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/FG2009.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
FG2009.ZCE,20190917,,1405.0,1403.0,1403.0,1369.0,1379.0,1381.0,-26.0,-24.0,654.0,1805.99,584.0,,
FG2009.ZCE,20190918,1379.0,1381.0,1380.0,1384.0,1375.0,1377.0,1379.0,-4.0,-2.0,534.0,1472.3,770.0,186.0,
FG2009.ZCE,20190919,1377.0,1379.0,1378.0,1381.0,1366.0,1372.0,1370.0,-7.0,-9.0,1304.0,3571.88,1592.0,822.0,
FG2009.ZCE,20190920,1372.0,1370.0,1372.0,1374.0,1359.0,1360.0,1366.0,-10.0,-4.0,1016.0,2775.78,2238.0,646.0,
FG2009.ZCE,20190923,1360.0,1366.0,1360.0,1370.0,1358.0,1368.0,1362.0,2.0,-4.0,1076.0,2931.73,2412.0,174.0,
FG2009.ZCE,20190924,1368.0,1362.0,1368.0,1372.0,1344.0,1348.0,1354.0,-14.0,-8.0,4122.0,11161.53,5628.0,3216.0,
FG2009.ZCE,20190925,1348.0,1354.0,1349.0,1353.0,1345.0,1351.0,1350.0,-3.0,-4.0,1838.0,4960.86,6432.0,804.0,
FG2009.ZCE,20190926,1351.0,1350.0,1351.0,1363.0,1347.0,1360.0,1354.0,10.0,4.0,1644.0,4453.33,6240.0,-192.0,
FG2009.ZCE,20190927,1360.0,1354.0,1365.0,1374.0,1363.0,1369.0,1369.0,15.0,15.0,2248.0,6153.31,5546.0,-694.0,
FG2009.ZCE,20190930,1369.0,1369.0,1368.0,1395.0,1367.0,1387.0,1381.0,18.0,12.0,1970.0,5440.83,5274.0,-272.0,
FG2009.ZCE,20191008,1387.0,1381.0,1387.0,1387.0,1364.0,1383.0,1376.0,2.0,-5.0,542.0,1491.68,5382.0,108.0,
FG2009.ZCE,20191009,1383.0,1376.0,1380.0,1381.0,1370.0,1378.0,1375.0,2.0,-1.0,1092.0,3002.68,5994.0,612.0,
FG2009.ZCE,20191010,1378.0,1375.0,1380.0,1393.0,1370.0,1379.0,1378.0,4.0,3.0,2336.0,6436.58,6882.0,888.0,
FG2009.ZCE,20191011,1379.0,1378.0,1380.0,1385.0,1377.0,1382.0,1381.0,4.0,3.0,1648.0,4550.25,7340.0,458.0,
FG2009.ZCE,20191014,1382.0,1381.0,1383.0,1384.0,1378.0,1381.0,1381.0,0.0,0.0,1008.0,2783.78,7682.0,342.0,
FG2009.ZCE,20191015,1381.0,1381.0,1379.0,1381.0,1372.0,1380.0,1376.0,-1.0,-5.0,1198.0,3297.65,8392.0,710.0,
FG2009.ZCE,20191016,1380.0,1376.0,1379.0,1387.0,1374.0,1378.0,1380.0,2.0,4.0,1566.0,4321.51,8754.0,362.0,
FG2009.ZCE,20191017,1378.0,1380.0,1377.0,1379.0,1369.0,1369.0,1373.0,-11.0,-7.0,1644.0,4514.8,9748.0,994.0,
FG2009.ZCE,20191018,1369.0,1373.0,1368.0,1391.0,1360.0,1388.0,1370.0,15.0,-3.0,7016.0,19230.69,9900.0,152.0,
FG2009.ZCE,20191021,1388.0,1370.0,1389.0,1408.0,1376.0,1403.0,1390.0,33.0,20.0,8692.0,24168.84,10350.0,450.0,
FG2009.ZCE,20191022,1403.0,1390.0,1399.0,1402.0,1388.0,1397.0,1396.0,7.0,6.0,2870.0,8010.36,11348.0,998.0,
FG2009.ZCE,20191023,1397.0,1396.0,1399.0,1402.0,1392.0,1399.0,1398.0,3.0,2.0,2652.0,7413.71,11368.0,20.0,
FG2009.ZCE,20191024,1399.0,1398.0,1395.0,1400.0,1393.0,1398.0,1397.0,0.0,-1.0,552.0,1541.86,11408.0,40.0,
FG2009.ZCE,20191025,1398.0,1397.0,1399.0,1400.0,1376.0,1395.0,1391.0,-2.0,-6.0,2982.0,8296.81,12090.0,682.0,
FG2009.ZCE,20191028,1395.0,1391.0,1398.0,1402.0,1386.0,1390.0,1391.0,-1.0,0.0,1782.0,4957.28,12076.0,-14.0,
FG2009.ZCE,20191029,1390.0,1391.0,1392.0,1393.0,1386.0,1390.0,1389.0,-1.0,-2.0,910.0,2528.71,12138.0,62.0,
FG2009.ZCE,20191030,1390.0,1389.0,1390.0,1393.0,1388.0,1392.0,1391.0,3.0,2.0,1360.0,3783.06,12252.0,114.0,
FG2009.ZCE,20191031,1392.0,1391.0,1393.0,1398.0,1390.0,1393.0,1394.0,2.0,3.0,2018.0,5625.8,11930.0,-322.0,
FG2009.ZCE,20191101,1393.0,1394.0,1391.0,1398.0,1388.0,1397.0,1394.0,3.0,0.0,1412.0,3935.74,11712.0,-218.0,
FG2009.ZCE,20191104,1397.0,1394.0,1396.0,1398.0,1390.0,1391.0,1394.0,-3.0,0.0,1984.0,5531.56,11730.0,18.0,
FG2009.ZCE,20191105,1391.0,1394.0,1390.0,1394.0,1388.0,1394.0,1390.0,0.0,-4.0,1916.0,5327.27,12436.0,706.0,
FG2009.ZCE,20191106,1394.0,1390.0,1394.0,1398.0,1388.0,1389.0,1392.0,-1.0,2.0,3168.0,8821.35,12200.0,-236.0,
FG2009.ZCE,20191107,1389.0,1392.0,1387.0,1396.0,1387.0,1394.0,1393.0,2.0,1.0,1910.0,5321.4,11498.0,-702.0,
FG2009.ZCE,20191108,1394.0,1393.0,1395.0,1398.0,1393.0,1398.0,1396.0,5.0,3.0,1768.0,4936.4,11840.0,342.0,
FG2009.ZCE,20191111,1398.0,1396.0,1399.0,1399.0,1370.0,1380.0,1385.0,-16.0,-11.0,6818.0,18884.52,14352.0,2512.0,
FG2009.ZCE,20191112,1380.0,1385.0,1380.0,1382.0,1373.0,1375.0,1377.0,-10.0,-8.0,1612.0,4439.71,15016.0,664.0,
FG2009.ZCE,20191113,1375.0,1377.0,1376.0,1386.0,1362.0,1372.0,1370.0,-5.0,-7.0,5858.0,16055.64,17860.0,2844.0,
FG2009.ZCE,20191114,1372.0,1370.0,1371.0,1392.0,1366.0,1392.0,1380.0,22.0,10.0,7640.0,21093.65,18220.0,360.0,
FG2009.ZCE,20191115,1392.0,1380.0,1391.0,1398.0,1387.0,1392.0,1391.0,12.0,11.0,4534.0,12613.32,18322.0,102.0,
FG2009.ZCE,20191118,1392.0,1391.0,1392.0,1392.0,1382.0,1388.0,1387.0,-3.0,-4.0,5868.0,16277.4,20912.0,2590.0,
FG2009.ZCE,20191119,1388.0,1387.0,1389.0,1389.0,1381.0,1381.0,1385.0,-6.0,-2.0,2524.0,6993.18,20800.0,-112.0,
FG2009.ZCE,20191120,1381.0,1385.0,1384.0,1389.0,1380.0,1386.0,1387.0,1.0,2.0,1400.0,3882.74,20228.0,-572.0,
FG2009.ZCE,20191121,1386.0,1387.0,1390.0,1390.0,1373.0,1377.0,1380.0,-10.0,-7.0,4592.0,12676.31,21968.0,1740.0,
FG2009.ZCE,20191122,1377.0,1380.0,1377.0,1377.0,1360.0,1366.0,1366.0,-14.0,-14.0,6598.0,18028.79,24296.0,2328.0,
FG2009.ZCE,20191125,1366.0,1366.0,1362.0,1374.0,1362.0,1365.0,1367.0,-1.0,1.0,3874.0,10589.65,25644.0,1348.0,
FG2009.ZCE,20191126,1365.0,1367.0,1365.0,1370.0,1361.0,1366.0,1367.0,-1.0,0.0,4144.0,11330.8,28182.0,2538.0,
FG2009.ZCE,20191127,1366.0,1367.0,1366.0,1379.0,1366.0,1375.0,1374.0,8.0,7.0,14016.0,38528.96,30780.0,2598.0,
FG2009.ZCE,20191128,1375.0,1374.0,1375.0,1385.0,1374.0,1385.0,1379.0,11.0,5.0,4518.0,12461.62,31542.0,762.0,
FG2009.ZCE,20191129,1385.0,1379.0,1385.0,1392.0,1382.0,1391.0,1387.0,12.0,8.0,4830.0,13397.36,31250.0,-292.0,
FG2009.ZCE,20191202,1391.0,1387.0,1392.0,1392.0,1380.0,1389.0,1384.0,2.0,-3.0,3446.0,9539.98,32480.0,1230.0,
FG2009.ZCE,20191203,1389.0,1384.0,1387.0,1390.0,1385.0,1389.0,1387.0,5.0,3.0,2350.0,6520.73,33460.0,980.0,
FG2009.ZCE,20191204,1389.0,1387.0,1388.0,1400.0,1384.0,1399.0,1392.0,12.0,5.0,5786.0,16109.52,34478.0,1018.0,
FG2009.ZCE,20191205,1399.0,1392.0,1397.0,1402.0,1394.0,1394.0,1398.0,2.0,6.0,3958.0,11062.82,34950.0,472.0,
FG2009.ZCE,20191206,1394.0,1398.0,1394.0,1402.0,1394.0,1399.0,1398.0,1.0,0.0,3470.0,9700.2,35852.0,902.0,
FG2009.ZCE,20191209,1399.0,1398.0,1396.0,1427.0,1396.0,1424.0,1414.0,26.0,16.0,8940.0,25282.25,34570.0,-1282.0,
FG2009.ZCE,20191210,1424.0,1414.0,1421.0,1446.0,1421.0,1442.0,1433.0,28.0,19.0,8092.0,23199.32,34270.0,-300.0,
FG2009.ZCE,20191211,1442.0,1433.0,1441.0,1443.0,1436.0,1442.0,1439.0,9.0,6.0,3870.0,11136.06,34512.0,242.0,
FG2009.ZCE,20191212,1442.0,1439.0,1439.0,1440.0,1430.0,1436.0,1435.0,-3.0,-4.0,7036.0,20193.29,35478.0,966.0,
FG2009.ZCE,20191213,1436.0,1435.0,1437.0,1443.0,1434.0,1438.0,1439.0,3.0,4.0,3054.0,8788.18,34934.0,-544.0,
FG2009.ZCE,20191216,1438.0,1439.0,1440.0,1443.0,1431.0,1441.0,1438.0,2.0,-1.0,3664.0,10540.54,34848.0,-86.0,
FG2009.ZCE,20191217,1441.0,1438.0,1439.0,1441.0,1434.0,1436.0,1437.0,-2.0,-1.0,2654.0,7626.76,35378.0,530.0,
FG2009.ZCE,20191218,1436.0,1437.0,1436.0,1458.0,1434.0,1453.0,1449.0,16.0,12.0,11606.0,33636.61,36442.0,1064.0,
