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/FG2006.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2006.ZCE,20190618,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20190619,,1374.0,1362.0,1408.0,1362.0,1395.0,1387.0,21.0,13.0,12.0,33.28,4.0,4.0,
FG2006.ZCE,20190620,1395.0,1387.0,1385.0,1406.0,1374.0,1406.0,1388.0,19.0,1.0,6.0,16.66,2.0,-2.0,
FG2006.ZCE,20190621,1406.0,1388.0,1389.0,1389.0,1388.0,1388.0,1388.0,0.0,0.0,6.0,16.66,8.0,6.0,
FG2006.ZCE,20190624,1388.0,1388.0,1373.0,1413.0,1373.0,1413.0,1385.0,25.0,-3.0,14.0,38.78,4.0,-4.0,
FG2006.ZCE,20190625,1413.0,1385.0,1385.0,1385.0,1385.0,1385.0,1385.0,0.0,0.0,2.0,5.54,6.0,2.0,
FG2006.ZCE,20190626,1385.0,1385.0,1363.0,1398.0,1363.0,1398.0,1382.0,13.0,-3.0,8.0,22.11,6.0,0.0,
FG2006.ZCE,20190627,1398.0,1382.0,,,,,1382.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190628,,1382.0,,,,,1382.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190701,,1382.0,1371.0,1409.0,1371.0,1409.0,1390.0,27.0,8.0,4.0,11.12,4.0,,
FG2006.ZCE,20190702,1409.0,1390.0,,,,,1399.0,,9.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190703,,1399.0,,,,,1399.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190704,,1399.0,1413.0,1413.0,1372.0,1372.0,1393.0,-27.0,-6.0,4.0,11.14,2.0,-2.0,
FG2006.ZCE,20190705,1372.0,1393.0,,,,,1393.0,,0.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190708,,1393.0,1414.0,1414.0,1366.0,1378.0,1381.0,-15.0,-12.0,8.0,22.1,2.0,0.0,
FG2006.ZCE,20190709,1378.0,1381.0,,,,,1386.0,,5.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190710,,1386.0,1376.0,1378.0,1376.0,1377.0,1377.0,-9.0,-9.0,6.0,16.52,8.0,6.0,
FG2006.ZCE,20190711,1377.0,1377.0,1400.0,1400.0,1400.0,1400.0,1400.0,23.0,23.0,2.0,5.6,6.0,-2.0,
FG2006.ZCE,20190712,1400.0,1400.0,1382.0,1386.0,1355.0,1386.0,1374.0,-14.0,-26.0,8.0,21.99,6.0,0.0,
FG2006.ZCE,20190715,1386.0,1374.0,,,,,1374.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190716,,1374.0,1382.0,1407.0,1382.0,1407.0,1395.0,33.0,21.0,4.0,11.16,8.0,2.0,
FG2006.ZCE,20190717,1407.0,1395.0,,,,,1395.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190718,,1395.0,1416.0,1416.0,1387.0,1387.0,1402.0,-8.0,7.0,4.0,11.21,6.0,-2.0,
FG2006.ZCE,20190719,1387.0,1402.0,1417.0,1418.0,1390.0,1409.0,1409.0,7.0,7.0,8.0,22.54,8.0,2.0,
FG2006.ZCE,20190722,1409.0,1409.0,1404.0,1414.0,1391.0,1414.0,1403.0,5.0,-6.0,6.0,16.84,8.0,0.0,
FG2006.ZCE,20190723,1414.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190724,,1403.0,1396.0,1396.0,1396.0,1396.0,1396.0,-7.0,-7.0,2.0,5.58,8.0,0.0,
FG2006.ZCE,20190725,1396.0,1396.0,,,,,1396.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190726,,1396.0,,,,,1396.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190729,,1396.0,1397.0,1397.0,1397.0,1397.0,1397.0,1.0,1.0,2.0,5.59,8.0,0.0,
FG2006.ZCE,20190730,1397.0,1397.0,1397.0,1397.0,1369.0,1369.0,1383.0,-28.0,-14.0,4.0,11.06,6.0,-2.0,
FG2006.ZCE,20190731,1369.0,1383.0,1395.0,1397.0,1364.0,1370.0,1382.0,-13.0,-1.0,8.0,22.1,2.0,-4.0,
FG2006.ZCE,20190801,1370.0,1382.0,1371.0,1389.0,1371.0,1389.0,1380.0,7.0,-2.0,4.0,11.04,2.0,0.0,
FG2006.ZCE,20190802,1389.0,1380.0,1390.0,1390.0,1390.0,1390.0,1390.0,10.0,10.0,2.0,5.56,2.0,0.0,
FG2006.ZCE,20190805,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190806,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190807,,1390.0,,,,,1379.0,,-11.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190808,,1379.0,1352.0,1352.0,1352.0,1352.0,1352.0,-27.0,-27.0,2.0,5.41,4.0,2.0,
FG2006.ZCE,20190809,1352.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190812,,1352.0,1369.0,1369.0,1369.0,1369.0,1369.0,17.0,17.0,2.0,5.48,2.0,-2.0,
FG2006.ZCE,20190813,1369.0,1369.0,1395.0,1395.0,1395.0,1395.0,1395.0,26.0,26.0,2.0,5.58,2.0,0.0,
FG2006.ZCE,20190814,1395.0,1395.0,1358.0,1358.0,1358.0,1358.0,1358.0,-37.0,-37.0,2.0,5.43,4.0,2.0,
FG2006.ZCE,20190815,1358.0,1358.0,1412.0,1412.0,1412.0,1412.0,1412.0,54.0,54.0,2.0,5.65,4.0,0.0,
FG2006.ZCE,20190816,1412.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190819,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190820,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190821,,1412.0,,,,,1410.0,,-2.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190822,,1410.0,,,,,1409.0,,-1.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190823,,1409.0,,,,,1389.0,,-20.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190826,,1389.0,,,,,1376.0,,-13.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190827,,1376.0,,,,,1364.0,,-12.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190829,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190830,,1364.0,1342.0,1374.0,1335.0,1335.0,1355.0,-29.0,-9.0,12.0,32.53,6.0,2.0,
FG2006.ZCE,20190902,1335.0,1355.0,1373.0,1373.0,1373.0,1373.0,1373.0,18.0,18.0,2.0,5.49,6.0,0.0,
