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/FG2004.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
FG2004.ZCE,20190416,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190417,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190418,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190419,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190422,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190423,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190424,,1300.0,1300.0,1300.0,1300.0,1300.0,1300.0,0.0,0.0,2000.0,5200.0,2000.0,2000.0,
FG2004.ZCE,20190425,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190426,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190429,,1300.0,,,,,1302.0,,2.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190430,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190506,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190507,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190508,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190509,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190510,,1302.0,,,,,1303.0,,1.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190513,,1303.0,,,,,1324.0,,21.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190514,,1324.0,,,,,1324.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190515,,1324.0,,,,,1320.0,,-4.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190516,,1320.0,1347.0,1347.0,1347.0,1347.0,1347.0,27.0,27.0,200.0,538.8,2200.0,200.0,
FG2004.ZCE,20190517,1347.0,1347.0,1347.0,1347.0,1347.0,1347.0,1347.0,0.0,0.0,2000.0,5388.0,200.0,-2000.0,
FG2004.ZCE,20190520,1347.0,1347.0,,,,,1348.0,,1.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190521,,1348.0,,,,,1356.0,,8.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190522,,1356.0,,,,,1366.0,,10.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190523,,1366.0,,,,,1359.0,,-7.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190524,,1359.0,,,,,1359.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190527,,1359.0,,,,,1359.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190528,,1359.0,,,,,1351.0,,-8.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190529,,1351.0,,,,,1347.0,,-4.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190530,,1347.0,,,,,1345.0,,-2.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190531,,1345.0,,,,,1334.0,,-11.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190603,,1334.0,,,,,1334.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190604,,1334.0,,,,,1332.0,,-2.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190605,,1332.0,,,,,1332.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190606,,1332.0,,,,,1332.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190610,,1332.0,,,,,1336.0,,4.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190611,,1336.0,,,,,1390.0,,54.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190612,,1390.0,,,,,1381.0,,-9.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190613,,1381.0,,,,,1381.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190614,,1381.0,,,,,1381.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190617,,1381.0,1374.0,1400.0,1373.0,1397.0,1386.0,16.0,5.0,8.0,22.18,202.0,2.0,
FG2004.ZCE,20190618,1397.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,202.0,0.0,
FG2004.ZCE,20190619,,1386.0,1390.0,1390.0,1390.0,1390.0,1390.0,4.0,4.0,200.0,556.0,2.0,-200.0,
FG2004.ZCE,20190620,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190621,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190624,,1390.0,,,,,1395.0,,5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190625,,1395.0,1396.0,1396.0,1392.0,1392.0,1394.0,-3.0,-1.0,4.0,11.15,6.0,4.0,
FG2004.ZCE,20190626,1392.0,1394.0,1401.0,1401.0,1401.0,1401.0,1401.0,7.0,7.0,2.0,5.6,4.0,-2.0,
FG2004.ZCE,20190627,1401.0,1401.0,,,,,1409.0,,8.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190628,,1409.0,1440.0,1440.0,1406.0,1406.0,1423.0,-3.0,14.0,4.0,11.38,2.0,-2.0,
FG2004.ZCE,20190701,1406.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,2.0,,
FG2004.ZCE,20190702,,1423.0,,,,,1425.0,,2.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190703,,1425.0,1452.0,1452.0,1443.0,1443.0,1448.0,18.0,23.0,4.0,11.58,4.0,2.0,
FG2004.ZCE,20190704,1443.0,1448.0,,,,,1437.0,,-11.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190705,,1437.0,1416.0,1416.0,1416.0,1416.0,1416.0,-21.0,-21.0,2.0,5.66,4.0,0.0,