FG2009.ZCE,20191219,1453.0,1449.0,1452.0,1453.0,1447.0,1450.0,1450.0,1.0,1.0,5264.0,15262.74,35518.0,-924.0,
FG2009.ZCE,20191220,1450.0,1450.0,1448.0,1451.0,1439.0,1447.0,1444.0,-3.0,-6.0,7754.0,22399.69,33734.0,-1784.0,
FG2009.ZCE,20191223,1447.0,1444.0,1447.0,1450.0,1440.0,1442.0,1444.0,-2.0,0.0,2954.0,8533.42,33126.0,-608.0,
FG2009.ZCE,20191224,1442.0,1444.0,1442.0,1455.0,1442.0,1452.0,1450.0,8.0,6.0,5812.0,16850.68,33516.0,390.0,
FG2009.ZCE,20191225,1452.0,1450.0,1451.0,1453.0,1444.0,1444.0,1447.0,-6.0,-3.0,3812.0,11034.7,34404.0,888.0,
FG2009.ZCE,20191226,1444.0,1447.0,1445.0,1452.0,1445.0,1449.0,1448.0,2.0,1.0,9332.0,27024.54,37668.0,3264.0,
FG2009.ZCE,20191227,1449.0,1448.0,1448.0,1467.0,1446.0,1461.0,1459.0,13.0,11.0,10140.0,29581.91,38186.0,518.0,
FG2009.ZCE,20191230,1461.0,1459.0,1460.0,1471.0,1459.0,1465.0,1466.0,6.0,7.0,8472.0,24837.61,38024.0,-162.0,
FG2009.ZCE,20191231,1465.0,1466.0,1466.0,1477.0,1456.0,1463.0,1466.0,-3.0,0.0,14570.0,42715.83,33822.0,-4202.0,
FG2009.ZCE,20200102,1463.0,1466.0,1464.0,1475.0,1459.0,1467.0,1466.0,1.0,0.0,4865.0,14262.96,17045.0,-16777.0,
FG2009.ZCE,20200103,1467.0,1466.0,1469.0,1485.0,1466.0,1483.0,1476.0,17.0,10.0,7949.0,23469.57,19838.0,2793.0,
FG2009.ZCE,20200106,1483.0,1476.0,1486.0,1491.0,1477.0,1485.0,1485.0,9.0,9.0,4680.0,13895.41,19936.0,98.0,
FG2009.ZCE,20200107,1485.0,1485.0,1488.0,1488.0,1482.0,1484.0,1486.0,-1.0,1.0,2721.0,8085.92,20758.0,822.0,
FG2009.ZCE,20200108,1484.0,1486.0,1482.0,1492.0,1482.0,1486.0,1487.0,0.0,1.0,2691.0,8003.32,20625.0,-133.0,
FG2009.ZCE,20200109,1486.0,1487.0,1481.0,1487.0,1479.0,1480.0,1483.0,-7.0,-4.0,3006.0,8917.38,20943.0,318.0,
FG2009.ZCE,20200110,1480.0,1483.0,1479.0,1488.0,1479.0,1482.0,1484.0,-1.0,1.0,3190.0,9465.18,21666.0,723.0,
FG2009.ZCE,20200113,1482.0,1484.0,1480.0,1480.0,1466.0,1466.0,1471.0,-18.0,-13.0,5009.0,14737.04,22931.0,1265.0,
FG2009.ZCE,20200114,1466.0,1471.0,1465.0,1472.0,1465.0,1468.0,1469.0,-3.0,-2.0,1925.0,5656.11,22858.0,-73.0,
FG2009.ZCE,20200115,1468.0,1469.0,1472.0,1500.0,1472.0,1476.0,1480.0,7.0,11.0,4481.0,13266.34,23487.0,629.0,
FG2009.ZCE,20200116,1476.0,1480.0,1475.0,1484.0,1471.0,1480.0,1479.0,0.0,-1.0,3301.0,9761.19,23299.0,-188.0,
FG2009.ZCE,20200117,1480.0,1479.0,1479.0,1482.0,1477.0,1479.0,1479.0,0.0,0.0,1937.0,5730.94,23071.0,-228.0,
FG2009.ZCE,20200120,1479.0,1479.0,1481.0,1481.0,1468.0,1478.0,1475.0,-1.0,-4.0,2083.0,6145.03,23134.0,63.0,
FG2009.ZCE,20200121,1478.0,1475.0,1478.0,1478.0,1464.0,1467.0,1469.0,-8.0,-6.0,3180.0,9344.73,23165.0,31.0,
FG2009.ZCE,20200122,1467.0,1469.0,1468.0,1481.0,1458.0,1476.0,1470.0,7.0,1.0,4892.0,14380.56,23059.0,-106.0,
FG2009.ZCE,20200123,1476.0,1470.0,1478.0,1478.0,1448.0,1449.0,1463.0,-21.0,-7.0,5718.0,16729.64,21511.0,-1548.0,
FG2009.ZCE,20200203,1449.0,1463.0,1373.0,1426.0,1367.0,1392.0,1410.0,-71.0,-53.0,17955.0,50625.38,26862.0,5351.0,
FG2009.ZCE,20200204,1392.0,1410.0,1386.0,1413.0,1386.0,1400.0,1402.0,-10.0,-8.0,14174.0,39736.32,31479.0,4617.0,
FG2009.ZCE,20200205,1400.0,1402.0,1400.0,1411.0,1390.0,1405.0,1404.0,3.0,2.0,15667.0,43997.97,36473.0,4994.0,
FG2009.ZCE,20200206,1405.0,1404.0,1408.0,1450.0,1404.0,1434.0,1419.0,30.0,15.0,22484.0,63811.61,35983.0,-490.0,
FG2009.ZCE,20200207,1434.0,1419.0,1430.0,1434.0,1424.0,1432.0,1429.0,13.0,10.0,7997.0,22858.04,37351.0,1368.0,
FG2009.ZCE,20200210,1432.0,1429.0,1430.0,1439.0,1427.0,1437.0,1434.0,8.0,5.0,7765.0,22270.99,41100.0,3749.0,
FG2009.ZCE,20200211,1437.0,1434.0,1435.0,1451.0,1435.0,1441.0,1444.0,7.0,10.0,11817.0,34125.64,41433.0,333.0,
FG2009.ZCE,20200212,1441.0,1444.0,1440.0,1450.0,1436.0,1447.0,1446.0,3.0,2.0,9430.0,27264.91,43147.0,1714.0,
FG2009.ZCE,20200213,1447.0,1446.0,1449.0,1454.0,1441.0,1448.0,1446.0,2.0,0.0,18516.0,53553.53,44991.0,1844.0,
FG2009.ZCE,20200214,1448.0,1446.0,1447.0,1448.0,1444.0,1447.0,1446.0,1.0,0.0,5387.0,15583.12,45018.0,27.0,
FG2009.ZCE,20200217,1447.0,1446.0,1448.0,1452.0,1428.0,1450.0,1445.0,4.0,-1.0,11414.0,32997.32,46260.0,1242.0,
FG2009.ZCE,20200218,1450.0,1445.0,1450.0,1451.0,1444.0,1447.0,1447.0,2.0,2.0,8551.0,24747.59,48310.0,2050.0,
FG2009.ZCE,20200219,1447.0,1447.0,1449.0,1456.0,1447.0,1450.0,1451.0,3.0,4.0,6663.0,19330.51,48000.0,-310.0,
FG2009.ZCE,20200220,1450.0,1451.0,1450.0,1470.0,1447.0,1464.0,1460.0,13.0,9.0,16340.0,47705.4,48505.0,505.0,
FG2009.ZCE,20200221,1464.0,1460.0,1465.0,1472.0,1459.0,1470.0,1469.0,10.0,9.0,14898.0,43757.35,50682.0,2177.0,
FG2009.ZCE,20200224,1470.0,1469.0,1468.0,1476.0,1461.0,1473.0,1469.0,4.0,0.0,16187.0,47552.36,50244.0,-438.0,
FG2009.ZCE,20200225,1473.0,1469.0,1468.0,1477.0,1463.0,1473.0,1472.0,4.0,3.0,14302.0,42094.07,50178.0,-66.0,
FG2009.ZCE,20200226,1473.0,1472.0,1469.0,1474.0,1464.0,1470.0,1470.0,-2.0,-2.0,10603.0,31180.71,51759.0,1581.0,
FG2009.ZCE,20200227,1470.0,1470.0,1467.0,1471.0,1459.0,1460.0,1464.0,-10.0,-6.0,12928.0,37846.17,52238.0,479.0,
FG2009.ZCE,20200228,1460.0,1464.0,1454.0,1459.0,1444.0,1449.0,1452.0,-15.0,-12.0,26029.0,75579.32,54246.0,2008.0,
FG2009.ZCE,20200302,1449.0,1452.0,1450.0,1476.0,1444.0,1466.0,1462.0,14.0,10.0,25047.0,73261.57,51313.0,-2933.0,
FG2009.ZCE,20200303,1466.0,1462.0,1475.0,1481.0,1460.0,1461.0,1469.0,-1.0,7.0,19181.0,56335.62,55021.0,3708.0,
FG2009.ZCE,20200304,1461.0,1469.0,1459.0,1468.0,1457.0,1466.0,1463.0,-3.0,-6.0,11562.0,33839.68,56059.0,1038.0,
FG2009.ZCE,20200305,1466.0,1463.0,1464.0,1471.0,1461.0,1464.0,1465.0,1.0,2.0,13703.0,40155.69,58658.0,2599.0,
FG2009.ZCE,20200306,1464.0,1465.0,1461.0,1464.0,1452.0,1456.0,1457.0,-9.0,-8.0,14631.0,42630.04,62198.0,3540.0,
FG2009.ZCE,20200309,1456.0,1457.0,1428.0,1440.0,1414.0,1435.0,1428.0,-22.0,-29.0,36033.0,102931.63,58556.0,-3642.0,
FG2009.ZCE,20200310,1435.0,1428.0,1429.0,1451.0,1429.0,1441.0,1441.0,13.0,13.0,20942.0,60345.51,56396.0,-2160.0,
FG2009.ZCE,20200311,1441.0,1441.0,1442.0,1450.0,1440.0,1445.0,1445.0,4.0,4.0,16454.0,47568.05,58188.0,1792.0,
FG2009.ZCE,20200312,1445.0,1445.0,1441.0,1446.0,1434.0,1443.0,1440.0,-2.0,-5.0,20766.0,59826.34,57564.0,-624.0,
FG2009.ZCE,20200313,1443.0,1440.0,1434.0,1447.0,1415.0,1425.0,1433.0,-15.0,-7.0,44384.0,127237.05,65794.0,8230.0,
FG2009.ZCE,20200316,1425.0,1433.0,1422.0,1425.0,1398.0,1399.0,1410.0,-34.0,-23.0,37822.0,106682.78,69722.0,3928.0,
FG2009.ZCE,20200317,1399.0,1410.0,1394.0,1399.0,1381.0,1386.0,1391.0,-24.0,-19.0,31898.0,88734.03,71719.0,1997.0,
FG2009.ZCE,20200318,1386.0,1391.0,1385.0,1397.0,1373.0,1373.0,1386.0,-18.0,-5.0,33233.0,92147.29,73821.0,2102.0,
FG2009.ZCE,20200319,1373.0,1386.0,1371.0,1378.0,1330.0,1344.0,1346.0,-42.0,-40.0,58172.0,156542.08,73507.0,-314.0,
FG2009.ZCE,20200320,1344.0,1346.0,1356.0,1359.0,1338.0,1343.0,1349.0,-3.0,3.0,30579.0,82529.6,73631.0,124.0,
FG2009.ZCE,20200323,1343.0,1349.0,1323.0,1332.0,1301.0,1303.0,1312.0,-46.0,-37.0,44744.0,117434.73,85540.0,11909.0,
FG2009.ZCE,20200324,1303.0,1312.0,1307.0,1329.0,1295.0,1328.0,1312.0,16.0,0.0,48821.0,128123.63,87689.0,2149.0,
