 2606.0 0.0
24 FG2003.ZCE 20190417 1300.0 1300.0 0.0 0.0 0.0 2606.0 0.0
25 FG2003.ZCE 20190418 1300.0 1300.0 0.0 0.0 0.0 2606.0 0.0
26 FG2003.ZCE 20190419 1300.0 1300.0 1300.0 1300.0 1300.0 1300.0 0.0 0.0 1000.0 2600.0 3606.0 1000.0
27 FG2003.ZCE 20190422 1300.0 1300.0 1343.0 1343.0 1297.0 1297.0 1339.0 -3.0 39.0 1006.0 2693.75 4602.0 996.0
28 FG2003.ZCE 20190423 1297.0 1339.0 1339.0 0.0 0.0 0.0 4602.0 0.0
29 FG2003.ZCE 20190424 1339.0 1339.0 0.0 0.0 0.0 4602.0 0.0
30 FG2003.ZCE 20190425 1339.0 1339.0 1339.0 1339.0 1339.0 1339.0 0.0 0.0 2000.0 5356.0 6602.0 2000.0
31 FG2003.ZCE 20190426 1339.0 1339.0 1339.0 1351.0 1339.0 1351.0 1339.0 12.0 0.0 302.0 808.8 6904.0 302.0
32 FG2003.ZCE 20190429 1351.0 1339.0 1339.0 0.0 0.0 0.0 6904.0 0.0
33 FG2003.ZCE 20190430 1339.0 1339.0 1339.0 1339.0 1339.0 1339.0 0.0 0.0 800.0 2142.4 7704.0 800.0
34 FG2003.ZCE 20190506 1339.0 1339.0 1311.0 1311.0 1311.0 1311.0 1311.0 -28.0 -28.0 2.0 5.24 7704.0 0.0
35 FG2003.ZCE 20190507 1311.0 1311.0 1311.0 0.0 0.0 0.0 7704.0 0.0
36 FG2003.ZCE 20190508 1311.0 1311.0 0.0 0.0 0.0 7704.0 0.0
37 FG2003.ZCE 20190509 1311.0 1311.0 0.0 0.0 0.0 7704.0 0.0
38 FG2003.ZCE 20190510 1311.0 1340.0 1340.0 1340.0 1340.0 1340.0 29.0 29.0 100.0 268.0 7804.0 100.0
39 FG2003.ZCE 20190513 1340.0 1340.0 1340.0 0.0 0.0 0.0 7804.0 0.0
40 FG2003.ZCE 20190514 1340.0 1335.0 -5.0 0.0 0.0 7804.0 0.0
41 FG2003.ZCE 20190515 1335.0 1331.0 1331.0 1331.0 1331.0 1331.0 -4.0 -4.0 2.0 5.32 7802.0 -2.0
42 FG2003.ZCE 20190516 1331.0 1331.0 1336.0 1378.0 1336.0 1346.0 1351.0 15.0 20.0 8.0 21.61 7802.0 0.0
43 FG2003.ZCE 20190517 1346.0 1351.0 1351.0 0.0 0.0 0.0 7802.0 0.0
44 FG2003.ZCE 20190520 1351.0 1351.0 1351.0 1351.0 1351.0 1351.0 0.0 0.0 1700.0 4593.4 6102.0 -1700.0
45 FG2003.ZCE 20190521 1351.0 1351.0 1358.0 7.0 0.0 0.0 6102.0 0.0
46 FG2003.ZCE 20190522 1358.0 1360.0 2.0 0.0 0.0 6102.0 0.0
47 FG2003.ZCE 20190523 1360.0 1360.0 1360.0 1360.0 1360.0 1360.0 0.0 0.0 2602.0 7077.44 3502.0 -2600.0
48 FG2003.ZCE 20190524 1360.0 1360.0 1360.0 0.0 0.0 0.0 3502.0 0.0
49 FG2003.ZCE 20190527 1360.0 1371.0 1371.0 1371.0 1371.0 1371.0 11.0 11.0 2.0 5.48 3502.0 0.0
50 FG2003.ZCE 20190528 1371.0 1371.0 1353.0 -18.0 0.0 0.0 3502.0 0.0