FG2004.ZCE,20190708,1416.0,1416.0,1427.0,1428.0,1427.0,1428.0,1428.0,12.0,12.0,4.0,11.42,4.0,0.0,
FG2004.ZCE,20190709,1428.0,1428.0,1428.0,1428.0,1428.0,1428.0,1428.0,0.0,0.0,2.0,5.71,4.0,0.0,
FG2004.ZCE,20190710,1428.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190711,,1428.0,,,,,1428.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190712,,1428.0,1420.0,1420.0,1420.0,1420.0,1420.0,-8.0,-8.0,2.0,5.68,4.0,0.0,
FG2004.ZCE,20190715,1420.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190716,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190717,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190718,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190719,,1420.0,,,,,1429.0,,9.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190722,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190723,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190724,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190725,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190726,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190729,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190730,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190731,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190801,,1429.0,,,,,1426.0,,-3.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190802,,1426.0,,,,,1407.0,,-19.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190805,,1407.0,,,,,1407.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190806,,1407.0,,,,,1407.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190807,,1407.0,1363.0,1375.0,1363.0,1364.0,1367.0,-43.0,-40.0,18.0,49.2,4.0,0.0,
FG2004.ZCE,20190808,1364.0,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190809,,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190812,,1367.0,,,,,1385.0,,18.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190813,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190814,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190815,,1385.0,,,,,1393.0,,8.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190816,,1393.0,1414.0,1414.0,1414.0,1414.0,1414.0,21.0,21.0,2.0,5.66,2.0,-2.0,
FG2004.ZCE,20190819,1414.0,1414.0,,,,,1410.0,,-4.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190820,,1410.0,,,,,1410.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190821,,1410.0,,,,,1410.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190822,,1410.0,,,,,1404.0,,-6.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190823,,1404.0,,,,,1389.0,,-15.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190826,,1389.0,1362.0,1380.0,1353.0,1380.0,1366.0,-9.0,-23.0,18.0,49.18,0.0,-2.0,
FG2004.ZCE,20190827,1380.0,1366.0,,,,,1364.0,,-2.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190829,,1364.0,,,,,1362.0,,-2.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190830,,1362.0,,,,,1362.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190902,,1362.0,1374.0,1374.0,1351.0,1351.0,1363.0,-11.0,1.0,4.0,10.9,2.0,2.0,
FG2004.ZCE,20190903,1351.0,1363.0,,,,,1363.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190904,,1363.0,,,,,1370.0,,7.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190905,,1370.0,,,,,1370.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190906,,1370.0,,,,,1370.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190909,,1370.0,,,,,1378.0,,8.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190910,,1378.0,,,,,1383.0,,5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190911,,1383.0,,,,,1383.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190912,,1383.0,,,,,1409.0,,26.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190916,,1409.0,,,,,1419.0,,10.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190917,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190918,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190919,,1419.0,,,,,1418.0,,-1.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190920,,1418.0,,,,,1409.0,,-9.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190923,,1409.0,,,,,1409.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190924,,1409.0,,,,,1393.0,,-16.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190925,,1393.0,,,,,1393.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190926,,1393.0,,,,,1401.0,,8.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190927,,1401.0,1399.0,1402.0,1399.0,1402.0,1401.0,1.0,0.0,8.0,22.41,8.0,6.0,
FG2004.ZCE,20190930,1402.0,1401.0,1408.0,1408.0,1408.0,1408.0,1408.0,7.0,7.0,24.0,67.58,32.0,24.0,
