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/FG2011.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
FG2011.ZCE,20191115,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,,
FG2011.ZCE,20191118,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191119,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191120,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191121,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191122,,1377.0,1350.0,1364.0,1332.0,1332.0,1349.0,-45.0,-28.0,6.0,16.18,2.0,2.0,
FG2011.ZCE,20191125,1332.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0,
FG2011.ZCE,20191126,,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0,
FG2011.ZCE,20191127,,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0,
FG2011.ZCE,20191128,,1349.0,1364.0,1364.0,1364.0,1364.0,1364.0,15.0,15.0,2.0,5.46,2.0,0.0,
FG2011.ZCE,20191129,1364.0,1364.0,1384.0,1384.0,1384.0,1384.0,1384.0,20.0,20.0,4.0,11.07,6.0,4.0,
FG2011.ZCE,20191202,1384.0,1384.0,1366.0,1384.0,1366.0,1384.0,1375.0,0.0,-9.0,4.0,11.0,8.0,2.0,
FG2011.ZCE,20191203,1384.0,1375.0,,,,,1375.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191204,,1375.0,,,,,1375.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191205,,1375.0,1395.0,1395.0,1395.0,1395.0,1395.0,20.0,20.0,2.0,5.58,10.0,2.0,
FG2011.ZCE,20191206,1395.0,1395.0,1386.0,1399.0,1386.0,1391.0,1391.0,-4.0,-4.0,8.0,22.25,10.0,0.0,
FG2011.ZCE,20191209,1391.0,1391.0,1417.0,1417.0,1417.0,1417.0,1417.0,26.0,26.0,2.0,5.67,10.0,0.0,
FG2011.ZCE,20191210,1417.0,1417.0,1415.0,1415.0,1415.0,1415.0,1415.0,-2.0,-2.0,2.0,5.66,8.0,-2.0,
FG2011.ZCE,20191211,1415.0,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191212,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191213,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191216,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191217,,1415.0,1438.0,1438.0,1436.0,1436.0,1437.0,21.0,22.0,12.0,34.49,12.0,4.0,
FG2011.ZCE,20191218,1436.0,1437.0,,,,,1438.0,,1.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191219,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191220,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191223,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191224,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191225,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191226,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191227,,1438.0,,,,,1445.0,,7.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191230,,1445.0,,,,,1445.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191231,,1445.0,1445.0,1476.0,1445.0,1476.0,1461.0,31.0,16.0,4.0,11.68,12.0,0.0,