51 FG2003.ZCE 20190529 1353.0 1362.0 1362.0 1362.0 1362.0 1362.0 9.0 9.0 200.0 544.8 3702.0 200.0
52 FG2003.ZCE 20190530 1362.0 1362.0 1348.0 -14.0 0.0 0.0 3702.0 0.0
53 FG2003.ZCE 20190531 1348.0 1358.0 1358.0 1326.0 1326.0 1358.0 -22.0 10.0 402.0 1091.7 4102.0 400.0
54 FG2003.ZCE 20190603 1326.0 1358.0 1350.0 -8.0 0.0 0.0 4102.0 0.0
55 FG2003.ZCE 20190604 1350.0 1332.0 1332.0 1332.0 1332.0 1332.0 -18.0 -18.0 2.0 5.33 4104.0 2.0
56 FG2003.ZCE 20190605 1332.0 1332.0 1332.0 1333.0 1316.0 1316.0 1332.0 -16.0 0.0 1012.0 2695.65 3112.0 -992.0
57 FG2003.ZCE 20190606 1316.0 1332.0 1321.0 1332.0 1321.0 1332.0 1327.0 0.0 -5.0 4.0 10.61 3110.0 -2.0
58 FG2003.ZCE 20190610 1332.0 1327.0 1335.0 1335.0 1335.0 1335.0 1335.0 8.0 8.0 2.0 5.34 3110.0 0.0
59 FG2003.ZCE 20190611 1335.0 1335.0 1387.0 1387.0 1381.0 1381.0 1384.0 46.0 49.0 4.0 11.07 3112.0 2.0
60 FG2003.ZCE 20190612 1381.0 1384.0 1384.0 0.0 0.0 0.0 3112.0 0.0
61 FG2003.ZCE 20190613 1384.0 1400.0 1401.0 1400.0 1401.0 1401.0 17.0 17.0 4.0 11.2 3108.0 -4.0
62 FG2003.ZCE 20190614 1401.0 1401.0 1401.0 0.0 0.0 0.0 3108.0 0.0
63 FG2003.ZCE 20190617 1401.0 1401.0 0.0 0.0 0.0 3108.0 0.0
64 FG2003.ZCE 20190618 1401.0 1401.0 1401.0 1401.0 1401.0 1401.0 0.0 0.0 380.0 1064.76 2728.0 -380.0
65 FG2003.ZCE 20190619 1401.0 1401.0 1401.0 0.0 0.0 0.0 2728.0 0.0
66 FG2003.ZCE 20190620 1401.0 1401.0 0.0 0.0 0.0 2728.0 0.0
67 FG2003.ZCE 20190621 1401.0 1401.0 0.0 0.0 0.0 2728.0 0.0
68 FG2003.ZCE 20190624 1401.0 1401.0 0.0 0.0 0.0 2728.0 0.0
69 FG2003.ZCE 20190625 1401.0 1401.0 0.0 0.0 0.0 2728.0 0.0
70 FG2003.ZCE 20190626 1401.0 1421.0 20.0 0.0 0.0 2728.0 0.0
71 FG2003.ZCE 20190627 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
72 FG2003.ZCE 20190628 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
73 FG2003.ZCE 20190701 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
74 FG2003.ZCE 20190702 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
75 FG2003.ZCE 20190703 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
76 FG2003.ZCE 20190704 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
77 FG2003.ZCE 20190705 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
