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/FG2007.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2007.ZCE,20190715,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,,
FG2007.ZCE,20190716,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190717,,1374.0,,,,,1375.0,,1.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190718,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190719,,1375.0,,,,,1381.0,,6.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190722,,1381.0,,,,,1381.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190723,,1381.0,,,,,1381.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190724,,1381.0,1347.0,1390.0,1347.0,1390.0,1369.0,9.0,-12.0,4.0,10.95,2.0,2.0,
FG2007.ZCE,20190725,1390.0,1369.0,,,,,1375.0,,6.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190726,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190729,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190730,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190731,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190801,,1375.0,1360.0,1380.0,1360.0,1380.0,1370.0,5.0,-5.0,4.0,10.96,2.0,0.0,
FG2007.ZCE,20190802,1380.0,1370.0,1341.0,1365.0,1341.0,1365.0,1353.0,-5.0,-17.0,4.0,10.82,2.0,0.0,
FG2007.ZCE,20190805,1365.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190806,,1353.0,,,,,1353.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190807,,1353.0,1350.0,1379.0,1335.0,1360.0,1356.0,7.0,3.0,8.0,21.7,2.0,0.0,
FG2007.ZCE,20190808,1360.0,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190809,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190812,,1356.0,1359.0,1359.0,1359.0,1359.0,1359.0,3.0,3.0,2.0,5.44,0.0,-2.0,
FG2007.ZCE,20190813,1359.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190814,,1359.0,,,,,1361.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190815,,1361.0,,,,,1375.0,,14.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190816,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190819,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190820,,1375.0,,,,,1380.0,,5.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190821,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190822,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190823,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190826,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190827,,1380.0,,,,,1364.0,,-16.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190829,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190830,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190902,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190903,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190904,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190905,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190906,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190909,,1364.0,,,,,1367.0,,3.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190910,,1367.0,,,,,1379.0,,12.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190911,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190912,,1379.0,,,,,1389.0,,10.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190916,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190917,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190918,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190919,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190920,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190923,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190924,,1389.0,,,,,1381.0,,-8.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190925,,1381.0,,,,,1378.0,,-3.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190926,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190927,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190930,,1378.0,,,,,1381.0,,3.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191008,,1381.0,,,,,1383.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191009,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191010,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191011,,1383.0,,,,,1385.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191014,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191015,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191016,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191017,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191018,,1385.0,1385.0,1397.0,1385.0,1397.0,1391.0,12.0,6.0,40.0,111.28,0.0,0.0,