FG2011.ZCE,20200102,1476.0,1461.0,1455.0,1455.0,1438.0,1438.0,1451.0,-23.0,-10.0,380.0,1102.4,386.0,374.0,
FG2011.ZCE,20200103,1438.0,1451.0,,,,,1464.0,,13.0,0.0,0.0,386.0,0.0,
FG2011.ZCE,20200106,,1464.0,1487.0,1487.0,1469.0,1482.0,1472.0,18.0,8.0,53.0,156.08,437.0,51.0,
FG2011.ZCE,20200107,1482.0,1472.0,,,,,1472.0,,0.0,0.0,0.0,437.0,0.0,
FG2011.ZCE,20200108,,1472.0,1481.0,1481.0,1480.0,1480.0,1481.0,8.0,9.0,100.0,296.1,537.0,100.0,
FG2011.ZCE,20200109,1480.0,1481.0,1449.0,1449.0,1449.0,1449.0,1449.0,-32.0,-32.0,30.0,86.94,567.0,30.0,
FG2011.ZCE,20200110,1449.0,1449.0,,,,,1451.0,,2.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200113,,1451.0,,,,,1451.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200114,,1451.0,,,,,1451.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200115,,1451.0,,,,,1452.0,,1.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200116,,1452.0,,,,,1454.0,,2.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200117,,1454.0,,,,,1454.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200120,,1454.0,,,,,1455.0,,1.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200121,,1455.0,1478.0,1478.0,1450.0,1450.0,1464.0,-5.0,9.0,2.0,5.86,567.0,0.0,
FG2011.ZCE,20200122,1450.0,1464.0,,,,,1464.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200123,,1464.0,1442.0,1442.0,1431.0,1431.0,1435.0,-33.0,-29.0,3.0,8.61,567.0,0.0,
FG2011.ZCE,20200203,1431.0,1435.0,1362.0,1388.0,1362.0,1383.0,1382.0,-52.0,-53.0,8.0,22.12,573.0,6.0,
FG2011.ZCE,20200204,1383.0,1382.0,1390.0,1390.0,1390.0,1390.0,1390.0,8.0,8.0,6.0,16.68,568.0,-5.0,
FG2011.ZCE,20200205,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,568.0,0.0,
FG2011.ZCE,20200206,,1390.0,1425.0,1430.0,1425.0,1425.0,1428.0,35.0,38.0,6.0,17.13,566.0,-2.0,
FG2011.ZCE,20200207,1425.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,566.0,0.0,
FG2011.ZCE,20200210,,1428.0,1418.0,1426.0,1417.0,1424.0,1419.0,-4.0,-9.0,33.0,93.64,549.0,-17.0,
FG2011.ZCE,20200211,1424.0,1419.0,1422.0,1441.0,1422.0,1441.0,1431.0,22.0,12.0,3.0,8.59,550.0,1.0,
FG2011.ZCE,20200212,1441.0,1431.0,1435.0,1435.0,1435.0,1435.0,1435.0,4.0,4.0,1.0,2.87,551.0,1.0,
FG2011.ZCE,20200213,1435.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200214,,1435.0,,,,,1435.0,,0.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200217,,1435.0,,,,,1436.0,,1.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200218,,1436.0,,,,,1436.0,,0.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200219,,1436.0,,,,,1439.0,,3.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200220,,1439.0,1463.0,1463.0,1446.0,1446.0,1453.0,7.0,14.0,7.0,20.34,553.0,2.0,
FG2011.ZCE,20200221,1446.0,1453.0,,,,,1455.0,,2.0,0.0,0.0,553.0,0.0,