78 FG2003.ZCE 20190708 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
79 FG2003.ZCE 20190709 1421.0 1421.0 0.0 0.0 0.0 2728.0 0.0
80 FG2003.ZCE 20190710 1421.0 1419.0 -2.0 0.0 0.0 2728.0 0.0
81 FG2003.ZCE 20190711 1419.0 1419.0 0.0 0.0 0.0 2728.0 0.0
82 FG2003.ZCE 20190712 1419.0 1398.0 1398.0 1398.0 1398.0 1398.0 -21.0 -21.0 200.0 559.2 2928.0 200.0
83 FG2003.ZCE 20190715 1398.0 1398.0 1398.0 0.0 0.0 0.0 2928.0 0.0
84 FG2003.ZCE 20190716 1398.0 1398.0 0.0 0.0 0.0 2928.0 0.0
85 FG2003.ZCE 20190717 1398.0 1405.0 7.0 0.0 0.0 2928.0 0.0
86 FG2003.ZCE 20190718 1405.0 1406.0 1.0 0.0 0.0 2928.0 0.0
87 FG2003.ZCE 20190719 1406.0 1418.0 12.0 0.0 0.0 2928.0 0.0
88 FG2003.ZCE 20190722 1418.0 1418.0 0.0 0.0 0.0 2928.0 0.0
89 FG2003.ZCE 20190723 1418.0 1418.0 0.0 0.0 0.0 2928.0 0.0
90 FG2003.ZCE 20190724 1418.0 1418.0 0.0 0.0 0.0 2928.0 0.0
91 FG2003.ZCE 20190725 1418.0 1418.0 0.0 0.0 0.0 2928.0 0.0
92 FG2003.ZCE 20190726 1418.0 1418.0 0.0 0.0 0.0 2928.0 0.0
93 FG2003.ZCE 20190729 1418.0 1417.0 -1.0 0.0 0.0 2928.0 0.0
94 FG2003.ZCE 20190730 1417.0 1396.0 1417.0 1396.0 1396.0 1404.0 -21.0 -13.0 10.0 28.09 2930.0 2.0
95 FG2003.ZCE 20190731 1396.0 1404.0 1404.0 0.0 0.0 0.0 2930.0 0.0
96 FG2003.ZCE 20190801 1404.0 1414.0 1414.0 1414.0 1414.0 1414.0 10.0 10.0 2.0 5.66 2930.0 0.0
97 FG2003.ZCE 20190802 1414.0 1414.0 1398.0 -16.0 0.0 0.0 2930.0 0.0
98 FG2003.ZCE 20190805 1398.0 1389.0 1389.0 1389.0 1389.0 1389.0 -9.0 -9.0 100.0 277.8 2830.0 -100.0
99 FG2003.ZCE 20190806 1389.0 1389.0 1397.0 8.0 0.0 0.0 2830.0 0.0
100 FG2003.ZCE 20190807 1397.0 1369.0 1383.0 1369.0 1383.0 1376.0 -14.0 -21.0 12.0 33.02 2832.0 2.0
101 FG2003.ZCE 20190808 1383.0 1376.0 1371.0 -5.0 0.0 0.0 2832.0 0.0
102 FG2003.ZCE 20190809 1371.0 1372.0 1374.0 1372.0 1374.0 1373.0 3.0 2.0 4.0 10.98 2830.0 -2.0
103 FG2003.ZCE 20190812 1374.0 1373.0 1385.0 1385.0 1385.0 1385.0 1385.0 12.0 12.0 2.0 5.54 2830.0 0.0
104 FG2003.ZCE 20190813 1385.0 1385.0 1400.0 1400.0 1371.0 1371.0 1386.0 -14.0 1.0 4.0 11.08 2830.0 0.0
105 FG2003.ZCE 20190814 1371.0 1386.0 1386.0 0.0 0.0 0.0 2830.0 0.0
106 FG2003.ZCE 20190815 1386.0 1394.0 8.0 0.0 0.0 2830.0 0.0
107 FG2003.ZCE 20190816 1394.0 1394.0 0.0 0.0 0.0 2830.0 0.0