FG2007.ZCE,20191021,1397.0,1391.0,,,,,1403.0,,12.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191022,,1403.0,,,,,1403.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191023,,1403.0,,,,,1404.0,,1.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191024,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191025,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191028,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191029,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191030,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191031,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191101,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191104,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191105,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191106,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191107,,1404.0,1430.0,1430.0,1398.0,1398.0,1414.0,-6.0,10.0,20.0,56.56,0.0,0.0,
FG2007.ZCE,20191108,1398.0,1414.0,1436.0,1442.0,1436.0,1442.0,1438.0,28.0,24.0,32.0,92.0,30.0,30.0,
FG2007.ZCE,20191111,1442.0,1438.0,1414.0,1414.0,1414.0,1414.0,1414.0,-24.0,-24.0,2.0,5.66,30.0,0.0,
FG2007.ZCE,20191112,1414.0,1414.0,1393.0,1393.0,1386.0,1388.0,1392.0,-26.0,-22.0,32.0,89.06,2.0,-28.0,
FG2007.ZCE,20191113,1388.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191114,,1392.0,1392.0,1392.0,1392.0,1392.0,1392.0,0.0,0.0,2.0,5.57,2.0,0.0,
FG2007.ZCE,20191115,1392.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191118,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191119,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191120,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191121,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191122,,1392.0,,,,,1384.0,,-8.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191125,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191126,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191127,,1384.0,1376.0,1390.0,1376.0,1390.0,1383.0,6.0,-1.0,4.0,11.06,2.0,0.0,
FG2007.ZCE,20191128,1390.0,1383.0,,,,,1388.0,,5.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191129,,1388.0,1409.0,1409.0,1409.0,1409.0,1409.0,21.0,21.0,2.0,5.64,4.0,2.0,
FG2007.ZCE,20191202,1409.0,1409.0,,,,,1409.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191203,,1409.0,,,,,1406.0,,-3.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191204,,1406.0,1408.0,1408.0,1408.0,1408.0,1408.0,2.0,2.0,2.0,5.63,6.0,2.0,
FG2007.ZCE,20191205,1408.0,1408.0,1416.0,1420.0,1416.0,1420.0,1417.0,12.0,9.0,8.0,22.67,10.0,4.0,
FG2007.ZCE,20191206,1420.0,1417.0,,,,,1415.0,,-2.0,0.0,0.0,10.0,0.0,
FG2007.ZCE,20191209,,1415.0,1440.0,1440.0,1440.0,1440.0,1440.0,25.0,25.0,2.0,5.76,8.0,-2.0,
FG2007.ZCE,20191210,1440.0,1440.0,,,,,1441.0,,1.0,0.0,0.0,8.0,0.0,
FG2007.ZCE,20191211,,1441.0,,,,,1447.0,,6.0,0.0,0.0,8.0,0.0,
FG2007.ZCE,20191212,,1447.0,1438.0,1438.0,1438.0,1438.0,1438.0,-9.0,-9.0,6.0,17.26,4.0,-4.0,
FG2007.ZCE,20191213,1438.0,1438.0,,,,,1443.0,,5.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191216,,1443.0,,,,,1443.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191217,,1443.0,,,,,1443.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191218,,1443.0,,,,,1465.0,,22.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191219,,1465.0,,,,,1465.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191220,,1465.0,,,,,1465.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191223,,1465.0,1454.0,1454.0,1454.0,1454.0,1454.0,-11.0,-11.0,2.0,5.82,2.0,-2.0,
FG2007.ZCE,20191224,1454.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191225,,1454.0,,,,,1454.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191226,,1454.0,1470.0,1470.0,1470.0,1470.0,1470.0,16.0,16.0,2.0,5.88,2.0,0.0,
FG2007.ZCE,20191227,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191230,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191231,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20200102,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1.0,-1.0,
FG2007.ZCE,20200103,,1470.0,,,,,1483.0,,13.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200106,,1483.0,,,,,1487.0,,4.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200107,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200108,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200109,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200110,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200113,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200114,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200115,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200116,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200117,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200120,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200121,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200122,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200123,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200203,,1487.0,,,,,1433.0,,-54.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200204,,1433.0,,,,,1401.0,,-32.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200205,,1401.0,,,,,1401.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200206,,1401.0,,,,,1404.0,,3.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200207,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200210,,1404.0,1389.0,1389.0,1389.0,1389.0,1389.0,-15.0,-15.0,1.0,2.78,1.0,0.0,