FG2006.ZCE,20190903,1373.0,1373.0,,,,,1373.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190904,,1373.0,,,,,1376.0,,3.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190905,,1376.0,,,,,1376.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190906,,1376.0,,,,,1376.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190909,,1376.0,,,,,1381.0,,5.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190910,,1381.0,,,,,1385.0,,4.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190911,,1385.0,,,,,1385.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190912,,1385.0,1394.0,1418.0,1394.0,1400.0,1405.0,15.0,20.0,12.0,33.72,4.0,-2.0,
FG2006.ZCE,20190916,1400.0,1405.0,1389.0,1389.0,1389.0,1389.0,1389.0,-16.0,-16.0,2.0,5.56,6.0,2.0,
FG2006.ZCE,20190917,1389.0,1389.0,1412.0,1412.0,1387.0,1387.0,1395.0,-2.0,6.0,6.0,16.74,6.0,0.0,
FG2006.ZCE,20190918,1387.0,1395.0,1408.0,1408.0,1408.0,1408.0,1408.0,13.0,13.0,2.0,5.63,8.0,2.0,
FG2006.ZCE,20190919,1408.0,1408.0,1379.0,1380.0,1379.0,1380.0,1380.0,-28.0,-28.0,4.0,11.04,10.0,2.0,
FG2006.ZCE,20190920,1380.0,1380.0,1373.0,1373.0,1362.0,1362.0,1368.0,-18.0,-12.0,4.0,10.94,14.0,4.0,
FG2006.ZCE,20190923,1362.0,1368.0,1382.0,1393.0,1378.0,1393.0,1385.0,25.0,17.0,12.0,33.23,4.0,-10.0,
FG2006.ZCE,20190924,1393.0,1385.0,,,,,1375.0,,-10.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190925,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190926,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190927,,1375.0,,,,,1382.0,,7.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190930,,1382.0,,,,,1390.0,,8.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20191008,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20191009,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20191010,,1390.0,1390.0,1390.0,1390.0,1390.0,1390.0,0.0,0.0,100.0,278.0,104.0,100.0,
FG2006.ZCE,20191011,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191014,,1390.0,,,,,1390.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191015,,1390.0,,,,,1392.0,,2.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191016,,1392.0,,,,,1392.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191017,,1392.0,,,,,1384.0,,-8.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191018,,1384.0,,,,,1401.0,,17.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191021,,1401.0,,,,,1417.0,,16.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191022,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191023,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191024,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191025,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191028,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191029,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191030,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191031,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191101,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191104,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191105,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191106,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191107,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191108,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191111,,1417.0,,,,,1402.0,,-15.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191112,,1402.0,,,,,1395.0,,-7.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191113,,1395.0,,,,,1393.0,,-2.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191114,,1393.0,,,,,1401.0,,8.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191115,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191118,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191119,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191120,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191121,,1401.0,,,,,1400.0,,-1.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191122,,1400.0,,,,,1384.0,,-16.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191125,,1384.0,,,,,1384.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191126,,1384.0,,,,,1382.0,,-2.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191127,,1382.0,,,,,1382.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191128,,1382.0,,,,,1386.0,,4.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191129,,1386.0,,,,,1393.0,,7.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191202,,1393.0,,,,,1393.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191203,,1393.0,1402.0,1402.0,1402.0,1402.0,1402.0,9.0,9.0,8.0,22.43,110.0,6.0,
FG2006.ZCE,20191204,1402.0,1402.0,1405.0,1410.0,1401.0,1401.0,1407.0,-1.0,5.0,8.0,22.5,112.0,2.0,
FG2006.ZCE,20191205,1401.0,1407.0,1420.0,1420.0,1420.0,1420.0,1420.0,13.0,13.0,2.0,5.68,114.0,2.0,
FG2006.ZCE,20191206,1420.0,1420.0,1409.0,1409.0,1409.0,1409.0,1409.0,-11.0,-11.0,4.0,11.27,114.0,0.0,
FG2006.ZCE,20191209,1409.0,1409.0,1442.0,1442.0,1442.0,1442.0,1442.0,33.0,33.0,2.0,5.77,112.0,-2.0,
FG2006.ZCE,20191210,1442.0,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191211,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191212,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191213,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191216,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191217,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191218,,1442.0,1456.0,1460.0,1456.0,1459.0,1458.0,17.0,16.0,20.0,58.3,120.0,8.0,
