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/FG2005.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
FG2005.ZCE,20190520,,1347.0,1350.0,1354.0,1337.0,1341.0,1343.0,-6.0,-4.0,1396.0,3748.42,1238.0,1238.0,
FG2005.ZCE,20190521,1341.0,1343.0,1337.0,1351.0,1336.0,1346.0,1344.0,3.0,1.0,160.0,430.23,1210.0,-28.0,
FG2005.ZCE,20190522,1346.0,1344.0,1347.0,1355.0,1340.0,1353.0,1350.0,9.0,6.0,214.0,577.92,1100.0,-110.0,
FG2005.ZCE,20190523,1353.0,1350.0,1354.0,1355.0,1338.0,1338.0,1343.0,-12.0,-7.0,280.0,752.34,1270.0,170.0,
FG2005.ZCE,20190524,1338.0,1343.0,1339.0,1362.0,1335.0,1340.0,1344.0,-3.0,1.0,324.0,871.07,1520.0,250.0,
FG2005.ZCE,20190527,1340.0,1344.0,1345.0,1353.0,1342.0,1343.0,1348.0,-1.0,4.0,868.0,2339.87,916.0,-604.0,
FG2005.ZCE,20190528,1343.0,1348.0,1338.0,1339.0,1323.0,1332.0,1330.0,-16.0,-18.0,426.0,1132.94,1196.0,280.0,
FG2005.ZCE,20190529,1332.0,1330.0,1330.0,1334.0,1325.0,1330.0,1329.0,0.0,-1.0,212.0,563.7,1310.0,114.0,
FG2005.ZCE,20190530,1330.0,1329.0,1326.0,1348.0,1324.0,1326.0,1336.0,-3.0,7.0,474.0,1266.25,1376.0,66.0,
FG2005.ZCE,20190531,1326.0,1336.0,1326.0,1328.0,1318.0,1318.0,1323.0,-18.0,-13.0,654.0,1729.89,1854.0,478.0,
FG2005.ZCE,20190603,1318.0,1323.0,1319.0,1322.0,1310.0,1312.0,1318.0,-11.0,-5.0,4082.0,10761.25,5186.0,3332.0,
FG2005.ZCE,20190604,1312.0,1318.0,1313.0,1315.0,1300.0,1309.0,1305.0,-9.0,-13.0,1132.0,2953.96,5816.0,630.0,
FG2005.ZCE,20190605,1309.0,1305.0,1313.0,1319.0,1309.0,1310.0,1314.0,5.0,9.0,274.0,720.04,5750.0,-66.0,
FG2005.ZCE,20190606,1310.0,1314.0,1308.0,1324.0,1303.0,1323.0,1316.0,9.0,2.0,1140.0,2999.48,5150.0,-600.0,
FG2005.ZCE,20190610,1323.0,1316.0,1333.0,1339.0,1329.0,1334.0,1336.0,18.0,20.0,490.0,1309.26,4842.0,-308.0,
FG2005.ZCE,20190611,1334.0,1336.0,1338.0,1390.0,1338.0,1390.0,1382.0,54.0,46.0,7714.0,21327.57,6708.0,1866.0,
FG2005.ZCE,20190612,1390.0,1382.0,1391.0,1394.0,1360.0,1361.0,1377.0,-21.0,-5.0,4400.0,12117.88,4316.0,-2392.0,
FG2005.ZCE,20190613,1361.0,1377.0,1363.0,1379.0,1361.0,1373.0,1370.0,-4.0,-7.0,684.0,1873.6,4126.0,-190.0,
FG2005.ZCE,20190614,1373.0,1370.0,1375.0,1384.0,1370.0,1376.0,1376.0,6.0,6.0,574.0,1579.36,4168.0,42.0,
FG2005.ZCE,20190617,1376.0,1376.0,1376.0,1380.0,1369.0,1372.0,1374.0,-4.0,-2.0,306.0,841.12,4170.0,2.0,
FG2005.ZCE,20190618,1372.0,1374.0,1370.0,1378.0,1362.0,1374.0,1375.0,0.0,1.0,870.0,2392.09,4508.0,338.0,
FG2005.ZCE,20190619,1374.0,1375.0,1375.0,1382.0,1374.0,1377.0,1378.0,2.0,3.0,616.0,1697.49,4738.0,230.0,
FG2005.ZCE,20190620,1377.0,1378.0,1380.0,1386.0,1374.0,1381.0,1381.0,3.0,3.0,440.0,1215.36,4726.0,-12.0,
FG2005.ZCE,20190621,1381.0,1381.0,1383.0,1388.0,1376.0,1386.0,1383.0,5.0,2.0,460.0,1272.01,4768.0,42.0,
FG2005.ZCE,20190624,1386.0,1383.0,1383.0,1394.0,1381.0,1393.0,1390.0,10.0,7.0,354.0,984.16,4900.0,132.0,
FG2005.ZCE,20190625,1393.0,1390.0,1391.0,1394.0,1388.0,1393.0,1392.0,3.0,2.0,496.0,1381.17,4798.0,-102.0,
FG2005.ZCE,20190626,1393.0,1392.0,1390.0,1418.0,1390.0,1412.0,1404.0,20.0,12.0,1966.0,5521.41,5064.0,266.0,
FG2005.ZCE,20190627,1412.0,1404.0,1412.0,1417.0,1406.0,1407.0,1412.0,3.0,8.0,826.0,2331.8,5032.0,-32.0,
FG2005.ZCE,20190628,1407.0,1412.0,1409.0,1417.0,1402.0,1405.0,1411.0,-7.0,-1.0,1234.0,3482.77,5270.0,238.0,
FG2005.ZCE,20190701,1405.0,1411.0,1405.0,1415.0,1403.0,1409.0,1410.0,-2.0,-1.0,348.0,981.44,5154.0,-116.0,
FG2005.ZCE,20190702,1409.0,1410.0,1411.0,1431.0,1407.0,1426.0,1425.0,16.0,15.0,1570.0,4473.35,5954.0,800.0,
FG2005.ZCE,20190703,1426.0,1425.0,1422.0,1433.0,1407.0,1408.0,1422.0,-17.0,-3.0,1146.0,3259.5,6096.0,142.0,
FG2005.ZCE,20190704,1408.0,1422.0,1410.0,1414.0,1402.0,1410.0,1409.0,-12.0,-13.0,634.0,1787.13,6270.0,174.0,
FG2005.ZCE,20190705,1410.0,1409.0,1412.0,1417.0,1404.0,1410.0,1411.0,1.0,2.0,472.0,1331.71,6354.0,84.0,
FG2005.ZCE,20190708,1410.0,1411.0,1408.0,1413.0,1406.0,1411.0,1409.0,0.0,-2.0,318.0,896.36,6368.0,14.0,
FG2005.ZCE,20190709,1411.0,1409.0,1414.0,1431.0,1414.0,1424.0,1423.0,15.0,14.0,1226.0,3489.37,6708.0,340.0,
FG2005.ZCE,20190710,1424.0,1423.0,1421.0,1421.0,1396.0,1403.0,1409.0,-20.0,-14.0,766.0,2157.99,6670.0,-38.0,
FG2005.ZCE,20190711,1403.0,1409.0,1404.0,1412.0,1400.0,1404.0,1406.0,-5.0,-3.0,406.0,1141.43,6702.0,32.0,
FG2005.ZCE,20190712,1404.0,1406.0,1404.0,1406.0,1384.0,1395.0,1394.0,-11.0,-12.0,922.0,2570.47,7024.0,322.0,
FG2005.ZCE,20190715,1395.0,1394.0,1398.0,1403.0,1382.0,1401.0,1392.0,7.0,-2.0,1504.0,4187.86,7262.0,238.0,
FG2005.ZCE,20190716,1401.0,1392.0,1401.0,1410.0,1400.0,1404.0,1405.0,12.0,13.0,578.0,1624.71,7230.0,-32.0,
FG2005.ZCE,20190717,1404.0,1405.0,1405.0,1413.0,1397.0,1411.0,1405.0,6.0,0.0,440.0,1236.32,7202.0,-28.0,
FG2005.ZCE,20190718,1411.0,1405.0,1411.0,1416.0,1404.0,1412.0,1410.0,7.0,5.0,1146.0,3230.97,7626.0,424.0,
FG2005.ZCE,20190719,1412.0,1410.0,1411.0,1426.0,1410.0,1425.0,1420.0,15.0,10.0,864.0,2453.12,7744.0,118.0,
FG2005.ZCE,20190722,1425.0,1420.0,1424.0,1425.0,1407.0,1409.0,1411.0,-11.0,-9.0,2152.0,6072.01,8710.0,966.0,
FG2005.ZCE,20190723,1409.0,1411.0,1406.0,1411.0,1400.0,1410.0,1407.0,-1.0,-4.0,834.0,2346.27,8998.0,288.0,
FG2005.ZCE,20190724,1410.0,1407.0,1408.0,1422.0,1403.0,1420.0,1413.0,13.0,6.0,1358.0,3837.86,9094.0,96.0,
FG2005.ZCE,20190725,1420.0,1413.0,1417.0,1429.0,1417.0,1424.0,1424.0,11.0,11.0,1790.0,5097.3,9980.0,886.0,
FG2005.ZCE,20190726,1424.0,1424.0,1422.0,1428.0,1420.0,1427.0,1424.0,3.0,0.0,576.0,1640.85,10120.0,140.0,
FG2005.ZCE,20190729,1427.0,1424.0,1428.0,1432.0,1410.0,1413.0,1418.0,-11.0,-6.0,2450.0,6948.5,10958.0,838.0,
FG2005.ZCE,20190730,1413.0,1418.0,1413.0,1419.0,1412.0,1413.0,1416.0,-5.0,-2.0,828.0,2344.99,11004.0,46.0,
FG2005.ZCE,20190731,1413.0,1416.0,1412.0,1416.0,1403.0,1406.0,1409.0,-10.0,-7.0,2222.0,6261.82,11440.0,436.0,
FG2005.ZCE,20190801,1406.0,1409.0,1404.0,1412.0,1402.0,1404.0,1405.0,-5.0,-4.0,1940.0,5453.12,11686.0,246.0,
FG2005.ZCE,20190802,1404.0,1405.0,1399.0,1404.0,1380.0,1382.0,1390.0,-23.0,-15.0,3776.0,10499.14,13022.0,1336.0,
FG2005.ZCE,20190805,1382.0,1390.0,1382.0,1403.0,1382.0,1395.0,1396.0,5.0,6.0,3298.0,9206.6,12834.0,-188.0,
FG2005.ZCE,20190806,1395.0,1396.0,1394.0,1400.0,1390.0,1394.0,1394.0,-2.0,-2.0,2802.0,7814.27,12522.0,-312.0,
FG2005.ZCE,20190807,1394.0,1394.0,1390.0,1390.0,1356.0,1360.0,1367.0,-34.0,-27.0,6968.0,19046.72,14418.0,1896.0,
FG2005.ZCE,20190808,1360.0,1367.0,1361.0,1371.0,1351.0,1352.0,1360.0,-15.0,-7.0,5504.0,14972.87,15738.0,1320.0,
FG2005.ZCE,20190809,1352.0,1360.0,1356.0,1362.0,1348.0,1360.0,1354.0,0.0,-6.0,4260.0,11538.59,16324.0,586.0,
FG2005.ZCE,20190812,1360.0,1354.0,1360.0,1383.0,1353.0,1380.0,1365.0,26.0,11.0,4088.0,11162.26,16614.0,290.0,
FG2005.ZCE,20190813,1380.0,1365.0,1379.0,1380.0,1363.0,1366.0,1369.0,1.0,4.0,4680.0,12814.9,19054.0,2440.0,
FG2005.ZCE,20190814,1366.0,1369.0,1367.0,1381.0,1366.0,1379.0,1375.0,10.0,6.0,6428.0,17678.95,18384.0,-670.0,
FG2005.ZCE,20190815,1379.0,1375.0,1380.0,1390.0,1374.0,1386.0,1382.0,11.0,7.0,4042.0,11169.69,18868.0,484.0,