108 FG2003.ZCE 20190819 1394.0 1398.0 4.0 0.0 0.0 2830.0 0.0
109 FG2003.ZCE 20190820 1398.0 1400.0 2.0 0.0 0.0 2830.0 0.0
110 FG2003.ZCE 20190821 1400.0 1400.0 0.0 0.0 0.0 2830.0 0.0
111 FG2003.ZCE 20190822 1400.0 1400.0 0.0 0.0 0.0 2830.0 0.0
112 FG2003.ZCE 20190823 1400.0 1399.0 -1.0 0.0 0.0 2830.0 0.0
113 FG2003.ZCE 20190826 1399.0 1381.0 -18.0 0.0 0.0 2830.0 0.0
114 FG2003.ZCE 20190827 1381.0 1380.0 -1.0 0.0 0.0 2830.0 0.0
115 FG2003.ZCE 20190828 1380.0 1380.0 0.0 0.0 0.0 2830.0 0.0
116 FG2003.ZCE 20190829 1380.0 1372.0 -8.0 0.0 0.0 2830.0 0.0
117 FG2003.ZCE 20190830 1372.0 1365.0 1365.0 1365.0 1365.0 1365.0 -7.0 -7.0 2.0 5.46 2828.0 -2.0
118 FG2003.ZCE 20190902 1365.0 1365.0 1374.0 9.0 0.0 0.0 2828.0 0.0
119 FG2003.ZCE 20190903 1374.0 1374.0 0.0 0.0 0.0 2828.0 0.0
120 FG2003.ZCE 20190904 1374.0 1384.0 10.0 0.0 0.0 2828.0 0.0
121 FG2003.ZCE 20190905 1384.0 1384.0 0.0 0.0 0.0 2828.0 0.0
122 FG2003.ZCE 20190906 1384.0 1384.0 0.0 0.0 0.0 2828.0 0.0
123 FG2003.ZCE 20190909 1384.0 1387.0 3.0 0.0 0.0 2828.0 0.0
124 FG2003.ZCE 20190910 1387.0 1394.0 7.0 0.0 0.0 2828.0 0.0
125 FG2003.ZCE 20190911 1394.0 1396.0 1396.0 1396.0 1396.0 1396.0 2.0 2.0 1000.0 2792.0 3828.0 1000.0
126 FG2003.ZCE 20190912 1396.0 1396.0 1421.0 25.0 0.0 0.0 3828.0 0.0
127 FG2003.ZCE 20190916 1421.0 1430.0 9.0 0.0 0.0 3828.0 0.0
128 FG2003.ZCE 20190917 1430.0 1430.0 1430.0 1430.0 1430.0 1430.0 0.0 0.0 360.0 1029.6 4188.0 360.0
129 FG2003.ZCE 20190918 1430.0 1430.0 1430.0 0.0 0.0 0.0 4188.0 0.0
130 FG2003.ZCE 20190919 1430.0 1430.0 0.0 0.0 0.0 4188.0 0.0
131 FG2003.ZCE 20190920 1430.0 1424.0 -6.0 0.0 0.0 4188.0 0.0
132 FG2003.ZCE 20190923 1424.0 1424.0 0.0 0.0 0.0 4188.0 0.0
133 FG2003.ZCE 20190924 1424.0 1391.0 -33.0 0.0 0.0 4188.0 0.0
134 FG2003.ZCE 20190925 1391.0 1391.0 0.0 0.0 0.0 4188.0 0.0
135 FG2003.ZCE 20190926 1391.0 1374.0 1401.0 1374.0 1401.0 1395.0 10.0 4.0 16.0 44.65 4192.0 4.0
136 FG2003.ZCE 20190927 1401.0 1395.0 1409.0 14.0 0.0 0.0 4192.0 0.0
137 FG2003.ZCE 20190930 1409.0 1423.0 14.0 0.0 0.0 4192.0 0.0
138 FG2003.ZCE 20191008 1423.0 1423.0 0.0 0.0 0.0 4192.0 0.0
139 FG2003.ZCE 20191009 1423.0 1423.0 0.0 0.0 0.0 4192.0 0.0