FG2004.ZCE,20191008,1408.0,1408.0,1398.0,1410.0,1398.0,1410.0,1409.0,2.0,1.0,26.0,73.27,6.0,-26.0,
FG2004.ZCE,20191009,1410.0,1409.0,,,,,1409.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191010,,1409.0,1410.0,1410.0,1410.0,1410.0,1410.0,1.0,1.0,2.0,5.64,8.0,2.0,
FG2004.ZCE,20191011,1410.0,1410.0,,,,,1413.0,,3.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191014,,1413.0,,,,,1413.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191015,,1413.0,1413.0,1413.0,1413.0,1413.0,1413.0,0.0,0.0,2.0,5.65,8.0,0.0,
FG2004.ZCE,20191016,1413.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191017,,1413.0,,,,,1404.0,,-9.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191018,,1404.0,1394.0,1398.0,1394.0,1398.0,1396.0,-6.0,-8.0,4.0,11.17,4.0,-4.0,
FG2004.ZCE,20191021,1398.0,1396.0,1398.0,1398.0,1398.0,1398.0,1398.0,2.0,2.0,2.0,5.59,6.0,2.0,
FG2004.ZCE,20191022,1398.0,1398.0,1428.0,1428.0,1428.0,1428.0,1428.0,30.0,30.0,2.0,5.71,6.0,0.0,
FG2004.ZCE,20191023,1428.0,1428.0,1428.0,1430.0,1428.0,1430.0,1429.0,2.0,1.0,4.0,11.43,8.0,2.0,
FG2004.ZCE,20191024,1430.0,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191025,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191028,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191029,,1429.0,1432.0,1432.0,1432.0,1432.0,1432.0,3.0,3.0,4.0,11.46,4.0,-4.0,
FG2004.ZCE,20191030,1432.0,1432.0,,,,,1432.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191031,,1432.0,1428.0,1428.0,1428.0,1428.0,1428.0,-4.0,-4.0,2.0,5.71,6.0,2.0,
FG2004.ZCE,20191101,1428.0,1428.0,,,,,1434.0,,6.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191104,,1434.0,,,,,1434.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191105,,1434.0,,,,,1434.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191106,,1434.0,,,,,1433.0,,-1.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191107,,1433.0,,,,,1433.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191108,,1433.0,,,,,1433.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191111,,1433.0,,,,,1417.0,,-16.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191112,,1417.0,1414.0,1414.0,1414.0,1414.0,1414.0,-3.0,-3.0,2.0,5.66,4.0,-2.0,
FG2004.ZCE,20191113,1414.0,1414.0,,,,,1410.0,,-4.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191114,,1410.0,1397.0,1412.0,1395.0,1412.0,1400.0,2.0,-10.0,12.0,33.59,16.0,12.0,
FG2004.ZCE,20191115,1412.0,1400.0,,,,,1417.0,,17.0,0.0,0.0,16.0,0.0,
FG2004.ZCE,20191118,,1417.0,,,,,1417.0,,0.0,0.0,0.0,16.0,0.0,
FG2004.ZCE,20191119,,1417.0,,,,,1412.0,,-5.0,0.0,0.0,16.0,0.0,
FG2004.ZCE,20191120,,1412.0,1412.0,1414.0,1412.0,1414.0,1413.0,2.0,1.0,4.0,11.3,16.0,0.0,
FG2004.ZCE,20191121,1414.0,1413.0,1408.0,1408.0,1408.0,1408.0,1408.0,-5.0,-5.0,2.0,5.63,16.0,0.0,
FG2004.ZCE,20191122,1408.0,1408.0,1384.0,1393.0,1384.0,1393.0,1391.0,-15.0,-17.0,10.0,27.82,10.0,-6.0,
FG2004.ZCE,20191125,1393.0,1391.0,1396.0,1401.0,1396.0,1401.0,1399.0,10.0,8.0,6.0,16.79,6.0,-4.0,
FG2004.ZCE,20191126,1401.0,1399.0,1403.0,1403.0,1403.0,1403.0,1403.0,4.0,4.0,2.0,5.61,4.0,-2.0,
FG2004.ZCE,20191127,1403.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191128,,1403.0,,,,,1411.0,,8.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191129,,1411.0,1426.0,1426.0,1426.0,1426.0,1426.0,15.0,15.0,2.0,5.7,4.0,0.0,
FG2004.ZCE,20191202,1426.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191203,,1426.0,,,,,1424.0,,-2.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191204,,1424.0,1412.0,1412.0,1412.0,1412.0,1412.0,-12.0,-12.0,2.0,5.65,2.0,-2.0,
FG2004.ZCE,20191205,1412.0,1412.0,,,,,1417.0,,5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20191206,,1417.0,1419.0,1419.0,1419.0,1419.0,1419.0,2.0,2.0,2.0,5.68,4.0,2.0,
FG2004.ZCE,20191209,1419.0,1419.0,1443.0,1443.0,1443.0,1443.0,1443.0,24.0,24.0,2.0,5.77,6.0,2.0,
FG2004.ZCE,20191210,1443.0,1443.0,,,,,1462.0,,19.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191211,,1462.0,1465.0,1465.0,1465.0,1465.0,1465.0,3.0,3.0,2.0,5.86,8.0,2.0,
FG2004.ZCE,20191212,1465.0,1465.0,1457.0,1457.0,1457.0,1457.0,1457.0,-8.0,-8.0,2.0,5.83,6.0,-2.0,
FG2004.ZCE,20191213,1457.0,1457.0,1468.0,1468.0,1468.0,1468.0,1468.0,11.0,11.0,2.0,5.87,4.0,-2.0,