FG2005.ZCE,20190816,1386.0,1382.0,1385.0,1398.0,1382.0,1384.0,1389.0,2.0,7.0,2762.0,7673.28,19256.0,388.0,
FG2005.ZCE,20190819,1384.0,1389.0,1385.0,1393.0,1381.0,1386.0,1387.0,-3.0,-2.0,2688.0,7456.37,19696.0,440.0,
FG2005.ZCE,20190820,1386.0,1387.0,1386.0,1391.0,1382.0,1390.0,1387.0,3.0,0.0,3670.0,10183.22,19372.0,-324.0,
FG2005.ZCE,20190821,1390.0,1387.0,1390.0,1390.0,1375.0,1388.0,1383.0,1.0,-4.0,7630.0,21110.32,16390.0,-2982.0,
FG2005.ZCE,20190822,1388.0,1383.0,1387.0,1388.0,1380.0,1382.0,1383.0,-1.0,0.0,2716.0,7513.13,16500.0,110.0,
FG2005.ZCE,20190823,1382.0,1383.0,1381.0,1382.0,1360.0,1366.0,1368.0,-17.0,-15.0,7130.0,19502.52,17142.0,642.0,
FG2005.ZCE,20190826,1366.0,1368.0,1365.0,1370.0,1351.0,1354.0,1358.0,-14.0,-10.0,8630.0,23445.4,20022.0,2880.0,
FG2005.ZCE,20190827,1354.0,1358.0,1355.0,1359.0,1341.0,1341.0,1350.0,-17.0,-8.0,8700.0,23484.21,23974.0,3952.0,
FG2005.ZCE,20190828,1341.0,1350.0,1342.0,1354.0,1333.0,1352.0,1341.0,2.0,-9.0,8778.0,23540.69,25342.0,1368.0,
FG2005.ZCE,20190829,1352.0,1341.0,1352.0,1355.0,1337.0,1339.0,1346.0,-2.0,5.0,5924.0,15952.2,26222.0,880.0,
FG2005.ZCE,20190830,1339.0,1346.0,1342.0,1353.0,1339.0,1340.0,1344.0,-6.0,-2.0,6070.0,16322.2,26604.0,382.0,
FG2005.ZCE,20190902,1340.0,1344.0,1341.0,1357.0,1338.0,1353.0,1350.0,9.0,6.0,8196.0,22129.38,25814.0,-790.0,
FG2005.ZCE,20190903,1353.0,1350.0,1351.0,1358.0,1348.0,1351.0,1351.0,1.0,1.0,4176.0,11287.36,26482.0,668.0,
FG2005.ZCE,20190904,1351.0,1351.0,1349.0,1371.0,1344.0,1370.0,1357.0,19.0,6.0,6778.0,18399.57,25844.0,-638.0,
FG2005.ZCE,20190905,1370.0,1357.0,1371.0,1376.0,1366.0,1367.0,1372.0,10.0,15.0,8544.0,23438.94,26074.0,230.0,
FG2005.ZCE,20190906,1367.0,1372.0,1367.0,1374.0,1365.0,1366.0,1369.0,-6.0,-3.0,5592.0,15311.16,25970.0,-104.0,
FG2005.ZCE,20190909,1366.0,1369.0,1367.0,1387.0,1365.0,1379.0,1378.0,10.0,9.0,9044.0,24923.62,25590.0,-380.0,
FG2005.ZCE,20190910,1379.0,1378.0,1385.0,1385.0,1376.0,1380.0,1381.0,2.0,3.0,4204.0,11608.88,25012.0,-578.0,
FG2005.ZCE,20190911,1380.0,1381.0,1381.0,1390.0,1379.0,1382.0,1384.0,1.0,3.0,8784.0,24321.7,26474.0,1462.0,
FG2005.ZCE,20190912,1382.0,1384.0,1384.0,1432.0,1383.0,1407.0,1409.0,23.0,25.0,29120.0,82061.74,28922.0,2448.0,
FG2005.ZCE,20190916,1407.0,1409.0,1412.0,1424.0,1405.0,1417.0,1413.0,8.0,4.0,6466.0,18275.46,28184.0,-738.0,
FG2005.ZCE,20190917,1417.0,1413.0,1416.0,1416.0,1396.0,1409.0,1409.0,-4.0,-4.0,15544.0,43817.98,34336.0,6152.0,
FG2005.ZCE,20190918,1409.0,1409.0,1409.0,1417.0,1405.0,1410.0,1411.0,1.0,2.0,7830.0,22092.25,34736.0,400.0,
FG2005.ZCE,20190919,1410.0,1411.0,1412.0,1413.0,1397.0,1401.0,1403.0,-10.0,-8.0,11426.0,32051.51,35970.0,1234.0,
FG2005.ZCE,20190920,1401.0,1403.0,1403.0,1408.0,1386.0,1390.0,1397.0,-13.0,-6.0,9004.0,25150.86,36044.0,74.0,
FG2005.ZCE,20190923,1390.0,1397.0,1395.0,1399.0,1383.0,1397.0,1390.0,0.0,-7.0,10360.0,28799.65,37646.0,1602.0,
FG2005.ZCE,20190924,1397.0,1390.0,1398.0,1402.0,1366.0,1373.0,1381.0,-17.0,-9.0,20442.0,56470.24,39342.0,1696.0,
FG2005.ZCE,20190925,1373.0,1381.0,1373.0,1380.0,1370.0,1378.0,1375.0,-3.0,-6.0,9044.0,24873.87,39088.0,-254.0,
FG2005.ZCE,20190926,1378.0,1375.0,1377.0,1400.0,1372.0,1394.0,1382.0,19.0,7.0,11356.0,31383.68,40842.0,1754.0,
FG2005.ZCE,20190927,1394.0,1382.0,1398.0,1410.0,1394.0,1406.0,1401.0,24.0,19.0,20920.0,58621.71,41218.0,376.0,
FG2005.ZCE,20190930,1406.0,1401.0,1403.0,1417.0,1398.0,1415.0,1410.0,14.0,9.0,12046.0,33981.25,40438.0,-780.0,
FG2005.ZCE,20191008,1415.0,1410.0,1410.0,1414.0,1389.0,1412.0,1405.0,2.0,-5.0,8608.0,24194.74,40626.0,188.0,
FG2005.ZCE,20191009,1412.0,1405.0,1408.0,1411.0,1396.0,1403.0,1403.0,-2.0,-2.0,13264.0,37213.77,44064.0,3438.0,
FG2005.ZCE,20191010,1403.0,1403.0,1405.0,1425.0,1395.0,1408.0,1407.0,5.0,4.0,20584.0,57930.01,46804.0,2740.0,
FG2005.ZCE,20191011,1408.0,1407.0,1418.0,1418.0,1405.0,1413.0,1410.0,6.0,3.0,18830.0,53113.91,46004.0,-800.0,
FG2005.ZCE,20191014,1413.0,1410.0,1414.0,1416.0,1404.0,1407.0,1411.0,-3.0,1.0,14642.0,41312.12,46052.0,48.0,
FG2005.ZCE,20191015,1407.0,1411.0,1409.0,1410.0,1400.0,1409.0,1406.0,-2.0,-5.0,15536.0,43675.08,44572.0,-1480.0,
FG2005.ZCE,20191016,1409.0,1406.0,1410.0,1416.0,1401.0,1405.0,1408.0,-1.0,2.0,16116.0,45375.09,44968.0,396.0,
FG2005.ZCE,20191017,1405.0,1408.0,1407.0,1407.0,1388.0,1388.0,1397.0,-20.0,-11.0,27012.0,75493.87,49282.0,4314.0,
FG2005.ZCE,20191018,1388.0,1397.0,1384.0,1419.0,1381.0,1415.0,1394.0,18.0,-3.0,65584.0,182831.28,56916.0,7634.0,
FG2005.ZCE,20191021,1415.0,1394.0,1421.0,1440.0,1403.0,1435.0,1420.0,41.0,26.0,103152.0,292930.17,86566.0,29650.0,
FG2005.ZCE,20191022,1435.0,1420.0,1436.0,1437.0,1413.0,1424.0,1423.0,4.0,3.0,48106.0,136889.65,91476.0,4910.0,
FG2005.ZCE,20191023,1424.0,1423.0,1424.0,1434.0,1420.0,1426.0,1427.0,3.0,4.0,33450.0,95434.14,97526.0,6050.0,
FG2005.ZCE,20191024,1426.0,1427.0,1429.0,1430.0,1420.0,1426.0,1426.0,-1.0,-1.0,21130.0,60275.09,97044.0,-482.0,
FG2005.ZCE,20191025,1426.0,1426.0,1428.0,1430.0,1415.0,1426.0,1422.0,0.0,-4.0,40052.0,113936.55,99050.0,2006.0,
FG2005.ZCE,20191028,1426.0,1422.0,1426.0,1427.0,1418.0,1421.0,1422.0,-1.0,0.0,26878.0,76415.7,97068.0,-1982.0,
FG2005.ZCE,20191029,1421.0,1422.0,1420.0,1426.0,1416.0,1422.0,1420.0,0.0,-2.0,25794.0,73255.72,98556.0,1488.0,
FG2005.ZCE,20191030,1422.0,1420.0,1422.0,1426.0,1417.0,1423.0,1421.0,3.0,1.0,22812.0,64834.72,100380.0,1824.0,
FG2005.ZCE,20191031,1423.0,1421.0,1423.0,1435.0,1420.0,1428.0,1427.0,7.0,6.0,46162.0,131765.17,104516.0,4136.0,
FG2005.ZCE,20191101,1428.0,1427.0,1425.0,1436.0,1424.0,1433.0,1430.0,6.0,3.0,38246.0,109360.27,109320.0,4804.0,
FG2005.ZCE,20191104,1433.0,1430.0,1437.0,1437.0,1420.0,1420.0,1429.0,-10.0,-1.0,30186.0,86250.2,111004.0,1684.0,
FG2005.ZCE,20191105,1420.0,1429.0,1417.0,1425.0,1416.0,1423.0,1421.0,-6.0,-8.0,24010.0,68250.18,112168.0,1164.0,
FG2005.ZCE,20191106,1423.0,1421.0,1426.0,1429.0,1418.0,1419.0,1424.0,-2.0,3.0,23570.0,67106.58,112828.0,660.0,
FG2005.ZCE,20191107,1419.0,1424.0,1418.0,1429.0,1418.0,1425.0,1424.0,1.0,0.0,27836.0,79278.88,118106.0,5278.0,
FG2005.ZCE,20191108,1425.0,1424.0,1428.0,1430.0,1423.0,1430.0,1427.0,6.0,3.0,21064.0,60099.44,119812.0,1706.0,
FG2005.ZCE,20191111,1430.0,1427.0,1431.0,1432.0,1391.0,1404.0,1410.0,-23.0,-17.0,80032.0,225657.18,124310.0,4498.0,
FG2005.ZCE,20191112,1404.0,1410.0,1403.0,1407.0,1393.0,1397.0,1400.0,-13.0,-10.0,47620.0,133302.29,125492.0,1182.0,
FG2005.ZCE,20191113,1397.0,1400.0,1398.0,1410.0,1380.0,1394.0,1392.0,-6.0,-8.0,74522.0,207458.17,133666.0,8174.0,
FG2005.ZCE,20191114,1394.0,1392.0,1393.0,1421.0,1390.0,1421.0,1405.0,29.0,13.0,79636.0,223821.94,140070.0,6404.0,
FG2005.ZCE,20191115,1421.0,1405.0,1422.0,1428.0,1416.0,1417.0,1419.0,12.0,14.0,51056.0,144937.63,148110.0,8040.0,
FG2005.ZCE,20191118,1417.0,1419.0,1418.0,1419.0,1402.0,1413.0,1410.0,-6.0,-9.0,62938.0,177525.11,154652.0,6542.0,
FG2005.ZCE,20191119,1413.0,1410.0,1414.0,1418.0,1406.0,1408.0,1412.0,-2.0,2.0,46408.0,131039.14,151024.0,-3628.0,