140 FG2003.ZCE 20191010 1423.0 1423.0 0.0 0.0 0.0 4192.0 0.0
141 FG2003.ZCE 20191011 1423.0 1427.0 4.0 0.0 0.0 4192.0 0.0
142 FG2003.ZCE 20191014 1427.0 1427.0 0.0 0.0 0.0 4192.0 0.0
143 FG2003.ZCE 20191015 1427.0 1419.0 1419.0 1419.0 1419.0 1419.0 -8.0 -8.0 4.0 11.35 4190.0 -2.0
144 FG2003.ZCE 20191016 1419.0 1419.0 1430.0 1430.0 1430.0 1430.0 1430.0 11.0 11.0 2.0 5.72 4192.0 2.0
145 FG2003.ZCE 20191017 1430.0 1430.0 1419.0 -11.0 0.0 0.0 4192.0 0.0
146 FG2003.ZCE 20191018 1419.0 1413.0 1413.0 1413.0 1413.0 1413.0 -6.0 -6.0 2.0 5.65 4194.0 2.0
147 FG2003.ZCE 20191021 1413.0 1413.0 1465.0 1465.0 1463.0 1463.0 1464.0 50.0 51.0 4.0 11.71 4198.0 4.0
148 FG2003.ZCE 20191022 1463.0 1464.0 1463.0 -1.0 0.0 0.0 4198.0 0.0
149 FG2003.ZCE 20191023 1463.0 1442.0 1478.0 1442.0 1459.0 1453.0 -4.0 -10.0 162.0 470.74 4250.0 52.0
150 FG2003.ZCE 20191024 1459.0 1453.0 1456.0 3.0 0.0 0.0 4250.0 0.0
151 FG2003.ZCE 20191025 1456.0 1456.0 0.0 0.0 0.0 4250.0 0.0
152 FG2003.ZCE 20191028 1456.0 1450.0 -6.0 0.0 0.0 4250.0 0.0
153 FG2003.ZCE 20191029 1450.0 1450.0 0.0 0.0 0.0 4250.0 0.0
154 FG2003.ZCE 20191030 1450.0 1444.0 -6.0 0.0 0.0 4250.0 0.0
155 FG2003.ZCE 20191031 1444.0 1455.0 1455.0 1436.0 1441.0 1443.0 -3.0 -1.0 8.0 23.08 4250.0 0.0
156 FG2003.ZCE 20191101 1441.0 1443.0 1437.0 1448.0 1437.0 1448.0 1445.0 5.0 2.0 14.0 40.47 4258.0 8.0
157 FG2003.ZCE 20191104 1448.0 1445.0 1445.0 0.0 0.0 0.0 4258.0 0.0
158 FG2003.ZCE 20191105 1445.0 1435.0 1462.0 1413.0 1448.0 1439.0 3.0 -6.0 128.0 368.37 4208.0 -50.0
159 FG2003.ZCE 20191106 1448.0 1439.0 1456.0 1456.0 1456.0 1456.0 1456.0 17.0 17.0 2.0 5.82 4206.0 -2.0
160 FG2003.ZCE 20191107 1456.0 1456.0 1457.0 1457.0 1457.0 1457.0 1457.0 1.0 1.0 2.0 5.83 4206.0 0.0
161 FG2003.ZCE 20191108 1457.0 1457.0 1457.0 0.0 0.0 0.0 4206.0 0.0
162 FG2003.ZCE 20191111 1457.0 1457.0 1457.0 1457.0 1457.0 1457.0 0.0 0.0 2.0 5.83 4206.0 0.0
163 FG2003.ZCE 20191112 1457.0 1457.0 1445.0 -12.0 0.0 0.0 4206.0 0.0
164 FG2003.ZCE 20191113 1445.0 1444.0 -1.0 0.0 0.0 4206.0 0.0
165 FG2003.ZCE 20191114 1444.0 1446.0 2.0 0.0 0.0 4206.0 0.0
166 FG2003.ZCE 20191115 1446.0 1446.0 0.0 0.0 0.0 4206.0 0.0