FG2009.ZCE,20200325,1328.0,1312.0,1338.0,1358.0,1320.0,1340.0,1334.0,28.0,22.0,45128.0,120381.02,89859.0,2170.0,
FG2009.ZCE,20200326,1340.0,1334.0,1338.0,1339.0,1320.0,1320.0,1328.0,-14.0,-6.0,38330.0,101804.05,100092.0,10233.0,
FG2009.ZCE,20200327,1320.0,1328.0,1320.0,1326.0,1306.0,1314.0,1317.0,-14.0,-11.0,43852.0,115473.95,99804.0,-288.0,
FG2009.ZCE,20200330,1314.0,1317.0,1305.0,1318.0,1287.0,1299.0,1307.0,-18.0,-10.0,62701.0,163843.61,103676.0,3872.0,
FG2009.ZCE,20200331,1299.0,1307.0,1307.0,1314.0,1293.0,1297.0,1302.0,-10.0,-5.0,49077.0,127799.25,109588.0,5912.0,
FG2009.ZCE,20200401,1297.0,1302.0,1297.0,1297.0,1273.0,1274.0,1287.0,-28.0,-15.0,83678.0,215383.16,115689.0,6101.0,
FG2009.ZCE,20200402,1274.0,1287.0,1273.0,1284.0,1237.0,1280.0,1260.0,-7.0,-27.0,231594.0,583453.64,120132.0,4443.0,
FG2009.ZCE,20200403,1280.0,1260.0,1280.0,1281.0,1219.0,1222.0,1243.0,-38.0,-17.0,227897.0,566361.99,138206.0,18074.0,
FG2009.ZCE,20200407,1222.0,1243.0,1230.0,1249.0,1218.0,1241.0,1231.0,-2.0,-12.0,168121.0,413861.46,144952.0,6746.0,
FG2009.ZCE,20200408,1241.0,1231.0,1230.0,1249.0,1224.0,1244.0,1239.0,13.0,8.0,158153.0,391810.88,157273.0,12321.0,
FG2009.ZCE,20200409,1244.0,1239.0,1246.0,1254.0,1237.0,1244.0,1246.0,5.0,7.0,140278.0,349441.67,168640.0,11367.0,
FG2009.ZCE,20200410,1244.0,1246.0,1239.0,1260.0,1231.0,1256.0,1249.0,10.0,3.0,167521.0,418569.85,171558.0,2918.0,
FG2009.ZCE,20200413,1256.0,1249.0,1244.0,1253.0,1199.0,1199.0,1228.0,-50.0,-21.0,282977.0,695256.93,206429.0,34871.0,
FG2009.ZCE,20200414,1199.0,1228.0,1192.0,1226.0,1177.0,1219.0,1206.0,-9.0,-22.0,274275.0,661791.0,184099.0,-22330.0,
FG2009.ZCE,20200415,1219.0,1206.0,1208.0,1255.0,1207.0,1249.0,1245.0,43.0,39.0,507852.0,1264160.91,220338.0,36239.0,
FG2009.ZCE,20200416,1249.0,1245.0,1246.0,1250.0,1217.0,1230.0,1232.0,-15.0,-13.0,308928.0,761170.24,206385.0,-13953.0,
FG2009.ZCE,20200417,1230.0,1232.0,1230.0,1279.0,1228.0,1271.0,1258.0,39.0,26.0,444414.0,1118128.13,249402.0,43017.0,
FG2009.ZCE,20200420,1271.0,1258.0,1260.0,1277.0,1247.0,1256.0,1260.0,-2.0,2.0,306599.0,772325.82,261381.0,11979.0,
FG2009.ZCE,20200421,1256.0,1260.0,1251.0,1254.0,1223.0,1236.0,1234.0,-24.0,-26.0,273373.0,674724.49,227675.0,-33706.0,
FG2009.ZCE,20200422,1236.0,1234.0,1230.0,1247.0,1219.0,1240.0,1237.0,6.0,3.0,244956.0,605919.89,227409.0,-266.0,
FG2009.ZCE,20200423,1240.0,1237.0,1244.0,1260.0,1226.0,1228.0,1246.0,-9.0,9.0,277755.0,692352.58,239253.0,11844.0,
FG2009.ZCE,20200424,1228.0,1246.0,1233.0,1253.0,1231.0,1248.0,1243.0,2.0,-3.0,248580.0,618205.88,240555.0,1302.0,
FG2009.ZCE,20200427,1248.0,1243.0,1254.0,1272.0,1253.0,1261.0,1262.0,18.0,19.0,243162.0,613915.53,232374.0,-8181.0,
FG2009.ZCE,20200428,1261.0,1262.0,1254.0,1257.0,1239.0,1244.0,1249.0,-18.0,-13.0,179841.0,449126.39,223642.0,-8732.0,
FG2009.ZCE,20200429,1244.0,1249.0,1254.0,1273.0,1241.0,1261.0,1261.0,12.0,12.0,184916.0,466540.83,223058.0,-584.0,
FG2009.ZCE,20200430,1261.0,1261.0,1262.0,1277.0,1258.0,1269.0,1266.0,8.0,5.0,155116.0,392820.1,214984.0,-8074.0,
FG2009.ZCE,20200506,1269.0,1266.0,1277.0,1302.0,1270.0,1297.0,1289.0,31.0,23.0,196563.0,506752.09,231204.0,16220.0,
FG2009.ZCE,20200507,1297.0,1289.0,1293.0,1312.0,1290.0,1310.0,1300.0,21.0,11.0,228733.0,594558.55,251412.0,20208.0,
FG2009.ZCE,20200508,1310.0,1300.0,1315.0,1325.0,1305.0,1318.0,1314.0,18.0,14.0,252365.0,663229.73,240604.0,-10808.0,
FG2009.ZCE,20200511,1318.0,1314.0,1312.0,1347.0,1310.0,1340.0,1334.0,26.0,20.0,340678.0,908672.76,253293.0,12689.0,
FG2009.ZCE,20200512,1340.0,1334.0,1342.0,1347.0,1332.0,1345.0,1339.0,11.0,5.0,210935.0,565052.7,248350.0,-4943.0,
FG2009.ZCE,20200513,1345.0,1339.0,1345.0,1382.0,1341.0,1368.0,1362.0,29.0,23.0,435580.0,1186385.72,270714.0,22364.0,
FG2009.ZCE,20200514,1368.0,1362.0,1366.0,1376.0,1352.0,1361.0,1362.0,-1.0,0.0,318589.0,867717.34,249759.0,-20955.0,
FG2009.ZCE,20200515,1361.0,1362.0,1361.0,1368.0,1337.0,1343.0,1352.0,-19.0,-10.0,334491.0,904742.8,228076.0,-21683.0,
FG2009.ZCE,20200518,1343.0,1352.0,1348.0,1374.0,1344.0,1369.0,1362.0,17.0,10.0,260913.0,710662.02,219776.0,-8300.0,
FG2009.ZCE,20200519,1369.0,1362.0,1370.0,1396.0,1370.0,1377.0,1384.0,15.0,22.0,344766.0,954150.42,226523.0,6747.0,
FG2009.ZCE,20200520,1377.0,1384.0,1381.0,1387.0,1370.0,1379.0,1378.0,-5.0,-6.0,225492.0,621252.97,223228.0,-3295.0,
FG2009.ZCE,20200521,1379.0,1378.0,1379.0,1391.0,1372.0,1388.0,1380.0,10.0,2.0,198451.0,547771.34,218861.0,-4367.0,
FG2009.ZCE,20200522,1388.0,1380.0,1388.0,1393.0,1361.0,1364.0,1375.0,-16.0,-5.0,305672.0,840722.73,216881.0,-1980.0,
FG2009.ZCE,20200525,1364.0,1375.0,1367.0,1430.0,1365.0,1429.0,1407.0,54.0,32.0,515026.0,1448843.01,235469.0,18588.0,
FG2009.ZCE,20200526,1429.0,1407.0,1428.0,1441.0,1423.0,1431.0,1431.0,24.0,24.0,395191.0,1131144.19,239059.0,3590.0,
FG2009.ZCE,20200527,1431.0,1431.0,1432.0,1432.0,1416.0,1422.0,1422.0,-9.0,-9.0,285403.0,811466.66,221280.0,-17779.0,
FG2009.ZCE,20200528,1422.0,1422.0,1420.0,1431.0,1414.0,1428.0,1424.0,6.0,2.0,236458.0,673337.29,216897.0,-4383.0,
FG2009.ZCE,20200529,1428.0,1424.0,1428.0,1436.0,1412.0,1429.0,1426.0,5.0,2.0,285737.0,814720.84,208056.0,-8841.0,
FG2009.ZCE,20200601,1429.0,1426.0,1429.0,1447.0,1426.0,1437.0,1438.0,11.0,12.0,315595.0,907796.77,214951.0,6895.0,
FG2009.ZCE,20200602,1437.0,1438.0,1434.0,1454.0,1426.0,1447.0,1438.0,9.0,0.0,256508.0,737958.67,218874.0,3923.0,
FG2009.ZCE,20200603,1447.0,1438.0,1447.0,1450.0,1433.0,1438.0,1442.0,0.0,4.0,189734.0,547180.17,209837.0,-9037.0,
FG2009.ZCE,20200604,1438.0,1442.0,1438.0,1444.0,1427.0,1428.0,1435.0,-14.0,-7.0,218049.0,625981.9,216196.0,6359.0,
FG2009.ZCE,20200605,1428.0,1435.0,1430.0,1441.0,1420.0,1437.0,1430.0,2.0,-5.0,220004.0,629205.04,211471.0,-4725.0,
FG2009.ZCE,20200608,1437.0,1430.0,1440.0,1445.0,1425.0,1437.0,1434.0,7.0,4.0,191059.0,547873.93,206985.0,-4486.0,
FG2009.ZCE,20200609,1437.0,1434.0,1437.0,1441.0,1411.0,1420.0,1422.0,-14.0,-12.0,327397.0,931160.68,232041.0,25056.0,
FG2009.ZCE,20200610,1420.0,1422.0,1420.0,1432.0,1416.0,1424.0,1425.0,2.0,3.0,213428.0,608358.29,235606.0,3565.0,
FG2009.ZCE,20200611,1424.0,1425.0,1421.0,1451.0,1418.0,1445.0,1435.0,20.0,10.0,330093.0,947684.49,242475.0,6869.0,
FG2009.ZCE,20200612,1445.0,1435.0,1440.0,1464.0,1436.0,1454.0,1451.0,19.0,16.0,379841.0,1102194.73,240175.0,-2300.0,
FG2009.ZCE,20200615,1454.0,1451.0,1453.0,1465.0,1445.0,1452.0,1455.0,1.0,4.0,255660.0,743949.82,231056.0,-9119.0,
FG2009.ZCE,20200616,1452.0,1455.0,1454.0,1459.0,1448.0,1453.0,1453.0,-2.0,-2.0,148842.0,432582.64,230404.0,-652.0,
FG2009.ZCE,20200617,1453.0,1453.0,1452.0,1452.0,1435.0,1447.0,1443.0,-6.0,-10.0,222207.0,641415.58,223242.0,-7162.0,
FG2009.ZCE,20200618,1447.0,1443.0,1451.0,1456.0,1443.0,1446.0,1449.0,3.0,6.0,150243.0,435418.18,216409.0,-6833.0,
FG2009.ZCE,20200619,1446.0,1449.0,1442.0,1457.0,1442.0,1451.0,1449.0,2.0,0.0,163763.0,474593.44,212904.0,-3505.0,