FG2005.ZCE,20191120,1408.0,1412.0,1407.0,1417.0,1407.0,1416.0,1413.0,4.0,1.0,36890.0,104260.91,151418.0,394.0,
FG2005.ZCE,20191121,1416.0,1413.0,1416.0,1416.0,1396.0,1398.0,1406.0,-15.0,-7.0,71896.0,202214.86,170650.0,19232.0,
FG2005.ZCE,20191122,1398.0,1406.0,1398.0,1399.0,1379.0,1385.0,1388.0,-21.0,-18.0,97556.0,270751.02,157310.0,-13340.0,
FG2005.ZCE,20191125,1385.0,1388.0,1385.0,1395.0,1381.0,1388.0,1387.0,0.0,-1.0,66032.0,183231.36,158378.0,1068.0,
FG2005.ZCE,20191126,1388.0,1387.0,1387.0,1388.0,1380.0,1383.0,1385.0,-4.0,-2.0,42466.0,117597.83,165618.0,7240.0,
FG2005.ZCE,20191127,1383.0,1385.0,1383.0,1403.0,1381.0,1397.0,1391.0,12.0,6.0,101576.0,282597.55,172276.0,6658.0,
FG2005.ZCE,20191128,1397.0,1391.0,1396.0,1409.0,1393.0,1408.0,1400.0,17.0,9.0,63848.0,178834.63,183596.0,11320.0,
FG2005.ZCE,20191129,1408.0,1400.0,1407.0,1413.0,1404.0,1411.0,1410.0,11.0,10.0,59418.0,167506.03,189078.0,5482.0,
FG2005.ZCE,20191202,1411.0,1410.0,1410.0,1413.0,1399.0,1410.0,1406.0,0.0,-4.0,85290.0,239758.89,199336.0,10258.0,
FG2005.ZCE,20191203,1410.0,1406.0,1410.0,1410.0,1402.0,1406.0,1406.0,0.0,0.0,41340.0,116267.14,203332.0,3996.0,
FG2005.ZCE,20191204,1406.0,1406.0,1406.0,1423.0,1402.0,1421.0,1415.0,15.0,9.0,110806.0,313526.64,215236.0,11904.0,
FG2005.ZCE,20191205,1421.0,1415.0,1417.0,1423.0,1412.0,1414.0,1417.0,-1.0,2.0,68182.0,193205.46,216242.0,1006.0,
FG2005.ZCE,20191206,1414.0,1417.0,1415.0,1421.0,1413.0,1415.0,1417.0,-2.0,0.0,50394.0,142772.21,220818.0,4576.0,
FG2005.ZCE,20191209,1415.0,1417.0,1415.0,1455.0,1415.0,1451.0,1439.0,34.0,22.0,200630.0,577463.32,238144.0,17326.0,
FG2005.ZCE,20191210,1451.0,1439.0,1451.0,1469.0,1445.0,1461.0,1458.0,22.0,19.0,228104.0,664977.54,278556.0,40412.0,
FG2005.ZCE,20191211,1461.0,1458.0,1461.0,1465.0,1454.0,1462.0,1459.0,4.0,1.0,129030.0,376522.54,288130.0,9574.0,
FG2005.ZCE,20191212,1462.0,1459.0,1460.0,1461.0,1446.0,1455.0,1453.0,-4.0,-6.0,169870.0,493584.5,275444.0,-12686.0,
FG2005.ZCE,20191213,1455.0,1453.0,1457.0,1465.0,1452.0,1462.0,1458.0,9.0,5.0,161346.0,470627.79,297772.0,22328.0,
FG2005.ZCE,20191216,1462.0,1458.0,1463.0,1464.0,1453.0,1460.0,1459.0,2.0,1.0,141824.0,413718.72,308628.0,10856.0,
FG2005.ZCE,20191217,1460.0,1459.0,1462.0,1463.0,1452.0,1455.0,1457.0,-4.0,-2.0,113404.0,330396.68,300284.0,-8344.0,
FG2005.ZCE,20191218,1455.0,1457.0,1455.0,1484.0,1452.0,1476.0,1473.0,19.0,16.0,384188.0,1132042.48,375792.0,75508.0,
FG2005.ZCE,20191219,1476.0,1473.0,1476.0,1477.0,1469.0,1472.0,1473.0,-1.0,0.0,148968.0,438941.06,351156.0,-24636.0,
FG2005.ZCE,20191220,1472.0,1473.0,1471.0,1474.0,1464.0,1469.0,1468.0,-4.0,-5.0,134024.0,393504.81,335342.0,-15814.0,
FG2005.ZCE,20191223,1469.0,1468.0,1469.0,1473.0,1461.0,1465.0,1467.0,-3.0,-1.0,111548.0,327171.51,329242.0,-6100.0,
FG2005.ZCE,20191224,1465.0,1467.0,1465.0,1479.0,1464.0,1475.0,1471.0,8.0,4.0,141504.0,416445.77,346930.0,17688.0,
FG2005.ZCE,20191225,1475.0,1471.0,1478.0,1478.0,1466.0,1467.0,1471.0,-4.0,0.0,82798.0,243653.4,339964.0,-6966.0,
FG2005.ZCE,20191226,1467.0,1471.0,1467.0,1476.0,1467.0,1473.0,1472.0,2.0,1.0,70150.0,206509.36,339590.0,-374.0,
FG2005.ZCE,20191227,1473.0,1472.0,1470.0,1490.0,1470.0,1483.0,1482.0,11.0,10.0,187418.0,555452.57,358280.0,18690.0,
FG2005.ZCE,20191230,1483.0,1482.0,1481.0,1489.0,1481.0,1484.0,1485.0,2.0,3.0,99986.0,297002.62,354848.0,-3432.0,
FG2005.ZCE,20191231,1484.0,1485.0,1484.0,1495.0,1473.0,1479.0,1482.0,-6.0,-3.0,173454.0,514132.58,343528.0,-11320.0,
FG2005.ZCE,20200102,1479.0,1482.0,1480.0,1495.0,1477.0,1488.0,1485.0,6.0,3.0,73433.0,218071.82,186543.0,-156985.0,
FG2005.ZCE,20200103,1488.0,1485.0,1489.0,1508.0,1487.0,1506.0,1500.0,21.0,15.0,144300.0,433010.7,209139.0,22596.0,
FG2005.ZCE,20200106,1506.0,1500.0,1508.0,1514.0,1501.0,1507.0,1508.0,7.0,8.0,119220.0,359565.21,221287.0,12148.0,
FG2005.ZCE,20200107,1507.0,1508.0,1509.0,1511.0,1505.0,1507.0,1508.0,-1.0,0.0,62484.0,188411.65,225812.0,4525.0,
FG2005.ZCE,20200108,1507.0,1508.0,1506.0,1515.0,1506.0,1508.0,1510.0,0.0,2.0,66752.0,201597.08,223965.0,-1847.0,
FG2005.ZCE,20200109,1508.0,1510.0,1508.0,1510.0,1502.0,1503.0,1506.0,-7.0,-4.0,90963.0,273911.81,236847.0,12882.0,
FG2005.ZCE,20200110,1503.0,1506.0,1503.0,1512.0,1503.0,1507.0,1507.0,1.0,1.0,63553.0,191535.28,233997.0,-2850.0,
FG2005.ZCE,20200113,1507.0,1507.0,1502.0,1505.0,1490.0,1490.0,1496.0,-17.0,-11.0,136858.0,409460.51,248295.0,14298.0,
FG2005.ZCE,20200114,1490.0,1496.0,1493.0,1497.0,1491.0,1493.0,1494.0,-3.0,-2.0,55815.0,166819.39,245453.0,-2842.0,
FG2005.ZCE,20200115,1493.0,1494.0,1499.0,1527.0,1499.0,1504.0,1506.0,10.0,12.0,110677.0,333376.64,256753.0,11300.0,
FG2005.ZCE,20200116,1504.0,1506.0,1504.0,1512.0,1498.0,1507.0,1505.0,1.0,-1.0,89252.0,268661.72,249174.0,-7579.0,
FG2005.ZCE,20200117,1507.0,1505.0,1504.0,1508.0,1503.0,1506.0,1506.0,1.0,1.0,41817.0,125935.38,246301.0,-2873.0,
FG2005.ZCE,20200120,1506.0,1506.0,1506.0,1509.0,1494.0,1505.0,1502.0,-1.0,-4.0,79841.0,239852.65,243256.0,-3045.0,
FG2005.ZCE,20200121,1505.0,1502.0,1505.0,1505.0,1493.0,1495.0,1498.0,-7.0,-4.0,72622.0,217580.77,233509.0,-9747.0,
FG2005.ZCE,20200122,1495.0,1498.0,1495.0,1504.0,1485.0,1501.0,1495.0,3.0,-3.0,115756.0,346080.69,224030.0,-9479.0,
FG2005.ZCE,20200123,1501.0,1495.0,1499.0,1499.0,1475.0,1476.0,1486.0,-19.0,-9.0,94121.0,279719.37,203161.0,-20869.0,
FG2005.ZCE,20200203,1476.0,1486.0,1385.0,1425.0,1381.0,1381.0,1402.0,-105.0,-84.0,161985.0,454332.8,185349.0,-17812.0,
FG2005.ZCE,20200204,1381.0,1402.0,1382.0,1402.0,1376.0,1384.0,1389.0,-18.0,-13.0,151772.0,421526.65,193774.0,8425.0,
FG2005.ZCE,20200205,1384.0,1389.0,1383.0,1398.0,1371.0,1389.0,1387.0,0.0,-2.0,166129.0,460981.27,200294.0,6520.0,
FG2005.ZCE,20200206,1389.0,1387.0,1390.0,1440.0,1385.0,1422.0,1404.0,35.0,17.0,189603.0,532523.41,171491.0,-28803.0,
FG2005.ZCE,20200207,1422.0,1404.0,1421.0,1421.0,1409.0,1416.0,1415.0,12.0,11.0,67781.0,191820.82,167694.0,-3797.0,
FG2005.ZCE,20200210,1416.0,1415.0,1412.0,1422.0,1409.0,1418.0,1416.0,3.0,1.0,53675.0,152040.12,171689.0,3995.0,
FG2005.ZCE,20200211,1418.0,1416.0,1419.0,1436.0,1416.0,1424.0,1427.0,8.0,11.0,110109.0,314288.1,173689.0,2000.0,
FG2005.ZCE,20200212,1424.0,1427.0,1424.0,1429.0,1417.0,1426.0,1424.0,-1.0,-3.0,62249.0,177284.02,172721.0,-968.0,
FG2005.ZCE,20200213,1426.0,1424.0,1424.0,1428.0,1397.0,1403.0,1409.0,-21.0,-15.0,141943.0,400092.95,187954.0,15233.0,
FG2005.ZCE,20200214,1403.0,1409.0,1401.0,1407.0,1399.0,1405.0,1404.0,-4.0,-5.0,48281.0,135579.32,181723.0,-6231.0,
FG2005.ZCE,20200217,1405.0,1404.0,1405.0,1412.0,1391.0,1408.0,1404.0,4.0,0.0,80842.0,227009.07,177762.0,-3961.0,
FG2005.ZCE,20200218,1408.0,1404.0,1408.0,1409.0,1398.0,1400.0,1402.0,-4.0,-2.0,69195.0,194017.19,177909.0,147.0,
FG2005.ZCE,20200219,1400.0,1402.0,1402.0,1412.0,1399.0,1406.0,1406.0,4.0,4.0,49706.0,139788.35,172164.0,-5745.0,
FG2005.ZCE,20200220,1406.0,1406.0,1406.0,1429.0,1404.0,1428.0,1419.0,22.0,13.0,147858.0,419537.2,165276.0,-6888.0,