167 FG2003.ZCE 20191118 1446.0 1446.0 0.0 0.0 0.0 4206.0 0.0
168 FG2003.ZCE 20191119 1446.0 1446.0 0.0 0.0 0.0 4206.0 0.0
169 FG2003.ZCE 20191120 1446.0 1446.0 0.0 0.0 0.0 4206.0 0.0
170 FG2003.ZCE 20191121 1446.0 1424.0 1424.0 1424.0 1424.0 1424.0 -22.0 -22.0 6.0 17.09 4202.0 -4.0
171 FG2003.ZCE 20191122 1424.0 1424.0 1420.0 1420.0 1416.0 1417.0 1419.0 -7.0 -5.0 14.0 39.72 4200.0 -2.0
172 FG2003.ZCE 20191125 1417.0 1419.0 1421.0 1421.0 1421.0 1421.0 1421.0 2.0 2.0 2.0 5.68 4198.0 -2.0
173 FG2003.ZCE 20191126 1421.0 1421.0 1421.0 0.0 0.0 0.0 4198.0 0.0
174 FG2003.ZCE 20191127 1421.0 1416.0 1430.0 1413.0 1430.0 1418.0 9.0 -3.0 2020.0 5728.84 2198.0 -2000.0
175 FG2003.ZCE 20191128 1430.0 1418.0 1427.0 1430.0 1421.0 1430.0 1426.0 12.0 8.0 6.0 17.11 2196.0 -2.0
176 FG2003.ZCE 20191129 1430.0 1426.0 1433.0 1441.0 1427.0 1440.0 1433.0 14.0 7.0 32.0 91.7 2204.0 8.0
177 FG2003.ZCE 20191202 1440.0 1433.0 1436.0 1436.0 1436.0 1436.0 1436.0 3.0 3.0 280.0 804.16 1924.0 -280.0
178 FG2003.ZCE 20191203 1436.0 1436.0 1436.0 0.0 0.0 0.0 1924.0 0.0
179 FG2003.ZCE 20191204 1436.0 1429.0 1476.0 1429.0 1460.0 1460.0 24.0 24.0 84.0 245.21 1944.0 20.0
180 FG2003.ZCE 20191205 1460.0 1460.0 1464.0 1464.0 1456.0 1456.0 1461.0 -4.0 1.0 14.0 40.92 1958.0 14.0
181 FG2003.ZCE 20191206 1456.0 1461.0 1460.0 1460.0 1449.0 1449.0 1456.0 -12.0 -5.0 16.0 46.58 1968.0 10.0
182 FG2003.ZCE 20191209 1449.0 1456.0 1453.0 1471.0 1451.0 1464.0 1460.0 8.0 4.0 40.0 116.84 1974.0 6.0
183 FG2003.ZCE 20191210 1464.0 1460.0 1462.0 1479.0 1455.0 1462.0 1467.0 2.0 7.0 76.0 223.02 1964.0 -10.0
184 FG2003.ZCE 20191211 1462.0 1467.0 1464.0 1467.0 1454.0 1467.0 1461.0 0.0 -6.0 20.0 58.44 1960.0 -4.0
185 FG2003.ZCE 20191212 1467.0 1461.0 1461.0 0.0 0.0 0.0 1960.0 0.0
186 FG2003.ZCE 20191213 1461.0 1463.0 2.0 0.0 0.0 1960.0 0.0
187 FG2003.ZCE 20191216 1463.0 1469.0 1470.0 1469.0 1469.0 1469.0 6.0 6.0 10.0 29.39 1958.0 -2.0
188 FG2003.ZCE 20191217 1469.0 1469.0 1472.0 1472.0 1453.0 1453.0 1468.0 -16.0 -1.0 32.0 93.96 1942.0 -16.0
189 FG2003.ZCE 20191218 1453.0 1468.0 1473.0 1479.0 1473.0 1479.0 1476.0 11.0 8.0 4.0 11.81 1942.0 0.0
190 FG2003.ZCE 20191219 1479.0 1476.0 1475.0 1476.0 1475.0 1476.0 1475.0 0.0 -1.0 282.0 831.9 1662.0 -280.0