FG2004.ZCE,20191216,1468.0,1468.0,,,,,1468.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191217,,1468.0,,,,,1467.0,,-1.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191218,,1467.0,,,,,1477.0,,10.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191219,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191220,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191223,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191224,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191225,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191226,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191227,,1477.0,,,,,1484.0,,7.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191230,,1484.0,,,,,1484.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191231,,1484.0,,,,,1484.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20200102,,1484.0,,,,,1484.0,,0.0,0.0,0.0,2.0,-2.0,
FG2004.ZCE,20200103,,1484.0,,,,,1500.0,,16.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200106,,1500.0,,,,,1502.0,,2.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200107,,1502.0,,,,,1503.0,,1.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200108,,1503.0,,,,,1507.0,,4.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200109,,1507.0,,,,,1507.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200110,,1507.0,,,,,1507.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200113,,1507.0,,,,,1502.0,,-5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200114,,1502.0,,,,,1500.0,,-2.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200115,,1500.0,,,,,1500.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200116,,1500.0,,,,,1501.0,,1.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200117,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200120,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200121,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200122,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200123,,1501.0,,,,,1483.0,,-18.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200203,,1483.0,,,,,1425.0,,-58.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200204,,1425.0,,,,,1392.0,,-33.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200205,,1392.0,1395.0,1408.0,1395.0,1408.0,1402.0,16.0,10.0,2.0,5.61,0.0,-2.0,
FG2004.ZCE,20200206,1408.0,1402.0,,,,,1419.0,,17.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200207,,1419.0,,,,,1430.0,,11.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200210,,1430.0,,,,,1430.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200211,,1430.0,,,,,1430.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200212,,1430.0,,,,,1427.0,,-3.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200213,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200214,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200217,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200218,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200219,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200220,,1427.0,,,,,1450.0,,23.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200221,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200224,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200225,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200226,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200227,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200228,,1450.0,,,,,1466.0,,16.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200302,,1466.0,,,,,1521.0,,55.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200303,,1521.0,,,,,1517.0,,-4.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200304,,1517.0,,,,,1505.0,,-12.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200305,,1505.0,,,,,1507.0,,2.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200306,,1507.0,,,,,1499.0,,-8.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200309,,1499.0,,,,,1472.0,,-27.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200310,,1472.0,,,,,1489.0,,17.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200311,,1489.0,,,,,1495.0,,6.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200312,,1495.0,,,,,1490.0,,-5.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200313,,1490.0,,,,,1479.0,,-11.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200316,,1479.0,,,,,1459.0,,-20.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200317,,1459.0,,,,,1453.0,,-6.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200318,,1453.0,,,,,1452.0,,-1.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200319,,1452.0,,,,,1422.0,,-30.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200320,,1422.0,,,,,1435.0,,13.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200323,,1435.0,,,,,1404.0,,-31.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200324,,1404.0,1459.0,1459.0,1459.0,1459.0,1459.0,55.0,55.0,1.0,2.92,1.0,1.0,