FG2011.ZCE,20200224,,1455.0,1457.0,1457.0,1455.0,1455.0,1456.0,0.0,1.0,2.0,5.83,554.0,1.0,
FG2011.ZCE,20200225,1455.0,1456.0,,,,,1456.0,,0.0,0.0,0.0,554.0,0.0,
FG2011.ZCE,20200226,,1456.0,,,,,1456.0,,0.0,0.0,0.0,554.0,0.0,
FG2011.ZCE,20200227,,1456.0,,,,,1454.0,,-2.0,0.0,0.0,554.0,0.0,
FG2011.ZCE,20200228,,1454.0,1453.0,1453.0,1445.0,1445.0,1448.0,-9.0,-6.0,6.0,17.38,553.0,-1.0,
FG2011.ZCE,20200302,1445.0,1448.0,1461.0,1470.0,1448.0,1470.0,1460.0,22.0,12.0,8.0,23.36,552.0,-1.0,
FG2011.ZCE,20200303,1470.0,1460.0,,,,,1458.0,,-2.0,0.0,0.0,552.0,0.0,
FG2011.ZCE,20200304,,1458.0,,,,,1458.0,,0.0,0.0,0.0,552.0,0.0,
FG2011.ZCE,20200305,,1458.0,,,,,1458.0,,0.0,0.0,0.0,552.0,0.0,
FG2011.ZCE,20200306,,1458.0,1455.0,1455.0,1455.0,1455.0,1455.0,-3.0,-3.0,1.0,2.91,552.0,0.0,
FG2011.ZCE,20200309,1455.0,1455.0,1444.0,1444.0,1425.0,1434.0,1435.0,-21.0,-20.0,18.0,51.66,562.0,10.0,
FG2011.ZCE,20200310,1434.0,1435.0,1465.0,1465.0,1443.0,1443.0,1447.0,8.0,12.0,8.0,23.15,558.0,-4.0,
FG2011.ZCE,20200311,1443.0,1447.0,1444.0,1444.0,1444.0,1444.0,1444.0,-3.0,-3.0,1.0,2.89,557.0,-1.0,
FG2011.ZCE,20200312,1444.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,557.0,0.0,
FG2011.ZCE,20200313,,1444.0,1436.0,1436.0,1436.0,1436.0,1436.0,-8.0,-8.0,1.0,2.87,558.0,1.0,
FG2011.ZCE,20200316,1436.0,1436.0,1431.0,1431.0,1426.0,1426.0,1429.0,-10.0,-7.0,2.0,5.72,560.0,2.0,
FG2011.ZCE,20200317,1426.0,1429.0,1402.0,1409.0,1402.0,1409.0,1404.0,-20.0,-25.0,3.0,8.43,560.0,0.0,
FG2011.ZCE,20200318,1409.0,1404.0,1403.0,1403.0,1395.0,1395.0,1400.0,-9.0,-4.0,6.0,16.8,560.0,0.0,
FG2011.ZCE,20200319,1395.0,1400.0,1365.0,1369.0,1352.0,1352.0,1362.0,-48.0,-38.0,5.0,13.62,562.0,2.0,
FG2011.ZCE,20200320,1352.0,1362.0,1405.0,1405.0,1405.0,1405.0,1405.0,43.0,43.0,1.0,2.81,562.0,0.0,
FG2011.ZCE,20200323,1405.0,1405.0,,,,,1348.0,,-57.0,0.0,0.0,562.0,0.0,
FG2011.ZCE,20200324,,1348.0,1333.0,1333.0,1331.0,1331.0,1332.0,-17.0,-16.0,2.0,5.33,563.0,1.0,
FG2011.ZCE,20200325,1331.0,1332.0,,,,,1343.0,,11.0,0.0,0.0,563.0,0.0,
FG2011.ZCE,20200326,,1343.0,1341.0,1344.0,1341.0,1344.0,1341.0,1.0,-2.0,11.0,29.51,564.0,1.0,
FG2011.ZCE,20200327,1344.0,1341.0,,,,,1340.0,,-1.0,0.0,0.0,564.0,0.0,
FG2011.ZCE,20200330,,1340.0,1333.0,1333.0,1333.0,1333.0,1333.0,-7.0,-7.0,1.0,2.67,565.0,1.0,
FG2011.ZCE,20200331,1333.0,1333.0,1310.0,1310.0,1310.0,1310.0,1310.0,-23.0,-23.0,2.0,5.24,564.0,-1.0,
FG2011.ZCE,20200401,1310.0,1310.0,1324.0,1325.0,1291.0,1291.0,1311.0,-19.0,1.0,12.0,31.47,569.0,5.0,
FG2011.ZCE,20200402,1291.0,1311.0,1269.0,1269.0,1261.0,1269.0,1265.0,-42.0,-46.0,11.0,27.84,569.0,0.0,
FG2011.ZCE,20200403,1269.0,1265.0,1239.0,1239.0,1239.0,1239.0,1239.0,-26.0,-26.0,5.0,12.39,574.0,5.0,