FG2007.ZCE,20200211,1389.0,1389.0,,,,,1395.0,,6.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200212,,1395.0,1411.0,1411.0,1411.0,1411.0,1411.0,16.0,16.0,1.0,2.82,0.0,-1.0,
FG2007.ZCE,20200213,1411.0,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200214,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200217,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200218,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200219,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200220,,1411.0,,,,,1412.0,,1.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200221,,1412.0,,,,,1414.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200224,,1414.0,,,,,1418.0,,4.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200225,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200226,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200227,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200228,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200302,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200303,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200304,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200305,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200306,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200309,,1418.0,,,,,1379.0,,-39.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200310,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200311,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200312,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200313,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200316,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200317,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200318,,1379.0,,,,,1373.0,,-6.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200319,,1373.0,1349.0,1349.0,1349.0,1349.0,1349.0,-24.0,-24.0,1.0,2.7,1.0,1.0,
FG2007.ZCE,20200320,1349.0,1349.0,1403.0,1403.0,1339.0,1378.0,1373.0,29.0,24.0,3.0,8.24,2.0,1.0,
FG2007.ZCE,20200323,1378.0,1373.0,,,,,1351.0,,-22.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20200324,,1351.0,,,,,1351.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20200325,,1351.0,1371.0,1371.0,1371.0,1371.0,1371.0,20.0,20.0,1.0,2.74,3.0,1.0,
FG2007.ZCE,20200326,1371.0,1371.0,1339.0,1358.0,1339.0,1358.0,1349.0,-13.0,-22.0,2.0,5.4,3.0,0.0,
FG2007.ZCE,20200327,1358.0,1349.0,1335.0,1335.0,1335.0,1335.0,1335.0,-14.0,-14.0,1.0,2.67,2.0,-1.0,
FG2007.ZCE,20200330,1335.0,1335.0,1357.0,1357.0,1339.0,1353.0,1347.0,18.0,12.0,7.0,18.85,3.0,1.0,
FG2007.ZCE,20200331,1353.0,1347.0,,,,,1347.0,,0.0,0.0,0.0,3.0,0.0,
FG2007.ZCE,20200401,,1347.0,1342.0,1343.0,1293.0,1293.0,1312.0,-54.0,-35.0,2485.0,6521.74,1636.0,1633.0,
FG2007.ZCE,20200402,1293.0,1312.0,1253.0,1313.0,1252.0,1295.0,1274.0,-17.0,-38.0,25250.0,64329.44,5455.0,3819.0,
FG2007.ZCE,20200403,1295.0,1274.0,1300.0,1300.0,1247.0,1252.0,1275.0,-22.0,1.0,20441.0,52109.87,7333.0,1878.0,
FG2007.ZCE,20200407,1252.0,1275.0,1254.0,1273.0,1251.0,1269.0,1261.0,-6.0,-14.0,12703.0,32030.45,7609.0,276.0,
FG2007.ZCE,20200408,1269.0,1261.0,1262.0,1274.0,1259.0,1271.0,1266.0,10.0,5.0,9556.0,24203.53,9189.0,1580.0,
FG2007.ZCE,20200409,1271.0,1266.0,1263.0,1277.0,1259.0,1264.0,1267.0,-2.0,1.0,15443.0,39147.59,10024.0,835.0,
FG2007.ZCE,20200410,1264.0,1267.0,1263.0,1281.0,1247.0,1271.0,1270.0,4.0,3.0,11341.0,28817.26,11573.0,1549.0,
FG2007.ZCE,20200413,1271.0,1270.0,1241.0,1258.0,1219.0,1219.0,1236.0,-51.0,-34.0,15058.0,37208.38,12558.0,985.0,
FG2007.ZCE,20200414,1219.0,1236.0,1191.0,1230.0,1188.0,1220.0,1220.0,-16.0,-16.0,25721.0,62749.63,13498.0,940.0,
FG2007.ZCE,20200415,1220.0,1220.0,1215.0,1253.0,1208.0,1223.0,1232.0,3.0,12.0,26877.0,66218.5,18870.0,5372.0,
FG2007.ZCE,20200416,1223.0,1232.0,1219.0,1224.0,1201.0,1215.0,1214.0,-17.0,-18.0,29923.0,72667.11,17453.0,-1417.0,
FG2007.ZCE,20200417,1215.0,1214.0,1215.0,1228.0,1215.0,1220.0,1222.0,6.0,8.0,22773.0,55678.41,19206.0,1753.0,
FG2007.ZCE,20200420,1220.0,1222.0,1211.0,1216.0,1195.0,1201.0,1205.0,-21.0,-17.0,17685.0,42625.81,20547.0,1341.0,
FG2007.ZCE,20200421,1201.0,1205.0,1199.0,1204.0,1190.0,1197.0,1195.0,-8.0,-10.0,19277.0,46071.56,17798.0,-2749.0,
FG2007.ZCE,20200422,1197.0,1195.0,1202.0,1206.0,1184.0,1188.0,1195.0,-7.0,0.0,15839.0,37848.42,20347.0,2549.0,
FG2007.ZCE,20200423,1188.0,1195.0,1190.0,1197.0,1164.0,1169.0,1183.0,-26.0,-12.0,13201.0,31222.0,22658.0,2311.0,
FG2007.ZCE,20200424,1169.0,1183.0,1171.0,1181.0,1168.0,1177.0,1176.0,-6.0,-7.0,14308.0,33641.75,26165.0,3507.0,
FG2007.ZCE,20200427,1177.0,1176.0,1178.0,1191.0,1168.0,1187.0,1180.0,11.0,4.0,15611.0,36845.29,25934.0,-231.0,
FG2007.ZCE,20200428,1187.0,1180.0,1185.0,1187.0,1172.0,1176.0,1182.0,-4.0,2.0,9892.0,23389.89,23657.0,-2277.0,
FG2007.ZCE,20200429,1176.0,1182.0,1183.0,1198.0,1181.0,1191.0,1191.0,9.0,9.0,10011.0,23846.18,23742.0,85.0,
FG2007.ZCE,20200430,1191.0,1191.0,1195.0,1202.0,1191.0,1198.0,1196.0,7.0,5.0,6569.0,15709.56,23968.0,226.0,