FG2009.ZCE,20200622,1451.0,1449.0,1455.0,1463.0,1449.0,1455.0,1454.0,6.0,5.0,135973.0,395375.49,214783.0,1879.0,
FG2009.ZCE,20200623,1455.0,1454.0,1451.0,1457.0,1448.0,1454.0,1453.0,0.0,-1.0,126128.0,366639.21,220225.0,5442.0,
FG2009.ZCE,20200624,1454.0,1453.0,1458.0,1485.0,1452.0,1484.0,1472.0,31.0,19.0,270880.0,797483.75,224404.0,4179.0,
FG2009.ZCE,20200629,1484.0,1472.0,1476.0,1481.0,1469.0,1473.0,1475.0,1.0,3.0,141750.0,418191.07,213654.0,-10750.0,
FG2009.ZCE,20200630,1473.0,1475.0,1478.0,1486.0,1470.0,1477.0,1478.0,2.0,3.0,182071.0,538171.95,227206.0,13552.0,
FG2009.ZCE,20200701,1477.0,1478.0,1474.0,1492.0,1473.0,1490.0,1485.0,12.0,7.0,149990.0,445353.55,236670.0,9464.0,
FG2009.ZCE,20200702,1490.0,1485.0,1488.0,1502.0,1484.0,1497.0,1492.0,12.0,7.0,185144.0,552558.23,245861.0,9191.0,
FG2009.ZCE,20200703,1497.0,1492.0,1502.0,1502.0,1487.0,1490.0,1492.0,-2.0,0.0,135891.0,405583.68,234546.0,-11315.0,
FG2009.ZCE,20200706,1490.0,1492.0,1486.0,1507.0,1486.0,1503.0,1497.0,11.0,5.0,149885.0,448633.33,238650.0,4104.0,
FG2009.ZCE,20200707,1503.0,1497.0,1508.0,1531.0,1500.0,1527.0,1518.0,30.0,21.0,285372.0,866174.5,267926.0,29276.0,
FG2009.ZCE,20200708,1527.0,1518.0,1523.0,1537.0,1520.0,1530.0,1528.0,12.0,10.0,171922.0,525345.74,260051.0,-7875.0,
FG2009.ZCE,20200709,1530.0,1528.0,1534.0,1548.0,1527.0,1543.0,1537.0,15.0,9.0,202942.0,623748.39,267153.0,7102.0,
FG2009.ZCE,20200710,1543.0,1537.0,1539.0,1548.0,1534.0,1542.0,1541.0,5.0,4.0,201457.0,620964.77,264119.0,-3034.0,
FG2009.ZCE,20200713,1542.0,1541.0,1542.0,1603.0,1541.0,1591.0,1580.0,50.0,39.0,477229.0,1507602.08,260388.0,-3731.0,
FG2009.ZCE,20200714,1591.0,1580.0,1593.0,1619.0,1586.0,1599.0,1601.0,19.0,21.0,415114.0,1329000.88,257500.0,-2888.0,
FG2009.ZCE,20200715,1599.0,1601.0,1600.0,1612.0,1591.0,1605.0,1601.0,4.0,0.0,237509.0,760424.33,255681.0,-1819.0,
FG2009.ZCE,20200716,1605.0,1601.0,1602.0,1608.0,1593.0,1597.0,1600.0,-4.0,-1.0,234874.0,751709.98,257358.0,1677.0,
FG2009.ZCE,20200717,1597.0,1600.0,1602.0,1658.0,1599.0,1646.0,1631.0,46.0,31.0,580432.0,1893350.43,278167.0,20809.0,
FG2009.ZCE,20200720,1646.0,1631.0,1640.0,1647.0,1627.0,1637.0,1637.0,6.0,6.0,312894.0,1024313.5,260351.0,-17816.0,
FG2009.ZCE,20200721,1637.0,1637.0,1643.0,1695.0,1640.0,1689.0,1677.0,52.0,40.0,549212.0,1842041.04,267507.0,7156.0,
FG2009.ZCE,20200722,1689.0,1677.0,1689.0,1745.0,1683.0,1696.0,1721.0,19.0,44.0,909010.0,3128639.59,248060.0,-19447.0,
FG2009.ZCE,20200723,1696.0,1721.0,1702.0,1735.0,1655.0,1679.0,1688.0,-42.0,-33.0,1156031.0,3902584.27,239682.0,-8378.0,
FG2009.ZCE,20200724,1679.0,1688.0,1685.0,1685.0,1647.0,1663.0,1665.0,-25.0,-23.0,725377.0,2415537.83,221383.0,-18299.0,
FG2009.ZCE,20200727,1663.0,1665.0,1659.0,1705.0,1659.0,1668.0,1683.0,3.0,18.0,638112.0,2147784.73,221627.0,244.0,
FG2009.ZCE,20200728,1668.0,1683.0,1663.0,1689.0,1662.0,1686.0,1676.0,3.0,-7.0,428172.0,1434878.54,224523.0,2896.0,
FG2009.ZCE,20200729,1686.0,1676.0,1686.0,1712.0,1656.0,1672.0,1679.0,-4.0,3.0,838149.0,2813887.82,206783.0,-17740.0,
FG2009.ZCE,20200730,1672.0,1679.0,1678.0,1691.0,1673.0,1686.0,1680.0,7.0,1.0,372756.0,1252656.81,199574.0,-7209.0,
FG2009.ZCE,20200731,1686.0,1680.0,1680.0,1699.0,1666.0,1692.0,1685.0,12.0,5.0,432969.0,1459114.91,189935.0,-9639.0,
FG2009.ZCE,20200803,1692.0,1685.0,1700.0,1753.0,1692.0,1753.0,1730.0,68.0,45.0,695932.0,2408611.61,207880.0,17945.0,
FG2009.ZCE,20200804,1753.0,1730.0,1759.0,1819.0,1756.0,1815.0,1793.0,85.0,63.0,893274.0,3203205.22,173095.0,-34785.0,
FG2009.ZCE,20200805,1815.0,1793.0,1815.0,1825.0,1788.0,1818.0,1806.0,25.0,13.0,519955.0,1877808.61,169973.0,-3122.0,
FG2009.ZCE,20200806,1818.0,1806.0,1814.0,1875.0,1804.0,1858.0,1831.0,52.0,25.0,730958.0,2676486.63,166682.0,-3291.0,
FG2009.ZCE,20200807,1858.0,1831.0,1856.0,1905.0,1847.0,1905.0,1877.0,74.0,46.0,745491.0,2798196.16,172274.0,5592.0,
FG2009.ZCE,20200810,1905.0,1877.0,1900.0,1906.0,1839.0,1862.0,1869.0,-15.0,-8.0,749126.0,2799922.26,131677.0,-40597.0,
FG2009.ZCE,20200811,1862.0,1869.0,1869.0,1968.0,1862.0,1950.0,1932.0,81.0,63.0,769109.0,2972147.51,117680.0,-13997.0,
FG2009.ZCE,20200812,1950.0,1932.0,1941.0,1949.0,1860.0,1907.0,1901.0,-25.0,-31.0,407371.0,1548518.94,81626.0,-36054.0,
FG2009.ZCE,20200813,1907.0,1901.0,1916.0,1938.0,1863.0,1888.0,1884.0,-13.0,-17.0,231044.0,870631.96,62620.0,-19006.0,
FG2009.ZCE,20200814,1888.0,1884.0,1886.0,1892.0,1873.0,1878.0,1882.0,-6.0,-2.0,67007.0,252192.47,52306.0,-10314.0,
FG2009.ZCE,20200817,1878.0,1882.0,1875.0,1902.0,1864.0,1898.0,1882.0,16.0,0.0,59807.0,225138.42,40580.0,-11726.0,
FG2009.ZCE,20200818,1898.0,1882.0,1894.0,1928.0,1884.0,1900.0,1910.0,18.0,28.0,51110.0,195267.62,32312.0,-8268.0,
FG2009.ZCE,20200819,1900.0,1910.0,1909.0,1909.0,1877.0,1882.0,1887.0,-28.0,-23.0,25390.0,95836.35,27902.0,-4410.0,
FG2009.ZCE,20200820,1882.0,1887.0,1892.0,1892.0,1865.0,1876.0,1877.0,-11.0,-10.0,20934.0,78601.57,23209.0,-4693.0,
FG2009.ZCE,20200821,1876.0,1877.0,1885.0,1885.0,1755.0,1770.0,1804.0,-107.0,-73.0,53690.0,193731.0,20501.0,-2708.0,
FG2009.ZCE,20200824,1770.0,1804.0,1772.0,1842.0,1772.0,1835.0,1802.0,31.0,-2.0,30612.0,110352.35,15147.0,-5354.0,
FG2009.ZCE,20200825,1835.0,1802.0,1835.0,1835.0,1806.0,1828.0,1819.0,26.0,17.0,10308.0,37501.68,12936.0,-2211.0,
FG2009.ZCE,20200826,1828.0,1819.0,1832.0,1834.0,1813.0,1834.0,1828.0,15.0,9.0,6767.0,24736.92,10531.0,-2405.0,
FG2009.ZCE,20200827,1834.0,1828.0,1837.0,1857.0,1835.0,1847.0,1844.0,19.0,16.0,5405.0,19932.86,7868.0,-2663.0,
FG2009.ZCE,20200828,1847.0,1844.0,1847.0,1896.0,1835.0,1876.0,1856.0,32.0,12.0,5221.0,19379.14,5096.0,-2772.0,
FG2009.ZCE,20200831,1876.0,1856.0,1877.0,1943.0,1866.0,1902.0,1901.0,46.0,45.0,5891.0,22394.72,1033.0,-4063.0,
FG2009.ZCE,20200901,1902.0,1901.0,1831.0,1938.0,1831.0,1899.0,1879.0,-2.0,-22.0,160.0,601.34,905.0,-128.0,
FG2009.ZCE,20200902,1899.0,1879.0,1905.0,1960.0,1901.0,1940.0,1922.0,61.0,43.0,564.0,2168.07,386.0,-519.0,
FG2009.ZCE,20200903,1940.0,1922.0,,,,,1922.0,,0.0,0.0,0.0,386.0,0.0,
FG2009.ZCE,20200904,,1922.0,,,,,1922.0,,0.0,0.0,0.0,386.0,0.0,
FG2009.ZCE,20200907,,1922.0,1915.0,1915.0,1915.0,1915.0,1915.0,-7.0,-7.0,40.0,153.2,346.0,-40.0,
FG2009.ZCE,20200908,1915.0,1915.0,1915.0,1939.0,1855.0,1939.0,1866.0,24.0,-49.0,21.0,78.37,328.0,-18.0,
FG2009.ZCE,20200909,1939.0,1866.0,,,,,1866.0,,0.0,0.0,0.0,328.0,0.0,
FG2009.ZCE,20200910,,1866.0,,,,,1866.0,,0.0,0.0,0.0,328.0,0.0,
FG2009.ZCE,20200911,,1866.0,1866.0,1866.0,1866.0,1866.0,1866.0,0.0,0.0,8.0,29.86,320.0,-8.0,
FG2009.ZCE,20200914,1866.0,1866.0,1940.0,1940.0,1900.0,1900.0,1920.0,34.0,54.0,21.0,80.64,0.0,-320.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2009.ZCE 20190917 1405.0 1403.0 1403.0 1369.0 1379.0 1381.0 -26.0 -24.0 654.0 1805.99 584.0
3 FG2009.ZCE 20190918 1379.0 1381.0 1380.0 1384.0 1375.0 1377.0 1379.0 -4.0 -2.0 534.0 1472.3 770.0 186.0