FG2011.ZCE,20200407,1239.0,1239.0,,,,,1245.0,,6.0,0.0,0.0,574.0,0.0,
FG2011.ZCE,20200408,,1245.0,,,,,1249.0,,4.0,0.0,0.0,574.0,0.0,
FG2011.ZCE,20200409,,1249.0,1245.0,1245.0,1244.0,1244.0,1245.0,-5.0,-4.0,4.0,9.96,576.0,2.0,
FG2011.ZCE,20200410,1244.0,1245.0,1254.0,1264.0,1253.0,1253.0,1257.0,8.0,12.0,3.0,7.54,576.0,0.0,
FG2011.ZCE,20200413,1253.0,1257.0,1243.0,1243.0,1212.0,1212.0,1229.0,-45.0,-28.0,47.0,115.53,592.0,16.0,
FG2011.ZCE,20200414,1212.0,1229.0,1203.0,1227.0,1203.0,1218.0,1220.0,-11.0,-9.0,84.0,204.91,556.0,-36.0,
FG2011.ZCE,20200415,1218.0,1220.0,1204.0,1260.0,1204.0,1252.0,1252.0,32.0,32.0,88.0,220.34,586.0,30.0,
FG2011.ZCE,20200416,1252.0,1252.0,1248.0,1248.0,1248.0,1248.0,1248.0,-4.0,-4.0,1.0,2.5,587.0,1.0,
FG2011.ZCE,20200417,1248.0,1248.0,1249.0,1274.0,1248.0,1267.0,1257.0,19.0,9.0,24.0,60.35,581.0,-6.0,
FG2011.ZCE,20200420,1267.0,1257.0,1268.0,1268.0,1246.0,1254.0,1253.0,-3.0,-4.0,50.0,125.32,581.0,0.0,
FG2011.ZCE,20200421,1254.0,1253.0,1231.0,1232.0,1224.0,1232.0,1229.0,-21.0,-24.0,8.0,19.66,580.0,-1.0,
FG2011.ZCE,20200422,1232.0,1229.0,1242.0,1242.0,1231.0,1233.0,1233.0,4.0,4.0,62.0,152.93,640.0,60.0,
FG2011.ZCE,20200423,1233.0,1233.0,1238.0,1238.0,1238.0,1238.0,1238.0,5.0,5.0,1.0,2.48,641.0,1.0,
FG2011.ZCE,20200424,1238.0,1238.0,1229.0,1250.0,1229.0,1250.0,1239.0,12.0,1.0,7.0,17.35,640.0,-1.0,
FG2011.ZCE,20200427,1250.0,1239.0,1261.0,1261.0,1244.0,1249.0,1259.0,10.0,20.0,58.0,146.02,588.0,-52.0,
FG2011.ZCE,20200428,1249.0,1259.0,1227.0,1240.0,1227.0,1229.0,1232.0,-30.0,-27.0,7.0,17.26,587.0,-1.0,
FG2011.ZCE,20200429,1229.0,1232.0,,,,,1245.0,,13.0,0.0,0.0,587.0,0.0,
FG2011.ZCE,20200430,,1245.0,1263.0,1263.0,1244.0,1253.0,1255.0,8.0,10.0,4.0,10.04,587.0,0.0,
FG2011.ZCE,20200506,1253.0,1255.0,1269.0,1278.0,1263.0,1274.0,1267.0,19.0,12.0,40.0,101.39,586.0,-1.0,
FG2011.ZCE,20200507,1274.0,1267.0,1276.0,1287.0,1274.0,1287.0,1277.0,20.0,10.0,5.0,12.78,586.0,0.0,
FG2011.ZCE,20200508,1287.0,1277.0,1283.0,1300.0,1283.0,1293.0,1288.0,16.0,11.0,21.0,54.12,586.0,0.0,
FG2011.ZCE,20200511,1293.0,1288.0,1317.0,1334.0,1317.0,1328.0,1322.0,40.0,34.0,8.0,21.16,587.0,1.0,
FG2011.ZCE,20200512,1328.0,1322.0,1329.0,1345.0,1329.0,1345.0,1334.0,23.0,12.0,44.0,117.41,606.0,19.0,
FG2011.ZCE,20200513,1345.0,1334.0,1349.0,1383.0,1349.0,1381.0,1365.0,47.0,31.0,31.0,84.6,612.0,6.0,
FG2011.ZCE,20200514,1381.0,1365.0,1381.0,1382.0,1370.0,1382.0,1377.0,17.0,12.0,14.0,38.56,615.0,3.0,
FG2011.ZCE,20200515,1382.0,1377.0,1384.0,1384.0,1363.0,1367.0,1373.0,-10.0,-4.0,16.0,43.93,618.0,3.0,
FG2011.ZCE,20200518,1367.0,1373.0,1367.0,1391.0,1367.0,1391.0,1382.0,18.0,9.0,6.0,16.59,618.0,0.0,