FG2007.ZCE,20200506,1198.0,1196.0,1204.0,1233.0,1200.0,1226.0,1219.0,30.0,23.0,7355.0,17929.77,25079.0,1111.0,
FG2007.ZCE,20200507,1226.0,1219.0,1223.0,1240.0,1222.0,1237.0,1229.0,18.0,10.0,7878.0,19370.0,26705.0,1626.0,
FG2007.ZCE,20200508,1237.0,1229.0,1239.0,1255.0,1235.0,1242.0,1246.0,13.0,17.0,20347.0,50709.98,28344.0,1639.0,
FG2007.ZCE,20200511,1242.0,1246.0,1238.0,1278.0,1233.0,1274.0,1256.0,28.0,10.0,19797.0,49730.83,28552.0,208.0,
FG2007.ZCE,20200512,1274.0,1256.0,1275.0,1281.0,1266.0,1280.0,1273.0,24.0,17.0,14779.0,37620.44,25656.0,-2896.0,
FG2007.ZCE,20200513,1280.0,1273.0,1269.0,1316.0,1269.0,1306.0,1296.0,33.0,23.0,17334.0,44938.87,22410.0,-3246.0,
FG2007.ZCE,20200514,1306.0,1296.0,1305.0,1314.0,1292.0,1298.0,1301.0,2.0,5.0,13767.0,35829.08,21783.0,-627.0,
FG2007.ZCE,20200515,1298.0,1301.0,1299.0,1308.0,1284.0,1286.0,1294.0,-15.0,-7.0,15713.0,40658.57,19805.0,-1978.0,
FG2007.ZCE,20200518,1286.0,1294.0,1289.0,1324.0,1289.0,1317.0,1310.0,23.0,16.0,17138.0,44886.26,18886.0,-919.0,
FG2007.ZCE,20200519,1317.0,1310.0,1322.0,1345.0,1321.0,1321.0,1331.0,11.0,21.0,23257.0,61916.79,17233.0,-1653.0,
FG2007.ZCE,20200520,1321.0,1331.0,1323.0,1333.0,1317.0,1327.0,1324.0,-4.0,-7.0,13020.0,34484.6,16920.0,-313.0,
FG2007.ZCE,20200521,1327.0,1324.0,1330.0,1351.0,1325.0,1348.0,1340.0,24.0,16.0,19104.0,51196.61,13044.0,-3876.0,
FG2007.ZCE,20200522,1348.0,1340.0,1346.0,1351.0,1324.0,1327.0,1338.0,-13.0,-2.0,12967.0,34693.27,11979.0,-1065.0,
FG2007.ZCE,20200525,1327.0,1338.0,1330.0,1392.0,1328.0,1391.0,1362.0,53.0,24.0,11136.0,30331.37,12496.0,517.0,
FG2007.ZCE,20200526,1391.0,1362.0,1386.0,1405.0,1386.0,1394.0,1396.0,32.0,34.0,12510.0,34918.8,11906.0,-590.0,
FG2007.ZCE,20200527,1394.0,1396.0,1393.0,1394.0,1380.0,1392.0,1387.0,-4.0,-9.0,11195.0,31044.08,11113.0,-793.0,
FG2007.ZCE,20200528,1392.0,1387.0,1386.0,1398.0,1382.0,1388.0,1391.0,1.0,4.0,10492.0,29178.66,9753.0,-1360.0,
FG2007.ZCE,20200529,1388.0,1391.0,1389.0,1401.0,1383.0,1398.0,1392.0,7.0,1.0,15913.0,44315.24,7283.0,-2470.0,
FG2007.ZCE,20200601,1398.0,1392.0,1398.0,1413.0,1391.0,1398.0,1402.0,6.0,10.0,3242.0,9089.33,5642.0,-1641.0,
FG2007.ZCE,20200602,1398.0,1402.0,1397.0,1413.0,1393.0,1411.0,1398.0,9.0,-4.0,1085.0,3033.68,5025.0,-617.0,
FG2007.ZCE,20200603,1411.0,1398.0,1411.0,1411.0,1395.0,1396.0,1400.0,-2.0,2.0,1298.0,3635.05,3993.0,-1032.0,
FG2007.ZCE,20200604,1396.0,1400.0,1395.0,1399.0,1385.0,1385.0,1392.0,-15.0,-8.0,812.0,2260.91,3419.0,-574.0,
FG2007.ZCE,20200605,1385.0,1392.0,1381.0,1387.0,1370.0,1379.0,1379.0,-13.0,-13.0,506.0,1395.88,3273.0,-146.0,
FG2007.ZCE,20200608,1379.0,1379.0,1380.0,1380.0,1367.0,1373.0,1375.0,-6.0,-4.0,461.0,1267.3,3033.0,-240.0,
FG2007.ZCE,20200609,1373.0,1375.0,1378.0,1378.0,1351.0,1364.0,1360.0,-11.0,-15.0,2185.0,5941.93,1879.0,-1154.0,
FG2007.ZCE,20200610,1364.0,1360.0,1361.0,1377.0,1361.0,1376.0,1373.0,16.0,13.0,817.0,2243.9,1353.0,-526.0,
FG2007.ZCE,20200611,1376.0,1373.0,1372.0,1398.0,1370.0,1383.0,1379.0,10.0,6.0,151.0,416.5,1228.0,-125.0,
FG2007.ZCE,20200612,1383.0,1379.0,1386.0,1398.0,1380.0,1392.0,1388.0,13.0,9.0,141.0,391.37,1145.0,-83.0,
FG2007.ZCE,20200615,1392.0,1388.0,1390.0,1444.0,1390.0,1444.0,1414.0,56.0,26.0,602.0,1703.03,850.0,-295.0,
FG2007.ZCE,20200616,1444.0,1414.0,1443.0,1460.0,1432.0,1443.0,1444.0,29.0,30.0,641.0,1851.43,496.0,-354.0,
FG2007.ZCE,20200617,1443.0,1444.0,1439.0,1461.0,1439.0,1450.0,1446.0,6.0,2.0,22.0,63.63,492.0,-4.0,
FG2007.ZCE,20200618,1450.0,1446.0,1428.0,1466.0,1428.0,1454.0,1453.0,8.0,7.0,18.0,52.3,491.0,-1.0,
FG2007.ZCE,20200619,1454.0,1453.0,1445.0,1497.0,1432.0,1448.0,1442.0,-5.0,-11.0,898.0,2588.96,335.0,-156.0,
FG2007.ZCE,20200622,1448.0,1442.0,,,,,1444.0,,2.0,0.0,0.0,335.0,0.0,
FG2007.ZCE,20200623,,1444.0,1449.0,1455.0,1449.0,1453.0,1455.0,9.0,11.0,134.0,389.93,333.0,-2.0,
FG2007.ZCE,20200624,1453.0,1455.0,1491.0,1491.0,1490.0,1490.0,1491.0,35.0,36.0,2.0,5.96,334.0,1.0,
FG2007.ZCE,20200629,1490.0,1491.0,1533.0,1580.0,1455.0,1514.0,1521.0,23.0,30.0,189.0,574.81,328.0,-6.0,
FG2007.ZCE,20200630,1514.0,1521.0,1477.0,1580.0,1477.0,1580.0,1521.0,59.0,0.0,354.0,1077.0,319.0,-9.0,
FG2007.ZCE,20200701,1580.0,1521.0,1521.0,1521.0,1520.0,1520.0,1520.0,-1.0,-1.0,3.0,9.12,316.0,-3.0,
FG2007.ZCE,20200702,1520.0,1520.0,,,,,1520.0,,0.0,0.0,0.0,316.0,0.0,
FG2007.ZCE,20200703,,1520.0,,,,,1520.0,,0.0,0.0,0.0,316.0,0.0,
FG2007.ZCE,20200706,,1520.0,1520.0,1525.0,1520.0,1525.0,1523.0,5.0,3.0,10.0,30.45,306.0,-10.0,
FG2007.ZCE,20200707,1525.0,1523.0,,,,,1544.0,,21.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200708,,1544.0,,,,,1554.0,,10.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200709,,1554.0,,,,,1563.0,,9.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200710,,1563.0,,,,,1567.0,,4.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200713,,1567.0,,,,,1607.0,,40.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200714,,1607.0,,,,,1628.0,,21.0,0.0,0.0,0.0,-306.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2007.ZCE 20190715 1374.0 1374.0 0.0 0.0 0.0 0.0