FG2006.ZCE,20191219,1459.0,1458.0,1466.0,1466.0,1466.0,1466.0,1466.0,8.0,8.0,2.0,5.86,120.0,0.0,
FG2006.ZCE,20191220,1466.0,1466.0,,,,,1466.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191223,,1466.0,,,,,1461.0,,-5.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191224,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191225,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191226,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191227,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191230,,1461.0,1483.0,1483.0,1483.0,1483.0,1483.0,22.0,22.0,2.0,5.93,120.0,0.0,
FG2006.ZCE,20191231,1483.0,1483.0,1460.0,1463.0,1454.0,1463.0,1458.0,-20.0,-25.0,8.0,23.33,124.0,4.0,
FG2006.ZCE,20200102,1463.0,1458.0,,,,,1459.0,,1.0,0.0,0.0,62.0,-62.0,
FG2006.ZCE,20200103,,1459.0,1499.0,1499.0,1477.0,1477.0,1488.0,18.0,29.0,2.0,5.95,61.0,-1.0,
FG2006.ZCE,20200106,1477.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200107,,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200108,,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200109,,1488.0,1495.0,1495.0,1495.0,1495.0,1495.0,7.0,7.0,1.0,2.99,61.0,0.0,
FG2006.ZCE,20200110,1495.0,1495.0,,,,,1491.0,,-4.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200113,,1491.0,,,,,1474.0,,-17.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200114,,1474.0,1455.0,1455.0,1455.0,1455.0,1455.0,-19.0,-19.0,1.0,2.91,61.0,0.0,
FG2006.ZCE,20200115,1455.0,1455.0,,,,,1463.0,,8.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200116,,1463.0,,,,,1466.0,,3.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200117,,1466.0,1467.0,1481.0,1466.0,1466.0,1475.0,0.0,9.0,8.0,23.6,61.0,0.0,
FG2006.ZCE,20200120,1466.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200121,,1475.0,,,,,1473.0,,-2.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200122,,1473.0,,,,,1473.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200123,,1473.0,1444.0,1467.0,1437.0,1467.0,1448.0,-6.0,-25.0,8.0,23.17,61.0,0.0,
FG2006.ZCE,20200203,1467.0,1448.0,1400.0,1402.0,1390.0,1390.0,1395.0,-58.0,-53.0,9.0,25.12,53.0,-8.0,
FG2006.ZCE,20200204,1390.0,1395.0,1358.0,1385.0,1358.0,1385.0,1372.0,-10.0,-23.0,15.0,41.17,58.0,5.0,
FG2006.ZCE,20200205,1385.0,1372.0,,,,,1373.0,,1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200206,,1373.0,1407.0,1426.0,1407.0,1426.0,1412.0,53.0,39.0,4.0,11.3,60.0,2.0,
FG2006.ZCE,20200207,1426.0,1412.0,1417.0,1417.0,1415.0,1415.0,1416.0,3.0,4.0,6.0,16.99,57.0,-3.0,
FG2006.ZCE,20200210,1415.0,1416.0,1423.0,1423.0,1423.0,1423.0,1423.0,7.0,7.0,3.0,8.54,58.0,1.0,
FG2006.ZCE,20200211,1423.0,1423.0,,,,,1424.0,,1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200212,,1424.0,1425.0,1430.0,1425.0,1430.0,1428.0,6.0,4.0,5.0,14.28,58.0,0.0,
FG2006.ZCE,20200213,1430.0,1428.0,1423.0,1428.0,1418.0,1418.0,1423.0,-10.0,-5.0,5.0,14.23,63.0,5.0,
FG2006.ZCE,20200214,1418.0,1423.0,1421.0,1421.0,1421.0,1421.0,1421.0,-2.0,-2.0,1.0,2.84,64.0,1.0,
FG2006.ZCE,20200217,1421.0,1421.0,1420.0,1433.0,1420.0,1431.0,1426.0,10.0,5.0,16.0,45.62,72.0,8.0,
FG2006.ZCE,20200218,1431.0,1426.0,1417.0,1426.0,1417.0,1425.0,1422.0,-1.0,-4.0,4.0,11.37,72.0,0.0,
FG2006.ZCE,20200219,1425.0,1422.0,1424.0,1431.0,1424.0,1430.0,1427.0,8.0,5.0,4.0,11.42,72.0,0.0,
FG2006.ZCE,20200220,1430.0,1427.0,,,,,1443.0,,16.0,0.0,0.0,72.0,0.0,
FG2006.ZCE,20200221,,1443.0,1430.0,1444.0,1430.0,1435.0,1435.0,-8.0,-8.0,21.0,60.27,59.0,-13.0,
FG2006.ZCE,20200224,1435.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,59.0,0.0,
FG2006.ZCE,20200225,,1435.0,1431.0,1440.0,1412.0,1412.0,1425.0,-23.0,-10.0,12.0,34.21,58.0,-1.0,
FG2006.ZCE,20200226,1412.0,1425.0,1407.0,1421.0,1407.0,1421.0,1418.0,-4.0,-7.0,4.0,11.34,57.0,-1.0,
FG2006.ZCE,20200227,1421.0,1418.0,,,,,1418.0,,0.0,0.0,0.0,57.0,0.0,
FG2006.ZCE,20200228,,1418.0,1419.0,1419.0,1398.0,1399.0,1403.0,-19.0,-15.0,5.0,14.03,59.0,2.0,
FG2006.ZCE,20200302,1399.0,1403.0,1413.0,1415.0,1413.0,1414.0,1414.0,11.0,11.0,6.0,16.97,58.0,-1.0,
FG2006.ZCE,20200303,1414.0,1414.0,1409.0,1409.0,1409.0,1409.0,1409.0,-5.0,-5.0,2.0,5.64,58.0,0.0,
FG2006.ZCE,20200304,1409.0,1409.0,,,,,1408.0,,-1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200305,,1408.0,,,,,1407.0,,-1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200306,,1407.0,,,,,1398.0,,-9.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200309,,1398.0,1347.0,1375.0,1346.0,1372.0,1360.0,-26.0,-38.0,9.0,24.48,59.0,1.0,
FG2006.ZCE,20200310,1372.0,1360.0,1388.0,1389.0,1380.0,1388.0,1386.0,28.0,26.0,8.0,22.18,57.0,-2.0,
FG2006.ZCE,20200311,1388.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,57.0,0.0,
FG2006.ZCE,20200312,,1386.0,1396.0,1396.0,1370.0,1374.0,1377.0,-12.0,-9.0,8.0,22.03,60.0,3.0,
FG2006.ZCE,20200313,1374.0,1377.0,1367.0,1369.0,1360.0,1360.0,1368.0,-17.0,-9.0,8.0,21.88,56.0,-4.0,
FG2006.ZCE,20200316,1360.0,1368.0,1368.0,1371.0,1368.0,1371.0,1368.0,3.0,0.0,53.0,145.02,5.0,-51.0,
FG2006.ZCE,20200317,1371.0,1368.0,,,,,1368.0,,0.0,0.0,0.0,5.0,0.0,
FG2006.ZCE,20200318,,1368.0,1401.0,1401.0,1352.0,1385.0,1379.0,17.0,11.0,3.0,8.28,5.0,0.0,
FG2006.ZCE,20200319,1385.0,1379.0,1348.0,1369.0,1326.0,1368.0,1352.0,-11.0,-27.0,5.0,13.52,5.0,0.0,