4 FG2009.ZCE 20190919 1377.0 1379.0 1378.0 1381.0 1366.0 1372.0 1370.0 -7.0 -9.0 1304.0 3571.88 1592.0 822.0
5 FG2009.ZCE 20190920 1372.0 1370.0 1372.0 1374.0 1359.0 1360.0 1366.0 -10.0 -4.0 1016.0 2775.78 2238.0 646.0
6 FG2009.ZCE 20190923 1360.0 1366.0 1360.0 1370.0 1358.0 1368.0 1362.0 2.0 -4.0 1076.0 2931.73 2412.0 174.0
7 FG2009.ZCE 20190924 1368.0 1362.0 1368.0 1372.0 1344.0 1348.0 1354.0 -14.0 -8.0 4122.0 11161.53 5628.0 3216.0
8 FG2009.ZCE 20190925 1348.0 1354.0 1349.0 1353.0 1345.0 1351.0 1350.0 -3.0 -4.0 1838.0 4960.86 6432.0 804.0
9 FG2009.ZCE 20190926 1351.0 1350.0 1351.0 1363.0 1347.0 1360.0 1354.0 10.0 4.0 1644.0 4453.33 6240.0 -192.0
10 FG2009.ZCE 20190927 1360.0 1354.0 1365.0 1374.0 1363.0 1369.0 1369.0 15.0 15.0 2248.0 6153.31 5546.0 -694.0
11 FG2009.ZCE 20190930 1369.0 1369.0 1368.0 1395.0 1367.0 1387.0 1381.0 18.0 12.0 1970.0 5440.83 5274.0 -272.0
12 FG2009.ZCE 20191008 1387.0 1381.0 1387.0 1387.0 1364.0 1383.0 1376.0 2.0 -5.0 542.0 1491.68 5382.0 108.0
13 FG2009.ZCE 20191009 1383.0 1376.0 1380.0 1381.0 1370.0 1378.0 1375.0 2.0 -1.0 1092.0 3002.68 5994.0 612.0
14 FG2009.ZCE 20191010 1378.0 1375.0 1380.0 1393.0 1370.0 1379.0 1378.0 4.0 3.0 2336.0 6436.58 6882.0 888.0
15 FG2009.ZCE 20191011 1379.0 1378.0 1380.0 1385.0 1377.0 1382.0 1381.0 4.0 3.0 1648.0 4550.25 7340.0 458.0
16 FG2009.ZCE 20191014 1382.0 1381.0 1383.0 1384.0 1378.0 1381.0 1381.0 0.0 0.0 1008.0 2783.78 7682.0 342.0
17 FG2009.ZCE 20191015 1381.0 1381.0 1379.0 1381.0 1372.0 1380.0 1376.0 -1.0 -5.0 1198.0 3297.65 8392.0 710.0
18 FG2009.ZCE 20191016 1380.0 1376.0 1379.0 1387.0 1374.0 1378.0 1380.0 2.0 4.0 1566.0 4321.51 8754.0 362.0
19 FG2009.ZCE 20191017 1378.0 1380.0 1377.0 1379.0 1369.0 1369.0 1373.0 -11.0 -7.0 1644.0 4514.8 9748.0 994.0
20 FG2009.ZCE 20191018 1369.0 1373.0 1368.0 1391.0 1360.0 1388.0 1370.0 15.0 -3.0 7016.0 19230.69 9900.0 152.0
21 FG2009.ZCE 20191021 1388.0 1370.0 1389.0 1408.0 1376.0 1403.0 1390.0 33.0 20.0 8692.0 24168.84 10350.0 450.0
22 FG2009.ZCE 20191022 1403.0 1390.0 1399.0 1402.0 1388.0 1397.0 1396.0 7.0 6.0 2870.0 8010.36 11348.0 998.0
23 FG2009.ZCE 20191023 1397.0 1396.0 1399.0 1402.0 1392.0 1399.0 1398.0 3.0 2.0 2652.0 7413.71 11368.0 20.0
24 FG2009.ZCE 20191024 1399.0 1398.0 1395.0 1400.0 1393.0 1398.0 1397.0 0.0 -1.0 552.0 1541.86 11408.0 40.0
25 FG2009.ZCE 20191025 1398.0 1397.0 1399.0 1400.0 1376.0 1395.0 1391.0 -2.0 -6.0 2982.0 8296.81 12090.0 682.0
26 FG2009.ZCE 20191028 1395.0 1391.0 1398.0 1402.0 1386.0 1390.0 1391.0 -1.0 0.0 1782.0 4957.28 12076.0 -14.0
27 FG2009.ZCE 20191029 1390.0 1391.0 1392.0 1393.0 1386.0 1390.0 1389.0 -1.0 -2.0 910.0 2528.71 12138.0 62.0
28 FG2009.ZCE 20191030 1390.0 1389.0 1390.0 1393.0 1388.0 1392.0 1391.0 3.0 2.0 1360.0 3783.06 12252.0 114.0
29 FG2009.ZCE 20191031 1392.0 1391.0 1393.0 1398.0 1390.0 1393.0 1394.0 2.0 3.0 2018.0 5625.8 11930.0 -322.0
30 FG2009.ZCE 20191101 1393.0 1394.0 1391.0 1398.0 1388.0 1397.0 1394.0 3.0 0.0 1412.0 3935.74 11712.0 -218.0
31 FG2009.ZCE 20191104 1397.0 1394.0 1396.0 1398.0 1390.0 1391.0 1394.0 -3.0 0.0 1984.0 5531.56 11730.0 18.0
32 FG2009.ZCE 20191105 1391.0 1394.0 1390.0 1394.0 1388.0 1394.0 1390.0 0.0 -4.0 1916.0 5327.27 12436.0 706.0
33 FG2009.ZCE 20191106 1394.0 1390.0 1394.0 1398.0 1388.0 1389.0 1392.0 -1.0 2.0 3168.0 8821.35 12200.0 -236.0
34 FG2009.ZCE 20191107 1389.0 1392.0 1387.0 1396.0 1387.0 1394.0 1393.0 2.0 1.0 1910.0 5321.4 11498.0 -702.0
35 FG2009.ZCE 20191108 1394.0 1393.0 1395.0 1398.0 1393.0 1398.0 1396.0 5.0 3.0 1768.0 4936.4 11840.0 342.0
36 FG2009.ZCE 20191111 1398.0 1396.0 1399.0 1399.0 1370.0 1380.0 1385.0 -16.0 -11.0 6818.0 18884.52 14352.0 2512.0
37 FG2009.ZCE 20191112 1380.0 1385.0 1380.0 1382.0 1373.0 1375.0 1377.0 -10.0 -8.0 1612.0 4439.71 15016.0 664.0
38 FG2009.ZCE 20191113 1375.0 1377.0 1376.0 1386.0 1362.0 1372.0 1370.0 -5.0 -7.0 5858.0 16055.64 17860.0 2844.0
39 FG2009.ZCE 20191114 1372.0 1370.0 1371.0 1392.0 1366.0 1392.0 1380.0 22.0 10.0 7640.0 21093.65 18220.0 360.0
40 FG2009.ZCE 20191115 1392.0 1380.0 1391.0 1398.0 1387.0 1392.0 1391.0 12.0 11.0 4534.0 12613.32 18322.0 102.0
41 FG2009.ZCE 20191118 1392.0 1391.0 1392.0 1392.0 1382.0 1388.0 1387.0 -3.0 -4.0 5868.0 16277.4 20912.0 2590.0
42 FG2009.ZCE 20191119 1388.0 1387.0 1389.0 1389.0 1381.0 1381.0 1385.0 -6.0 -2.0 2524.0 6993.18 20800.0 -112.0
43 FG2009.ZCE 20191120 1381.0 1385.0 1384.0 1389.0 1380.0 1386.0 1387.0 1.0 2.0 1400.0 3882.74 20228.0 -572.0
44 FG2009.ZCE 20191121 1386.0 1387.0 1390.0 1390.0 1373.0 1377.0 1380.0 -10.0 -7.0 4592.0 12676.31 21968.0 1740.0
45 FG2009.ZCE 20191122 1377.0 1380.0 1377.0 1377.0 1360.0 1366.0 1366.0 -14.0 -14.0 6598.0 18028.79 24296.0 2328.0
46 FG2009.ZCE 20191125 1366.0 1366.0 1362.0 1374.0 1362.0 1365.0 1367.0 -1.0 1.0 3874.0 10589.65 25644.0 1348.0
47 FG2009.ZCE 20191126 1365.0 1367.0 1365.0 1370.0 1361.0 1366.0 1367.0 -1.0 0.0 4144.0 11330.8 28182.0 2538.0
48 FG2009.ZCE 20191127 1366.0 1367.0 1366.0 1379.0 1366.0 1375.0 1374.0 8.0 7.0 14016.0 38528.96 30780.0 2598.0
49 FG2009.ZCE 20191128 1375.0 1374.0 1375.0 1385.0 1374.0 1385.0 1379.0 11.0 5.0 4518.0 12461.62 31542.0 762.0
50 FG2009.ZCE 20191129 1385.0 1379.0 1385.0 1392.0 1382.0 1391.0 1387.0 12.0 8.0 4830.0 13397.36 31250.0 -292.0
51 FG2009.ZCE 20191202 1391.0 1387.0 1392.0 1392.0 1380.0 1389.0 1384.0 2.0 -3.0 3446.0 9539.98 32480.0 1230.0
52 FG2009.ZCE 20191203 1389.0 1384.0 1387.0 1390.0 1385.0 1389.0 1387.0 5.0 3.0 2350.0 6520.73 33460.0 980.0
53 FG2009.ZCE 20191204 1389.0 1387.0 1388.0 1400.0 1384.0 1399.0 1392.0 12.0 5.0 5786.0 16109.52 34478.0 1018.0
54 FG2009.ZCE 20191205 1399.0 1392.0 1397.0 1402.0 1394.0 1394.0 1398.0 2.0 6.0 3958.0 11062.82 34950.0 472.0
55 FG2009.ZCE 20191206 1394.0 1398.0 1394.0 1402.0 1394.0 1399.0 1398.0 1.0 0.0 3470.0 9700.2 35852.0 902.0
56 FG2009.ZCE 20191209 1399.0 1398.0 1396.0 1427.0 1396.0 1424.0 1414.0 26.0 16.0 8940.0 25282.25 34570.0 -1282.0
57 FG2009.ZCE 20191210 1424.0 1414.0 1421.0 1446.0 1421.0 1442.0 1433.0 28.0 19.0 8092.0 23199.32 34270.0 -300.0
58 FG2009.ZCE 20191211 1442.0 1433.0 1441.0 1443.0 1436.0 1442.0 1439.0 9.0 6.0 3870.0 11136.06 34512.0 242.0
59 FG2009.ZCE 20191212 1442.0 1439.0 1439.0 1440.0 1430.0 1436.0 1435.0 -3.0 -4.0 7036.0 20193.29 35478.0 966.0
60 FG2009.ZCE 20191213 1436.0 1435.0 1437.0 1443.0 1434.0 1438.0 1439.0 3.0 4.0 3054.0 8788.18 34934.0 -544.0
61 FG2009.ZCE 20191216 1438.0 1439.0 1440.0 1443.0 1431.0 1441.0 1438.0 2.0 -1.0 3664.0 10540.54 34848.0 -86.0
62 FG2009.ZCE 20191217 1441.0 1438.0 1439.0 1441.0 1434.0 1436.0 1437.0 -2.0 -1.0 2654.0 7626.76 35378.0 530.0
63 FG2009.ZCE 20191218 1436.0 1437.0 1436.0 1458.0 1434.0 1453.0 1449.0 16.0 12.0 11606.0 33636.61 36442.0 1064.0
64 FG2009.ZCE 20191219 1453.0 1449.0 1452.0 1453.0 1447.0 1450.0 1450.0 1.0 1.0 5264.0 15262.74 35518.0 -924.0
65 FG2009.ZCE 20191220 1450.0 1450.0 1448.0 1451.0 1439.0 1447.0 1444.0 -3.0 -6.0 7754.0 22399.69 33734.0 -1784.0