3 FG2007.ZCE 20190716 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
4 FG2007.ZCE 20190717 1374.0 1375.0 1.0 0.0 0.0 0.0 0.0
5 FG2007.ZCE 20190718 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
6 FG2007.ZCE 20190719 1375.0 1381.0 6.0 0.0 0.0 0.0 0.0
7 FG2007.ZCE 20190722 1381.0 1381.0 0.0 0.0 0.0 0.0 0.0
8 FG2007.ZCE 20190723 1381.0 1381.0 0.0 0.0 0.0 0.0 0.0
9 FG2007.ZCE 20190724 1381.0 1347.0 1390.0 1347.0 1390.0 1369.0 9.0 -12.0 4.0 10.95 2.0 2.0
10 FG2007.ZCE 20190725 1390.0 1369.0 1375.0 6.0 0.0 0.0 2.0 0.0
11 FG2007.ZCE 20190726 1375.0 1375.0 0.0 0.0 0.0 2.0 0.0
12 FG2007.ZCE 20190729 1375.0 1375.0 0.0 0.0 0.0 2.0 0.0
13 FG2007.ZCE 20190730 1375.0 1375.0 0.0 0.0 0.0 2.0 0.0
14 FG2007.ZCE 20190731 1375.0 1375.0 0.0 0.0 0.0 2.0 0.0
15 FG2007.ZCE 20190801 1375.0 1360.0 1380.0 1360.0 1380.0 1370.0 5.0 -5.0 4.0 10.96 2.0 0.0
16 FG2007.ZCE 20190802 1380.0 1370.0 1341.0 1365.0 1341.0 1365.0 1353.0 -5.0 -17.0 4.0 10.82 2.0 0.0
17 FG2007.ZCE 20190805 1365.0 1353.0 1353.0 0.0 0.0 0.0 2.0 0.0
18 FG2007.ZCE 20190806 1353.0 1353.0 0.0 0.0 0.0 2.0 0.0
19 FG2007.ZCE 20190807 1353.0 1350.0 1379.0 1335.0 1360.0 1356.0 7.0 3.0 8.0 21.7 2.0 0.0
20 FG2007.ZCE 20190808 1360.0 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
21 FG2007.ZCE 20190809 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
22 FG2007.ZCE 20190812 1356.0 1359.0 1359.0 1359.0 1359.0 1359.0 3.0 3.0 2.0 5.44 0.0 -2.0
23 FG2007.ZCE 20190813 1359.0 1359.0 1359.0 0.0 0.0 0.0 0.0 0.0
24 FG2007.ZCE 20190814 1359.0 1361.0 2.0 0.0 0.0 0.0 0.0
25 FG2007.ZCE 20190815 1361.0 1375.0 14.0 0.0 0.0 0.0 0.0
26 FG2007.ZCE 20190816 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
27 FG2007.ZCE 20190819 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
28 FG2007.ZCE 20190820 1375.0 1380.0 5.0 0.0 0.0 0.0 0.0
29 FG2007.ZCE 20190821 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
30 FG2007.ZCE 20190822 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
31 FG2007.ZCE 20190823 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
32 FG2007.ZCE 20190826 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
33 FG2007.ZCE 20190827 1380.0 1364.0 -16.0 0.0 0.0 0.0 0.0
34 FG2007.ZCE 20190828 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
35 FG2007.ZCE 20190829 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
36 FG2007.ZCE 20190830 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
37 FG2007.ZCE 20190902 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
38 FG2007.ZCE 20190903 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
39 FG2007.ZCE 20190904 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
40 FG2007.ZCE 20190905 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
41 FG2007.ZCE 20190906 1364.0 1364.0 0.0 0.0 0.0 0.0 0.0
42 FG2007.ZCE 20190909 1364.0 1367.0 3.0 0.0 0.0 0.0 0.0
43 FG2007.ZCE 20190910 1367.0 1379.0 12.0 0.0 0.0 0.0 0.0
44 FG2007.ZCE 20190911 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
45 FG2007.ZCE 20190912 1379.0 1389.0 10.0 0.0 0.0 0.0 0.0
46 FG2007.ZCE 20190916 1389.0 1389.0 0.0 0.0 0.0 0.0 0.0
47 FG2007.ZCE 20190917 1389.0 1389.0 0.0 0.0 0.0 0.0 0.0
48 FG2007.ZCE 20190918 1389.0 1389.0 0.0 0.0 0.0 0.0 0.0
49 FG2007.ZCE 20190919 1389.0 1389.0 0.0 0.0 0.0 0.0 0.0
50 FG2007.ZCE 20190920 1389.0 1389.0 0.0 0.0 0.0 0.0 0.0
51 FG2007.ZCE 20190923 1389.0 1389.0 0.0 0.0 0.0 0.0 0.0
52 FG2007.ZCE 20190924 1389.0 1381.0 -8.0 0.0 0.0 0.0 0.0
53 FG2007.ZCE 20190925 1381.0 1378.0 -3.0 0.0 0.0 0.0 0.0
54 FG2007.ZCE 20190926 1378.0 1378.0 0.0 0.0 0.0 0.0 0.0
55 FG2007.ZCE 20190927 1378.0 1378.0 0.0 0.0 0.0 0.0 0.0
56 FG2007.ZCE 20190930 1378.0 1381.0 3.0 0.0 0.0 0.0 0.0
57 FG2007.ZCE 20191008 1381.0 1383.0 2.0 0.0 0.0 0.0 0.0
58 FG2007.ZCE 20191009 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
59 FG2007.ZCE 20191010 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
60 FG2007.ZCE 20191011 1383.0 1385.0 2.0 0.0 0.0 0.0 0.0
61 FG2007.ZCE 20191014 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
62 FG2007.ZCE 20191015 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
63 FG2007.ZCE 20191016 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
64 FG2007.ZCE 20191017 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
65 FG2007.ZCE 20191018 1385.0 1385.0 1397.0 1385.0 1397.0 1391.0 12.0 6.0 40.0 111.28 0.0 0.0
66 FG2007.ZCE 20191021 1397.0 1391.0 1403.0 12.0 0.0 0.0 0.0 0.0
67 FG2007.ZCE 20191022 1403.0 1403.0 0.0 0.0 0.0 0.0 0.0
68 FG2007.ZCE 20191023 1403.0 1404.0 1.0 0.0 0.0 0.0 0.0
69 FG2007.ZCE 20191024 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
70 FG2007.ZCE 20191025 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
71 FG2007.ZCE 20191028 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
72 FG2007.ZCE 20191029 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
73 FG2007.ZCE 20191030 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
74 FG2007.ZCE 20191031 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