FG2006.ZCE,20200320,1368.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,5.0,0.0,
FG2006.ZCE,20200323,,1352.0,1322.0,1350.0,1318.0,1318.0,1330.0,-34.0,-22.0,3.0,7.98,5.0,0.0,
FG2006.ZCE,20200324,1318.0,1330.0,1348.0,1360.0,1320.0,1320.0,1334.0,-10.0,4.0,5.0,13.34,5.0,0.0,
FG2006.ZCE,20200325,1320.0,1334.0,1360.0,1360.0,1318.0,1318.0,1332.0,-16.0,-2.0,3.0,7.99,6.0,1.0,
FG2006.ZCE,20200326,1318.0,1332.0,1341.0,1341.0,1325.0,1333.0,1335.0,1.0,3.0,4.0,10.68,7.0,1.0,
FG2006.ZCE,20200327,1333.0,1335.0,,,,,1335.0,,0.0,0.0,0.0,7.0,0.0,
FG2006.ZCE,20200330,,1335.0,,,,,1335.0,,0.0,0.0,0.0,7.0,0.0,
FG2006.ZCE,20200331,,1335.0,1327.0,1327.0,1327.0,1327.0,1327.0,-8.0,-8.0,1.0,2.66,7.0,0.0,
FG2006.ZCE,20200401,1327.0,1327.0,1353.0,1355.0,1294.0,1300.0,1329.0,-27.0,2.0,164.0,435.87,101.0,94.0,
FG2006.ZCE,20200402,1300.0,1329.0,1276.0,1315.0,1276.0,1303.0,1295.0,-26.0,-34.0,82.0,212.43,97.0,-4.0,
FG2006.ZCE,20200403,1303.0,1295.0,1268.0,1274.0,1261.0,1261.0,1264.0,-34.0,-31.0,11.0,27.81,90.0,-7.0,
FG2006.ZCE,20200407,1261.0,1264.0,1269.0,1303.0,1262.0,1274.0,1281.0,10.0,17.0,5.0,12.81,91.0,1.0,
FG2006.ZCE,20200408,1274.0,1281.0,1269.0,1269.0,1269.0,1269.0,1269.0,-12.0,-12.0,1.0,2.54,91.0,0.0,
FG2006.ZCE,20200409,1269.0,1269.0,,,,,1269.0,,0.0,0.0,0.0,91.0,0.0,
FG2006.ZCE,20200410,,1269.0,1280.0,1280.0,1280.0,1280.0,1280.0,11.0,11.0,2.0,5.12,91.0,0.0,
FG2006.ZCE,20200413,1280.0,1280.0,1244.0,1244.0,1238.0,1238.0,1243.0,-42.0,-37.0,4.0,9.94,95.0,4.0,
FG2006.ZCE,20200414,1238.0,1243.0,1232.0,1238.0,1201.0,1202.0,1228.0,-41.0,-15.0,69.0,169.47,39.0,-56.0,
FG2006.ZCE,20200415,1202.0,1228.0,1233.0,1278.0,1199.0,1218.0,1231.0,-10.0,3.0,37.0,91.12,51.0,12.0,
FG2006.ZCE,20200416,1218.0,1231.0,1197.0,1216.0,1190.0,1194.0,1194.0,-37.0,-37.0,171.0,408.25,169.0,118.0,
FG2006.ZCE,20200417,1194.0,1194.0,1180.0,1214.0,1152.0,1196.0,1197.0,2.0,3.0,77.0,184.3,205.0,36.0,
FG2006.ZCE,20200420,1196.0,1197.0,1190.0,1195.0,1179.0,1195.0,1188.0,-2.0,-9.0,60.0,142.61,171.0,-34.0,
FG2006.ZCE,20200421,1195.0,1188.0,1182.0,1193.0,1174.0,1182.0,1181.0,-6.0,-7.0,24.0,56.68,174.0,3.0,
FG2006.ZCE,20200422,1182.0,1181.0,1179.0,1183.0,1166.0,1183.0,1173.0,2.0,-8.0,9.0,21.12,171.0,-3.0,
FG2006.ZCE,20200423,1183.0,1173.0,1219.0,1219.0,1146.0,1149.0,1174.0,-24.0,1.0,110.0,258.3,173.0,2.0,
FG2006.ZCE,20200424,1149.0,1174.0,1157.0,1162.0,1149.0,1154.0,1156.0,-20.0,-18.0,24.0,55.5,174.0,1.0,
FG2006.ZCE,20200427,1154.0,1156.0,1165.0,1176.0,1156.0,1176.0,1165.0,20.0,9.0,33.0,76.91,171.0,-3.0,
FG2006.ZCE,20200428,1176.0,1165.0,1169.0,1169.0,1162.0,1169.0,1167.0,4.0,2.0,20.0,46.7,162.0,-9.0,
FG2006.ZCE,20200429,1169.0,1167.0,1161.0,1203.0,1161.0,1179.0,1177.0,12.0,10.0,25.0,58.85,161.0,-1.0,
FG2006.ZCE,20200430,1179.0,1177.0,1190.0,1205.0,1181.0,1200.0,1190.0,23.0,13.0,13.0,30.95,159.0,-2.0,
FG2006.ZCE,20200506,1200.0,1190.0,1205.0,1228.0,1205.0,1211.0,1213.0,21.0,23.0,6.0,14.56,159.0,0.0,
FG2006.ZCE,20200507,1211.0,1213.0,1214.0,1220.0,1214.0,1220.0,1219.0,7.0,6.0,6.0,14.63,162.0,3.0,
FG2006.ZCE,20200508,1220.0,1219.0,1233.0,1248.0,1231.0,1241.0,1237.0,22.0,18.0,14.0,34.63,166.0,4.0,
FG2006.ZCE,20200511,1241.0,1237.0,1243.0,1259.0,1216.0,1259.0,1240.0,22.0,3.0,49.0,121.49,181.0,15.0,
FG2006.ZCE,20200512,1259.0,1240.0,1236.0,1261.0,1236.0,1261.0,1256.0,21.0,16.0,21.0,52.75,184.0,3.0,
FG2006.ZCE,20200513,1261.0,1256.0,1287.0,1302.0,1267.0,1291.0,1274.0,35.0,18.0,172.0,438.24,346.0,162.0,
FG2006.ZCE,20200514,1291.0,1274.0,1300.0,1301.0,1279.0,1286.0,1291.0,12.0,17.0,77.0,198.76,353.0,7.0,
FG2006.ZCE,20200515,1286.0,1291.0,1287.0,1288.0,1285.0,1285.0,1286.0,-6.0,-5.0,6.0,15.44,352.0,-1.0,
FG2006.ZCE,20200518,1285.0,1286.0,1281.0,1308.0,1280.0,1301.0,1302.0,15.0,16.0,38.0,98.92,372.0,20.0,
FG2006.ZCE,20200519,1301.0,1302.0,1322.0,1333.0,1307.0,1328.0,1320.0,26.0,18.0,19.0,50.15,378.0,6.0,
FG2006.ZCE,20200520,1328.0,1320.0,1308.0,1308.0,1306.0,1306.0,1307.0,-14.0,-13.0,5.0,13.07,381.0,3.0,
FG2006.ZCE,20200521,1306.0,1307.0,1327.0,1327.0,1319.0,1319.0,1322.0,12.0,15.0,3.0,7.93,382.0,1.0,
FG2006.ZCE,20200522,1319.0,1322.0,1331.0,1331.0,1310.0,1310.0,1322.0,-12.0,0.0,12.0,31.74,389.0,7.0,
FG2006.ZCE,20200525,1310.0,1322.0,1361.0,1375.0,1354.0,1375.0,1363.0,53.0,41.0,103.0,280.88,392.0,3.0,
FG2006.ZCE,20200526,1375.0,1363.0,1391.0,1391.0,1387.0,1387.0,1388.0,24.0,25.0,5.0,13.88,392.0,0.0,
FG2006.ZCE,20200527,1387.0,1388.0,1377.0,1377.0,1377.0,1377.0,1377.0,-11.0,-11.0,1.0,2.76,392.0,0.0,
FG2006.ZCE,20200528,1377.0,1377.0,1387.0,1401.0,1376.0,1379.0,1381.0,2.0,4.0,399.0,1102.27,396.0,4.0,
FG2006.ZCE,20200529,1379.0,1381.0,1395.0,1396.0,1388.0,1388.0,1390.0,7.0,9.0,45.0,125.12,402.0,6.0,
FG2006.ZCE,20200601,1388.0,1390.0,1405.0,1405.0,1391.0,1392.0,1401.0,2.0,11.0,378.0,1058.96,412.0,10.0,
FG2006.ZCE,20200602,1392.0,1401.0,1399.0,1399.0,1399.0,1399.0,1399.0,-2.0,-2.0,393.0,1099.62,19.0,-393.0,
FG2006.ZCE,20200603,1399.0,1399.0,1404.0,1404.0,1365.0,1365.0,1400.0,-34.0,1.0,21.0,58.81,0.0,-19.0,