66 FG2009.ZCE 20191223 1447.0 1444.0 1447.0 1450.0 1440.0 1442.0 1444.0 -2.0 0.0 2954.0 8533.42 33126.0 -608.0
67 FG2009.ZCE 20191224 1442.0 1444.0 1442.0 1455.0 1442.0 1452.0 1450.0 8.0 6.0 5812.0 16850.68 33516.0 390.0
68 FG2009.ZCE 20191225 1452.0 1450.0 1451.0 1453.0 1444.0 1444.0 1447.0 -6.0 -3.0 3812.0 11034.7 34404.0 888.0
69 FG2009.ZCE 20191226 1444.0 1447.0 1445.0 1452.0 1445.0 1449.0 1448.0 2.0 1.0 9332.0 27024.54 37668.0 3264.0
70 FG2009.ZCE 20191227 1449.0 1448.0 1448.0 1467.0 1446.0 1461.0 1459.0 13.0 11.0 10140.0 29581.91 38186.0 518.0
71 FG2009.ZCE 20191230 1461.0 1459.0 1460.0 1471.0 1459.0 1465.0 1466.0 6.0 7.0 8472.0 24837.61 38024.0 -162.0
72 FG2009.ZCE 20191231 1465.0 1466.0 1466.0 1477.0 1456.0 1463.0 1466.0 -3.0 0.0 14570.0 42715.83 33822.0 -4202.0
73 FG2009.ZCE 20200102 1463.0 1466.0 1464.0 1475.0 1459.0 1467.0 1466.0 1.0 0.0 4865.0 14262.96 17045.0 -16777.0
74 FG2009.ZCE 20200103 1467.0 1466.0 1469.0 1485.0 1466.0 1483.0 1476.0 17.0 10.0 7949.0 23469.57 19838.0 2793.0
75 FG2009.ZCE 20200106 1483.0 1476.0 1486.0 1491.0 1477.0 1485.0 1485.0 9.0 9.0 4680.0 13895.41 19936.0 98.0
76 FG2009.ZCE 20200107 1485.0 1485.0 1488.0 1488.0 1482.0 1484.0 1486.0 -1.0 1.0 2721.0 8085.92 20758.0 822.0
77 FG2009.ZCE 20200108 1484.0 1486.0 1482.0 1492.0 1482.0 1486.0 1487.0 0.0 1.0 2691.0 8003.32 20625.0 -133.0
78 FG2009.ZCE 20200109 1486.0 1487.0 1481.0 1487.0 1479.0 1480.0 1483.0 -7.0 -4.0 3006.0 8917.38 20943.0 318.0
79 FG2009.ZCE 20200110 1480.0 1483.0 1479.0 1488.0 1479.0 1482.0 1484.0 -1.0 1.0 3190.0 9465.18 21666.0 723.0
80 FG2009.ZCE 20200113 1482.0 1484.0 1480.0 1480.0 1466.0 1466.0 1471.0 -18.0 -13.0 5009.0 14737.04 22931.0 1265.0
81 FG2009.ZCE 20200114 1466.0 1471.0 1465.0 1472.0 1465.0 1468.0 1469.0 -3.0 -2.0 1925.0 5656.11 22858.0 -73.0
82 FG2009.ZCE 20200115 1468.0 1469.0 1472.0 1500.0 1472.0 1476.0 1480.0 7.0 11.0 4481.0 13266.34 23487.0 629.0
83 FG2009.ZCE 20200116 1476.0 1480.0 1475.0 1484.0 1471.0 1480.0 1479.0 0.0 -1.0 3301.0 9761.19 23299.0 -188.0
84 FG2009.ZCE 20200117 1480.0 1479.0 1479.0 1482.0 1477.0 1479.0 1479.0 0.0 0.0 1937.0 5730.94 23071.0 -228.0
85 FG2009.ZCE 20200120 1479.0 1479.0 1481.0 1481.0 1468.0 1478.0 1475.0 -1.0 -4.0 2083.0 6145.03 23134.0 63.0
86 FG2009.ZCE 20200121 1478.0 1475.0 1478.0 1478.0 1464.0 1467.0 1469.0 -8.0 -6.0 3180.0 9344.73 23165.0 31.0
87 FG2009.ZCE 20200122 1467.0 1469.0 1468.0 1481.0 1458.0 1476.0 1470.0 7.0 1.0 4892.0 14380.56 23059.0 -106.0
88 FG2009.ZCE 20200123 1476.0 1470.0 1478.0 1478.0 1448.0 1449.0 1463.0 -21.0 -7.0 5718.0 16729.64 21511.0 -1548.0
89 FG2009.ZCE 20200203 1449.0 1463.0 1373.0 1426.0 1367.0 1392.0 1410.0 -71.0 -53.0 17955.0 50625.38 26862.0 5351.0
90 FG2009.ZCE 20200204 1392.0 1410.0 1386.0 1413.0 1386.0 1400.0 1402.0 -10.0 -8.0 14174.0 39736.32 31479.0 4617.0
91 FG2009.ZCE 20200205 1400.0 1402.0 1400.0 1411.0 1390.0 1405.0 1404.0 3.0 2.0 15667.0 43997.97 36473.0 4994.0
92 FG2009.ZCE 20200206 1405.0 1404.0 1408.0 1450.0 1404.0 1434.0 1419.0 30.0 15.0 22484.0 63811.61 35983.0 -490.0
93 FG2009.ZCE 20200207 1434.0 1419.0 1430.0 1434.0 1424.0 1432.0 1429.0 13.0 10.0 7997.0 22858.04 37351.0 1368.0
94 FG2009.ZCE 20200210 1432.0 1429.0 1430.0 1439.0 1427.0 1437.0 1434.0 8.0 5.0 7765.0 22270.99 41100.0 3749.0
95 FG2009.ZCE 20200211 1437.0 1434.0 1435.0 1451.0 1435.0 1441.0 1444.0 7.0 10.0 11817.0 34125.64 41433.0 333.0
96 FG2009.ZCE 20200212 1441.0 1444.0 1440.0 1450.0 1436.0 1447.0 1446.0 3.0 2.0 9430.0 27264.91 43147.0 1714.0
97 FG2009.ZCE 20200213 1447.0 1446.0 1449.0 1454.0 1441.0 1448.0 1446.0 2.0 0.0 18516.0 53553.53 44991.0 1844.0
98 FG2009.ZCE 20200214 1448.0 1446.0 1447.0 1448.0 1444.0 1447.0 1446.0 1.0 0.0 5387.0 15583.12 45018.0 27.0
99 FG2009.ZCE 20200217 1447.0 1446.0 1448.0 1452.0 1428.0 1450.0 1445.0 4.0 -1.0 11414.0 32997.32 46260.0 1242.0
100 FG2009.ZCE 20200218 1450.0 1445.0 1450.0 1451.0 1444.0 1447.0 1447.0 2.0 2.0 8551.0 24747.59 48310.0 2050.0
101 FG2009.ZCE 20200219 1447.0 1447.0 1449.0 1456.0 1447.0 1450.0 1451.0 3.0 4.0 6663.0 19330.51 48000.0 -310.0
102 FG2009.ZCE 20200220 1450.0 1451.0 1450.0 1470.0 1447.0 1464.0 1460.0 13.0 9.0 16340.0 47705.4 48505.0 505.0
103 FG2009.ZCE 20200221 1464.0 1460.0 1465.0 1472.0 1459.0 1470.0 1469.0 10.0 9.0 14898.0 43757.35 50682.0 2177.0
104 FG2009.ZCE 20200224 1470.0 1469.0 1468.0 1476.0 1461.0 1473.0 1469.0 4.0 0.0 16187.0 47552.36 50244.0 -438.0
105 FG2009.ZCE 20200225 1473.0 1469.0 1468.0 1477.0 1463.0 1473.0 1472.0 4.0 3.0 14302.0 42094.07 50178.0 -66.0
106 FG2009.ZCE 20200226 1473.0 1472.0 1469.0 1474.0 1464.0 1470.0 1470.0 -2.0 -2.0 10603.0 31180.71 51759.0 1581.0
107 FG2009.ZCE 20200227 1470.0 1470.0 1467.0 1471.0 1459.0 1460.0 1464.0 -10.0 -6.0 12928.0 37846.17 52238.0 479.0
108 FG2009.ZCE 20200228 1460.0 1464.0 1454.0 1459.0 1444.0 1449.0 1452.0 -15.0 -12.0 26029.0 75579.32 54246.0 2008.0
109 FG2009.ZCE 20200302 1449.0 1452.0 1450.0 1476.0 1444.0 1466.0 1462.0 14.0 10.0 25047.0 73261.57 51313.0 -2933.0
110 FG2009.ZCE 20200303 1466.0 1462.0 1475.0 1481.0 1460.0 1461.0 1469.0 -1.0 7.0 19181.0 56335.62 55021.0 3708.0
111 FG2009.ZCE 20200304 1461.0 1469.0 1459.0 1468.0 1457.0 1466.0 1463.0 -3.0 -6.0 11562.0 33839.68 56059.0 1038.0
112 FG2009.ZCE 20200305 1466.0 1463.0 1464.0 1471.0 1461.0 1464.0 1465.0 1.0 2.0 13703.0 40155.69 58658.0 2599.0
113 FG2009.ZCE 20200306 1464.0 1465.0 1461.0 1464.0 1452.0 1456.0 1457.0 -9.0 -8.0 14631.0 42630.04 62198.0 3540.0
114 FG2009.ZCE 20200309 1456.0 1457.0 1428.0 1440.0 1414.0 1435.0 1428.0 -22.0 -29.0 36033.0 102931.63 58556.0 -3642.0
115 FG2009.ZCE 20200310 1435.0 1428.0 1429.0 1451.0 1429.0 1441.0 1441.0 13.0 13.0 20942.0 60345.51 56396.0 -2160.0
116 FG2009.ZCE 20200311 1441.0 1441.0 1442.0 1450.0 1440.0 1445.0 1445.0 4.0 4.0 16454.0 47568.05 58188.0 1792.0
117 FG2009.ZCE 20200312 1445.0 1445.0 1441.0 1446.0 1434.0 1443.0 1440.0 -2.0 -5.0 20766.0 59826.34 57564.0 -624.0
118 FG2009.ZCE 20200313 1443.0 1440.0 1434.0 1447.0 1415.0 1425.0 1433.0 -15.0 -7.0 44384.0 127237.05 65794.0 8230.0
119 FG2009.ZCE 20200316 1425.0 1433.0 1422.0 1425.0 1398.0 1399.0 1410.0 -34.0 -23.0 37822.0 106682.78 69722.0 3928.0
120 FG2009.ZCE 20200317 1399.0 1410.0 1394.0 1399.0 1381.0 1386.0 1391.0 -24.0 -19.0 31898.0 88734.03 71719.0 1997.0
121 FG2009.ZCE 20200318 1386.0 1391.0 1385.0 1397.0 1373.0 1373.0 1386.0 -18.0 -5.0 33233.0 92147.29 73821.0 2102.0
122 FG2009.ZCE 20200319 1373.0 1386.0 1371.0 1378.0 1330.0 1344.0 1346.0 -42.0 -40.0 58172.0 156542.08 73507.0 -314.0
123 FG2009.ZCE 20200320 1344.0 1346.0 1356.0 1359.0 1338.0 1343.0 1349.0 -3.0 3.0 30579.0 82529.6 73631.0 124.0
124 FG2009.ZCE 20200323 1343.0 1349.0 1323.0 1332.0 1301.0 1303.0 1312.0 -46.0 -37.0 44744.0 117434.73 85540.0 11909.0
125 FG2009.ZCE 20200324 1303.0 1312.0 1307.0 1329.0 1295.0 1328.0 1312.0 16.0 0.0 48821.0 128123.63 87689.0 2149.0