75 FG2007.ZCE 20191101 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
76 FG2007.ZCE 20191104 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
77 FG2007.ZCE 20191105 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
78 FG2007.ZCE 20191106 1404.0 1404.0 0.0 0.0 0.0 0.0 0.0
79 FG2007.ZCE 20191107 1404.0 1430.0 1430.0 1398.0 1398.0 1414.0 -6.0 10.0 20.0 56.56 0.0 0.0
80 FG2007.ZCE 20191108 1398.0 1414.0 1436.0 1442.0 1436.0 1442.0 1438.0 28.0 24.0 32.0 92.0 30.0 30.0
81 FG2007.ZCE 20191111 1442.0 1438.0 1414.0 1414.0 1414.0 1414.0 1414.0 -24.0 -24.0 2.0 5.66 30.0 0.0
82 FG2007.ZCE 20191112 1414.0 1414.0 1393.0 1393.0 1386.0 1388.0 1392.0 -26.0 -22.0 32.0 89.06 2.0 -28.0
83 FG2007.ZCE 20191113 1388.0 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
84 FG2007.ZCE 20191114 1392.0 1392.0 1392.0 1392.0 1392.0 1392.0 0.0 0.0 2.0 5.57 2.0 0.0
85 FG2007.ZCE 20191115 1392.0 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
86 FG2007.ZCE 20191118 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
87 FG2007.ZCE 20191119 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
88 FG2007.ZCE 20191120 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
89 FG2007.ZCE 20191121 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
90 FG2007.ZCE 20191122 1392.0 1384.0 -8.0 0.0 0.0 2.0 0.0
91 FG2007.ZCE 20191125 1384.0 1384.0 0.0 0.0 0.0 2.0 0.0
92 FG2007.ZCE 20191126 1384.0 1384.0 0.0 0.0 0.0 2.0 0.0
93 FG2007.ZCE 20191127 1384.0 1376.0 1390.0 1376.0 1390.0 1383.0 6.0 -1.0 4.0 11.06 2.0 0.0
94 FG2007.ZCE 20191128 1390.0 1383.0 1388.0 5.0 0.0 0.0 2.0 0.0
95 FG2007.ZCE 20191129 1388.0 1409.0 1409.0 1409.0 1409.0 1409.0 21.0 21.0 2.0 5.64 4.0 2.0
96 FG2007.ZCE 20191202 1409.0 1409.0 1409.0 0.0 0.0 0.0 4.0 0.0
97 FG2007.ZCE 20191203 1409.0 1406.0 -3.0 0.0 0.0 4.0 0.0
98 FG2007.ZCE 20191204 1406.0 1408.0 1408.0 1408.0 1408.0 1408.0 2.0 2.0 2.0 5.63 6.0 2.0
99 FG2007.ZCE 20191205 1408.0 1408.0 1416.0 1420.0 1416.0 1420.0 1417.0 12.0 9.0 8.0 22.67 10.0 4.0
100 FG2007.ZCE 20191206 1420.0 1417.0 1415.0 -2.0 0.0 0.0 10.0 0.0
101 FG2007.ZCE 20191209 1415.0 1440.0 1440.0 1440.0 1440.0 1440.0 25.0 25.0 2.0 5.76 8.0 -2.0
102 FG2007.ZCE 20191210 1440.0 1440.0 1441.0 1.0 0.0 0.0 8.0 0.0
103 FG2007.ZCE 20191211 1441.0 1447.0 6.0 0.0 0.0 8.0 0.0
104 FG2007.ZCE 20191212 1447.0 1438.0 1438.0 1438.0 1438.0 1438.0 -9.0 -9.0 6.0 17.26 4.0 -4.0
105 FG2007.ZCE 20191213 1438.0 1438.0 1443.0 5.0 0.0 0.0 4.0 0.0
106 FG2007.ZCE 20191216 1443.0 1443.0 0.0 0.0 0.0 4.0 0.0
107 FG2007.ZCE 20191217 1443.0 1443.0 0.0 0.0 0.0 4.0 0.0
108 FG2007.ZCE 20191218 1443.0 1465.0 22.0 0.0 0.0 4.0 0.0
109 FG2007.ZCE 20191219 1465.0 1465.0 0.0 0.0 0.0 4.0 0.0
110 FG2007.ZCE 20191220 1465.0 1465.0 0.0 0.0 0.0 4.0 0.0
111 FG2007.ZCE 20191223 1465.0 1454.0 1454.0 1454.0 1454.0 1454.0 -11.0 -11.0 2.0 5.82 2.0 -2.0
112 FG2007.ZCE 20191224 1454.0 1454.0 1454.0 0.0 0.0 0.0 2.0 0.0
113 FG2007.ZCE 20191225 1454.0 1454.0 0.0 0.0 0.0 2.0 0.0
114 FG2007.ZCE 20191226 1454.0 1470.0 1470.0 1470.0 1470.0 1470.0 16.0 16.0 2.0 5.88 2.0 0.0
115 FG2007.ZCE 20191227 1470.0 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
116 FG2007.ZCE 20191230 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
117 FG2007.ZCE 20191231 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
118 FG2007.ZCE 20200102 1470.0 1470.0 0.0 0.0 0.0 1.0 -1.0
119 FG2007.ZCE 20200103 1470.0 1483.0 13.0 0.0 0.0 1.0 0.0
120 FG2007.ZCE 20200106 1483.0 1487.0 4.0 0.0 0.0 1.0 0.0
121 FG2007.ZCE 20200107 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
122 FG2007.ZCE 20200108 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
123 FG2007.ZCE 20200109 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
124 FG2007.ZCE 20200110 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
125 FG2007.ZCE 20200113 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
126 FG2007.ZCE 20200114 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
127 FG2007.ZCE 20200115 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
128 FG2007.ZCE 20200116 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
129 FG2007.ZCE 20200117 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
130 FG2007.ZCE 20200120 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
131 FG2007.ZCE 20200121 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
132 FG2007.ZCE 20200122 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
133 FG2007.ZCE 20200123 1487.0 1487.0 0.0 0.0 0.0 1.0 0.0
134 FG2007.ZCE 20200203 1487.0 1433.0 -54.0 0.0 0.0 1.0 0.0
135 FG2007.ZCE 20200204 1433.0 1401.0 -32.0 0.0 0.0 1.0 0.0
136 FG2007.ZCE 20200205 1401.0 1401.0 0.0 0.0 0.0 1.0 0.0
137 FG2007.ZCE 20200206 1401.0 1404.0 3.0 0.0 0.0 1.0 0.0
138 FG2007.ZCE 20200207 1404.0 1404.0 0.0 0.0 0.0 1.0 0.0
139 FG2007.ZCE 20200210 1404.0 1389.0 1389.0 1389.0 1389.0 1389.0 -15.0 -15.0 1.0 2.78 1.0 0.0
140 FG2007.ZCE 20200211 1389.0 1389.0 1395.0 6.0 0.0 0.0 1.0 0.0
141 FG2007.ZCE 20200212 1395.0 1411.0 1411.0 1411.0 1411.0 1411.0 16.0 16.0 1.0 2.82 0.0 -1.0