FG2005.ZCE,20200221,1428.0,1419.0,1428.0,1437.0,1421.0,1429.0,1430.0,10.0,11.0,97593.0,279151.99,166663.0,1387.0,
FG2005.ZCE,20200224,1429.0,1430.0,1426.0,1437.0,1416.0,1436.0,1426.0,6.0,-4.0,121022.0,345232.52,174134.0,7471.0,
FG2005.ZCE,20200225,1436.0,1426.0,1426.0,1446.0,1422.0,1429.0,1433.0,3.0,7.0,139851.0,400710.89,181039.0,6905.0,
FG2005.ZCE,20200226,1429.0,1433.0,1423.0,1431.0,1419.0,1425.0,1425.0,-8.0,-8.0,68319.0,194734.5,174462.0,-6577.0,
FG2005.ZCE,20200227,1425.0,1425.0,1425.0,1426.0,1412.0,1412.0,1418.0,-13.0,-7.0,86408.0,245007.51,172825.0,-1637.0,
FG2005.ZCE,20200228,1412.0,1418.0,1400.0,1409.0,1383.0,1389.0,1397.0,-29.0,-21.0,160753.0,448996.05,175669.0,2844.0,
FG2005.ZCE,20200302,1389.0,1397.0,1391.0,1428.0,1382.0,1412.0,1409.0,15.0,12.0,160807.0,453199.19,159597.0,-16072.0,
FG2005.ZCE,20200303,1412.0,1409.0,1415.0,1425.0,1392.0,1394.0,1405.0,-15.0,-4.0,112551.0,316212.16,170602.0,11005.0,
FG2005.ZCE,20200304,1394.0,1405.0,1395.0,1402.0,1388.0,1392.0,1394.0,-13.0,-11.0,91881.0,256202.77,168032.0,-2570.0,
FG2005.ZCE,20200305,1392.0,1394.0,1393.0,1402.0,1390.0,1394.0,1396.0,0.0,2.0,75369.0,210489.62,163036.0,-4996.0,
FG2005.ZCE,20200306,1394.0,1396.0,1391.0,1397.0,1380.0,1387.0,1389.0,-9.0,-7.0,103659.0,287861.24,162841.0,-195.0,
FG2005.ZCE,20200309,1387.0,1389.0,1362.0,1380.0,1350.0,1372.0,1364.0,-17.0,-25.0,130037.0,354715.38,161374.0,-1467.0,
FG2005.ZCE,20200310,1372.0,1364.0,1372.0,1390.0,1368.0,1384.0,1380.0,20.0,16.0,92911.0,256476.37,142898.0,-18476.0,
FG2005.ZCE,20200311,1384.0,1380.0,1386.0,1392.0,1379.0,1383.0,1386.0,3.0,6.0,63529.0,176099.26,136012.0,-6886.0,
FG2005.ZCE,20200312,1383.0,1386.0,1383.0,1391.0,1372.0,1384.0,1381.0,-2.0,-5.0,83671.0,231095.03,137023.0,1011.0,
FG2005.ZCE,20200313,1384.0,1381.0,1378.0,1387.0,1352.0,1361.0,1371.0,-20.0,-10.0,173953.0,477103.81,134531.0,-2492.0,
FG2005.ZCE,20200316,1361.0,1371.0,1355.0,1366.0,1341.0,1343.0,1352.0,-28.0,-19.0,145682.0,393848.79,151892.0,17361.0,
FG2005.ZCE,20200317,1343.0,1352.0,1341.0,1355.0,1337.0,1348.0,1346.0,-4.0,-6.0,102353.0,275494.51,135554.0,-16338.0,
FG2005.ZCE,20200318,1348.0,1346.0,1340.0,1357.0,1335.0,1335.0,1345.0,-11.0,-1.0,104263.0,280544.45,136988.0,1434.0,
FG2005.ZCE,20200319,1335.0,1345.0,1341.0,1342.0,1291.0,1324.0,1317.0,-21.0,-28.0,211220.0,556192.03,129085.0,-7903.0,
FG2005.ZCE,20200320,1324.0,1317.0,1331.0,1340.0,1319.0,1328.0,1329.0,11.0,12.0,93767.0,249220.31,119254.0,-9831.0,
FG2005.ZCE,20200323,1328.0,1329.0,1319.0,1319.0,1284.0,1287.0,1300.0,-42.0,-29.0,126339.0,328517.03,121477.0,2223.0,
FG2005.ZCE,20200324,1287.0,1300.0,1292.0,1304.0,1280.0,1300.0,1293.0,0.0,-7.0,115662.0,299201.33,117499.0,-3978.0,
FG2005.ZCE,20200325,1300.0,1293.0,1315.0,1317.0,1289.0,1300.0,1302.0,7.0,9.0,90862.0,236548.44,109287.0,-8212.0,
FG2005.ZCE,20200326,1300.0,1302.0,1300.0,1301.0,1275.0,1279.0,1285.0,-23.0,-17.0,81759.0,210062.28,113234.0,3947.0,
FG2005.ZCE,20200327,1279.0,1285.0,1282.0,1287.0,1273.0,1278.0,1280.0,-7.0,-5.0,64528.0,165247.18,108202.0,-5032.0,
FG2005.ZCE,20200330,1278.0,1280.0,1273.0,1293.0,1264.0,1285.0,1280.0,5.0,0.0,97024.0,248437.98,97674.0,-10528.0,
FG2005.ZCE,20200331,1285.0,1280.0,1289.0,1298.0,1282.0,1291.0,1290.0,11.0,10.0,66813.0,172339.98,80994.0,-16680.0,
FG2005.ZCE,20200401,1291.0,1290.0,1281.0,1288.0,1264.0,1269.0,1279.0,-21.0,-11.0,71088.0,181807.38,64832.0,-16162.0,
FG2005.ZCE,20200402,1269.0,1279.0,1260.0,1290.0,1256.0,1288.0,1270.0,9.0,-9.0,62162.0,157886.1,48932.0,-15900.0,
FG2005.ZCE,20200403,1288.0,1270.0,1281.0,1282.0,1239.0,1239.0,1256.0,-31.0,-14.0,62201.0,156249.91,39222.0,-9710.0,
FG2005.ZCE,20200407,1239.0,1256.0,1253.0,1255.0,1240.0,1253.0,1247.0,-3.0,-9.0,25279.0,63048.44,36293.0,-2929.0,
FG2005.ZCE,20200408,1253.0,1247.0,1245.0,1252.0,1239.0,1242.0,1246.0,-5.0,-1.0,32974.0,82186.91,33915.0,-2378.0,
FG2005.ZCE,20200409,1242.0,1246.0,1245.0,1249.0,1240.0,1242.0,1245.0,-4.0,-1.0,19270.0,47969.22,30780.0,-3135.0,
FG2005.ZCE,20200410,1242.0,1245.0,1239.0,1257.0,1233.0,1242.0,1244.0,-3.0,-1.0,28236.0,70278.28,26708.0,-4072.0,
FG2005.ZCE,20200413,1242.0,1244.0,1219.0,1222.0,1194.0,1194.0,1206.0,-50.0,-38.0,31558.0,76138.1,25897.0,-811.0,
FG2005.ZCE,20200414,1194.0,1206.0,1174.0,1198.0,1172.0,1190.0,1189.0,-16.0,-17.0,24828.0,59030.33,20248.0,-5649.0,
FG2005.ZCE,20200415,1190.0,1189.0,1182.0,1220.0,1176.0,1193.0,1200.0,4.0,11.0,31740.0,76173.58,21182.0,934.0,
FG2005.ZCE,20200416,1193.0,1200.0,1182.0,1196.0,1161.0,1178.0,1178.0,-22.0,-22.0,19392.0,45706.75,16636.0,-4546.0,
FG2005.ZCE,20200417,1178.0,1178.0,1181.0,1187.0,1178.0,1182.0,1183.0,4.0,5.0,7799.0,18455.75,14730.0,-1906.0,
FG2005.ZCE,20200420,1182.0,1183.0,1179.0,1180.0,1164.0,1167.0,1170.0,-16.0,-13.0,4088.0,9565.92,13565.0,-1165.0,
FG2005.ZCE,20200421,1167.0,1170.0,1163.0,1170.0,1158.0,1164.0,1163.0,-6.0,-7.0,3575.0,8319.02,11810.0,-1755.0,
FG2005.ZCE,20200422,1164.0,1163.0,1161.0,1175.0,1157.0,1165.0,1167.0,2.0,4.0,4307.0,10055.45,10282.0,-1528.0,
FG2005.ZCE,20200423,1165.0,1167.0,1165.0,1178.0,1143.0,1144.0,1164.0,-23.0,-3.0,4527.0,10538.84,9877.0,-405.0,
FG2005.ZCE,20200424,1144.0,1164.0,1141.0,1155.0,1131.0,1132.0,1143.0,-32.0,-21.0,3402.0,7779.51,9086.0,-791.0,
FG2005.ZCE,20200427,1132.0,1143.0,1135.0,1156.0,1135.0,1156.0,1146.0,13.0,3.0,1937.0,4440.84,7868.0,-1218.0,
FG2005.ZCE,20200428,1156.0,1146.0,1155.0,1171.0,1146.0,1155.0,1164.0,9.0,18.0,4153.0,9665.13,6493.0,-1375.0,
FG2005.ZCE,20200429,1155.0,1164.0,1165.0,1211.0,1155.0,1182.0,1169.0,18.0,5.0,2932.0,6853.59,5895.0,-598.0,
FG2005.ZCE,20200430,1182.0,1169.0,1187.0,1198.0,1141.0,1196.0,1172.0,27.0,3.0,2456.0,5757.18,4741.0,-1154.0,
FG2005.ZCE,20200506,1196.0,1172.0,1190.0,1190.0,1158.0,1180.0,1177.0,8.0,5.0,484.0,1139.35,4712.0,-29.0,
FG2005.ZCE,20200507,1180.0,1177.0,1168.0,1212.0,1168.0,1211.0,1196.0,34.0,19.0,52.0,124.39,4690.0,-22.0,
FG2005.ZCE,20200508,1211.0,1196.0,1190.0,1210.0,1175.0,1200.0,1193.0,4.0,-3.0,603.0,1438.45,4591.0,-99.0,
FG2005.ZCE,20200511,1200.0,1193.0,1175.0,1212.0,1175.0,1212.0,1184.0,19.0,-9.0,4.0,9.48,4587.0,-4.0,
FG2005.ZCE,20200512,1212.0,1184.0,1212.0,1212.0,1212.0,1212.0,1212.0,28.0,28.0,2.0,4.85,4585.0,-2.0,
FG2005.ZCE,20200513,1212.0,1212.0,1212.0,1212.0,1178.0,1178.0,1210.0,-34.0,-2.0,19.0,45.99,4566.0,-19.0,
FG2005.ZCE,20200514,1178.0,1210.0,1218.0,1220.0,1190.0,1219.0,1218.0,9.0,8.0,29.0,70.64,4537.0,-29.0,
FG2005.ZCE,20200515,1219.0,1218.0,1219.0,1221.0,1219.0,1221.0,1220.0,3.0,2.0,40.0,97.63,4497.0,-40.0,
FG2005.ZCE,20200518,1221.0,1220.0,1190.0,1218.0,1185.0,1218.0,1203.0,-2.0,-17.0,20.0,48.11,4491.0,-6.0,
FG2005.ZCE,20200519,1218.0,1203.0,1190.0,1230.0,1190.0,1230.0,1214.0,27.0,11.0,82.0,199.07,0.0,-4491.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2005.ZCE 20190520 1347.0 1350.0 1354.0 1337.0 1341.0 1343.0 -6.0 -4.0 1396.0 3748.42 1238.0 1238.0
3 FG2005.ZCE 20190521 1341.0 1343.0 1337.0 1351.0 1336.0 1346.0 1344.0 3.0 1.0 160.0 430.23 1210.0 -28.0