FG2004.ZCE,20200325,1459.0,1459.0,1518.0,1518.0,1518.0,1518.0,1518.0,59.0,59.0,1.0,3.04,0.0,-1.0,
FG2004.ZCE,20200326,1518.0,1518.0,,,,,1498.0,,-20.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200327,,1498.0,,,,,1492.0,,-6.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200330,,1492.0,,,,,1492.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200331,,1492.0,,,,,1504.0,,12.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200401,,1504.0,,,,,1487.0,,-17.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200402,,1487.0,,,,,1456.0,,-31.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200403,,1456.0,,,,,1436.0,,-20.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200407,,1436.0,,,,,1422.0,,-14.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200408,,1422.0,,,,,1431.0,,9.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200409,,1431.0,,,,,1439.0,,8.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200410,,1439.0,,,,,1442.0,,3.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200413,,1442.0,,,,,1418.0,,-24.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200414,,1418.0,,,,,1393.0,,-25.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200415,,1393.0,,,,,1438.0,,45.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2004.ZCE 20190416 1300.0 1300.0 0.0 0.0 0.0 0.0 0.0
3 FG2004.ZCE 20190417 1300.0 1300.0 0.0 0.0 0.0 0.0 0.0
4 FG2004.ZCE 20190418 1300.0 1300.0 0.0 0.0 0.0 0.0 0.0
5 FG2004.ZCE 20190419 1300.0 1300.0 0.0 0.0 0.0 0.0 0.0
6 FG2004.ZCE 20190422 1300.0 1300.0 0.0 0.0 0.0 0.0 0.0
7 FG2004.ZCE 20190423 1300.0 1300.0 0.0 0.0 0.0 0.0 0.0
8 FG2004.ZCE 20190424 1300.0 1300.0 1300.0 1300.0 1300.0 1300.0 0.0 0.0 2000.0 5200.0 2000.0 2000.0
9 FG2004.ZCE 20190425 1300.0 1300.0 1300.0 0.0 0.0 0.0 2000.0 0.0
10 FG2004.ZCE 20190426 1300.0 1300.0 0.0 0.0 0.0 2000.0 0.0
11 FG2004.ZCE 20190429 1300.0 1302.0 2.0 0.0 0.0 2000.0 0.0
12 FG2004.ZCE 20190430 1302.0 1302.0 0.0 0.0 0.0 2000.0 0.0
13 FG2004.ZCE 20190506 1302.0 1302.0 0.0 0.0 0.0 2000.0 0.0
14 FG2004.ZCE 20190507 1302.0 1302.0 0.0 0.0 0.0 2000.0 0.0
15 FG2004.ZCE 20190508 1302.0 1302.0 0.0 0.0 0.0 2000.0 0.0
16 FG2004.ZCE 20190509 1302.0 1302.0 0.0 0.0 0.0 2000.0 0.0
17 FG2004.ZCE 20190510 1302.0 1303.0 1.0 0.0 0.0 2000.0 0.0
18 FG2004.ZCE 20190513 1303.0 1324.0 21.0 0.0 0.0 2000.0 0.0
19 FG2004.ZCE 20190514 1324.0 1324.0 0.0 0.0 0.0 2000.0 0.0
20 FG2004.ZCE 20190515 1324.0 1320.0 -4.0 0.0 0.0 2000.0 0.0
21 FG2004.ZCE 20190516 1320.0 1347.0 1347.0 1347.0 1347.0 1347.0 27.0 27.0 200.0 538.8 2200.0 200.0
22 FG2004.ZCE 20190517 1347.0 1347.0 1347.0 1347.0 1347.0 1347.0 1347.0 0.0 0.0 2000.0 5388.0 200.0 -2000.0
23 FG2004.ZCE 20190520 1347.0 1347.0 1348.0 1.0 0.0 0.0 200.0 0.0
24 FG2004.ZCE 20190521 1348.0 1356.0 8.0 0.0 0.0 200.0 0.0
25 FG2004.ZCE 20190522 1356.0 1366.0 10.0 0.0 0.0 200.0 0.0
26 FG2004.ZCE 20190523 1366.0 1359.0 -7.0 0.0 0.0 200.0 0.0
27 FG2004.ZCE 20190524 1359.0 1359.0 0.0 0.0 0.0 200.0 0.0
28 FG2004.ZCE 20190527 1359.0 1359.0 0.0 0.0 0.0 200.0 0.0
29 FG2004.ZCE 20190528 1359.0 1351.0 -8.0 0.0 0.0 200.0 0.0
30 FG2004.ZCE 20190529 1351.0 1347.0 -4.0 0.0 0.0 200.0 0.0
31 FG2004.ZCE 20190530 1347.0 1345.0 -2.0 0.0 0.0 200.0 0.0
32 FG2004.ZCE 20190531 1345.0 1334.0 -11.0 0.0 0.0 200.0 0.0
33 FG2004.ZCE 20190603 1334.0 1334.0 0.0 0.0 0.0 200.0 0.0
34 FG2004.ZCE 20190604 1334.0 1332.0 -2.0 0.0 0.0 200.0 0.0
35 FG2004.ZCE 20190605 1332.0 1332.0 0.0 0.0 0.0 200.0 0.0
36 FG2004.ZCE 20190606 1332.0 1332.0 0.0 0.0 0.0 200.0 0.0
37 FG2004.ZCE 20190610 1332.0 1336.0 4.0 0.0 0.0 200.0 0.0
38 FG2004.ZCE 20190611 1336.0 1390.0 54.0 0.0 0.0 200.0 0.0
39 FG2004.ZCE 20190612 1390.0 1381.0 -9.0 0.0 0.0 200.0 0.0
40 FG2004.ZCE 20190613 1381.0 1381.0 0.0 0.0 0.0 200.0 0.0
41 FG2004.ZCE 20190614 1381.0 1381.0 0.0 0.0 0.0 200.0 0.0
42 FG2004.ZCE 20190617 1381.0 1374.0 1400.0 1373.0 1397.0 1386.0 16.0 5.0 8.0 22.18 202.0 2.0
43 FG2004.ZCE 20190618 1397.0 1386.0 1386.0 0.0 0.0 0.0 202.0 0.0
44 FG2004.ZCE 20190619 1386.0 1390.0 1390.0 1390.0 1390.0 1390.0 4.0 4.0 200.0 556.0 2.0 -200.0
45 FG2004.ZCE 20190620 1390.0 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
46 FG2004.ZCE 20190621 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
47 FG2004.ZCE 20190624 1390.0 1395.0 5.0 0.0 0.0 2.0 0.0