FG2011.ZCE,20200519,1391.0,1382.0,1404.0,1415.0,1401.0,1405.0,1410.0,23.0,28.0,20.0,56.41,624.0,6.0,
FG2011.ZCE,20200520,1405.0,1410.0,1402.0,1402.0,1396.0,1402.0,1400.0,-8.0,-10.0,6.0,16.8,620.0,-4.0,
FG2011.ZCE,20200521,1402.0,1400.0,1407.0,1416.0,1407.0,1410.0,1410.0,10.0,10.0,25.0,70.5,600.0,-20.0,
FG2011.ZCE,20200522,1410.0,1410.0,1412.0,1412.0,1386.0,1386.0,1394.0,-24.0,-16.0,18.0,50.19,614.0,14.0,
FG2011.ZCE,20200525,1386.0,1394.0,1394.0,1445.0,1394.0,1442.0,1429.0,48.0,35.0,33.0,94.31,616.0,2.0,
FG2011.ZCE,20200526,1442.0,1429.0,1432.0,1448.0,1432.0,1446.0,1443.0,17.0,14.0,237.0,683.96,763.0,147.0,
FG2011.ZCE,20200527,1446.0,1443.0,1440.0,1446.0,1440.0,1442.0,1442.0,-1.0,-1.0,327.0,943.24,1068.0,305.0,
FG2011.ZCE,20200528,1442.0,1442.0,1444.0,1448.0,1438.0,1444.0,1442.0,2.0,0.0,24.0,69.23,1074.0,6.0,
FG2011.ZCE,20200529,1444.0,1442.0,1450.0,1450.0,1434.0,1442.0,1440.0,0.0,-2.0,112.0,322.59,1176.0,102.0,
FG2011.ZCE,20200601,1442.0,1440.0,1444.0,1456.0,1437.0,1443.0,1447.0,3.0,7.0,6111.0,17679.88,3268.0,2092.0,
FG2011.ZCE,20200602,1443.0,1447.0,1441.0,1456.0,1434.0,1452.0,1442.0,5.0,-5.0,7637.0,22027.49,4787.0,1519.0,
FG2011.ZCE,20200603,1452.0,1442.0,1452.0,1452.0,1439.0,1443.0,1445.0,1.0,3.0,8849.0,25574.97,5605.0,818.0,
FG2011.ZCE,20200604,1443.0,1445.0,1445.0,1445.0,1435.0,1435.0,1440.0,-10.0,-5.0,11680.0,33636.38,6444.0,839.0,
FG2011.ZCE,20200605,1435.0,1440.0,1437.0,1442.0,1426.0,1436.0,1435.0,-4.0,-5.0,10684.0,30659.24,8813.0,2369.0,
FG2011.ZCE,20200608,1436.0,1435.0,1438.0,1448.0,1429.0,1440.0,1437.0,5.0,2.0,9906.0,28470.12,9380.0,567.0,
FG2011.ZCE,20200609,1440.0,1437.0,1441.0,1441.0,1416.0,1426.0,1426.0,-11.0,-11.0,18004.0,51355.33,10259.0,879.0,
FG2011.ZCE,20200610,1426.0,1426.0,1427.0,1435.0,1423.0,1425.0,1430.0,-1.0,4.0,15909.0,45492.68,10956.0,697.0,
FG2011.ZCE,20200611,1425.0,1430.0,1420.0,1447.0,1417.0,1439.0,1432.0,9.0,2.0,14107.0,40409.11,11322.0,366.0,
FG2011.ZCE,20200612,1439.0,1432.0,1435.0,1459.0,1434.0,1452.0,1446.0,20.0,14.0,21613.0,62523.44,11892.0,570.0,
FG2011.ZCE,20200615,1452.0,1446.0,1451.0,1463.0,1444.0,1448.0,1454.0,2.0,8.0,16998.0,49428.12,12187.0,295.0,
FG2011.ZCE,20200616,1448.0,1454.0,1452.0,1456.0,1440.0,1445.0,1447.0,-9.0,-7.0,17655.0,51109.44,12624.0,437.0,
FG2011.ZCE,20200617,1445.0,1447.0,1445.0,1445.0,1431.0,1438.0,1437.0,-9.0,-10.0,14117.0,40582.07,12428.0,-196.0,
FG2011.ZCE,20200618,1438.0,1437.0,1444.0,1446.0,1434.0,1436.0,1439.0,-1.0,2.0,15678.0,45116.77,12044.0,-384.0,
FG2011.ZCE,20200619,1436.0,1439.0,1437.0,1462.0,1437.0,1459.0,1455.0,20.0,16.0,13828.0,40226.62,11987.0,-57.0,
FG2011.ZCE,20200622,1459.0,1455.0,1463.0,1467.0,1452.0,1456.0,1457.0,1.0,2.0,16585.0,48334.68,11410.0,-577.0,