4 FG2005.ZCE 20190522 1346.0 1344.0 1347.0 1355.0 1340.0 1353.0 1350.0 9.0 6.0 214.0 577.92 1100.0 -110.0
5 FG2005.ZCE 20190523 1353.0 1350.0 1354.0 1355.0 1338.0 1338.0 1343.0 -12.0 -7.0 280.0 752.34 1270.0 170.0
6 FG2005.ZCE 20190524 1338.0 1343.0 1339.0 1362.0 1335.0 1340.0 1344.0 -3.0 1.0 324.0 871.07 1520.0 250.0
7 FG2005.ZCE 20190527 1340.0 1344.0 1345.0 1353.0 1342.0 1343.0 1348.0 -1.0 4.0 868.0 2339.87 916.0 -604.0
8 FG2005.ZCE 20190528 1343.0 1348.0 1338.0 1339.0 1323.0 1332.0 1330.0 -16.0 -18.0 426.0 1132.94 1196.0 280.0
9 FG2005.ZCE 20190529 1332.0 1330.0 1330.0 1334.0 1325.0 1330.0 1329.0 0.0 -1.0 212.0 563.7 1310.0 114.0
10 FG2005.ZCE 20190530 1330.0 1329.0 1326.0 1348.0 1324.0 1326.0 1336.0 -3.0 7.0 474.0 1266.25 1376.0 66.0
11 FG2005.ZCE 20190531 1326.0 1336.0 1326.0 1328.0 1318.0 1318.0 1323.0 -18.0 -13.0 654.0 1729.89 1854.0 478.0
12 FG2005.ZCE 20190603 1318.0 1323.0 1319.0 1322.0 1310.0 1312.0 1318.0 -11.0 -5.0 4082.0 10761.25 5186.0 3332.0
13 FG2005.ZCE 20190604 1312.0 1318.0 1313.0 1315.0 1300.0 1309.0 1305.0 -9.0 -13.0 1132.0 2953.96 5816.0 630.0
14 FG2005.ZCE 20190605 1309.0 1305.0 1313.0 1319.0 1309.0 1310.0 1314.0 5.0 9.0 274.0 720.04 5750.0 -66.0
15 FG2005.ZCE 20190606 1310.0 1314.0 1308.0 1324.0 1303.0 1323.0 1316.0 9.0 2.0 1140.0 2999.48 5150.0 -600.0
16 FG2005.ZCE 20190610 1323.0 1316.0 1333.0 1339.0 1329.0 1334.0 1336.0 18.0 20.0 490.0 1309.26 4842.0 -308.0
17 FG2005.ZCE 20190611 1334.0 1336.0 1338.0 1390.0 1338.0 1390.0 1382.0 54.0 46.0 7714.0 21327.57 6708.0 1866.0
18 FG2005.ZCE 20190612 1390.0 1382.0 1391.0 1394.0 1360.0 1361.0 1377.0 -21.0 -5.0 4400.0 12117.88 4316.0 -2392.0
19 FG2005.ZCE 20190613 1361.0 1377.0 1363.0 1379.0 1361.0 1373.0 1370.0 -4.0 -7.0 684.0 1873.6 4126.0 -190.0
20 FG2005.ZCE 20190614 1373.0 1370.0 1375.0 1384.0 1370.0 1376.0 1376.0 6.0 6.0 574.0 1579.36 4168.0 42.0
21 FG2005.ZCE 20190617 1376.0 1376.0 1376.0 1380.0 1369.0 1372.0 1374.0 -4.0 -2.0 306.0 841.12 4170.0 2.0
22 FG2005.ZCE 20190618 1372.0 1374.0 1370.0 1378.0 1362.0 1374.0 1375.0 0.0 1.0 870.0 2392.09 4508.0 338.0
23 FG2005.ZCE 20190619 1374.0 1375.0 1375.0 1382.0 1374.0 1377.0 1378.0 2.0 3.0 616.0 1697.49 4738.0 230.0
24 FG2005.ZCE 20190620 1377.0 1378.0 1380.0 1386.0 1374.0 1381.0 1381.0 3.0 3.0 440.0 1215.36 4726.0 -12.0
25 FG2005.ZCE 20190621 1381.0 1381.0 1383.0 1388.0 1376.0 1386.0 1383.0 5.0 2.0 460.0 1272.01 4768.0 42.0
26 FG2005.ZCE 20190624 1386.0 1383.0 1383.0 1394.0 1381.0 1393.0 1390.0 10.0 7.0 354.0 984.16 4900.0 132.0
27 FG2005.ZCE 20190625 1393.0 1390.0 1391.0 1394.0 1388.0 1393.0 1392.0 3.0 2.0 496.0 1381.17 4798.0 -102.0
28 FG2005.ZCE 20190626 1393.0 1392.0 1390.0 1418.0 1390.0 1412.0 1404.0 20.0 12.0 1966.0 5521.41 5064.0 266.0
29 FG2005.ZCE 20190627 1412.0 1404.0 1412.0 1417.0 1406.0 1407.0 1412.0 3.0 8.0 826.0 2331.8 5032.0 -32.0
30 FG2005.ZCE 20190628 1407.0 1412.0 1409.0 1417.0 1402.0 1405.0 1411.0 -7.0 -1.0 1234.0 3482.77 5270.0 238.0
31 FG2005.ZCE 20190701 1405.0 1411.0 1405.0 1415.0 1403.0 1409.0 1410.0 -2.0 -1.0 348.0 981.44 5154.0 -116.0
32 FG2005.ZCE 20190702 1409.0 1410.0 1411.0 1431.0 1407.0 1426.0 1425.0 16.0 15.0 1570.0 4473.35 5954.0 800.0
33 FG2005.ZCE 20190703 1426.0 1425.0 1422.0 1433.0 1407.0 1408.0 1422.0 -17.0 -3.0 1146.0 3259.5 6096.0 142.0
34 FG2005.ZCE 20190704 1408.0 1422.0 1410.0 1414.0 1402.0 1410.0 1409.0 -12.0 -13.0 634.0 1787.13 6270.0 174.0
35 FG2005.ZCE 20190705 1410.0 1409.0 1412.0 1417.0 1404.0 1410.0 1411.0 1.0 2.0 472.0 1331.71 6354.0 84.0
36 FG2005.ZCE 20190708 1410.0 1411.0 1408.0 1413.0 1406.0 1411.0 1409.0 0.0 -2.0 318.0 896.36 6368.0 14.0
37 FG2005.ZCE 20190709 1411.0 1409.0 1414.0 1431.0 1414.0 1424.0 1423.0 15.0 14.0 1226.0 3489.37 6708.0 340.0
38 FG2005.ZCE 20190710 1424.0 1423.0 1421.0 1421.0 1396.0 1403.0 1409.0 -20.0 -14.0 766.0 2157.99 6670.0 -38.0
39 FG2005.ZCE 20190711 1403.0 1409.0 1404.0 1412.0 1400.0 1404.0 1406.0 -5.0 -3.0 406.0 1141.43 6702.0 32.0
40 FG2005.ZCE 20190712 1404.0 1406.0 1404.0 1406.0 1384.0 1395.0 1394.0 -11.0 -12.0 922.0 2570.47 7024.0 322.0
41 FG2005.ZCE 20190715 1395.0 1394.0 1398.0 1403.0 1382.0 1401.0 1392.0 7.0 -2.0 1504.0 4187.86 7262.0 238.0
42 FG2005.ZCE 20190716 1401.0 1392.0 1401.0 1410.0 1400.0 1404.0 1405.0 12.0 13.0 578.0 1624.71 7230.0 -32.0
43 FG2005.ZCE 20190717 1404.0 1405.0 1405.0 1413.0 1397.0 1411.0 1405.0 6.0 0.0 440.0 1236.32 7202.0 -28.0
44 FG2005.ZCE 20190718 1411.0 1405.0 1411.0 1416.0 1404.0 1412.0 1410.0 7.0 5.0 1146.0 3230.97 7626.0 424.0
45 FG2005.ZCE 20190719 1412.0 1410.0 1411.0 1426.0 1410.0 1425.0 1420.0 15.0 10.0 864.0 2453.12 7744.0 118.0
46 FG2005.ZCE 20190722 1425.0 1420.0 1424.0 1425.0 1407.0 1409.0 1411.0 -11.0 -9.0 2152.0 6072.01 8710.0 966.0
47 FG2005.ZCE 20190723 1409.0 1411.0 1406.0 1411.0 1400.0 1410.0 1407.0 -1.0 -4.0 834.0 2346.27 8998.0 288.0
48 FG2005.ZCE 20190724 1410.0 1407.0 1408.0 1422.0 1403.0 1420.0 1413.0 13.0 6.0 1358.0 3837.86 9094.0 96.0
49 FG2005.ZCE 20190725 1420.0 1413.0 1417.0 1429.0 1417.0 1424.0 1424.0 11.0 11.0 1790.0 5097.3 9980.0 886.0
50 FG2005.ZCE 20190726 1424.0 1424.0 1422.0 1428.0 1420.0 1427.0 1424.0 3.0 0.0 576.0 1640.85 10120.0 140.0
51 FG2005.ZCE 20190729 1427.0 1424.0 1428.0 1432.0 1410.0 1413.0 1418.0 -11.0 -6.0 2450.0 6948.5 10958.0 838.0
52 FG2005.ZCE 20190730 1413.0 1418.0 1413.0 1419.0 1412.0 1413.0 1416.0 -5.0 -2.0 828.0 2344.99 11004.0 46.0
53 FG2005.ZCE 20190731 1413.0 1416.0 1412.0 1416.0 1403.0 1406.0 1409.0 -10.0 -7.0 2222.0 6261.82 11440.0 436.0
54 FG2005.ZCE 20190801 1406.0 1409.0 1404.0 1412.0 1402.0 1404.0 1405.0 -5.0 -4.0 1940.0 5453.12 11686.0 246.0
55 FG2005.ZCE 20190802 1404.0 1405.0 1399.0 1404.0 1380.0 1382.0 1390.0 -23.0 -15.0 3776.0 10499.14 13022.0 1336.0
56 FG2005.ZCE 20190805 1382.0 1390.0 1382.0 1403.0 1382.0 1395.0 1396.0 5.0 6.0 3298.0 9206.6 12834.0 -188.0
57 FG2005.ZCE 20190806 1395.0 1396.0 1394.0 1400.0 1390.0 1394.0 1394.0 -2.0 -2.0 2802.0 7814.27 12522.0 -312.0
58 FG2005.ZCE 20190807 1394.0 1394.0 1390.0 1390.0 1356.0 1360.0 1367.0 -34.0 -27.0 6968.0 19046.72 14418.0 1896.0
59 FG2005.ZCE 20190808 1360.0 1367.0 1361.0 1371.0 1351.0 1352.0 1360.0 -15.0 -7.0 5504.0 14972.87 15738.0 1320.0
60 FG2005.ZCE 20190809 1352.0 1360.0 1356.0 1362.0 1348.0 1360.0 1354.0 0.0 -6.0 4260.0 11538.59 16324.0 586.0
61 FG2005.ZCE 20190812 1360.0 1354.0 1360.0 1383.0 1353.0 1380.0 1365.0 26.0 11.0 4088.0 11162.26 16614.0 290.0
62 FG2005.ZCE 20190813 1380.0 1365.0 1379.0 1380.0 1363.0 1366.0 1369.0 1.0 4.0 4680.0 12814.9 19054.0 2440.0
63 FG2005.ZCE 20190814 1366.0 1369.0 1367.0 1381.0 1366.0 1379.0 1375.0 10.0 6.0 6428.0 17678.95 18384.0 -670.0
64 FG2005.ZCE 20190815 1379.0 1375.0 1380.0 1390.0 1374.0 1386.0 1382.0 11.0 7.0 4042.0 11169.69 18868.0 484.0
65 FG2005.ZCE 20190816 1386.0 1382.0 1385.0 1398.0 1382.0 1384.0 1389.0 2.0 7.0 2762.0 7673.28 19256.0 388.0
66 FG2005.ZCE 20190819 1384.0 1389.0 1385.0 1393.0 1381.0 1386.0 1387.0 -3.0 -2.0 2688.0 7456.37 19696.0 440.0