142 FG2007.ZCE 20200213 1411.0 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
143 FG2007.ZCE 20200214 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
144 FG2007.ZCE 20200217 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
145 FG2007.ZCE 20200218 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
146 FG2007.ZCE 20200219 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
147 FG2007.ZCE 20200220 1411.0 1412.0 1.0 0.0 0.0 0.0 0.0
148 FG2007.ZCE 20200221 1412.0 1414.0 2.0 0.0 0.0 0.0 0.0
149 FG2007.ZCE 20200224 1414.0 1418.0 4.0 0.0 0.0 0.0 0.0
150 FG2007.ZCE 20200225 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
151 FG2007.ZCE 20200226 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
152 FG2007.ZCE 20200227 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
153 FG2007.ZCE 20200228 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
154 FG2007.ZCE 20200302 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
155 FG2007.ZCE 20200303 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
156 FG2007.ZCE 20200304 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
157 FG2007.ZCE 20200305 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
158 FG2007.ZCE 20200306 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
159 FG2007.ZCE 20200309 1418.0 1379.0 -39.0 0.0 0.0 0.0 0.0
160 FG2007.ZCE 20200310 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
161 FG2007.ZCE 20200311 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
162 FG2007.ZCE 20200312 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
163 FG2007.ZCE 20200313 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
164 FG2007.ZCE 20200316 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
165 FG2007.ZCE 20200317 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
166 FG2007.ZCE 20200318 1379.0 1373.0 -6.0 0.0 0.0 0.0 0.0
167 FG2007.ZCE 20200319 1373.0 1349.0 1349.0 1349.0 1349.0 1349.0 -24.0 -24.0 1.0 2.7 1.0 1.0
168 FG2007.ZCE 20200320 1349.0 1349.0 1403.0 1403.0 1339.0 1378.0 1373.0 29.0 24.0 3.0 8.24 2.0 1.0
169 FG2007.ZCE 20200323 1378.0 1373.0 1351.0 -22.0 0.0 0.0 2.0 0.0
170 FG2007.ZCE 20200324 1351.0 1351.0 0.0 0.0 0.0 2.0 0.0
171 FG2007.ZCE 20200325 1351.0 1371.0 1371.0 1371.0 1371.0 1371.0 20.0 20.0 1.0 2.74 3.0 1.0
172 FG2007.ZCE 20200326 1371.0 1371.0 1339.0 1358.0 1339.0 1358.0 1349.0 -13.0 -22.0 2.0 5.4 3.0 0.0
173 FG2007.ZCE 20200327 1358.0 1349.0 1335.0 1335.0 1335.0 1335.0 1335.0 -14.0 -14.0 1.0 2.67 2.0 -1.0
174 FG2007.ZCE 20200330 1335.0 1335.0 1357.0 1357.0 1339.0 1353.0 1347.0 18.0 12.0 7.0 18.85 3.0 1.0
175 FG2007.ZCE 20200331 1353.0 1347.0 1347.0 0.0 0.0 0.0 3.0 0.0
176 FG2007.ZCE 20200401 1347.0 1342.0 1343.0 1293.0 1293.0 1312.0 -54.0 -35.0 2485.0 6521.74 1636.0 1633.0
177 FG2007.ZCE 20200402 1293.0 1312.0 1253.0 1313.0 1252.0 1295.0 1274.0 -17.0 -38.0 25250.0 64329.44 5455.0 3819.0
178 FG2007.ZCE 20200403 1295.0 1274.0 1300.0 1300.0 1247.0 1252.0 1275.0 -22.0 1.0 20441.0 52109.87 7333.0 1878.0
179 FG2007.ZCE 20200407 1252.0 1275.0 1254.0 1273.0 1251.0 1269.0 1261.0 -6.0 -14.0 12703.0 32030.45 7609.0 276.0
180 FG2007.ZCE 20200408 1269.0 1261.0 1262.0 1274.0 1259.0 1271.0 1266.0 10.0 5.0 9556.0 24203.53 9189.0 1580.0
181 FG2007.ZCE 20200409 1271.0 1266.0 1263.0 1277.0 1259.0 1264.0 1267.0 -2.0 1.0 15443.0 39147.59 10024.0 835.0
182 FG2007.ZCE 20200410 1264.0 1267.0 1263.0 1281.0 1247.0 1271.0 1270.0 4.0 3.0 11341.0 28817.26 11573.0 1549.0
183 FG2007.ZCE 20200413 1271.0 1270.0 1241.0 1258.0 1219.0 1219.0 1236.0 -51.0 -34.0 15058.0 37208.38 12558.0 985.0
184 FG2007.ZCE 20200414 1219.0 1236.0 1191.0 1230.0 1188.0 1220.0 1220.0 -16.0 -16.0 25721.0 62749.63 13498.0 940.0
185 FG2007.ZCE 20200415 1220.0 1220.0 1215.0 1253.0 1208.0 1223.0 1232.0 3.0 12.0 26877.0 66218.5 18870.0 5372.0
186 FG2007.ZCE 20200416 1223.0 1232.0 1219.0 1224.0 1201.0 1215.0 1214.0 -17.0 -18.0 29923.0 72667.11 17453.0 -1417.0
187 FG2007.ZCE 20200417 1215.0 1214.0 1215.0 1228.0 1215.0 1220.0 1222.0 6.0 8.0 22773.0 55678.41 19206.0 1753.0
188 FG2007.ZCE 20200420 1220.0 1222.0 1211.0 1216.0 1195.0 1201.0 1205.0 -21.0 -17.0 17685.0 42625.81 20547.0 1341.0
189 FG2007.ZCE 20200421 1201.0 1205.0 1199.0 1204.0 1190.0 1197.0 1195.0 -8.0 -10.0 19277.0 46071.56 17798.0 -2749.0
190 FG2007.ZCE 20200422 1197.0 1195.0 1202.0 1206.0 1184.0 1188.0 1195.0 -7.0 0.0 15839.0 37848.42 20347.0 2549.0
191 FG2007.ZCE 20200423 1188.0 1195.0 1190.0 1197.0 1164.0 1169.0 1183.0 -26.0 -12.0 13201.0 31222.0 22658.0 2311.0
192 FG2007.ZCE 20200424 1169.0 1183.0 1171.0 1181.0 1168.0 1177.0 1176.0 -6.0 -7.0 14308.0 33641.75 26165.0 3507.0
193 FG2007.ZCE 20200427 1177.0 1176.0 1178.0 1191.0 1168.0 1187.0 1180.0 11.0 4.0 15611.0 36845.29 25934.0 -231.0
194 FG2007.ZCE 20200428 1187.0 1180.0 1185.0 1187.0 1172.0 1176.0 1182.0 -4.0 2.0 9892.0 23389.89 23657.0 -2277.0
195 FG2007.ZCE 20200429 1176.0 1182.0 1183.0 1198.0 1181.0 1191.0 1191.0 9.0 9.0 10011.0 23846.18 23742.0 85.0