FG2006.ZCE,20200604,1365.0,1400.0,,,,,1393.0,,-7.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200605,,1393.0,,,,,1388.0,,-5.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200608,,1388.0,,,,,1392.0,,4.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200609,,1392.0,,,,,1380.0,,-12.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200610,,1380.0,,,,,1383.0,,3.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200611,,1383.0,,,,,1393.0,,10.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200612,,1393.0,,,,,1409.0,,16.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2006.ZCE 20190618 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
3 FG2006.ZCE 20190619 1374.0 1362.0 1408.0 1362.0 1395.0 1387.0 21.0 13.0 12.0 33.28 4.0 4.0
4 FG2006.ZCE 20190620 1395.0 1387.0 1385.0 1406.0 1374.0 1406.0 1388.0 19.0 1.0 6.0 16.66 2.0 -2.0
5 FG2006.ZCE 20190621 1406.0 1388.0 1389.0 1389.0 1388.0 1388.0 1388.0 0.0 0.0 6.0 16.66 8.0 6.0
6 FG2006.ZCE 20190624 1388.0 1388.0 1373.0 1413.0 1373.0 1413.0 1385.0 25.0 -3.0 14.0 38.78 4.0 -4.0
7 FG2006.ZCE 20190625 1413.0 1385.0 1385.0 1385.0 1385.0 1385.0 1385.0 0.0 0.0 2.0 5.54 6.0 2.0
8 FG2006.ZCE 20190626 1385.0 1385.0 1363.0 1398.0 1363.0 1398.0 1382.0 13.0 -3.0 8.0 22.11 6.0 0.0
9 FG2006.ZCE 20190627 1398.0 1382.0 1382.0 0.0 0.0 0.0 6.0 0.0
10 FG2006.ZCE 20190628 1382.0 1382.0 0.0 0.0 0.0 6.0 0.0
11 FG2006.ZCE 20190701 1382.0 1371.0 1409.0 1371.0 1409.0 1390.0 27.0 8.0 4.0 11.12 4.0
12 FG2006.ZCE 20190702 1409.0 1390.0 1399.0 9.0 0.0 0.0 4.0 0.0
13 FG2006.ZCE 20190703 1399.0 1399.0 0.0 0.0 0.0 4.0 0.0
14 FG2006.ZCE 20190704 1399.0 1413.0 1413.0 1372.0 1372.0 1393.0 -27.0 -6.0 4.0 11.14 2.0 -2.0
15 FG2006.ZCE 20190705 1372.0 1393.0 1393.0 0.0 0.0 0.0 2.0 0.0
16 FG2006.ZCE 20190708 1393.0 1414.0 1414.0 1366.0 1378.0 1381.0 -15.0 -12.0 8.0 22.1 2.0 0.0
17 FG2006.ZCE 20190709 1378.0 1381.0 1386.0 5.0 0.0 0.0 2.0 0.0
18 FG2006.ZCE 20190710 1386.0 1376.0 1378.0 1376.0 1377.0 1377.0 -9.0 -9.0 6.0 16.52 8.0 6.0
19 FG2006.ZCE 20190711 1377.0 1377.0 1400.0 1400.0 1400.0 1400.0 1400.0 23.0 23.0 2.0 5.6 6.0 -2.0
20 FG2006.ZCE 20190712 1400.0 1400.0 1382.0 1386.0 1355.0 1386.0 1374.0 -14.0 -26.0 8.0 21.99 6.0 0.0
21 FG2006.ZCE 20190715 1386.0 1374.0 1374.0 0.0 0.0 0.0 6.0 0.0
22 FG2006.ZCE 20190716 1374.0 1382.0 1407.0 1382.0 1407.0 1395.0 33.0 21.0 4.0 11.16 8.0 2.0
23 FG2006.ZCE 20190717 1407.0 1395.0 1395.0 0.0 0.0 0.0 8.0 0.0
24 FG2006.ZCE 20190718 1395.0 1416.0 1416.0 1387.0 1387.0 1402.0 -8.0 7.0 4.0 11.21 6.0 -2.0
25 FG2006.ZCE 20190719 1387.0 1402.0 1417.0 1418.0 1390.0 1409.0 1409.0 7.0 7.0 8.0 22.54 8.0 2.0
26 FG2006.ZCE 20190722 1409.0 1409.0 1404.0 1414.0 1391.0 1414.0 1403.0 5.0 -6.0 6.0 16.84 8.0 0.0
27 FG2006.ZCE 20190723 1414.0 1403.0 1403.0 0.0 0.0 0.0 8.0 0.0
28 FG2006.ZCE 20190724 1403.0 1396.0 1396.0 1396.0 1396.0 1396.0 -7.0 -7.0 2.0 5.58 8.0 0.0
29 FG2006.ZCE 20190725 1396.0 1396.0 1396.0 0.0 0.0 0.0 8.0 0.0
30 FG2006.ZCE 20190726 1396.0 1396.0 0.0 0.0 0.0 8.0 0.0
31 FG2006.ZCE 20190729 1396.0 1397.0 1397.0 1397.0 1397.0 1397.0 1.0 1.0 2.0 5.59 8.0 0.0
32 FG2006.ZCE 20190730 1397.0 1397.0 1397.0 1397.0 1369.0 1369.0 1383.0 -28.0 -14.0 4.0 11.06 6.0 -2.0
33 FG2006.ZCE 20190731 1369.0 1383.0 1395.0 1397.0 1364.0 1370.0 1382.0 -13.0 -1.0 8.0 22.1 2.0 -4.0
34 FG2006.ZCE 20190801 1370.0 1382.0 1371.0 1389.0 1371.0 1389.0 1380.0 7.0 -2.0 4.0 11.04 2.0 0.0
35 FG2006.ZCE 20190802 1389.0 1380.0 1390.0 1390.0 1390.0 1390.0 1390.0 10.0 10.0 2.0 5.56 2.0 0.0
36 FG2006.ZCE 20190805 1390.0 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
37 FG2006.ZCE 20190806 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
38 FG2006.ZCE 20190807 1390.0 1379.0 -11.0 0.0 0.0 2.0 0.0
39 FG2006.ZCE 20190808 1379.0 1352.0 1352.0 1352.0 1352.0 1352.0 -27.0 -27.0 2.0 5.41 4.0 2.0
40 FG2006.ZCE 20190809 1352.0 1352.0 1352.0 0.0 0.0 0.0 4.0 0.0
41 FG2006.ZCE 20190812 1352.0 1369.0 1369.0 1369.0 1369.0 1369.0 17.0 17.0 2.0 5.48 2.0 -2.0
42 FG2006.ZCE 20190813 1369.0 1369.0 1395.0 1395.0 1395.0 1395.0 1395.0 26.0 26.0 2.0 5.58 2.0 0.0
43 FG2006.ZCE 20190814 1395.0 1395.0 1358.0 1358.0 1358.0 1358.0 1358.0 -37.0 -37.0 2.0 5.43 4.0 2.0
44 FG2006.ZCE 20190815 1358.0 1358.0 1412.0 1412.0 1412.0 1412.0 1412.0 54.0 54.0 2.0 5.65 4.0 0.0
45 FG2006.ZCE 20190816 1412.0 1412.0 1412.0 0.0 0.0 0.0 4.0 0.0
46 FG2006.ZCE 20190819 1412.0 1412.0 0.0 0.0 0.0 4.0 0.0
47 FG2006.ZCE 20190820 1412.0 1412.0 0.0 0.0 0.0 4.0 0.0
48 FG2006.ZCE 20190821 1412.0 1410.0 -2.0 0.0 0.0 4.0 0.0
49 FG2006.ZCE 20190822 1410.0 1409.0 -1.0 0.0 0.0 4.0 0.0
50 FG2006.ZCE 20190823 1409.0 1389.0 -20.0 0.0 0.0 4.0 0.0
51 FG2006.ZCE 20190826 1389.0 1376.0 -13.0 0.0 0.0 4.0 0.0
52 FG2006.ZCE 20190827 1376.0 1364.0 -12.0 0.0 0.0 4.0 0.0
53 FG2006.ZCE 20190828 1364.0 1364.0 0.0 0.0 0.0 4.0 0.0
54 FG2006.ZCE 20190829 1364.0 1364.0 0.0 0.0 0.0 4.0 0.0
55 FG2006.ZCE 20190830 1364.0 1342.0 1374.0 1335.0 1335.0 1355.0 -29.0 -9.0 12.0 32.53 6.0 2.0
56 FG2006.ZCE 20190902 1335.0 1355.0 1373.0 1373.0 1373.0 1373.0 1373.0 18.0 18.0 2.0 5.49 6.0 0.0
57 FG2006.ZCE 20190903 1373.0 1373.0 1373.0 0.0 0.0 0.0 6.0 0.0
58 FG2006.ZCE 20190904 1373.0 1376.0 3.0 0.0 0.0 6.0 0.0
59 FG2006.ZCE 20190905 1376.0 1376.0 0.0 0.0 0.0 6.0 0.0