67 FG2005.ZCE 20190820 1386.0 1387.0 1386.0 1391.0 1382.0 1390.0 1387.0 3.0 0.0 3670.0 10183.22 19372.0 -324.0
68 FG2005.ZCE 20190821 1390.0 1387.0 1390.0 1390.0 1375.0 1388.0 1383.0 1.0 -4.0 7630.0 21110.32 16390.0 -2982.0
69 FG2005.ZCE 20190822 1388.0 1383.0 1387.0 1388.0 1380.0 1382.0 1383.0 -1.0 0.0 2716.0 7513.13 16500.0 110.0
70 FG2005.ZCE 20190823 1382.0 1383.0 1381.0 1382.0 1360.0 1366.0 1368.0 -17.0 -15.0 7130.0 19502.52 17142.0 642.0
71 FG2005.ZCE 20190826 1366.0 1368.0 1365.0 1370.0 1351.0 1354.0 1358.0 -14.0 -10.0 8630.0 23445.4 20022.0 2880.0
72 FG2005.ZCE 20190827 1354.0 1358.0 1355.0 1359.0 1341.0 1341.0 1350.0 -17.0 -8.0 8700.0 23484.21 23974.0 3952.0
73 FG2005.ZCE 20190828 1341.0 1350.0 1342.0 1354.0 1333.0 1352.0 1341.0 2.0 -9.0 8778.0 23540.69 25342.0 1368.0
74 FG2005.ZCE 20190829 1352.0 1341.0 1352.0 1355.0 1337.0 1339.0 1346.0 -2.0 5.0 5924.0 15952.2 26222.0 880.0
75 FG2005.ZCE 20190830 1339.0 1346.0 1342.0 1353.0 1339.0 1340.0 1344.0 -6.0 -2.0 6070.0 16322.2 26604.0 382.0
76 FG2005.ZCE 20190902 1340.0 1344.0 1341.0 1357.0 1338.0 1353.0 1350.0 9.0 6.0 8196.0 22129.38 25814.0 -790.0
77 FG2005.ZCE 20190903 1353.0 1350.0 1351.0 1358.0 1348.0 1351.0 1351.0 1.0 1.0 4176.0 11287.36 26482.0 668.0
78 FG2005.ZCE 20190904 1351.0 1351.0 1349.0 1371.0 1344.0 1370.0 1357.0 19.0 6.0 6778.0 18399.57 25844.0 -638.0
79 FG2005.ZCE 20190905 1370.0 1357.0 1371.0 1376.0 1366.0 1367.0 1372.0 10.0 15.0 8544.0 23438.94 26074.0 230.0
80 FG2005.ZCE 20190906 1367.0 1372.0 1367.0 1374.0 1365.0 1366.0 1369.0 -6.0 -3.0 5592.0 15311.16 25970.0 -104.0
81 FG2005.ZCE 20190909 1366.0 1369.0 1367.0 1387.0 1365.0 1379.0 1378.0 10.0 9.0 9044.0 24923.62 25590.0 -380.0
82 FG2005.ZCE 20190910 1379.0 1378.0 1385.0 1385.0 1376.0 1380.0 1381.0 2.0 3.0 4204.0 11608.88 25012.0 -578.0
83 FG2005.ZCE 20190911 1380.0 1381.0 1381.0 1390.0 1379.0 1382.0 1384.0 1.0 3.0 8784.0 24321.7 26474.0 1462.0
84 FG2005.ZCE 20190912 1382.0 1384.0 1384.0 1432.0 1383.0 1407.0 1409.0 23.0 25.0 29120.0 82061.74 28922.0 2448.0
85 FG2005.ZCE 20190916 1407.0 1409.0 1412.0 1424.0 1405.0 1417.0 1413.0 8.0 4.0 6466.0 18275.46 28184.0 -738.0
86 FG2005.ZCE 20190917 1417.0 1413.0 1416.0 1416.0 1396.0 1409.0 1409.0 -4.0 -4.0 15544.0 43817.98 34336.0 6152.0
87 FG2005.ZCE 20190918 1409.0 1409.0 1409.0 1417.0 1405.0 1410.0 1411.0 1.0 2.0 7830.0 22092.25 34736.0 400.0
88 FG2005.ZCE 20190919 1410.0 1411.0 1412.0 1413.0 1397.0 1401.0 1403.0 -10.0 -8.0 11426.0 32051.51 35970.0 1234.0
89 FG2005.ZCE 20190920 1401.0 1403.0 1403.0 1408.0 1386.0 1390.0 1397.0 -13.0 -6.0 9004.0 25150.86 36044.0 74.0
90 FG2005.ZCE 20190923 1390.0 1397.0 1395.0 1399.0 1383.0 1397.0 1390.0 0.0 -7.0 10360.0 28799.65 37646.0 1602.0
91 FG2005.ZCE 20190924 1397.0 1390.0 1398.0 1402.0 1366.0 1373.0 1381.0 -17.0 -9.0 20442.0 56470.24 39342.0 1696.0
92 FG2005.ZCE 20190925 1373.0 1381.0 1373.0 1380.0 1370.0 1378.0 1375.0 -3.0 -6.0 9044.0 24873.87 39088.0 -254.0
93 FG2005.ZCE 20190926 1378.0 1375.0 1377.0 1400.0 1372.0 1394.0 1382.0 19.0 7.0 11356.0 31383.68 40842.0 1754.0
94 FG2005.ZCE 20190927 1394.0 1382.0 1398.0 1410.0 1394.0 1406.0 1401.0 24.0 19.0 20920.0 58621.71 41218.0 376.0
95 FG2005.ZCE 20190930 1406.0 1401.0 1403.0 1417.0 1398.0 1415.0 1410.0 14.0 9.0 12046.0 33981.25 40438.0 -780.0
96 FG2005.ZCE 20191008 1415.0 1410.0 1410.0 1414.0 1389.0 1412.0 1405.0 2.0 -5.0 8608.0 24194.74 40626.0 188.0
97 FG2005.ZCE 20191009 1412.0 1405.0 1408.0 1411.0 1396.0 1403.0 1403.0 -2.0 -2.0 13264.0 37213.77 44064.0 3438.0
98 FG2005.ZCE 20191010 1403.0 1403.0 1405.0 1425.0 1395.0 1408.0 1407.0 5.0 4.0 20584.0 57930.01 46804.0 2740.0
99 FG2005.ZCE 20191011 1408.0 1407.0 1418.0 1418.0 1405.0 1413.0 1410.0 6.0 3.0 18830.0 53113.91 46004.0 -800.0
100 FG2005.ZCE 20191014 1413.0 1410.0 1414.0 1416.0 1404.0 1407.0 1411.0 -3.0 1.0 14642.0 41312.12 46052.0 48.0
101 FG2005.ZCE 20191015 1407.0 1411.0 1409.0 1410.0 1400.0 1409.0 1406.0 -2.0 -5.0 15536.0 43675.08 44572.0 -1480.0
102 FG2005.ZCE 20191016 1409.0 1406.0 1410.0 1416.0 1401.0 1405.0 1408.0 -1.0 2.0 16116.0 45375.09 44968.0 396.0
103 FG2005.ZCE 20191017 1405.0 1408.0 1407.0 1407.0 1388.0 1388.0 1397.0 -20.0 -11.0 27012.0 75493.87 49282.0 4314.0
104 FG2005.ZCE 20191018 1388.0 1397.0 1384.0 1419.0 1381.0 1415.0 1394.0 18.0 -3.0 65584.0 182831.28 56916.0 7634.0
105 FG2005.ZCE 20191021 1415.0 1394.0 1421.0 1440.0 1403.0 1435.0 1420.0 41.0 26.0 103152.0 292930.17 86566.0 29650.0
106 FG2005.ZCE 20191022 1435.0 1420.0 1436.0 1437.0 1413.0 1424.0 1423.0 4.0 3.0 48106.0 136889.65 91476.0 4910.0
107 FG2005.ZCE 20191023 1424.0 1423.0 1424.0 1434.0 1420.0 1426.0 1427.0 3.0 4.0 33450.0 95434.14 97526.0 6050.0
108 FG2005.ZCE 20191024 1426.0 1427.0 1429.0 1430.0 1420.0 1426.0 1426.0 -1.0 -1.0 21130.0 60275.09 97044.0 -482.0
109 FG2005.ZCE 20191025 1426.0 1426.0 1428.0 1430.0 1415.0 1426.0 1422.0 0.0 -4.0 40052.0 113936.55 99050.0 2006.0
110 FG2005.ZCE 20191028 1426.0 1422.0 1426.0 1427.0 1418.0 1421.0 1422.0 -1.0 0.0 26878.0 76415.7 97068.0 -1982.0
111 FG2005.ZCE 20191029 1421.0 1422.0 1420.0 1426.0 1416.0 1422.0 1420.0 0.0 -2.0 25794.0 73255.72 98556.0 1488.0
112 FG2005.ZCE 20191030 1422.0 1420.0 1422.0 1426.0 1417.0 1423.0 1421.0 3.0 1.0 22812.0 64834.72 100380.0 1824.0
113 FG2005.ZCE 20191031 1423.0 1421.0 1423.0 1435.0 1420.0 1428.0 1427.0 7.0 6.0 46162.0 131765.17 104516.0 4136.0
114 FG2005.ZCE 20191101 1428.0 1427.0 1425.0 1436.0 1424.0 1433.0 1430.0 6.0 3.0 38246.0 109360.27 109320.0 4804.0
115 FG2005.ZCE 20191104 1433.0 1430.0 1437.0 1437.0 1420.0 1420.0 1429.0 -10.0 -1.0 30186.0 86250.2 111004.0 1684.0
116 FG2005.ZCE 20191105 1420.0 1429.0 1417.0 1425.0 1416.0 1423.0 1421.0 -6.0 -8.0 24010.0 68250.18 112168.0 1164.0
117 FG2005.ZCE 20191106 1423.0 1421.0 1426.0 1429.0 1418.0 1419.0 1424.0 -2.0 3.0 23570.0 67106.58 112828.0 660.0
118 FG2005.ZCE 20191107 1419.0 1424.0 1418.0 1429.0 1418.0 1425.0 1424.0 1.0 0.0 27836.0 79278.88 118106.0 5278.0
119 FG2005.ZCE 20191108 1425.0 1424.0 1428.0 1430.0 1423.0 1430.0 1427.0 6.0 3.0 21064.0 60099.44 119812.0 1706.0
120 FG2005.ZCE 20191111 1430.0 1427.0 1431.0 1432.0 1391.0 1404.0 1410.0 -23.0 -17.0 80032.0 225657.18 124310.0 4498.0
121 FG2005.ZCE 20191112 1404.0 1410.0 1403.0 1407.0 1393.0 1397.0 1400.0 -13.0 -10.0 47620.0 133302.29 125492.0 1182.0
122 FG2005.ZCE 20191113 1397.0 1400.0 1398.0 1410.0 1380.0 1394.0 1392.0 -6.0 -8.0 74522.0 207458.17 133666.0 8174.0
123 FG2005.ZCE 20191114 1394.0 1392.0 1393.0 1421.0 1390.0 1421.0 1405.0 29.0 13.0 79636.0 223821.94 140070.0 6404.0
124 FG2005.ZCE 20191115 1421.0 1405.0 1422.0 1428.0 1416.0 1417.0 1419.0 12.0 14.0 51056.0 144937.63 148110.0 8040.0
125 FG2005.ZCE 20191118 1417.0 1419.0 1418.0 1419.0 1402.0 1413.0 1410.0 -6.0 -9.0 62938.0 177525.11 154652.0 6542.0
126 FG2005.ZCE 20191119 1413.0 1410.0 1414.0 1418.0 1406.0 1408.0 1412.0 -2.0 2.0 46408.0 131039.14 151024.0 -3628.0
127 FG2005.ZCE 20191120 1408.0 1412.0 1407.0 1417.0 1407.0 1416.0 1413.0 4.0 1.0 36890.0 104260.91 151418.0 394.0