48 FG2004.ZCE 20190625 1395.0 1396.0 1396.0 1392.0 1392.0 1394.0 -3.0 -1.0 4.0 11.15 6.0 4.0
49 FG2004.ZCE 20190626 1392.0 1394.0 1401.0 1401.0 1401.0 1401.0 1401.0 7.0 7.0 2.0 5.6 4.0 -2.0
50 FG2004.ZCE 20190627 1401.0 1401.0 1409.0 8.0 0.0 0.0 4.0 0.0
51 FG2004.ZCE 20190628 1409.0 1440.0 1440.0 1406.0 1406.0 1423.0 -3.0 14.0 4.0 11.38 2.0 -2.0
52 FG2004.ZCE 20190701 1406.0 1423.0 1423.0 0.0 0.0 0.0 2.0
53 FG2004.ZCE 20190702 1423.0 1425.0 2.0 0.0 0.0 2.0 0.0
54 FG2004.ZCE 20190703 1425.0 1452.0 1452.0 1443.0 1443.0 1448.0 18.0 23.0 4.0 11.58 4.0 2.0
55 FG2004.ZCE 20190704 1443.0 1448.0 1437.0 -11.0 0.0 0.0 4.0 0.0
56 FG2004.ZCE 20190705 1437.0 1416.0 1416.0 1416.0 1416.0 1416.0 -21.0 -21.0 2.0 5.66 4.0 0.0
57 FG2004.ZCE 20190708 1416.0 1416.0 1427.0 1428.0 1427.0 1428.0 1428.0 12.0 12.0 4.0 11.42 4.0 0.0
58 FG2004.ZCE 20190709 1428.0 1428.0 1428.0 1428.0 1428.0 1428.0 1428.0 0.0 0.0 2.0 5.71 4.0 0.0
59 FG2004.ZCE 20190710 1428.0 1428.0 1428.0 0.0 0.0 0.0 4.0 0.0
60 FG2004.ZCE 20190711 1428.0 1428.0 0.0 0.0 0.0 4.0 0.0
61 FG2004.ZCE 20190712 1428.0 1420.0 1420.0 1420.0 1420.0 1420.0 -8.0 -8.0 2.0 5.68 4.0 0.0
62 FG2004.ZCE 20190715 1420.0 1420.0 1420.0 0.0 0.0 0.0 4.0 0.0
63 FG2004.ZCE 20190716 1420.0 1420.0 0.0 0.0 0.0 4.0 0.0
64 FG2004.ZCE 20190717 1420.0 1420.0 0.0 0.0 0.0 4.0 0.0
65 FG2004.ZCE 20190718 1420.0 1420.0 0.0 0.0 0.0 4.0 0.0
66 FG2004.ZCE 20190719 1420.0 1429.0 9.0 0.0 0.0 4.0 0.0
67 FG2004.ZCE 20190722 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
68 FG2004.ZCE 20190723 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
69 FG2004.ZCE 20190724 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
70 FG2004.ZCE 20190725 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
71 FG2004.ZCE 20190726 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
72 FG2004.ZCE 20190729 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
73 FG2004.ZCE 20190730 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
74 FG2004.ZCE 20190731 1429.0 1429.0 0.0 0.0 0.0 4.0 0.0
75 FG2004.ZCE 20190801 1429.0 1426.0 -3.0 0.0 0.0 4.0 0.0
76 FG2004.ZCE 20190802 1426.0 1407.0 -19.0 0.0 0.0 4.0 0.0
77 FG2004.ZCE 20190805 1407.0 1407.0 0.0 0.0 0.0 4.0 0.0
78 FG2004.ZCE 20190806 1407.0 1407.0 0.0 0.0 0.0 4.0 0.0
79 FG2004.ZCE 20190807 1407.0 1363.0 1375.0 1363.0 1364.0 1367.0 -43.0 -40.0 18.0 49.2 4.0 0.0
80 FG2004.ZCE 20190808 1364.0 1367.0 1367.0 0.0 0.0 0.0 4.0 0.0
81 FG2004.ZCE 20190809 1367.0 1367.0 0.0 0.0 0.0 4.0 0.0
82 FG2004.ZCE 20190812 1367.0 1385.0 18.0 0.0 0.0 4.0 0.0
83 FG2004.ZCE 20190813 1385.0 1385.0 0.0 0.0 0.0 4.0 0.0
84 FG2004.ZCE 20190814 1385.0 1385.0 0.0 0.0 0.0 4.0 0.0
85 FG2004.ZCE 20190815 1385.0 1393.0 8.0 0.0 0.0 4.0 0.0
86 FG2004.ZCE 20190816 1393.0 1414.0 1414.0 1414.0 1414.0 1414.0 21.0 21.0 2.0 5.66 2.0 -2.0
87 FG2004.ZCE 20190819 1414.0 1414.0 1410.0 -4.0 0.0 0.0 2.0 0.0
88 FG2004.ZCE 20190820 1410.0 1410.0 0.0 0.0 0.0 2.0 0.0
89 FG2004.ZCE 20190821 1410.0 1410.0 0.0 0.0 0.0 2.0 0.0
90 FG2004.ZCE 20190822 1410.0 1404.0 -6.0 0.0 0.0 2.0 0.0
91 FG2004.ZCE 20190823 1404.0 1389.0 -15.0 0.0 0.0 2.0 0.0
92 FG2004.ZCE 20190826 1389.0 1362.0 1380.0 1353.0 1380.0 1366.0 -9.0 -23.0 18.0 49.18 0.0 -2.0
93 FG2004.ZCE 20190827 1380.0 1366.0 1364.0 -2.0 0.0 0.0 0.0 0.0
94 FG2004.ZCE 20190828 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
95 FG2004.ZCE 20190829 1364.0 1362.0 -2.0 0.0 0.0 0.0 0.0
96 FG2004.ZCE 20190830 1362.0 1362.0 0.0 0.0 0.0 0.0 0.0
97 FG2004.ZCE 20190902 1362.0 1374.0 1374.0 1351.0 1351.0 1363.0 -11.0 1.0 4.0 10.9 2.0 2.0
98 FG2004.ZCE 20190903 1351.0 1363.0 1363.0 0.0 0.0 0.0 2.0 0.0
99 FG2004.ZCE 20190904 1363.0 1370.0 7.0 0.0 0.0 2.0 0.0
100 FG2004.ZCE 20190905 1370.0 1370.0 0.0 0.0 0.0 2.0 0.0
101 FG2004.ZCE 20190906 1370.0 1370.0 0.0 0.0 0.0 2.0 0.0
102 FG2004.ZCE 20190909 1370.0 1378.0 8.0 0.0 0.0 2.0 0.0
103 FG2004.ZCE 20190910 1378.0 1383.0 5.0 0.0 0.0 2.0 0.0
104 FG2004.ZCE 20190911 1383.0 1383.0 0.0 0.0 0.0 2.0 0.0
105 FG2004.ZCE 20190912 1383.0 1409.0 26.0 0.0 0.0 2.0 0.0
106 FG2004.ZCE 20190916 1409.0 1419.0 10.0 0.0 0.0 2.0 0.0
107 FG2004.ZCE 20190917 1419.0 1419.0 0.0 0.0 0.0 2.0 0.0
108 FG2004.ZCE 20190918 1419.0 1419.0 0.0 0.0 0.0 2.0 0.0
109 FG2004.ZCE 20190919 1419.0 1418.0 -1.0 0.0 0.0 2.0 0.0
110 FG2004.ZCE 20190920 1418.0 1409.0 -9.0 0.0 0.0 2.0 0.0
111 FG2004.ZCE 20190923 1409.0 1409.0 0.0 0.0 0.0 2.0 0.0
112 FG2004.ZCE 20190924 1409.0 1393.0 -16.0 0.0 0.0 2.0 0.0
113 FG2004.ZCE 20190925 1393.0 1393.0 0.0 0.0 0.0 2.0 0.0