FG2011.ZCE,20200623,1456.0,1457.0,1455.0,1458.0,1451.0,1457.0,1454.0,0.0,-3.0,17985.0,52303.89,10588.0,-822.0,
FG2011.ZCE,20200624,1457.0,1454.0,1458.0,1480.0,1455.0,1478.0,1468.0,24.0,14.0,24904.0,73126.63,10502.0,-86.0,
FG2011.ZCE,20200629,1478.0,1468.0,1473.0,1477.0,1466.0,1467.0,1471.0,-1.0,3.0,23153.0,68110.19,10150.0,-352.0,
FG2011.ZCE,20200630,1467.0,1471.0,1472.0,1483.0,1467.0,1480.0,1473.0,9.0,2.0,34622.0,102003.2,7297.0,-2853.0,
FG2011.ZCE,20200701,1480.0,1473.0,1478.0,1489.0,1477.0,1486.0,1483.0,13.0,10.0,2286.0,6780.61,7117.0,-180.0,
FG2011.ZCE,20200702,1486.0,1483.0,1484.0,1493.0,1483.0,1492.0,1486.0,9.0,3.0,2351.0,6987.87,7838.0,721.0,
FG2011.ZCE,20200703,1492.0,1486.0,1494.0,1494.0,1487.0,1491.0,1490.0,5.0,4.0,1117.0,3328.96,7822.0,-16.0,
FG2011.ZCE,20200706,1491.0,1490.0,1489.0,1501.0,1487.0,1498.0,1493.0,8.0,3.0,460.0,1373.35,7810.0,-12.0,
FG2011.ZCE,20200707,1498.0,1493.0,1500.0,1520.0,1496.0,1515.0,1509.0,22.0,16.0,1253.0,3782.49,7762.0,-48.0,
FG2011.ZCE,20200708,1515.0,1509.0,1518.0,1532.0,1513.0,1529.0,1526.0,20.0,17.0,1806.0,5512.7,8516.0,754.0,
FG2011.ZCE,20200709,1529.0,1526.0,1530.0,1542.0,1529.0,1541.0,1536.0,15.0,10.0,1123.0,3450.29,8451.0,-65.0,
FG2011.ZCE,20200710,1541.0,1536.0,1538.0,1541.0,1533.0,1535.0,1537.0,-1.0,1.0,2406.0,7396.61,7560.0,-891.0,
FG2011.ZCE,20200713,1535.0,1537.0,1535.0,1595.0,1535.0,1576.0,1560.0,39.0,23.0,3969.0,12380.94,6634.0,-926.0,
FG2011.ZCE,20200714,1576.0,1560.0,1571.0,1595.0,1569.0,1590.0,1583.0,30.0,23.0,1444.0,4572.88,6630.0,-4.0,
FG2011.ZCE,20200715,1590.0,1583.0,1590.0,1596.0,1581.0,1590.0,1586.0,7.0,3.0,1342.0,4257.1,6652.0,22.0,
FG2011.ZCE,20200716,1590.0,1586.0,1591.0,1591.0,1579.0,1582.0,1586.0,-4.0,0.0,732.0,2322.02,6607.0,-45.0,
FG2011.ZCE,20200717,1582.0,1586.0,1585.0,1627.0,1583.0,1618.0,1610.0,32.0,24.0,3052.0,9824.89,6439.0,-168.0,
FG2011.ZCE,20200720,1618.0,1610.0,1616.0,1623.0,1607.0,1612.0,1612.0,2.0,2.0,1712.0,5518.31,6448.0,9.0,
FG2011.ZCE,20200721,1612.0,1612.0,1618.0,1638.0,1615.0,1623.0,1627.0,11.0,15.0,3001.0,9766.33,6413.0,-35.0,
FG2011.ZCE,20200722,1623.0,1627.0,1623.0,1693.0,1621.0,1637.0,1668.0,10.0,41.0,4719.0,15739.48,5854.0,-559.0,
FG2011.ZCE,20200723,1637.0,1668.0,1635.0,1656.0,1601.0,1614.0,1622.0,-54.0,-46.0,2862.0,9284.3,6016.0,162.0,
FG2011.ZCE,20200724,1614.0,1622.0,1615.0,1632.0,1605.0,1623.0,1619.0,1.0,-3.0,2484.0,8045.48,6061.0,45.0,
FG2011.ZCE,20200727,1623.0,1619.0,1627.0,1660.0,1626.0,1634.0,1640.0,15.0,21.0,3531.0,11582.04,6422.0,361.0,
FG2011.ZCE,20200728,1634.0,1640.0,1630.0,1649.0,1624.0,1637.0,1634.0,-3.0,-6.0,2594.0,8478.77,6410.0,-12.0,
FG2011.ZCE,20200729,1637.0,1634.0,1637.0,1650.0,1607.0,1627.0,1626.0,-7.0,-8.0,2102.0,6834.18,6485.0,75.0,