128 FG2005.ZCE 20191121 1416.0 1413.0 1416.0 1416.0 1396.0 1398.0 1406.0 -15.0 -7.0 71896.0 202214.86 170650.0 19232.0
129 FG2005.ZCE 20191122 1398.0 1406.0 1398.0 1399.0 1379.0 1385.0 1388.0 -21.0 -18.0 97556.0 270751.02 157310.0 -13340.0
130 FG2005.ZCE 20191125 1385.0 1388.0 1385.0 1395.0 1381.0 1388.0 1387.0 0.0 -1.0 66032.0 183231.36 158378.0 1068.0
131 FG2005.ZCE 20191126 1388.0 1387.0 1387.0 1388.0 1380.0 1383.0 1385.0 -4.0 -2.0 42466.0 117597.83 165618.0 7240.0
132 FG2005.ZCE 20191127 1383.0 1385.0 1383.0 1403.0 1381.0 1397.0 1391.0 12.0 6.0 101576.0 282597.55 172276.0 6658.0
133 FG2005.ZCE 20191128 1397.0 1391.0 1396.0 1409.0 1393.0 1408.0 1400.0 17.0 9.0 63848.0 178834.63 183596.0 11320.0
134 FG2005.ZCE 20191129 1408.0 1400.0 1407.0 1413.0 1404.0 1411.0 1410.0 11.0 10.0 59418.0 167506.03 189078.0 5482.0
135 FG2005.ZCE 20191202 1411.0 1410.0 1410.0 1413.0 1399.0 1410.0 1406.0 0.0 -4.0 85290.0 239758.89 199336.0 10258.0
136 FG2005.ZCE 20191203 1410.0 1406.0 1410.0 1410.0 1402.0 1406.0 1406.0 0.0 0.0 41340.0 116267.14 203332.0 3996.0
137 FG2005.ZCE 20191204 1406.0 1406.0 1406.0 1423.0 1402.0 1421.0 1415.0 15.0 9.0 110806.0 313526.64 215236.0 11904.0
138 FG2005.ZCE 20191205 1421.0 1415.0 1417.0 1423.0 1412.0 1414.0 1417.0 -1.0 2.0 68182.0 193205.46 216242.0 1006.0
139 FG2005.ZCE 20191206 1414.0 1417.0 1415.0 1421.0 1413.0 1415.0 1417.0 -2.0 0.0 50394.0 142772.21 220818.0 4576.0
140 FG2005.ZCE 20191209 1415.0 1417.0 1415.0 1455.0 1415.0 1451.0 1439.0 34.0 22.0 200630.0 577463.32 238144.0 17326.0
141 FG2005.ZCE 20191210 1451.0 1439.0 1451.0 1469.0 1445.0 1461.0 1458.0 22.0 19.0 228104.0 664977.54 278556.0 40412.0
142 FG2005.ZCE 20191211 1461.0 1458.0 1461.0 1465.0 1454.0 1462.0 1459.0 4.0 1.0 129030.0 376522.54 288130.0 9574.0
143 FG2005.ZCE 20191212 1462.0 1459.0 1460.0 1461.0 1446.0 1455.0 1453.0 -4.0 -6.0 169870.0 493584.5 275444.0 -12686.0
144 FG2005.ZCE 20191213 1455.0 1453.0 1457.0 1465.0 1452.0 1462.0 1458.0 9.0 5.0 161346.0 470627.79 297772.0 22328.0
145 FG2005.ZCE 20191216 1462.0 1458.0 1463.0 1464.0 1453.0 1460.0 1459.0 2.0 1.0 141824.0 413718.72 308628.0 10856.0
146 FG2005.ZCE 20191217 1460.0 1459.0 1462.0 1463.0 1452.0 1455.0 1457.0 -4.0 -2.0 113404.0 330396.68 300284.0 -8344.0
147 FG2005.ZCE 20191218 1455.0 1457.0 1455.0 1484.0 1452.0 1476.0 1473.0 19.0 16.0 384188.0 1132042.48 375792.0 75508.0
148 FG2005.ZCE 20191219 1476.0 1473.0 1476.0 1477.0 1469.0 1472.0 1473.0 -1.0 0.0 148968.0 438941.06 351156.0 -24636.0
149 FG2005.ZCE 20191220 1472.0 1473.0 1471.0 1474.0 1464.0 1469.0 1468.0 -4.0 -5.0 134024.0 393504.81 335342.0 -15814.0
150 FG2005.ZCE 20191223 1469.0 1468.0 1469.0 1473.0 1461.0 1465.0 1467.0 -3.0 -1.0 111548.0 327171.51 329242.0 -6100.0
151 FG2005.ZCE 20191224 1465.0 1467.0 1465.0 1479.0 1464.0 1475.0 1471.0 8.0 4.0 141504.0 416445.77 346930.0 17688.0
152 FG2005.ZCE 20191225 1475.0 1471.0 1478.0 1478.0 1466.0 1467.0 1471.0 -4.0 0.0 82798.0 243653.4 339964.0 -6966.0
153 FG2005.ZCE 20191226 1467.0 1471.0 1467.0 1476.0 1467.0 1473.0 1472.0 2.0 1.0 70150.0 206509.36 339590.0 -374.0
154 FG2005.ZCE 20191227 1473.0 1472.0 1470.0 1490.0 1470.0 1483.0 1482.0 11.0 10.0 187418.0 555452.57 358280.0 18690.0
155 FG2005.ZCE 20191230 1483.0 1482.0 1481.0 1489.0 1481.0 1484.0 1485.0 2.0 3.0 99986.0 297002.62 354848.0 -3432.0
156 FG2005.ZCE 20191231 1484.0 1485.0 1484.0 1495.0 1473.0 1479.0 1482.0 -6.0 -3.0 173454.0 514132.58 343528.0 -11320.0
157 FG2005.ZCE 20200102 1479.0 1482.0 1480.0 1495.0 1477.0 1488.0 1485.0 6.0 3.0 73433.0 218071.82 186543.0 -156985.0
158 FG2005.ZCE 20200103 1488.0 1485.0 1489.0 1508.0 1487.0 1506.0 1500.0 21.0 15.0 144300.0 433010.7 209139.0 22596.0
159 FG2005.ZCE 20200106 1506.0 1500.0 1508.0 1514.0 1501.0 1507.0 1508.0 7.0 8.0 119220.0 359565.21 221287.0 12148.0
160 FG2005.ZCE 20200107 1507.0 1508.0 1509.0 1511.0 1505.0 1507.0 1508.0 -1.0 0.0 62484.0 188411.65 225812.0 4525.0
161 FG2005.ZCE 20200108 1507.0 1508.0 1506.0 1515.0 1506.0 1508.0 1510.0 0.0 2.0 66752.0 201597.08 223965.0 -1847.0
162 FG2005.ZCE 20200109 1508.0 1510.0 1508.0 1510.0 1502.0 1503.0 1506.0 -7.0 -4.0 90963.0 273911.81 236847.0 12882.0
163 FG2005.ZCE 20200110 1503.0 1506.0 1503.0 1512.0 1503.0 1507.0 1507.0 1.0 1.0 63553.0 191535.28 233997.0 -2850.0
164 FG2005.ZCE 20200113 1507.0 1507.0 1502.0 1505.0 1490.0 1490.0 1496.0 -17.0 -11.0 136858.0 409460.51 248295.0 14298.0
165 FG2005.ZCE 20200114 1490.0 1496.0 1493.0 1497.0 1491.0 1493.0 1494.0 -3.0 -2.0 55815.0 166819.39 245453.0 -2842.0
166 FG2005.ZCE 20200115 1493.0 1494.0 1499.0 1527.0 1499.0 1504.0 1506.0 10.0 12.0 110677.0 333376.64 256753.0 11300.0
167 FG2005.ZCE 20200116 1504.0 1506.0 1504.0 1512.0 1498.0 1507.0 1505.0 1.0 -1.0 89252.0 268661.72 249174.0 -7579.0
168 FG2005.ZCE 20200117 1507.0 1505.0 1504.0 1508.0 1503.0 1506.0 1506.0 1.0 1.0 41817.0 125935.38 246301.0 -2873.0
169 FG2005.ZCE 20200120 1506.0 1506.0 1506.0 1509.0 1494.0 1505.0 1502.0 -1.0 -4.0 79841.0 239852.65 243256.0 -3045.0
170 FG2005.ZCE 20200121 1505.0 1502.0 1505.0 1505.0 1493.0 1495.0 1498.0 -7.0 -4.0 72622.0 217580.77 233509.0 -9747.0
171 FG2005.ZCE 20200122 1495.0 1498.0 1495.0 1504.0 1485.0 1501.0 1495.0 3.0 -3.0 115756.0 346080.69 224030.0 -9479.0
172 FG2005.ZCE 20200123 1501.0 1495.0 1499.0 1499.0 1475.0 1476.0 1486.0 -19.0 -9.0 94121.0 279719.37 203161.0 -20869.0
173 FG2005.ZCE 20200203 1476.0 1486.0 1385.0 1425.0 1381.0 1381.0 1402.0 -105.0 -84.0 161985.0 454332.8 185349.0 -17812.0
174 FG2005.ZCE 20200204 1381.0 1402.0 1382.0 1402.0 1376.0 1384.0 1389.0 -18.0 -13.0 151772.0 421526.65 193774.0 8425.0
175 FG2005.ZCE 20200205 1384.0 1389.0 1383.0 1398.0 1371.0 1389.0 1387.0 0.0 -2.0 166129.0 460981.27 200294.0 6520.0
176 FG2005.ZCE 20200206 1389.0 1387.0 1390.0 1440.0 1385.0 1422.0 1404.0 35.0 17.0 189603.0 532523.41 171491.0 -28803.0
177 FG2005.ZCE 20200207 1422.0 1404.0 1421.0 1421.0 1409.0 1416.0 1415.0 12.0 11.0 67781.0 191820.82 167694.0 -3797.0
178 FG2005.ZCE 20200210 1416.0 1415.0 1412.0 1422.0 1409.0 1418.0 1416.0 3.0 1.0 53675.0 152040.12 171689.0 3995.0
179 FG2005.ZCE 20200211 1418.0 1416.0 1419.0 1436.0 1416.0 1424.0 1427.0 8.0 11.0 110109.0 314288.1 173689.0 2000.0
180 FG2005.ZCE 20200212 1424.0 1427.0 1424.0 1429.0 1417.0 1426.0 1424.0 -1.0 -3.0 62249.0 177284.02 172721.0 -968.0
181 FG2005.ZCE 20200213 1426.0 1424.0 1424.0 1428.0 1397.0 1403.0 1409.0 -21.0 -15.0 141943.0 400092.95 187954.0 15233.0
182 FG2005.ZCE 20200214 1403.0 1409.0 1401.0 1407.0 1399.0 1405.0 1404.0 -4.0 -5.0 48281.0 135579.32 181723.0 -6231.0
183 FG2005.ZCE 20200217 1405.0 1404.0 1405.0 1412.0 1391.0 1408.0 1404.0 4.0 0.0 80842.0 227009.07 177762.0 -3961.0
184 FG2005.ZCE 20200218 1408.0 1404.0 1408.0 1409.0 1398.0 1400.0 1402.0 -4.0 -2.0 69195.0 194017.19 177909.0 147.0
185 FG2005.ZCE 20200219 1400.0 1402.0 1402.0 1412.0 1399.0 1406.0 1406.0 4.0 4.0 49706.0 139788.35 172164.0 -5745.0