126 FG2009.ZCE 20200325 1328.0 1312.0 1338.0 1358.0 1320.0 1340.0 1334.0 28.0 22.0 45128.0 120381.02 89859.0 2170.0
127 FG2009.ZCE 20200326 1340.0 1334.0 1338.0 1339.0 1320.0 1320.0 1328.0 -14.0 -6.0 38330.0 101804.05 100092.0 10233.0
128 FG2009.ZCE 20200327 1320.0 1328.0 1320.0 1326.0 1306.0 1314.0 1317.0 -14.0 -11.0 43852.0 115473.95 99804.0 -288.0
129 FG2009.ZCE 20200330 1314.0 1317.0 1305.0 1318.0 1287.0 1299.0 1307.0 -18.0 -10.0 62701.0 163843.61 103676.0 3872.0
130 FG2009.ZCE 20200331 1299.0 1307.0 1307.0 1314.0 1293.0 1297.0 1302.0 -10.0 -5.0 49077.0 127799.25 109588.0 5912.0
131 FG2009.ZCE 20200401 1297.0 1302.0 1297.0 1297.0 1273.0 1274.0 1287.0 -28.0 -15.0 83678.0 215383.16 115689.0 6101.0
132 FG2009.ZCE 20200402 1274.0 1287.0 1273.0 1284.0 1237.0 1280.0 1260.0 -7.0 -27.0 231594.0 583453.64 120132.0 4443.0
133 FG2009.ZCE 20200403 1280.0 1260.0 1280.0 1281.0 1219.0 1222.0 1243.0 -38.0 -17.0 227897.0 566361.99 138206.0 18074.0
134 FG2009.ZCE 20200407 1222.0 1243.0 1230.0 1249.0 1218.0 1241.0 1231.0 -2.0 -12.0 168121.0 413861.46 144952.0 6746.0
135 FG2009.ZCE 20200408 1241.0 1231.0 1230.0 1249.0 1224.0 1244.0 1239.0 13.0 8.0 158153.0 391810.88 157273.0 12321.0
136 FG2009.ZCE 20200409 1244.0 1239.0 1246.0 1254.0 1237.0 1244.0 1246.0 5.0 7.0 140278.0 349441.67 168640.0 11367.0
137 FG2009.ZCE 20200410 1244.0 1246.0 1239.0 1260.0 1231.0 1256.0 1249.0 10.0 3.0 167521.0 418569.85 171558.0 2918.0
138 FG2009.ZCE 20200413 1256.0 1249.0 1244.0 1253.0 1199.0 1199.0 1228.0 -50.0 -21.0 282977.0 695256.93 206429.0 34871.0
139 FG2009.ZCE 20200414 1199.0 1228.0 1192.0 1226.0 1177.0 1219.0 1206.0 -9.0 -22.0 274275.0 661791.0 184099.0 -22330.0
140 FG2009.ZCE 20200415 1219.0 1206.0 1208.0 1255.0 1207.0 1249.0 1245.0 43.0 39.0 507852.0 1264160.91 220338.0 36239.0
141 FG2009.ZCE 20200416 1249.0 1245.0 1246.0 1250.0 1217.0 1230.0 1232.0 -15.0 -13.0 308928.0 761170.24 206385.0 -13953.0
142 FG2009.ZCE 20200417 1230.0 1232.0 1230.0 1279.0 1228.0 1271.0 1258.0 39.0 26.0 444414.0 1118128.13 249402.0 43017.0
143 FG2009.ZCE 20200420 1271.0 1258.0 1260.0 1277.0 1247.0 1256.0 1260.0 -2.0 2.0 306599.0 772325.82 261381.0 11979.0
144 FG2009.ZCE 20200421 1256.0 1260.0 1251.0 1254.0 1223.0 1236.0 1234.0 -24.0 -26.0 273373.0 674724.49 227675.0 -33706.0
145 FG2009.ZCE 20200422 1236.0 1234.0 1230.0 1247.0 1219.0 1240.0 1237.0 6.0 3.0 244956.0 605919.89 227409.0 -266.0
146 FG2009.ZCE 20200423 1240.0 1237.0 1244.0 1260.0 1226.0 1228.0 1246.0 -9.0 9.0 277755.0 692352.58 239253.0 11844.0
147 FG2009.ZCE 20200424 1228.0 1246.0 1233.0 1253.0 1231.0 1248.0 1243.0 2.0 -3.0 248580.0 618205.88 240555.0 1302.0
148 FG2009.ZCE 20200427 1248.0 1243.0 1254.0 1272.0 1253.0 1261.0 1262.0 18.0 19.0 243162.0 613915.53 232374.0 -8181.0
149 FG2009.ZCE 20200428 1261.0 1262.0 1254.0 1257.0 1239.0 1244.0 1249.0 -18.0 -13.0 179841.0 449126.39 223642.0 -8732.0
150 FG2009.ZCE 20200429 1244.0 1249.0 1254.0 1273.0 1241.0 1261.0 1261.0 12.0 12.0 184916.0 466540.83 223058.0 -584.0
151 FG2009.ZCE 20200430 1261.0 1261.0 1262.0 1277.0 1258.0 1269.0 1266.0 8.0 5.0 155116.0 392820.1 214984.0 -8074.0
152 FG2009.ZCE 20200506 1269.0 1266.0 1277.0 1302.0 1270.0 1297.0 1289.0 31.0 23.0 196563.0 506752.09 231204.0 16220.0
153 FG2009.ZCE 20200507 1297.0 1289.0 1293.0 1312.0 1290.0 1310.0 1300.0 21.0 11.0 228733.0 594558.55 251412.0 20208.0
154 FG2009.ZCE 20200508 1310.0 1300.0 1315.0 1325.0 1305.0 1318.0 1314.0 18.0 14.0 252365.0 663229.73 240604.0 -10808.0
155 FG2009.ZCE 20200511 1318.0 1314.0 1312.0 1347.0 1310.0 1340.0 1334.0 26.0 20.0 340678.0 908672.76 253293.0 12689.0
156 FG2009.ZCE 20200512 1340.0 1334.0 1342.0 1347.0 1332.0 1345.0 1339.0 11.0 5.0 210935.0 565052.7 248350.0 -4943.0
157 FG2009.ZCE 20200513 1345.0 1339.0 1345.0 1382.0 1341.0 1368.0 1362.0 29.0 23.0 435580.0 1186385.72 270714.0 22364.0
158 FG2009.ZCE 20200514 1368.0 1362.0 1366.0 1376.0 1352.0 1361.0 1362.0 -1.0 0.0 318589.0 867717.34 249759.0 -20955.0
159 FG2009.ZCE 20200515 1361.0 1362.0 1361.0 1368.0 1337.0 1343.0 1352.0 -19.0 -10.0 334491.0 904742.8 228076.0 -21683.0
160 FG2009.ZCE 20200518 1343.0 1352.0 1348.0 1374.0 1344.0 1369.0 1362.0 17.0 10.0 260913.0 710662.02 219776.0 -8300.0
161 FG2009.ZCE 20200519 1369.0 1362.0 1370.0 1396.0 1370.0 1377.0 1384.0 15.0 22.0 344766.0 954150.42 226523.0 6747.0
162 FG2009.ZCE 20200520 1377.0 1384.0 1381.0 1387.0 1370.0 1379.0 1378.0 -5.0 -6.0 225492.0 621252.97 223228.0 -3295.0
163 FG2009.ZCE 20200521 1379.0 1378.0 1379.0 1391.0 1372.0 1388.0 1380.0 10.0 2.0 198451.0 547771.34 218861.0 -4367.0
164 FG2009.ZCE 20200522 1388.0 1380.0 1388.0 1393.0 1361.0 1364.0 1375.0 -16.0 -5.0 305672.0 840722.73 216881.0 -1980.0
165 FG2009.ZCE 20200525 1364.0 1375.0 1367.0 1430.0 1365.0 1429.0 1407.0 54.0 32.0 515026.0 1448843.01 235469.0 18588.0
166 FG2009.ZCE 20200526 1429.0 1407.0 1428.0 1441.0 1423.0 1431.0 1431.0 24.0 24.0 395191.0 1131144.19 239059.0 3590.0
167 FG2009.ZCE 20200527 1431.0 1431.0 1432.0 1432.0 1416.0 1422.0 1422.0 -9.0 -9.0 285403.0 811466.66 221280.0 -17779.0
168 FG2009.ZCE 20200528 1422.0 1422.0 1420.0 1431.0 1414.0 1428.0 1424.0 6.0 2.0 236458.0 673337.29 216897.0 -4383.0
169 FG2009.ZCE 20200529 1428.0 1424.0 1428.0 1436.0 1412.0 1429.0 1426.0 5.0 2.0 285737.0 814720.84 208056.0 -8841.0
170 FG2009.ZCE 20200601 1429.0 1426.0 1429.0 1447.0 1426.0 1437.0 1438.0 11.0 12.0 315595.0 907796.77 214951.0 6895.0
171 FG2009.ZCE 20200602 1437.0 1438.0 1434.0 1454.0 1426.0 1447.0 1438.0 9.0 0.0 256508.0 737958.67 218874.0 3923.0
172 FG2009.ZCE 20200603 1447.0 1438.0 1447.0 1450.0 1433.0 1438.0 1442.0 0.0 4.0 189734.0 547180.17 209837.0 -9037.0
173 FG2009.ZCE 20200604 1438.0 1442.0 1438.0 1444.0 1427.0 1428.0 1435.0 -14.0 -7.0 218049.0 625981.9 216196.0 6359.0
174 FG2009.ZCE 20200605 1428.0 1435.0 1430.0 1441.0 1420.0 1437.0 1430.0 2.0 -5.0 220004.0 629205.04 211471.0 -4725.0
175 FG2009.ZCE 20200608 1437.0 1430.0 1440.0 1445.0 1425.0 1437.0 1434.0 7.0 4.0 191059.0 547873.93 206985.0 -4486.0
176 FG2009.ZCE 20200609 1437.0 1434.0 1437.0 1441.0 1411.0 1420.0 1422.0 -14.0 -12.0 327397.0 931160.68 232041.0 25056.0
177 FG2009.ZCE 20200610 1420.0 1422.0 1420.0 1432.0 1416.0 1424.0 1425.0 2.0 3.0 213428.0 608358.29 235606.0 3565.0
178 FG2009.ZCE 20200611 1424.0 1425.0 1421.0 1451.0 1418.0 1445.0 1435.0 20.0 10.0 330093.0 947684.49 242475.0 6869.0
179 FG2009.ZCE 20200612 1445.0 1435.0 1440.0 1464.0 1436.0 1454.0 1451.0 19.0 16.0 379841.0 1102194.73 240175.0 -2300.0
180 FG2009.ZCE 20200615 1454.0 1451.0 1453.0 1465.0 1445.0 1452.0 1455.0 1.0 4.0 255660.0 743949.82 231056.0 -9119.0
181 FG2009.ZCE 20200616 1452.0 1455.0 1454.0 1459.0 1448.0 1453.0 1453.0 -2.0 -2.0 148842.0 432582.64 230404.0 -652.0
182 FG2009.ZCE 20200617 1453.0 1453.0 1452.0 1452.0 1435.0 1447.0 1443.0 -6.0 -10.0 222207.0 641415.58 223242.0 -7162.0
183 FG2009.ZCE 20200618 1447.0 1443.0 1451.0 1456.0 1443.0 1446.0 1449.0 3.0 6.0 150243.0 435418.18 216409.0 -6833.0