191 FG2003.ZCE 20191220 1476.0 1475.0 1475.0 0.0 0.0 0.0 1662.0 0.0
192 FG2003.ZCE 20191223 1475.0 1465.0 1475.0 1465.0 1475.0 1472.0 0.0 -3.0 8.0 23.54 1656.0 -6.0
193 FG2003.ZCE 20191224 1475.0 1472.0 1477.0 1479.0 1464.0 1464.0 1465.0 -8.0 -7.0 522.0 1529.0 1640.0 -16.0
194 FG2003.ZCE 20191225 1464.0 1465.0 1466.0 1518.0 1466.0 1468.0 1473.0 3.0 8.0 602.0 1773.39 1562.0 -78.0
195 FG2003.ZCE 20191226 1468.0 1473.0 1465.0 1465.0 1465.0 1465.0 1465.0 -8.0 -8.0 420.0 1230.6 1142.0 -420.0
196 FG2003.ZCE 20191227 1465.0 1465.0 1469.0 1481.0 1467.0 1478.0 1473.0 13.0 8.0 18.0 53.03 1144.0 2.0
197 FG2003.ZCE 20191230 1478.0 1473.0 1473.0 0.0 0.0 0.0 1144.0 0.0
198 FG2003.ZCE 20191231 1473.0 1473.0 0.0 0.0 0.0 1144.0 0.0
199 FG2003.ZCE 20200102 1473.0 1478.0 1483.0 1478.0 1478.0 1480.0 5.0 7.0 3.0 8.88 574.0 -570.0
200 FG2003.ZCE 20200103 1478.0 1480.0 1502.0 1502.0 1492.0 1496.0 1498.0 16.0 18.0 7.0 20.97 575.0 1.0
201 FG2003.ZCE 20200106 1496.0 1498.0 1507.0 1517.0 1503.0 1507.0 1510.0 9.0 12.0 14.0 42.28 572.0 -3.0
202 FG2003.ZCE 20200107 1507.0 1510.0 1499.0 1512.0 1460.0 1500.0 1467.0 -10.0 -43.0 60.0 176.05 524.0 -48.0
203 FG2003.ZCE 20200108 1500.0 1467.0 1502.0 1503.0 1501.0 1503.0 1502.0 36.0 35.0 3.0 9.01 524.0 0.0
204 FG2003.ZCE 20200109 1503.0 1502.0 1487.0 1514.0 1487.0 1502.0 1496.0 0.0 -6.0 11.0 32.92 521.0 -3.0
205 FG2003.ZCE 20200110 1502.0 1496.0 1488.0 1503.0 1488.0 1503.0 1501.0 7.0 5.0 8.0 24.02 514.0 -7.0
206 FG2003.ZCE 20200113 1503.0 1501.0 1485.0 1485.0 1485.0 1485.0 1485.0 -16.0 -16.0 1.0 2.97 515.0 1.0
207 FG2003.ZCE 20200114 1485.0 1485.0 1486.0 1486.0 1486.0 1486.0 1486.0 1.0 1.0 2.0 5.95 513.0 -2.0
208 FG2003.ZCE 20200115 1486.0 1486.0 1494.0 8.0 0.0 0.0 513.0 0.0
209 FG2003.ZCE 20200116 1494.0 1494.0 0.0 0.0 0.0 513.0 0.0
210 FG2003.ZCE 20200117 1494.0 1494.0 0.0 0.0 0.0 513.0 0.0
211 FG2003.ZCE 20200120 1494.0 1494.0 0.0 0.0 0.0 513.0 0.0
212 FG2003.ZCE 20200121 1494.0 1494.0 0.0 0.0 0.0 513.0 0.0
213 FG2003.ZCE 20200122 1494.0 1483.0 1500.0 1483.0 1500.0 1494.0 6.0 0.0 3.0 8.97 513.0 0.0
214 FG2003.ZCE 20200123 1500.0 1494.0 1474.0 1485.0 1474.0 1474.0 1478.0 -20.0 -16.0 3.0 8.87 512.0 -1.0