60 FG2006.ZCE 20190906 1376.0 1376.0 0.0 0.0 0.0 6.0 0.0
61 FG2006.ZCE 20190909 1376.0 1381.0 5.0 0.0 0.0 6.0 0.0
62 FG2006.ZCE 20190910 1381.0 1385.0 4.0 0.0 0.0 6.0 0.0
63 FG2006.ZCE 20190911 1385.0 1385.0 0.0 0.0 0.0 6.0 0.0
64 FG2006.ZCE 20190912 1385.0 1394.0 1418.0 1394.0 1400.0 1405.0 15.0 20.0 12.0 33.72 4.0 -2.0
65 FG2006.ZCE 20190916 1400.0 1405.0 1389.0 1389.0 1389.0 1389.0 1389.0 -16.0 -16.0 2.0 5.56 6.0 2.0
66 FG2006.ZCE 20190917 1389.0 1389.0 1412.0 1412.0 1387.0 1387.0 1395.0 -2.0 6.0 6.0 16.74 6.0 0.0
67 FG2006.ZCE 20190918 1387.0 1395.0 1408.0 1408.0 1408.0 1408.0 1408.0 13.0 13.0 2.0 5.63 8.0 2.0
68 FG2006.ZCE 20190919 1408.0 1408.0 1379.0 1380.0 1379.0 1380.0 1380.0 -28.0 -28.0 4.0 11.04 10.0 2.0
69 FG2006.ZCE 20190920 1380.0 1380.0 1373.0 1373.0 1362.0 1362.0 1368.0 -18.0 -12.0 4.0 10.94 14.0 4.0
70 FG2006.ZCE 20190923 1362.0 1368.0 1382.0 1393.0 1378.0 1393.0 1385.0 25.0 17.0 12.0 33.23 4.0 -10.0
71 FG2006.ZCE 20190924 1393.0 1385.0 1375.0 -10.0 0.0 0.0 4.0 0.0
72 FG2006.ZCE 20190925 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
73 FG2006.ZCE 20190926 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
74 FG2006.ZCE 20190927 1375.0 1382.0 7.0 0.0 0.0 4.0 0.0
75 FG2006.ZCE 20190930 1382.0 1390.0 8.0 0.0 0.0 4.0 0.0
76 FG2006.ZCE 20191008 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
77 FG2006.ZCE 20191009 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
78 FG2006.ZCE 20191010 1390.0 1390.0 1390.0 1390.0 1390.0 1390.0 0.0 0.0 100.0 278.0 104.0 100.0
79 FG2006.ZCE 20191011 1390.0 1390.0 1390.0 0.0 0.0 0.0 104.0 0.0
80 FG2006.ZCE 20191014 1390.0 1390.0 0.0 0.0 0.0 104.0 0.0
81 FG2006.ZCE 20191015 1390.0 1392.0 2.0 0.0 0.0 104.0 0.0
82 FG2006.ZCE 20191016 1392.0 1392.0 0.0 0.0 0.0 104.0 0.0
83 FG2006.ZCE 20191017 1392.0 1384.0 -8.0 0.0 0.0 104.0 0.0
84 FG2006.ZCE 20191018 1384.0 1401.0 17.0 0.0 0.0 104.0 0.0
85 FG2006.ZCE 20191021 1401.0 1417.0 16.0 0.0 0.0 104.0 0.0
86 FG2006.ZCE 20191022 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
87 FG2006.ZCE 20191023 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
88 FG2006.ZCE 20191024 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
89 FG2006.ZCE 20191025 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
90 FG2006.ZCE 20191028 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
91 FG2006.ZCE 20191029 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
92 FG2006.ZCE 20191030 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
93 FG2006.ZCE 20191031 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
94 FG2006.ZCE 20191101 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
95 FG2006.ZCE 20191104 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
96 FG2006.ZCE 20191105 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
97 FG2006.ZCE 20191106 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
98 FG2006.ZCE 20191107 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
99 FG2006.ZCE 20191108 1417.0 1417.0 0.0 0.0 0.0 104.0 0.0
100 FG2006.ZCE 20191111 1417.0 1402.0 -15.0 0.0 0.0 104.0 0.0
101 FG2006.ZCE 20191112 1402.0 1395.0 -7.0 0.0 0.0 104.0 0.0
102 FG2006.ZCE 20191113 1395.0 1393.0 -2.0 0.0 0.0 104.0 0.0
103 FG2006.ZCE 20191114 1393.0 1401.0 8.0 0.0 0.0 104.0 0.0
104 FG2006.ZCE 20191115 1401.0 1401.0 0.0 0.0 0.0 104.0 0.0
105 FG2006.ZCE 20191118 1401.0 1401.0 0.0 0.0 0.0 104.0 0.0
106 FG2006.ZCE 20191119 1401.0 1401.0 0.0 0.0 0.0 104.0 0.0
107 FG2006.ZCE 20191120 1401.0 1401.0 0.0 0.0 0.0 104.0 0.0
108 FG2006.ZCE 20191121 1401.0 1400.0 -1.0 0.0 0.0 104.0 0.0
109 FG2006.ZCE 20191122 1400.0 1384.0 -16.0 0.0 0.0 104.0 0.0
110 FG2006.ZCE 20191125 1384.0 1384.0 0.0 0.0 0.0 104.0 0.0
111 FG2006.ZCE 20191126 1384.0 1382.0 -2.0 0.0 0.0 104.0 0.0
112 FG2006.ZCE 20191127 1382.0 1382.0 0.0 0.0 0.0 104.0 0.0
113 FG2006.ZCE 20191128 1382.0 1386.0 4.0 0.0 0.0 104.0 0.0
114 FG2006.ZCE 20191129 1386.0 1393.0 7.0 0.0 0.0 104.0 0.0
115 FG2006.ZCE 20191202 1393.0 1393.0 0.0 0.0 0.0 104.0 0.0
116 FG2006.ZCE 20191203 1393.0 1402.0 1402.0 1402.0 1402.0 1402.0 9.0 9.0 8.0 22.43 110.0 6.0
117 FG2006.ZCE 20191204 1402.0 1402.0 1405.0 1410.0 1401.0 1401.0 1407.0 -1.0 5.0 8.0 22.5 112.0 2.0
118 FG2006.ZCE 20191205 1401.0 1407.0 1420.0 1420.0 1420.0 1420.0 1420.0 13.0 13.0 2.0 5.68 114.0 2.0
119 FG2006.ZCE 20191206 1420.0 1420.0 1409.0 1409.0 1409.0 1409.0 1409.0 -11.0 -11.0 4.0 11.27 114.0 0.0
120 FG2006.ZCE 20191209 1409.0 1409.0 1442.0 1442.0 1442.0 1442.0 1442.0 33.0 33.0 2.0 5.77 112.0 -2.0
121 FG2006.ZCE 20191210 1442.0 1442.0 1442.0 0.0 0.0 0.0 112.0 0.0
122 FG2006.ZCE 20191211 1442.0 1442.0 0.0 0.0 0.0 112.0 0.0
123 FG2006.ZCE 20191212 1442.0 1442.0 0.0 0.0 0.0 112.0 0.0
124 FG2006.ZCE 20191213 1442.0 1442.0 0.0 0.0 0.0 112.0 0.0
125 FG2006.ZCE 20191216 1442.0 1442.0 0.0 0.0 0.0 112.0 0.0
126 FG2006.ZCE 20191217 1442.0 1442.0 0.0 0.0 0.0 112.0 0.0
127 FG2006.ZCE 20191218 1442.0 1456.0 1460.0 1456.0 1459.0 1458.0 17.0 16.0 20.0 58.3 120.0 8.0
128 FG2006.ZCE 20191219 1459.0 1458.0 1466.0 1466.0 1466.0 1466.0 1466.0 8.0 8.0 2.0 5.86 120.0 0.0
129 FG2006.ZCE 20191220 1466.0 1466.0 1466.0 0.0 0.0 0.0 120.0 0.0