114 FG2004.ZCE 20190926 1393.0 1401.0 8.0 0.0 0.0 2.0 0.0
115 FG2004.ZCE 20190927 1401.0 1399.0 1402.0 1399.0 1402.0 1401.0 1.0 0.0 8.0 22.41 8.0 6.0
116 FG2004.ZCE 20190930 1402.0 1401.0 1408.0 1408.0 1408.0 1408.0 1408.0 7.0 7.0 24.0 67.58 32.0 24.0
117 FG2004.ZCE 20191008 1408.0 1408.0 1398.0 1410.0 1398.0 1410.0 1409.0 2.0 1.0 26.0 73.27 6.0 -26.0
118 FG2004.ZCE 20191009 1410.0 1409.0 1409.0 0.0 0.0 0.0 6.0 0.0
119 FG2004.ZCE 20191010 1409.0 1410.0 1410.0 1410.0 1410.0 1410.0 1.0 1.0 2.0 5.64 8.0 2.0
120 FG2004.ZCE 20191011 1410.0 1410.0 1413.0 3.0 0.0 0.0 8.0 0.0
121 FG2004.ZCE 20191014 1413.0 1413.0 0.0 0.0 0.0 8.0 0.0
122 FG2004.ZCE 20191015 1413.0 1413.0 1413.0 1413.0 1413.0 1413.0 0.0 0.0 2.0 5.65 8.0 0.0
123 FG2004.ZCE 20191016 1413.0 1413.0 1413.0 0.0 0.0 0.0 8.0 0.0
124 FG2004.ZCE 20191017 1413.0 1404.0 -9.0 0.0 0.0 8.0 0.0
125 FG2004.ZCE 20191018 1404.0 1394.0 1398.0 1394.0 1398.0 1396.0 -6.0 -8.0 4.0 11.17 4.0 -4.0
126 FG2004.ZCE 20191021 1398.0 1396.0 1398.0 1398.0 1398.0 1398.0 1398.0 2.0 2.0 2.0 5.59 6.0 2.0
127 FG2004.ZCE 20191022 1398.0 1398.0 1428.0 1428.0 1428.0 1428.0 1428.0 30.0 30.0 2.0 5.71 6.0 0.0
128 FG2004.ZCE 20191023 1428.0 1428.0 1428.0 1430.0 1428.0 1430.0 1429.0 2.0 1.0 4.0 11.43 8.0 2.0
129 FG2004.ZCE 20191024 1430.0 1429.0 1429.0 0.0 0.0 0.0 8.0 0.0
130 FG2004.ZCE 20191025 1429.0 1429.0 0.0 0.0 0.0 8.0 0.0
131 FG2004.ZCE 20191028 1429.0 1429.0 0.0 0.0 0.0 8.0 0.0
132 FG2004.ZCE 20191029 1429.0 1432.0 1432.0 1432.0 1432.0 1432.0 3.0 3.0 4.0 11.46 4.0 -4.0
133 FG2004.ZCE 20191030 1432.0 1432.0 1432.0 0.0 0.0 0.0 4.0 0.0
134 FG2004.ZCE 20191031 1432.0 1428.0 1428.0 1428.0 1428.0 1428.0 -4.0 -4.0 2.0 5.71 6.0 2.0
135 FG2004.ZCE 20191101 1428.0 1428.0 1434.0 6.0 0.0 0.0 6.0 0.0
136 FG2004.ZCE 20191104 1434.0 1434.0 0.0 0.0 0.0 6.0 0.0
137 FG2004.ZCE 20191105 1434.0 1434.0 0.0 0.0 0.0 6.0 0.0
138 FG2004.ZCE 20191106 1434.0 1433.0 -1.0 0.0 0.0 6.0 0.0
139 FG2004.ZCE 20191107 1433.0 1433.0 0.0 0.0 0.0 6.0 0.0
140 FG2004.ZCE 20191108 1433.0 1433.0 0.0 0.0 0.0 6.0 0.0
141 FG2004.ZCE 20191111 1433.0 1417.0 -16.0 0.0 0.0 6.0 0.0
142 FG2004.ZCE 20191112 1417.0 1414.0 1414.0 1414.0 1414.0 1414.0 -3.0 -3.0 2.0 5.66 4.0 -2.0
143 FG2004.ZCE 20191113 1414.0 1414.0 1410.0 -4.0 0.0 0.0 4.0 0.0
144 FG2004.ZCE 20191114 1410.0 1397.0 1412.0 1395.0 1412.0 1400.0 2.0 -10.0 12.0 33.59 16.0 12.0
145 FG2004.ZCE 20191115 1412.0 1400.0 1417.0 17.0 0.0 0.0 16.0 0.0
146 FG2004.ZCE 20191118 1417.0 1417.0 0.0 0.0 0.0 16.0 0.0
147 FG2004.ZCE 20191119 1417.0 1412.0 -5.0 0.0 0.0 16.0 0.0
148 FG2004.ZCE 20191120 1412.0 1412.0 1414.0 1412.0 1414.0 1413.0 2.0 1.0 4.0 11.3 16.0 0.0
149 FG2004.ZCE 20191121 1414.0 1413.0 1408.0 1408.0 1408.0 1408.0 1408.0 -5.0 -5.0 2.0 5.63 16.0 0.0
150 FG2004.ZCE 20191122 1408.0 1408.0 1384.0 1393.0 1384.0 1393.0 1391.0 -15.0 -17.0 10.0 27.82 10.0 -6.0
151 FG2004.ZCE 20191125 1393.0 1391.0 1396.0 1401.0 1396.0 1401.0 1399.0 10.0 8.0 6.0 16.79 6.0 -4.0
152 FG2004.ZCE 20191126 1401.0 1399.0 1403.0 1403.0 1403.0 1403.0 1403.0 4.0 4.0 2.0 5.61 4.0 -2.0
153 FG2004.ZCE 20191127 1403.0 1403.0 1403.0 0.0 0.0 0.0 4.0 0.0
154 FG2004.ZCE 20191128 1403.0 1411.0 8.0 0.0 0.0 4.0 0.0
155 FG2004.ZCE 20191129 1411.0 1426.0 1426.0 1426.0 1426.0 1426.0 15.0 15.0 2.0 5.7 4.0 0.0
156 FG2004.ZCE 20191202 1426.0 1426.0 1426.0 0.0 0.0 0.0 4.0 0.0
157 FG2004.ZCE 20191203 1426.0 1424.0 -2.0 0.0 0.0 4.0 0.0
158 FG2004.ZCE 20191204 1424.0 1412.0 1412.0 1412.0 1412.0 1412.0 -12.0 -12.0 2.0 5.65 2.0 -2.0
159 FG2004.ZCE 20191205 1412.0 1412.0 1417.0 5.0 0.0 0.0 2.0 0.0
160 FG2004.ZCE 20191206 1417.0 1419.0 1419.0 1419.0 1419.0 1419.0 2.0 2.0 2.0 5.68 4.0 2.0
161 FG2004.ZCE 20191209 1419.0 1419.0 1443.0 1443.0 1443.0 1443.0 1443.0 24.0 24.0 2.0 5.77 6.0 2.0
162 FG2004.ZCE 20191210 1443.0 1443.0 1462.0 19.0 0.0 0.0 6.0 0.0
163 FG2004.ZCE 20191211 1462.0 1465.0 1465.0 1465.0 1465.0 1465.0 3.0 3.0 2.0 5.86 8.0 2.0
164 FG2004.ZCE 20191212 1465.0 1465.0 1457.0 1457.0 1457.0 1457.0 1457.0 -8.0 -8.0 2.0 5.83 6.0 -2.0
165 FG2004.ZCE 20191213 1457.0 1457.0 1468.0 1468.0 1468.0 1468.0 1468.0 11.0 11.0 2.0 5.87 4.0 -2.0
166 FG2004.ZCE 20191216 1468.0 1468.0 1468.0 0.0 0.0 0.0 4.0 0.0
167 FG2004.ZCE 20191217 1468.0 1467.0 -1.0 0.0 0.0 4.0 0.0
168 FG2004.ZCE 20191218 1467.0 1477.0 10.0 0.0 0.0 4.0 0.0
169 FG2004.ZCE 20191219 1477.0 1477.0 0.0 0.0 0.0 4.0 0.0
170 FG2004.ZCE 20191220 1477.0 1477.0 0.0 0.0 0.0 4.0 0.0
171 FG2004.ZCE 20191223 1477.0 1477.0 0.0 0.0 0.0 4.0 0.0