215 FG2003.ZCE 20200203 1474.0 1478.0 1436.0 1447.0 1392.0 1410.0 1420.0 -68.0 -58.0 511.0 1451.19 9.0 -503.0
216 FG2003.ZCE 20200204 1410.0 1420.0 1421.0 1422.0 1379.0 1401.0 1403.0 -19.0 -17.0 14.0 39.28 2.0 -7.0
217 FG2003.ZCE 20200205 1401.0 1403.0 1403.0 0.0 0.0 0.0 2.0 0.0
218 FG2003.ZCE 20200206 1403.0 1420.0 17.0 0.0 0.0 2.0 0.0
219 FG2003.ZCE 20200207 1420.0 1420.0 0.0 0.0 0.0 2.0 0.0
220 FG2003.ZCE 20200210 1420.0 1433.0 1434.0 1376.0 1405.0 1412.0 -15.0 -8.0 6.0 16.94 2.0 0.0
221 FG2003.ZCE 20200211 1405.0 1412.0 1436.0 1445.0 1399.0 1445.0 1428.0 33.0 16.0 6.0 17.14 1.0 -1.0
222 FG2003.ZCE 20200212 1445.0 1428.0 1428.0 0.0 0.0 0.0 1.0 0.0
223 FG2003.ZCE 20200213 1428.0 1419.0 -9.0 0.0 0.0 1.0 0.0
224 FG2003.ZCE 20200214 1419.0 1419.0 0.0 0.0 0.0 1.0 0.0
225 FG2003.ZCE 20200217 1419.0 1419.0 0.0 0.0 0.0 1.0 0.0
226 FG2003.ZCE 20200218 1419.0 1422.0 1423.0 1422.0 1423.0 1423.0 4.0 4.0 2.0 5.69 3.0 2.0
227 FG2003.ZCE 20200219 1423.0 1423.0 1423.0 0.0 0.0 0.0 3.0 0.0
228 FG2003.ZCE 20200220 1423.0 1446.0 1446.0 1446.0 1446.0 1446.0 23.0 23.0 1.0 2.89 3.0 0.0
229 FG2003.ZCE 20200221 1446.0 1446.0 1446.0 0.0 0.0 0.0 3.0 0.0
230 FG2003.ZCE 20200224 1446.0 1448.0 2.0 0.0 0.0 3.0 0.0
231 FG2003.ZCE 20200225 1448.0 1461.0 1461.0 1461.0 1461.0 1461.0 13.0 13.0 1.0 2.92 3.0 0.0
232 FG2003.ZCE 20200226 1461.0 1461.0 1461.0 0.0 0.0 0.0 3.0 0.0
233 FG2003.ZCE 20200227 1461.0 1454.0 -7.0 0.0 0.0 3.0 0.0
234 FG2003.ZCE 20200228 1454.0 1471.0 1486.0 1454.0 1454.0 1470.0 0.0 16.0 5.0 14.7 2.0 -1.0
235 FG2003.ZCE 20200302 1454.0 1470.0 1525.0 1525.0 1525.0 1525.0 1525.0 55.0 55.0 2.0 6.1 0.0 -2.0
236 FG2003.ZCE 20200303 1525.0 1525.0 1521.0 -4.0 0.0 0.0 0.0 0.0
237 FG2003.ZCE 20200304 1521.0 1509.0 -12.0 0.0 0.0 0.0 0.0
238 FG2003.ZCE 20200305 1509.0 1511.0 2.0 0.0 0.0 0.0 0.0
239 FG2003.ZCE 20200306 1511.0 1503.0 -8.0 0.0 0.0 0.0 0.0
240 FG2003.ZCE 20200309 1503.0 1476.0 -27.0 0.0 0.0 0.0 0.0
241 FG2003.ZCE 20200310 1476.0 1493.0 17.0 0.0 0.0 0.0 0.0
242 FG2003.ZCE 20200311 1493.0 1499.0 6.0 0.0 0.0 0.0 0.0
243 FG2003.ZCE 20200312 1499.0 1494.0 -5.0 0.0 0.0 0.0 0.0
244 FG2003.ZCE 20200313 1494.0 1483.0 -11.0 0.0 0.0 0.0 0.0