196 FG2007.ZCE 20200430 1191.0 1191.0 1195.0 1202.0 1191.0 1198.0 1196.0 7.0 5.0 6569.0 15709.56 23968.0 226.0
197 FG2007.ZCE 20200506 1198.0 1196.0 1204.0 1233.0 1200.0 1226.0 1219.0 30.0 23.0 7355.0 17929.77 25079.0 1111.0
198 FG2007.ZCE 20200507 1226.0 1219.0 1223.0 1240.0 1222.0 1237.0 1229.0 18.0 10.0 7878.0 19370.0 26705.0 1626.0
199 FG2007.ZCE 20200508 1237.0 1229.0 1239.0 1255.0 1235.0 1242.0 1246.0 13.0 17.0 20347.0 50709.98 28344.0 1639.0
200 FG2007.ZCE 20200511 1242.0 1246.0 1238.0 1278.0 1233.0 1274.0 1256.0 28.0 10.0 19797.0 49730.83 28552.0 208.0
201 FG2007.ZCE 20200512 1274.0 1256.0 1275.0 1281.0 1266.0 1280.0 1273.0 24.0 17.0 14779.0 37620.44 25656.0 -2896.0
202 FG2007.ZCE 20200513 1280.0 1273.0 1269.0 1316.0 1269.0 1306.0 1296.0 33.0 23.0 17334.0 44938.87 22410.0 -3246.0
203 FG2007.ZCE 20200514 1306.0 1296.0 1305.0 1314.0 1292.0 1298.0 1301.0 2.0 5.0 13767.0 35829.08 21783.0 -627.0
204 FG2007.ZCE 20200515 1298.0 1301.0 1299.0 1308.0 1284.0 1286.0 1294.0 -15.0 -7.0 15713.0 40658.57 19805.0 -1978.0
205 FG2007.ZCE 20200518 1286.0 1294.0 1289.0 1324.0 1289.0 1317.0 1310.0 23.0 16.0 17138.0 44886.26 18886.0 -919.0
206 FG2007.ZCE 20200519 1317.0 1310.0 1322.0 1345.0 1321.0 1321.0 1331.0 11.0 21.0 23257.0 61916.79 17233.0 -1653.0
207 FG2007.ZCE 20200520 1321.0 1331.0 1323.0 1333.0 1317.0 1327.0 1324.0 -4.0 -7.0 13020.0 34484.6 16920.0 -313.0
208 FG2007.ZCE 20200521 1327.0 1324.0 1330.0 1351.0 1325.0 1348.0 1340.0 24.0 16.0 19104.0 51196.61 13044.0 -3876.0
209 FG2007.ZCE 20200522 1348.0 1340.0 1346.0 1351.0 1324.0 1327.0 1338.0 -13.0 -2.0 12967.0 34693.27 11979.0 -1065.0
210 FG2007.ZCE 20200525 1327.0 1338.0 1330.0 1392.0 1328.0 1391.0 1362.0 53.0 24.0 11136.0 30331.37 12496.0 517.0
211 FG2007.ZCE 20200526 1391.0 1362.0 1386.0 1405.0 1386.0 1394.0 1396.0 32.0 34.0 12510.0 34918.8 11906.0 -590.0
212 FG2007.ZCE 20200527 1394.0 1396.0 1393.0 1394.0 1380.0 1392.0 1387.0 -4.0 -9.0 11195.0 31044.08 11113.0 -793.0
213 FG2007.ZCE 20200528 1392.0 1387.0 1386.0 1398.0 1382.0 1388.0 1391.0 1.0 4.0 10492.0 29178.66 9753.0 -1360.0
214 FG2007.ZCE 20200529 1388.0 1391.0 1389.0 1401.0 1383.0 1398.0 1392.0 7.0 1.0 15913.0 44315.24 7283.0 -2470.0
215 FG2007.ZCE 20200601 1398.0 1392.0 1398.0 1413.0 1391.0 1398.0 1402.0 6.0 10.0 3242.0 9089.33 5642.0 -1641.0
216 FG2007.ZCE 20200602 1398.0 1402.0 1397.0 1413.0 1393.0 1411.0 1398.0 9.0 -4.0 1085.0 3033.68 5025.0 -617.0
217 FG2007.ZCE 20200603 1411.0 1398.0 1411.0 1411.0 1395.0 1396.0 1400.0 -2.0 2.0 1298.0 3635.05 3993.0 -1032.0
218 FG2007.ZCE 20200604 1396.0 1400.0 1395.0 1399.0 1385.0 1385.0 1392.0 -15.0 -8.0 812.0 2260.91 3419.0 -574.0
219 FG2007.ZCE 20200605 1385.0 1392.0 1381.0 1387.0 1370.0 1379.0 1379.0 -13.0 -13.0 506.0 1395.88 3273.0 -146.0
220 FG2007.ZCE 20200608 1379.0 1379.0 1380.0 1380.0 1367.0 1373.0 1375.0 -6.0 -4.0 461.0 1267.3 3033.0 -240.0
221 FG2007.ZCE 20200609 1373.0 1375.0 1378.0 1378.0 1351.0 1364.0 1360.0 -11.0 -15.0 2185.0 5941.93 1879.0 -1154.0
222 FG2007.ZCE 20200610 1364.0 1360.0 1361.0 1377.0 1361.0 1376.0 1373.0 16.0 13.0 817.0 2243.9 1353.0 -526.0
223 FG2007.ZCE 20200611 1376.0 1373.0 1372.0 1398.0 1370.0 1383.0 1379.0 10.0 6.0 151.0 416.5 1228.0 -125.0
224 FG2007.ZCE 20200612 1383.0 1379.0 1386.0 1398.0 1380.0 1392.0 1388.0 13.0 9.0 141.0 391.37 1145.0 -83.0
225 FG2007.ZCE 20200615 1392.0 1388.0 1390.0 1444.0 1390.0 1444.0 1414.0 56.0 26.0 602.0 1703.03 850.0 -295.0
226 FG2007.ZCE 20200616 1444.0 1414.0 1443.0 1460.0 1432.0 1443.0 1444.0 29.0 30.0 641.0 1851.43 496.0 -354.0
227 FG2007.ZCE 20200617 1443.0 1444.0 1439.0 1461.0 1439.0 1450.0 1446.0 6.0 2.0 22.0 63.63 492.0 -4.0
228 FG2007.ZCE 20200618 1450.0 1446.0 1428.0 1466.0 1428.0 1454.0 1453.0 8.0 7.0 18.0 52.3 491.0 -1.0
229 FG2007.ZCE 20200619 1454.0 1453.0 1445.0 1497.0 1432.0 1448.0 1442.0 -5.0 -11.0 898.0 2588.96 335.0 -156.0
230 FG2007.ZCE 20200622 1448.0 1442.0 1444.0 2.0 0.0 0.0 335.0 0.0
231 FG2007.ZCE 20200623 1444.0 1449.0 1455.0 1449.0 1453.0 1455.0 9.0 11.0 134.0 389.93 333.0 -2.0
232 FG2007.ZCE 20200624 1453.0 1455.0 1491.0 1491.0 1490.0 1490.0 1491.0 35.0 36.0 2.0 5.96 334.0 1.0
233 FG2007.ZCE 20200629 1490.0 1491.0 1533.0 1580.0 1455.0 1514.0 1521.0 23.0 30.0 189.0 574.81 328.0 -6.0
234 FG2007.ZCE 20200630 1514.0 1521.0 1477.0 1580.0 1477.0 1580.0 1521.0 59.0 0.0 354.0 1077.0 319.0 -9.0
235 FG2007.ZCE 20200701 1580.0 1521.0 1521.0 1521.0 1520.0 1520.0 1520.0 -1.0 -1.0 3.0 9.12 316.0 -3.0
236 FG2007.ZCE 20200702 1520.0 1520.0 1520.0 0.0 0.0 0.0 316.0 0.0
237 FG2007.ZCE 20200703 1520.0 1520.0 0.0 0.0 0.0 316.0 0.0
238 FG2007.ZCE 20200706 1520.0 1520.0 1525.0 1520.0 1525.0 1523.0 5.0 3.0 10.0 30.45 306.0 -10.0
239 FG2007.ZCE 20200707 1525.0 1523.0 1544.0 21.0 0.0 0.0 306.0 0.0
240 FG2007.ZCE 20200708 1544.0 1554.0 10.0 0.0 0.0 306.0 0.0
241 FG2007.ZCE 20200709 1554.0 1563.0 9.0 0.0 0.0 306.0 0.0
242 FG2007.ZCE 20200710 1563.0 1567.0 4.0 0.0 0.0 306.0 0.0
243 FG2007.ZCE 20200713 1567.0 1607.0 40.0 0.0 0.0 306.0 0.0
244 FG2007.ZCE 20200714 1607.0 1628.0 21.0 0.0 0.0 0.0 -306.0