130 FG2006.ZCE 20191223 1466.0 1461.0 -5.0 0.0 0.0 120.0 0.0
131 FG2006.ZCE 20191224 1461.0 1461.0 0.0 0.0 0.0 120.0 0.0
132 FG2006.ZCE 20191225 1461.0 1461.0 0.0 0.0 0.0 120.0 0.0
133 FG2006.ZCE 20191226 1461.0 1461.0 0.0 0.0 0.0 120.0 0.0
134 FG2006.ZCE 20191227 1461.0 1461.0 0.0 0.0 0.0 120.0 0.0
135 FG2006.ZCE 20191230 1461.0 1483.0 1483.0 1483.0 1483.0 1483.0 22.0 22.0 2.0 5.93 120.0 0.0
136 FG2006.ZCE 20191231 1483.0 1483.0 1460.0 1463.0 1454.0 1463.0 1458.0 -20.0 -25.0 8.0 23.33 124.0 4.0
137 FG2006.ZCE 20200102 1463.0 1458.0 1459.0 1.0 0.0 0.0 62.0 -62.0
138 FG2006.ZCE 20200103 1459.0 1499.0 1499.0 1477.0 1477.0 1488.0 18.0 29.0 2.0 5.95 61.0 -1.0
139 FG2006.ZCE 20200106 1477.0 1488.0 1488.0 0.0 0.0 0.0 61.0 0.0
140 FG2006.ZCE 20200107 1488.0 1488.0 0.0 0.0 0.0 61.0 0.0
141 FG2006.ZCE 20200108 1488.0 1488.0 0.0 0.0 0.0 61.0 0.0
142 FG2006.ZCE 20200109 1488.0 1495.0 1495.0 1495.0 1495.0 1495.0 7.0 7.0 1.0 2.99 61.0 0.0
143 FG2006.ZCE 20200110 1495.0 1495.0 1491.0 -4.0 0.0 0.0 61.0 0.0
144 FG2006.ZCE 20200113 1491.0 1474.0 -17.0 0.0 0.0 61.0 0.0
145 FG2006.ZCE 20200114 1474.0 1455.0 1455.0 1455.0 1455.0 1455.0 -19.0 -19.0 1.0 2.91 61.0 0.0
146 FG2006.ZCE 20200115 1455.0 1455.0 1463.0 8.0 0.0 0.0 61.0 0.0
147 FG2006.ZCE 20200116 1463.0 1466.0 3.0 0.0 0.0 61.0 0.0
148 FG2006.ZCE 20200117 1466.0 1467.0 1481.0 1466.0 1466.0 1475.0 0.0 9.0 8.0 23.6 61.0 0.0
149 FG2006.ZCE 20200120 1466.0 1475.0 1475.0 0.0 0.0 0.0 61.0 0.0
150 FG2006.ZCE 20200121 1475.0 1473.0 -2.0 0.0 0.0 61.0 0.0
151 FG2006.ZCE 20200122 1473.0 1473.0 0.0 0.0 0.0 61.0 0.0
152 FG2006.ZCE 20200123 1473.0 1444.0 1467.0 1437.0 1467.0 1448.0 -6.0 -25.0 8.0 23.17 61.0 0.0
153 FG2006.ZCE 20200203 1467.0 1448.0 1400.0 1402.0 1390.0 1390.0 1395.0 -58.0 -53.0 9.0 25.12 53.0 -8.0
154 FG2006.ZCE 20200204 1390.0 1395.0 1358.0 1385.0 1358.0 1385.0 1372.0 -10.0 -23.0 15.0 41.17 58.0 5.0
155 FG2006.ZCE 20200205 1385.0 1372.0 1373.0 1.0 0.0 0.0 58.0 0.0
156 FG2006.ZCE 20200206 1373.0 1407.0 1426.0 1407.0 1426.0 1412.0 53.0 39.0 4.0 11.3 60.0 2.0
157 FG2006.ZCE 20200207 1426.0 1412.0 1417.0 1417.0 1415.0 1415.0 1416.0 3.0 4.0 6.0 16.99 57.0 -3.0
158 FG2006.ZCE 20200210 1415.0 1416.0 1423.0 1423.0 1423.0 1423.0 1423.0 7.0 7.0 3.0 8.54 58.0 1.0
159 FG2006.ZCE 20200211 1423.0 1423.0 1424.0 1.0 0.0 0.0 58.0 0.0
160 FG2006.ZCE 20200212 1424.0 1425.0 1430.0 1425.0 1430.0 1428.0 6.0 4.0 5.0 14.28 58.0 0.0
161 FG2006.ZCE 20200213 1430.0 1428.0 1423.0 1428.0 1418.0 1418.0 1423.0 -10.0 -5.0 5.0 14.23 63.0 5.0
162 FG2006.ZCE 20200214 1418.0 1423.0 1421.0 1421.0 1421.0 1421.0 1421.0 -2.0 -2.0 1.0 2.84 64.0 1.0
163 FG2006.ZCE 20200217 1421.0 1421.0 1420.0 1433.0 1420.0 1431.0 1426.0 10.0 5.0 16.0 45.62 72.0 8.0
164 FG2006.ZCE 20200218 1431.0 1426.0 1417.0 1426.0 1417.0 1425.0 1422.0 -1.0 -4.0 4.0 11.37 72.0 0.0
165 FG2006.ZCE 20200219 1425.0 1422.0 1424.0 1431.0 1424.0 1430.0 1427.0 8.0 5.0 4.0 11.42 72.0 0.0
166 FG2006.ZCE 20200220 1430.0 1427.0 1443.0 16.0 0.0 0.0 72.0 0.0
167 FG2006.ZCE 20200221 1443.0 1430.0 1444.0 1430.0 1435.0 1435.0 -8.0 -8.0 21.0 60.27 59.0 -13.0
168 FG2006.ZCE 20200224 1435.0 1435.0 1435.0 0.0 0.0 0.0 59.0 0.0
169 FG2006.ZCE 20200225 1435.0 1431.0 1440.0 1412.0 1412.0 1425.0 -23.0 -10.0 12.0 34.21 58.0 -1.0
170 FG2006.ZCE 20200226 1412.0 1425.0 1407.0 1421.0 1407.0 1421.0 1418.0 -4.0 -7.0 4.0 11.34 57.0 -1.0
171 FG2006.ZCE 20200227 1421.0 1418.0 1418.0 0.0 0.0 0.0 57.0 0.0
172 FG2006.ZCE 20200228 1418.0 1419.0 1419.0 1398.0 1399.0 1403.0 -19.0 -15.0 5.0 14.03 59.0 2.0
173 FG2006.ZCE 20200302 1399.0 1403.0 1413.0 1415.0 1413.0 1414.0 1414.0 11.0 11.0 6.0 16.97 58.0 -1.0
174 FG2006.ZCE 20200303 1414.0 1414.0 1409.0 1409.0 1409.0 1409.0 1409.0 -5.0 -5.0 2.0 5.64 58.0 0.0
175 FG2006.ZCE 20200304 1409.0 1409.0 1408.0 -1.0 0.0 0.0 58.0 0.0
176 FG2006.ZCE 20200305 1408.0 1407.0 -1.0 0.0 0.0 58.0 0.0
177 FG2006.ZCE 20200306 1407.0 1398.0 -9.0 0.0 0.0 58.0 0.0
178 FG2006.ZCE 20200309 1398.0 1347.0 1375.0 1346.0 1372.0 1360.0 -26.0 -38.0 9.0 24.48 59.0 1.0
179 FG2006.ZCE 20200310 1372.0 1360.0 1388.0 1389.0 1380.0 1388.0 1386.0 28.0 26.0 8.0 22.18 57.0 -2.0
180 FG2006.ZCE 20200311 1388.0 1386.0 1386.0 0.0 0.0 0.0 57.0 0.0
181 FG2006.ZCE 20200312 1386.0 1396.0 1396.0 1370.0 1374.0 1377.0 -12.0 -9.0 8.0 22.03 60.0 3.0
182 FG2006.ZCE 20200313 1374.0 1377.0 1367.0 1369.0 1360.0 1360.0 1368.0 -17.0 -9.0 8.0 21.88 56.0 -4.0
183 FG2006.ZCE 20200316 1360.0 1368.0 1368.0 1371.0 1368.0 1371.0 1368.0 3.0 0.0 53.0 145.02 5.0 -51.0
184 FG2006.ZCE 20200317 1371.0 1368.0 1368.0 0.0 0.0 0.0 5.0 0.0
185 FG2006.ZCE 20200318 1368.0 1401.0 1401.0 1352.0 1385.0 1379.0 17.0 11.0 3.0 8.28 5.0 0.0
186 FG2006.ZCE 20200319 1385.0 1379.0 1348.0 1369.0 1326.0 1368.0 1352.0 -11.0 -27.0 5.0 13.52 5.0 0.0
187 FG2006.ZCE 20200320 1368.0 1352.0 1352.0 0.0 0.0 0.0 5.0 0.0
188 FG2006.ZCE 20200323 1352.0 1322.0 1350.0 1318.0 1318.0 1330.0 -34.0 -22.0 3.0 7.98 5.0 0.0
189 FG2006.ZCE 20200324 1318.0 1330.0 1348.0 1360.0 1320.0 1320.0 1334.0 -10.0 4.0 5.0 13.34 5.0 0.0
190 FG2006.ZCE 20200325 1320.0 1334.0 1360.0 1360.0 1318.0 1318.0 1332.0 -16.0 -2.0 3.0 7.99 6.0 1.0