172 FG2004.ZCE 20191224 1477.0 1477.0 0.0 0.0 0.0 4.0 0.0
173 FG2004.ZCE 20191225 1477.0 1477.0 0.0 0.0 0.0 4.0 0.0
174 FG2004.ZCE 20191226 1477.0 1477.0 0.0 0.0 0.0 4.0 0.0
175 FG2004.ZCE 20191227 1477.0 1484.0 7.0 0.0 0.0 4.0 0.0
176 FG2004.ZCE 20191230 1484.0 1484.0 0.0 0.0 0.0 4.0 0.0
177 FG2004.ZCE 20191231 1484.0 1484.0 0.0 0.0 0.0 4.0 0.0
178 FG2004.ZCE 20200102 1484.0 1484.0 0.0 0.0 0.0 2.0 -2.0
179 FG2004.ZCE 20200103 1484.0 1500.0 16.0 0.0 0.0 2.0 0.0
180 FG2004.ZCE 20200106 1500.0 1502.0 2.0 0.0 0.0 2.0 0.0
181 FG2004.ZCE 20200107 1502.0 1503.0 1.0 0.0 0.0 2.0 0.0
182 FG2004.ZCE 20200108 1503.0 1507.0 4.0 0.0 0.0 2.0 0.0
183 FG2004.ZCE 20200109 1507.0 1507.0 0.0 0.0 0.0 2.0 0.0
184 FG2004.ZCE 20200110 1507.0 1507.0 0.0 0.0 0.0 2.0 0.0
185 FG2004.ZCE 20200113 1507.0 1502.0 -5.0 0.0 0.0 2.0 0.0
186 FG2004.ZCE 20200114 1502.0 1500.0 -2.0 0.0 0.0 2.0 0.0
187 FG2004.ZCE 20200115 1500.0 1500.0 0.0 0.0 0.0 2.0 0.0
188 FG2004.ZCE 20200116 1500.0 1501.0 1.0 0.0 0.0 2.0 0.0
189 FG2004.ZCE 20200117 1501.0 1501.0 0.0 0.0 0.0 2.0 0.0
190 FG2004.ZCE 20200120 1501.0 1501.0 0.0 0.0 0.0 2.0 0.0
191 FG2004.ZCE 20200121 1501.0 1501.0 0.0 0.0 0.0 2.0 0.0
192 FG2004.ZCE 20200122 1501.0 1501.0 0.0 0.0 0.0 2.0 0.0
193 FG2004.ZCE 20200123 1501.0 1483.0 -18.0 0.0 0.0 2.0 0.0
194 FG2004.ZCE 20200203 1483.0 1425.0 -58.0 0.0 0.0 2.0 0.0
195 FG2004.ZCE 20200204 1425.0 1392.0 -33.0 0.0 0.0 2.0 0.0
196 FG2004.ZCE 20200205 1392.0 1395.0 1408.0 1395.0 1408.0 1402.0 16.0 10.0 2.0 5.61 0.0 -2.0
197 FG2004.ZCE 20200206 1408.0 1402.0 1419.0 17.0 0.0 0.0 0.0 0.0
198 FG2004.ZCE 20200207 1419.0 1430.0 11.0 0.0 0.0 0.0 0.0
199 FG2004.ZCE 20200210 1430.0 1430.0 0.0 0.0 0.0 0.0 0.0
200 FG2004.ZCE 20200211 1430.0 1430.0 0.0 0.0 0.0 0.0 0.0
201 FG2004.ZCE 20200212 1430.0 1427.0 -3.0 0.0 0.0 0.0 0.0
202 FG2004.ZCE 20200213 1427.0 1427.0 0.0 0.0 0.0 0.0 0.0
203 FG2004.ZCE 20200214 1427.0 1427.0 0.0 0.0 0.0 0.0 0.0
204 FG2004.ZCE 20200217 1427.0 1427.0 0.0 0.0 0.0 0.0 0.0
205 FG2004.ZCE 20200218 1427.0 1427.0 0.0 0.0 0.0 0.0 0.0
206 FG2004.ZCE 20200219 1427.0 1427.0 0.0 0.0 0.0 0.0 0.0
207 FG2004.ZCE 20200220 1427.0 1450.0 23.0 0.0 0.0 0.0 0.0
208 FG2004.ZCE 20200221 1450.0 1450.0 0.0 0.0 0.0 0.0 0.0
209 FG2004.ZCE 20200224 1450.0 1450.0 0.0 0.0 0.0 0.0 0.0
210 FG2004.ZCE 20200225 1450.0 1450.0 0.0 0.0 0.0 0.0 0.0
211 FG2004.ZCE 20200226 1450.0 1450.0 0.0 0.0 0.0 0.0 0.0
212 FG2004.ZCE 20200227 1450.0 1450.0 0.0 0.0 0.0 0.0 0.0
213 FG2004.ZCE 20200228 1450.0 1466.0 16.0 0.0 0.0 0.0 0.0
214 FG2004.ZCE 20200302 1466.0 1521.0 55.0 0.0 0.0 0.0 0.0
215 FG2004.ZCE 20200303 1521.0 1517.0 -4.0 0.0 0.0 0.0 0.0
216 FG2004.ZCE 20200304 1517.0 1505.0 -12.0 0.0 0.0 0.0 0.0
217 FG2004.ZCE 20200305 1505.0 1507.0 2.0 0.0 0.0 0.0 0.0
218 FG2004.ZCE 20200306 1507.0 1499.0 -8.0 0.0 0.0 0.0 0.0
219 FG2004.ZCE 20200309 1499.0 1472.0 -27.0 0.0 0.0 0.0 0.0
220 FG2004.ZCE 20200310 1472.0 1489.0 17.0 0.0 0.0 0.0 0.0
221 FG2004.ZCE 20200311 1489.0 1495.0 6.0 0.0 0.0 0.0 0.0
222 FG2004.ZCE 20200312 1495.0 1490.0 -5.0 0.0 0.0 0.0 0.0
223 FG2004.ZCE 20200313 1490.0 1479.0 -11.0 0.0 0.0 0.0 0.0
224 FG2004.ZCE 20200316 1479.0 1459.0 -20.0 0.0 0.0 0.0 0.0
225 FG2004.ZCE 20200317 1459.0 1453.0 -6.0 0.0 0.0 0.0 0.0
226 FG2004.ZCE 20200318 1453.0 1452.0 -1.0 0.0 0.0 0.0 0.0
227 FG2004.ZCE 20200319 1452.0 1422.0 -30.0 0.0 0.0 0.0 0.0
228 FG2004.ZCE 20200320 1422.0 1435.0 13.0 0.0 0.0 0.0 0.0
229 FG2004.ZCE 20200323 1435.0 1404.0 -31.0 0.0 0.0 0.0 0.0
230 FG2004.ZCE 20200324 1404.0 1459.0 1459.0 1459.0 1459.0 1459.0 55.0 55.0 1.0 2.92 1.0 1.0
231 FG2004.ZCE 20200325 1459.0 1459.0 1518.0 1518.0 1518.0 1518.0 1518.0 59.0 59.0 1.0 3.04 0.0 -1.0
232 FG2004.ZCE 20200326 1518.0 1518.0 1498.0 -20.0 0.0 0.0 0.0 0.0
233 FG2004.ZCE 20200327 1498.0 1492.0 -6.0 0.0 0.0 0.0 0.0
234 FG2004.ZCE 20200330 1492.0 1492.0 0.0 0.0 0.0 0.0 0.0
235 FG2004.ZCE 20200331 1492.0 1504.0 12.0 0.0 0.0 0.0 0.0
236 FG2004.ZCE 20200401 1504.0 1487.0 -17.0 0.0 0.0 0.0 0.0
237 FG2004.ZCE 20200402 1487.0 1456.0 -31.0 0.0 0.0 0.0 0.0
238 FG2004.ZCE 20200403 1456.0 1436.0 -20.0 0.0 0.0 0.0 0.0
239 FG2004.ZCE 20200407 1436.0 1422.0 -14.0 0.0 0.0 0.0 0.0
240 FG2004.ZCE 20200408 1422.0 1431.0 9.0 0.0 0.0 0.0 0.0
241 FG2004.ZCE 20200409 1431.0 1439.0 8.0 0.0 0.0 0.0 0.0
242 FG2004.ZCE 20200410 1439.0 1442.0 3.0 0.0 0.0 0.0 0.0
243 FG2004.ZCE 20200413 1442.0 1418.0 -24.0 0.0 0.0 0.0 0.0
244 FG2004.ZCE 20200414 1418.0 1393.0 -25.0 0.0 0.0 0.0 0.0
245 FG2004.ZCE 20200415 1393.0 1438.0 45.0 0.0 0.0 0.0 0.0