184 FG2009.ZCE 20200619 1446.0 1449.0 1442.0 1457.0 1442.0 1451.0 1449.0 2.0 0.0 163763.0 474593.44 212904.0 -3505.0
185 FG2009.ZCE 20200622 1451.0 1449.0 1455.0 1463.0 1449.0 1455.0 1454.0 6.0 5.0 135973.0 395375.49 214783.0 1879.0
186 FG2009.ZCE 20200623 1455.0 1454.0 1451.0 1457.0 1448.0 1454.0 1453.0 0.0 -1.0 126128.0 366639.21 220225.0 5442.0
187 FG2009.ZCE 20200624 1454.0 1453.0 1458.0 1485.0 1452.0 1484.0 1472.0 31.0 19.0 270880.0 797483.75 224404.0 4179.0
188 FG2009.ZCE 20200629 1484.0 1472.0 1476.0 1481.0 1469.0 1473.0 1475.0 1.0 3.0 141750.0 418191.07 213654.0 -10750.0
189 FG2009.ZCE 20200630 1473.0 1475.0 1478.0 1486.0 1470.0 1477.0 1478.0 2.0 3.0 182071.0 538171.95 227206.0 13552.0
190 FG2009.ZCE 20200701 1477.0 1478.0 1474.0 1492.0 1473.0 1490.0 1485.0 12.0 7.0 149990.0 445353.55 236670.0 9464.0
191 FG2009.ZCE 20200702 1490.0 1485.0 1488.0 1502.0 1484.0 1497.0 1492.0 12.0 7.0 185144.0 552558.23 245861.0 9191.0
192 FG2009.ZCE 20200703 1497.0 1492.0 1502.0 1502.0 1487.0 1490.0 1492.0 -2.0 0.0 135891.0 405583.68 234546.0 -11315.0
193 FG2009.ZCE 20200706 1490.0 1492.0 1486.0 1507.0 1486.0 1503.0 1497.0 11.0 5.0 149885.0 448633.33 238650.0 4104.0
194 FG2009.ZCE 20200707 1503.0 1497.0 1508.0 1531.0 1500.0 1527.0 1518.0 30.0 21.0 285372.0 866174.5 267926.0 29276.0
195 FG2009.ZCE 20200708 1527.0 1518.0 1523.0 1537.0 1520.0 1530.0 1528.0 12.0 10.0 171922.0 525345.74 260051.0 -7875.0
196 FG2009.ZCE 20200709 1530.0 1528.0 1534.0 1548.0 1527.0 1543.0 1537.0 15.0 9.0 202942.0 623748.39 267153.0 7102.0
197 FG2009.ZCE 20200710 1543.0 1537.0 1539.0 1548.0 1534.0 1542.0 1541.0 5.0 4.0 201457.0 620964.77 264119.0 -3034.0
198 FG2009.ZCE 20200713 1542.0 1541.0 1542.0 1603.0 1541.0 1591.0 1580.0 50.0 39.0 477229.0 1507602.08 260388.0 -3731.0
199 FG2009.ZCE 20200714 1591.0 1580.0 1593.0 1619.0 1586.0 1599.0 1601.0 19.0 21.0 415114.0 1329000.88 257500.0 -2888.0
200 FG2009.ZCE 20200715 1599.0 1601.0 1600.0 1612.0 1591.0 1605.0 1601.0 4.0 0.0 237509.0 760424.33 255681.0 -1819.0
201 FG2009.ZCE 20200716 1605.0 1601.0 1602.0 1608.0 1593.0 1597.0 1600.0 -4.0 -1.0 234874.0 751709.98 257358.0 1677.0
202 FG2009.ZCE 20200717 1597.0 1600.0 1602.0 1658.0 1599.0 1646.0 1631.0 46.0 31.0 580432.0 1893350.43 278167.0 20809.0
203 FG2009.ZCE 20200720 1646.0 1631.0 1640.0 1647.0 1627.0 1637.0 1637.0 6.0 6.0 312894.0 1024313.5 260351.0 -17816.0
204 FG2009.ZCE 20200721 1637.0 1637.0 1643.0 1695.0 1640.0 1689.0 1677.0 52.0 40.0 549212.0 1842041.04 267507.0 7156.0
205 FG2009.ZCE 20200722 1689.0 1677.0 1689.0 1745.0 1683.0 1696.0 1721.0 19.0 44.0 909010.0 3128639.59 248060.0 -19447.0
206 FG2009.ZCE 20200723 1696.0 1721.0 1702.0 1735.0 1655.0 1679.0 1688.0 -42.0 -33.0 1156031.0 3902584.27 239682.0 -8378.0
207 FG2009.ZCE 20200724 1679.0 1688.0 1685.0 1685.0 1647.0 1663.0 1665.0 -25.0 -23.0 725377.0 2415537.83 221383.0 -18299.0
208 FG2009.ZCE 20200727 1663.0 1665.0 1659.0 1705.0 1659.0 1668.0 1683.0 3.0 18.0 638112.0 2147784.73 221627.0 244.0
209 FG2009.ZCE 20200728 1668.0 1683.0 1663.0 1689.0 1662.0 1686.0 1676.0 3.0 -7.0 428172.0 1434878.54 224523.0 2896.0
210 FG2009.ZCE 20200729 1686.0 1676.0 1686.0 1712.0 1656.0 1672.0 1679.0 -4.0 3.0 838149.0 2813887.82 206783.0 -17740.0
211 FG2009.ZCE 20200730 1672.0 1679.0 1678.0 1691.0 1673.0 1686.0 1680.0 7.0 1.0 372756.0 1252656.81 199574.0 -7209.0
212 FG2009.ZCE 20200731 1686.0 1680.0 1680.0 1699.0 1666.0 1692.0 1685.0 12.0 5.0 432969.0 1459114.91 189935.0 -9639.0
213 FG2009.ZCE 20200803 1692.0 1685.0 1700.0 1753.0 1692.0 1753.0 1730.0 68.0 45.0 695932.0 2408611.61 207880.0 17945.0
214 FG2009.ZCE 20200804 1753.0 1730.0 1759.0 1819.0 1756.0 1815.0 1793.0 85.0 63.0 893274.0 3203205.22 173095.0 -34785.0
215 FG2009.ZCE 20200805 1815.0 1793.0 1815.0 1825.0 1788.0 1818.0 1806.0 25.0 13.0 519955.0 1877808.61 169973.0 -3122.0
216 FG2009.ZCE 20200806 1818.0 1806.0 1814.0 1875.0 1804.0 1858.0 1831.0 52.0 25.0 730958.0 2676486.63 166682.0 -3291.0
217 FG2009.ZCE 20200807 1858.0 1831.0 1856.0 1905.0 1847.0 1905.0 1877.0 74.0 46.0 745491.0 2798196.16 172274.0 5592.0
218 FG2009.ZCE 20200810 1905.0 1877.0 1900.0 1906.0 1839.0 1862.0 1869.0 -15.0 -8.0 749126.0 2799922.26 131677.0 -40597.0
219 FG2009.ZCE 20200811 1862.0 1869.0 1869.0 1968.0 1862.0 1950.0 1932.0 81.0 63.0 769109.0 2972147.51 117680.0 -13997.0
220 FG2009.ZCE 20200812 1950.0 1932.0 1941.0 1949.0 1860.0 1907.0 1901.0 -25.0 -31.0 407371.0 1548518.94 81626.0 -36054.0
221 FG2009.ZCE 20200813 1907.0 1901.0 1916.0 1938.0 1863.0 1888.0 1884.0 -13.0 -17.0 231044.0 870631.96 62620.0 -19006.0
222 FG2009.ZCE 20200814 1888.0 1884.0 1886.0 1892.0 1873.0 1878.0 1882.0 -6.0 -2.0 67007.0 252192.47 52306.0 -10314.0
223 FG2009.ZCE 20200817 1878.0 1882.0 1875.0 1902.0 1864.0 1898.0 1882.0 16.0 0.0 59807.0 225138.42 40580.0 -11726.0
224 FG2009.ZCE 20200818 1898.0 1882.0 1894.0 1928.0 1884.0 1900.0 1910.0 18.0 28.0 51110.0 195267.62 32312.0 -8268.0
225 FG2009.ZCE 20200819 1900.0 1910.0 1909.0 1909.0 1877.0 1882.0 1887.0 -28.0 -23.0 25390.0 95836.35 27902.0 -4410.0
226 FG2009.ZCE 20200820 1882.0 1887.0 1892.0 1892.0 1865.0 1876.0 1877.0 -11.0 -10.0 20934.0 78601.57 23209.0 -4693.0
227 FG2009.ZCE 20200821 1876.0 1877.0 1885.0 1885.0 1755.0 1770.0 1804.0 -107.0 -73.0 53690.0 193731.0 20501.0 -2708.0
228 FG2009.ZCE 20200824 1770.0 1804.0 1772.0 1842.0 1772.0 1835.0 1802.0 31.0 -2.0 30612.0 110352.35 15147.0 -5354.0
229 FG2009.ZCE 20200825 1835.0 1802.0 1835.0 1835.0 1806.0 1828.0 1819.0 26.0 17.0 10308.0 37501.68 12936.0 -2211.0
230 FG2009.ZCE 20200826 1828.0 1819.0 1832.0 1834.0 1813.0 1834.0 1828.0 15.0 9.0 6767.0 24736.92 10531.0 -2405.0
231 FG2009.ZCE 20200827 1834.0 1828.0 1837.0 1857.0 1835.0 1847.0 1844.0 19.0 16.0 5405.0 19932.86 7868.0 -2663.0
232 FG2009.ZCE 20200828 1847.0 1844.0 1847.0 1896.0 1835.0 1876.0 1856.0 32.0 12.0 5221.0 19379.14 5096.0 -2772.0
233 FG2009.ZCE 20200831 1876.0 1856.0 1877.0 1943.0 1866.0 1902.0 1901.0 46.0 45.0 5891.0 22394.72 1033.0 -4063.0
234 FG2009.ZCE 20200901 1902.0 1901.0 1831.0 1938.0 1831.0 1899.0 1879.0 -2.0 -22.0 160.0 601.34 905.0 -128.0
235 FG2009.ZCE 20200902 1899.0 1879.0 1905.0 1960.0 1901.0 1940.0 1922.0 61.0 43.0 564.0 2168.07 386.0 -519.0
236 FG2009.ZCE 20200903 1940.0 1922.0 1922.0 0.0 0.0 0.0 386.0 0.0
237 FG2009.ZCE 20200904 1922.0 1922.0 0.0 0.0 0.0 386.0 0.0
238 FG2009.ZCE 20200907 1922.0 1915.0 1915.0 1915.0 1915.0 1915.0 -7.0 -7.0 40.0 153.2 346.0 -40.0
239 FG2009.ZCE 20200908 1915.0 1915.0 1915.0 1939.0 1855.0 1939.0 1866.0 24.0 -49.0 21.0 78.37 328.0 -18.0
240 FG2009.ZCE 20200909 1939.0 1866.0 1866.0 0.0 0.0 0.0 328.0 0.0
241 FG2009.ZCE 20200910 1866.0 1866.0 0.0 0.0 0.0 328.0 0.0
242 FG2009.ZCE 20200911 1866.0 1866.0 1866.0 1866.0 1866.0 1866.0 0.0 0.0 8.0 29.86 320.0 -8.0
243 FG2009.ZCE 20200914 1866.0 1866.0 1940.0 1940.0 1900.0 1900.0 1920.0 34.0 54.0 21.0 80.64 0.0 -320.0