FG2011.ZCE,20200730,1627.0,1626.0,1633.0,1652.0,1632.0,1650.0,1643.0,24.0,17.0,1750.0,5749.19,6612.0,127.0,
FG2011.ZCE,20200731,1650.0,1643.0,1651.0,1686.0,1637.0,1679.0,1660.0,36.0,17.0,4915.0,16315.72,6515.0,-97.0,
FG2011.ZCE,20200803,1679.0,1660.0,1699.0,1727.0,1685.0,1727.0,1712.0,67.0,52.0,5380.0,18422.83,5235.0,-1280.0,
FG2011.ZCE,20200804,1727.0,1712.0,1735.0,1804.0,1735.0,1790.0,1780.0,78.0,68.0,4045.0,14402.38,5285.0,50.0,
FG2011.ZCE,20200805,1790.0,1780.0,1786.0,1805.0,1766.0,1802.0,1785.0,22.0,5.0,5503.0,19642.11,5603.0,318.0,
FG2011.ZCE,20200806,1802.0,1785.0,1804.0,1844.0,1786.0,1829.0,1809.0,44.0,24.0,6233.0,22556.14,6368.0,765.0,
FG2011.ZCE,20200807,1829.0,1809.0,1832.0,1866.0,1820.0,1861.0,1841.0,52.0,32.0,6129.0,22566.83,6731.0,363.0,
FG2011.ZCE,20200810,1861.0,1841.0,1860.0,1860.0,1811.0,1852.0,1839.0,11.0,-2.0,8347.0,30698.2,7663.0,932.0,
FG2011.ZCE,20200811,1852.0,1839.0,1858.0,1913.0,1853.0,1913.0,1899.0,74.0,60.0,8946.0,33979.63,9268.0,1605.0,
FG2011.ZCE,20200812,1913.0,1899.0,1915.0,1933.0,1846.0,1893.0,1888.0,-6.0,-11.0,14922.0,56351.85,8948.0,-320.0,
FG2011.ZCE,20200813,1893.0,1888.0,1900.0,1916.0,1868.0,1893.0,1885.0,5.0,-3.0,11716.0,44163.93,9300.0,352.0,
FG2011.ZCE,20200814,1893.0,1885.0,1896.0,1903.0,1881.0,1883.0,1888.0,-2.0,3.0,5876.0,22191.84,9485.0,185.0,
FG2011.ZCE,20200817,1883.0,1888.0,1880.0,1915.0,1873.0,1913.0,1895.0,25.0,7.0,8362.0,31697.87,10243.0,758.0,
FG2011.ZCE,20200818,1913.0,1895.0,1912.0,1935.0,1904.0,1916.0,1918.0,21.0,23.0,8216.0,31524.28,10252.0,9.0,
FG2011.ZCE,20200819,1916.0,1918.0,1915.0,1918.0,1897.0,1900.0,1905.0,-18.0,-13.0,6028.0,22965.69,9934.0,-318.0,
FG2011.ZCE,20200820,1900.0,1905.0,1899.0,1915.0,1880.0,1897.0,1894.0,-8.0,-11.0,6059.0,22957.35,9532.0,-402.0,
FG2011.ZCE,20200821,1897.0,1894.0,1902.0,1903.0,1799.0,1799.0,1839.0,-95.0,-55.0,13050.0,47993.57,7400.0,-2132.0,
FG2011.ZCE,20200824,1799.0,1839.0,1787.0,1820.0,1762.0,1817.0,1786.0,-22.0,-53.0,9559.0,34140.48,7157.0,-243.0,
FG2011.ZCE,20200825,1817.0,1786.0,1816.0,1817.0,1751.0,1757.0,1774.0,-29.0,-12.0,7533.0,26722.47,7327.0,170.0,
FG2011.ZCE,20200826,1757.0,1774.0,1759.0,1772.0,1741.0,1769.0,1757.0,-5.0,-17.0,4340.0,15250.42,7431.0,104.0,
FG2011.ZCE,20200827,1769.0,1757.0,1772.0,1819.0,1762.0,1803.0,1799.0,46.0,42.0,9930.0,35729.51,7799.0,368.0,
FG2011.ZCE,20200828,1803.0,1799.0,1803.0,1877.0,1799.0,1870.0,1837.0,71.0,38.0,13438.0,49383.36,9885.0,2086.0,
FG2011.ZCE,20200831,1870.0,1837.0,1869.0,1919.0,1865.0,1904.0,1894.0,67.0,57.0,9400.0,35599.08,9399.0,-486.0,
FG2011.ZCE,20200901,1904.0,1894.0,1905.0,1906.0,1856.0,1860.0,1882.0,-34.0,-12.0,8368.0,31500.87,8780.0,-619.0,