191 FG2006.ZCE 20200326 1318.0 1332.0 1341.0 1341.0 1325.0 1333.0 1335.0 1.0 3.0 4.0 10.68 7.0 1.0
192 FG2006.ZCE 20200327 1333.0 1335.0 1335.0 0.0 0.0 0.0 7.0 0.0
193 FG2006.ZCE 20200330 1335.0 1335.0 0.0 0.0 0.0 7.0 0.0
194 FG2006.ZCE 20200331 1335.0 1327.0 1327.0 1327.0 1327.0 1327.0 -8.0 -8.0 1.0 2.66 7.0 0.0
195 FG2006.ZCE 20200401 1327.0 1327.0 1353.0 1355.0 1294.0 1300.0 1329.0 -27.0 2.0 164.0 435.87 101.0 94.0
196 FG2006.ZCE 20200402 1300.0 1329.0 1276.0 1315.0 1276.0 1303.0 1295.0 -26.0 -34.0 82.0 212.43 97.0 -4.0
197 FG2006.ZCE 20200403 1303.0 1295.0 1268.0 1274.0 1261.0 1261.0 1264.0 -34.0 -31.0 11.0 27.81 90.0 -7.0
198 FG2006.ZCE 20200407 1261.0 1264.0 1269.0 1303.0 1262.0 1274.0 1281.0 10.0 17.0 5.0 12.81 91.0 1.0
199 FG2006.ZCE 20200408 1274.0 1281.0 1269.0 1269.0 1269.0 1269.0 1269.0 -12.0 -12.0 1.0 2.54 91.0 0.0
200 FG2006.ZCE 20200409 1269.0 1269.0 1269.0 0.0 0.0 0.0 91.0 0.0
201 FG2006.ZCE 20200410 1269.0 1280.0 1280.0 1280.0 1280.0 1280.0 11.0 11.0 2.0 5.12 91.0 0.0
202 FG2006.ZCE 20200413 1280.0 1280.0 1244.0 1244.0 1238.0 1238.0 1243.0 -42.0 -37.0 4.0 9.94 95.0 4.0
203 FG2006.ZCE 20200414 1238.0 1243.0 1232.0 1238.0 1201.0 1202.0 1228.0 -41.0 -15.0 69.0 169.47 39.0 -56.0
204 FG2006.ZCE 20200415 1202.0 1228.0 1233.0 1278.0 1199.0 1218.0 1231.0 -10.0 3.0 37.0 91.12 51.0 12.0
205 FG2006.ZCE 20200416 1218.0 1231.0 1197.0 1216.0 1190.0 1194.0 1194.0 -37.0 -37.0 171.0 408.25 169.0 118.0
206 FG2006.ZCE 20200417 1194.0 1194.0 1180.0 1214.0 1152.0 1196.0 1197.0 2.0 3.0 77.0 184.3 205.0 36.0
207 FG2006.ZCE 20200420 1196.0 1197.0 1190.0 1195.0 1179.0 1195.0 1188.0 -2.0 -9.0 60.0 142.61 171.0 -34.0
208 FG2006.ZCE 20200421 1195.0 1188.0 1182.0 1193.0 1174.0 1182.0 1181.0 -6.0 -7.0 24.0 56.68 174.0 3.0
209 FG2006.ZCE 20200422 1182.0 1181.0 1179.0 1183.0 1166.0 1183.0 1173.0 2.0 -8.0 9.0 21.12 171.0 -3.0
210 FG2006.ZCE 20200423 1183.0 1173.0 1219.0 1219.0 1146.0 1149.0 1174.0 -24.0 1.0 110.0 258.3 173.0 2.0
211 FG2006.ZCE 20200424 1149.0 1174.0 1157.0 1162.0 1149.0 1154.0 1156.0 -20.0 -18.0 24.0 55.5 174.0 1.0
212 FG2006.ZCE 20200427 1154.0 1156.0 1165.0 1176.0 1156.0 1176.0 1165.0 20.0 9.0 33.0 76.91 171.0 -3.0
213 FG2006.ZCE 20200428 1176.0 1165.0 1169.0 1169.0 1162.0 1169.0 1167.0 4.0 2.0 20.0 46.7 162.0 -9.0
214 FG2006.ZCE 20200429 1169.0 1167.0 1161.0 1203.0 1161.0 1179.0 1177.0 12.0 10.0 25.0 58.85 161.0 -1.0
215 FG2006.ZCE 20200430 1179.0 1177.0 1190.0 1205.0 1181.0 1200.0 1190.0 23.0 13.0 13.0 30.95 159.0 -2.0
216 FG2006.ZCE 20200506 1200.0 1190.0 1205.0 1228.0 1205.0 1211.0 1213.0 21.0 23.0 6.0 14.56 159.0 0.0
217 FG2006.ZCE 20200507 1211.0 1213.0 1214.0 1220.0 1214.0 1220.0 1219.0 7.0 6.0 6.0 14.63 162.0 3.0
218 FG2006.ZCE 20200508 1220.0 1219.0 1233.0 1248.0 1231.0 1241.0 1237.0 22.0 18.0 14.0 34.63 166.0 4.0
219 FG2006.ZCE 20200511 1241.0 1237.0 1243.0 1259.0 1216.0 1259.0 1240.0 22.0 3.0 49.0 121.49 181.0 15.0
220 FG2006.ZCE 20200512 1259.0 1240.0 1236.0 1261.0 1236.0 1261.0 1256.0 21.0 16.0 21.0 52.75 184.0 3.0
221 FG2006.ZCE 20200513 1261.0 1256.0 1287.0 1302.0 1267.0 1291.0 1274.0 35.0 18.0 172.0 438.24 346.0 162.0
222 FG2006.ZCE 20200514 1291.0 1274.0 1300.0 1301.0 1279.0 1286.0 1291.0 12.0 17.0 77.0 198.76 353.0 7.0
223 FG2006.ZCE 20200515 1286.0 1291.0 1287.0 1288.0 1285.0 1285.0 1286.0 -6.0 -5.0 6.0 15.44 352.0 -1.0
224 FG2006.ZCE 20200518 1285.0 1286.0 1281.0 1308.0 1280.0 1301.0 1302.0 15.0 16.0 38.0 98.92 372.0 20.0
225 FG2006.ZCE 20200519 1301.0 1302.0 1322.0 1333.0 1307.0 1328.0 1320.0 26.0 18.0 19.0 50.15 378.0 6.0
226 FG2006.ZCE 20200520 1328.0 1320.0 1308.0 1308.0 1306.0 1306.0 1307.0 -14.0 -13.0 5.0 13.07 381.0 3.0
227 FG2006.ZCE 20200521 1306.0 1307.0 1327.0 1327.0 1319.0 1319.0 1322.0 12.0 15.0 3.0 7.93 382.0 1.0
228 FG2006.ZCE 20200522 1319.0 1322.0 1331.0 1331.0 1310.0 1310.0 1322.0 -12.0 0.0 12.0 31.74 389.0 7.0
229 FG2006.ZCE 20200525 1310.0 1322.0 1361.0 1375.0 1354.0 1375.0 1363.0 53.0 41.0 103.0 280.88 392.0 3.0
230 FG2006.ZCE 20200526 1375.0 1363.0 1391.0 1391.0 1387.0 1387.0 1388.0 24.0 25.0 5.0 13.88 392.0 0.0
231 FG2006.ZCE 20200527 1387.0 1388.0 1377.0 1377.0 1377.0 1377.0 1377.0 -11.0 -11.0 1.0 2.76 392.0 0.0
232 FG2006.ZCE 20200528 1377.0 1377.0 1387.0 1401.0 1376.0 1379.0 1381.0 2.0 4.0 399.0 1102.27 396.0 4.0
233 FG2006.ZCE 20200529 1379.0 1381.0 1395.0 1396.0 1388.0 1388.0 1390.0 7.0 9.0 45.0 125.12 402.0 6.0
234 FG2006.ZCE 20200601 1388.0 1390.0 1405.0 1405.0 1391.0 1392.0 1401.0 2.0 11.0 378.0 1058.96 412.0 10.0
235 FG2006.ZCE 20200602 1392.0 1401.0 1399.0 1399.0 1399.0 1399.0 1399.0 -2.0 -2.0 393.0 1099.62 19.0 -393.0
236 FG2006.ZCE 20200603 1399.0 1399.0 1404.0 1404.0 1365.0 1365.0 1400.0 -34.0 1.0 21.0 58.81 0.0 -19.0
237 FG2006.ZCE 20200604 1365.0 1400.0 1393.0 -7.0 0.0 0.0 0.0 0.0
238 FG2006.ZCE 20200605 1393.0 1388.0 -5.0 0.0 0.0 0.0 0.0
239 FG2006.ZCE 20200608 1388.0 1392.0 4.0 0.0 0.0 0.0 0.0
240 FG2006.ZCE 20200609 1392.0 1380.0 -12.0 0.0 0.0 0.0 0.0
241 FG2006.ZCE 20200610 1380.0 1383.0 3.0 0.0 0.0 0.0 0.0
242 FG2006.ZCE 20200611 1383.0 1393.0 10.0 0.0 0.0 0.0 0.0
243 FG2006.ZCE 20200612 1393.0 1409.0 16.0 0.0 0.0 0.0 0.0