186 FG2005.ZCE 20200220 1406.0 1406.0 1406.0 1429.0 1404.0 1428.0 1419.0 22.0 13.0 147858.0 419537.2 165276.0 -6888.0
187 FG2005.ZCE 20200221 1428.0 1419.0 1428.0 1437.0 1421.0 1429.0 1430.0 10.0 11.0 97593.0 279151.99 166663.0 1387.0
188 FG2005.ZCE 20200224 1429.0 1430.0 1426.0 1437.0 1416.0 1436.0 1426.0 6.0 -4.0 121022.0 345232.52 174134.0 7471.0
189 FG2005.ZCE 20200225 1436.0 1426.0 1426.0 1446.0 1422.0 1429.0 1433.0 3.0 7.0 139851.0 400710.89 181039.0 6905.0
190 FG2005.ZCE 20200226 1429.0 1433.0 1423.0 1431.0 1419.0 1425.0 1425.0 -8.0 -8.0 68319.0 194734.5 174462.0 -6577.0
191 FG2005.ZCE 20200227 1425.0 1425.0 1425.0 1426.0 1412.0 1412.0 1418.0 -13.0 -7.0 86408.0 245007.51 172825.0 -1637.0
192 FG2005.ZCE 20200228 1412.0 1418.0 1400.0 1409.0 1383.0 1389.0 1397.0 -29.0 -21.0 160753.0 448996.05 175669.0 2844.0
193 FG2005.ZCE 20200302 1389.0 1397.0 1391.0 1428.0 1382.0 1412.0 1409.0 15.0 12.0 160807.0 453199.19 159597.0 -16072.0
194 FG2005.ZCE 20200303 1412.0 1409.0 1415.0 1425.0 1392.0 1394.0 1405.0 -15.0 -4.0 112551.0 316212.16 170602.0 11005.0
195 FG2005.ZCE 20200304 1394.0 1405.0 1395.0 1402.0 1388.0 1392.0 1394.0 -13.0 -11.0 91881.0 256202.77 168032.0 -2570.0
196 FG2005.ZCE 20200305 1392.0 1394.0 1393.0 1402.0 1390.0 1394.0 1396.0 0.0 2.0 75369.0 210489.62 163036.0 -4996.0
197 FG2005.ZCE 20200306 1394.0 1396.0 1391.0 1397.0 1380.0 1387.0 1389.0 -9.0 -7.0 103659.0 287861.24 162841.0 -195.0
198 FG2005.ZCE 20200309 1387.0 1389.0 1362.0 1380.0 1350.0 1372.0 1364.0 -17.0 -25.0 130037.0 354715.38 161374.0 -1467.0
199 FG2005.ZCE 20200310 1372.0 1364.0 1372.0 1390.0 1368.0 1384.0 1380.0 20.0 16.0 92911.0 256476.37 142898.0 -18476.0
200 FG2005.ZCE 20200311 1384.0 1380.0 1386.0 1392.0 1379.0 1383.0 1386.0 3.0 6.0 63529.0 176099.26 136012.0 -6886.0
201 FG2005.ZCE 20200312 1383.0 1386.0 1383.0 1391.0 1372.0 1384.0 1381.0 -2.0 -5.0 83671.0 231095.03 137023.0 1011.0
202 FG2005.ZCE 20200313 1384.0 1381.0 1378.0 1387.0 1352.0 1361.0 1371.0 -20.0 -10.0 173953.0 477103.81 134531.0 -2492.0
203 FG2005.ZCE 20200316 1361.0 1371.0 1355.0 1366.0 1341.0 1343.0 1352.0 -28.0 -19.0 145682.0 393848.79 151892.0 17361.0
204 FG2005.ZCE 20200317 1343.0 1352.0 1341.0 1355.0 1337.0 1348.0 1346.0 -4.0 -6.0 102353.0 275494.51 135554.0 -16338.0
205 FG2005.ZCE 20200318 1348.0 1346.0 1340.0 1357.0 1335.0 1335.0 1345.0 -11.0 -1.0 104263.0 280544.45 136988.0 1434.0
206 FG2005.ZCE 20200319 1335.0 1345.0 1341.0 1342.0 1291.0 1324.0 1317.0 -21.0 -28.0 211220.0 556192.03 129085.0 -7903.0
207 FG2005.ZCE 20200320 1324.0 1317.0 1331.0 1340.0 1319.0 1328.0 1329.0 11.0 12.0 93767.0 249220.31 119254.0 -9831.0
208 FG2005.ZCE 20200323 1328.0 1329.0 1319.0 1319.0 1284.0 1287.0 1300.0 -42.0 -29.0 126339.0 328517.03 121477.0 2223.0
209 FG2005.ZCE 20200324 1287.0 1300.0 1292.0 1304.0 1280.0 1300.0 1293.0 0.0 -7.0 115662.0 299201.33 117499.0 -3978.0
210 FG2005.ZCE 20200325 1300.0 1293.0 1315.0 1317.0 1289.0 1300.0 1302.0 7.0 9.0 90862.0 236548.44 109287.0 -8212.0
211 FG2005.ZCE 20200326 1300.0 1302.0 1300.0 1301.0 1275.0 1279.0 1285.0 -23.0 -17.0 81759.0 210062.28 113234.0 3947.0
212 FG2005.ZCE 20200327 1279.0 1285.0 1282.0 1287.0 1273.0 1278.0 1280.0 -7.0 -5.0 64528.0 165247.18 108202.0 -5032.0
213 FG2005.ZCE 20200330 1278.0 1280.0 1273.0 1293.0 1264.0 1285.0 1280.0 5.0 0.0 97024.0 248437.98 97674.0 -10528.0
214 FG2005.ZCE 20200331 1285.0 1280.0 1289.0 1298.0 1282.0 1291.0 1290.0 11.0 10.0 66813.0 172339.98 80994.0 -16680.0
215 FG2005.ZCE 20200401 1291.0 1290.0 1281.0 1288.0 1264.0 1269.0 1279.0 -21.0 -11.0 71088.0 181807.38 64832.0 -16162.0
216 FG2005.ZCE 20200402 1269.0 1279.0 1260.0 1290.0 1256.0 1288.0 1270.0 9.0 -9.0 62162.0 157886.1 48932.0 -15900.0
217 FG2005.ZCE 20200403 1288.0 1270.0 1281.0 1282.0 1239.0 1239.0 1256.0 -31.0 -14.0 62201.0 156249.91 39222.0 -9710.0
218 FG2005.ZCE 20200407 1239.0 1256.0 1253.0 1255.0 1240.0 1253.0 1247.0 -3.0 -9.0 25279.0 63048.44 36293.0 -2929.0
219 FG2005.ZCE 20200408 1253.0 1247.0 1245.0 1252.0 1239.0 1242.0 1246.0 -5.0 -1.0 32974.0 82186.91 33915.0 -2378.0
220 FG2005.ZCE 20200409 1242.0 1246.0 1245.0 1249.0 1240.0 1242.0 1245.0 -4.0 -1.0 19270.0 47969.22 30780.0 -3135.0
221 FG2005.ZCE 20200410 1242.0 1245.0 1239.0 1257.0 1233.0 1242.0 1244.0 -3.0 -1.0 28236.0 70278.28 26708.0 -4072.0
222 FG2005.ZCE 20200413 1242.0 1244.0 1219.0 1222.0 1194.0 1194.0 1206.0 -50.0 -38.0 31558.0 76138.1 25897.0 -811.0
223 FG2005.ZCE 20200414 1194.0 1206.0 1174.0 1198.0 1172.0 1190.0 1189.0 -16.0 -17.0 24828.0 59030.33 20248.0 -5649.0
224 FG2005.ZCE 20200415 1190.0 1189.0 1182.0 1220.0 1176.0 1193.0 1200.0 4.0 11.0 31740.0 76173.58 21182.0 934.0
225 FG2005.ZCE 20200416 1193.0 1200.0 1182.0 1196.0 1161.0 1178.0 1178.0 -22.0 -22.0 19392.0 45706.75 16636.0 -4546.0
226 FG2005.ZCE 20200417 1178.0 1178.0 1181.0 1187.0 1178.0 1182.0 1183.0 4.0 5.0 7799.0 18455.75 14730.0 -1906.0
227 FG2005.ZCE 20200420 1182.0 1183.0 1179.0 1180.0 1164.0 1167.0 1170.0 -16.0 -13.0 4088.0 9565.92 13565.0 -1165.0
228 FG2005.ZCE 20200421 1167.0 1170.0 1163.0 1170.0 1158.0 1164.0 1163.0 -6.0 -7.0 3575.0 8319.02 11810.0 -1755.0
229 FG2005.ZCE 20200422 1164.0 1163.0 1161.0 1175.0 1157.0 1165.0 1167.0 2.0 4.0 4307.0 10055.45 10282.0 -1528.0
230 FG2005.ZCE 20200423 1165.0 1167.0 1165.0 1178.0 1143.0 1144.0 1164.0 -23.0 -3.0 4527.0 10538.84 9877.0 -405.0
231 FG2005.ZCE 20200424 1144.0 1164.0 1141.0 1155.0 1131.0 1132.0 1143.0 -32.0 -21.0 3402.0 7779.51 9086.0 -791.0
232 FG2005.ZCE 20200427 1132.0 1143.0 1135.0 1156.0 1135.0 1156.0 1146.0 13.0 3.0 1937.0 4440.84 7868.0 -1218.0
233 FG2005.ZCE 20200428 1156.0 1146.0 1155.0 1171.0 1146.0 1155.0 1164.0 9.0 18.0 4153.0 9665.13 6493.0 -1375.0
234 FG2005.ZCE 20200429 1155.0 1164.0 1165.0 1211.0 1155.0 1182.0 1169.0 18.0 5.0 2932.0 6853.59 5895.0 -598.0
235 FG2005.ZCE 20200430 1182.0 1169.0 1187.0 1198.0 1141.0 1196.0 1172.0 27.0 3.0 2456.0 5757.18 4741.0 -1154.0
236 FG2005.ZCE 20200506 1196.0 1172.0 1190.0 1190.0 1158.0 1180.0 1177.0 8.0 5.0 484.0 1139.35 4712.0 -29.0
237 FG2005.ZCE 20200507 1180.0 1177.0 1168.0 1212.0 1168.0 1211.0 1196.0 34.0 19.0 52.0 124.39 4690.0 -22.0
238 FG2005.ZCE 20200508 1211.0 1196.0 1190.0 1210.0 1175.0 1200.0 1193.0 4.0 -3.0 603.0 1438.45 4591.0 -99.0
239 FG2005.ZCE 20200511 1200.0 1193.0 1175.0 1212.0 1175.0 1212.0 1184.0 19.0 -9.0 4.0 9.48 4587.0 -4.0
240 FG2005.ZCE 20200512 1212.0 1184.0 1212.0 1212.0 1212.0 1212.0 1212.0 28.0 28.0 2.0 4.85 4585.0 -2.0
241 FG2005.ZCE 20200513 1212.0 1212.0 1212.0 1212.0 1178.0 1178.0 1210.0 -34.0 -2.0 19.0 45.99 4566.0 -19.0
242 FG2005.ZCE 20200514 1178.0 1210.0 1218.0 1220.0 1190.0 1219.0 1218.0 9.0 8.0 29.0 70.64 4537.0 -29.0
243 FG2005.ZCE 20200515 1219.0 1218.0 1219.0 1221.0 1219.0 1221.0 1220.0 3.0 2.0 40.0 97.63 4497.0 -40.0
244 FG2005.ZCE 20200518 1221.0 1220.0 1190.0 1218.0 1185.0 1218.0 1203.0 -2.0 -17.0 20.0 48.11 4491.0 -6.0
245 FG2005.ZCE 20200519 1218.0 1203.0 1190.0 1230.0 1190.0 1230.0 1214.0 27.0 11.0 82.0 199.07 0.0 -4491.0