FG2011.ZCE,20200902,1860.0,1882.0,1857.0,1888.0,1849.0,1877.0,1872.0,-5.0,-10.0,12847.0,48104.69,8650.0,-130.0,
FG2011.ZCE,20200903,1877.0,1872.0,1872.0,1902.0,1838.0,1842.0,1876.0,-30.0,4.0,10643.0,39938.84,7989.0,-661.0,
FG2011.ZCE,20200904,1842.0,1876.0,1830.0,1851.0,1782.0,1800.0,1815.0,-76.0,-61.0,10938.0,39710.78,6972.0,-1017.0,
FG2011.ZCE,20200907,1800.0,1815.0,1805.0,1836.0,1786.0,1818.0,1816.0,3.0,1.0,12560.0,45616.39,6758.0,-214.0,
FG2011.ZCE,20200908,1818.0,1816.0,1823.0,1835.0,1808.0,1818.0,1818.0,2.0,2.0,7895.0,28702.44,6195.0,-563.0,
FG2011.ZCE,20200909,1818.0,1818.0,1800.0,1845.0,1771.0,1821.0,1820.0,3.0,2.0,8154.0,29679.59,6427.0,232.0,
FG2011.ZCE,20200910,1821.0,1820.0,1830.0,1832.0,1788.0,1794.0,1809.0,-26.0,-11.0,8621.0,31185.95,7332.0,905.0,
FG2011.ZCE,20200911,1794.0,1809.0,1794.0,1809.0,1778.0,1806.0,1793.0,-3.0,-16.0,9457.0,33914.17,6646.0,-686.0,
FG2011.ZCE,20200914,1806.0,1793.0,1806.0,1809.0,1766.0,1769.0,1790.0,-24.0,-3.0,7962.0,28503.43,6680.0,34.0,
FG2011.ZCE,20200915,1769.0,1790.0,1769.0,1784.0,1735.0,1743.0,1759.0,-47.0,-31.0,7219.0,25397.52,6434.0,-246.0,
FG2011.ZCE,20200916,1743.0,1759.0,1750.0,1772.0,1738.0,1763.0,1757.0,4.0,-2.0,5742.0,20176.39,6311.0,-123.0,
FG2011.ZCE,20200917,1763.0,1757.0,1763.0,1794.0,1761.0,1789.0,1779.0,32.0,22.0,8779.0,31235.81,6308.0,-3.0,
FG2011.ZCE,20200918,1789.0,1779.0,1790.0,1808.0,1784.0,1786.0,1794.0,7.0,15.0,6748.0,24215.21,4804.0,-1504.0,
FG2011.ZCE,20200921,1786.0,1794.0,1788.0,1790.0,1742.0,1754.0,1762.0,-40.0,-32.0,4378.0,15430.32,4475.0,-329.0,
FG2011.ZCE,20200922,1754.0,1762.0,1758.0,1769.0,1732.0,1754.0,1753.0,-8.0,-9.0,5505.0,19297.36,3691.0,-784.0,
FG2011.ZCE,20200923,1754.0,1753.0,1758.0,1767.0,1736.0,1761.0,1754.0,8.0,1.0,6547.0,22970.97,3311.0,-380.0,
FG2011.ZCE,20200924,1761.0,1754.0,1761.0,1774.0,1748.0,1768.0,1760.0,14.0,6.0,3519.0,12389.18,3225.0,-86.0,
FG2011.ZCE,20200925,1768.0,1760.0,1766.0,1766.0,1743.0,1761.0,1756.0,1.0,-4.0,2562.0,8996.15,3029.0,-196.0,
FG2011.ZCE,20200928,1761.0,1756.0,1756.0,1791.0,1755.0,1771.0,1772.0,15.0,16.0,4614.0,16351.79,2707.0,-322.0,
FG2011.ZCE,20200929,1771.0,1772.0,1772.0,1823.0,1767.0,1822.0,1800.0,50.0,28.0,5784.0,20823.0,2684.0,-23.0,
FG2011.ZCE,20200930,1822.0,1800.0,1816.0,1892.0,1803.0,1865.0,1836.0,65.0,36.0,3325.0,12210.34,2130.0,-554.0,
FG2011.ZCE,20201009,1865.0,1836.0,1877.0,1878.0,1821.0,1838.0,1846.0,2.0,10.0,1210.0,4467.56,1395.0,-735.0,
FG2011.ZCE,20201012,1838.0,1846.0,1839.0,1857.0,1820.0,1843.0,1844.0,-3.0,-2.0,1018.0,3753.58,1132.0,-263.0,
FG2011.ZCE,20201013,1843.0,1844.0,1839.0,1849.0,1803.0,1804.0,1831.0,-40.0,-13.0,716.0,2622.47,889.0,-243.0,
FG2011.ZCE,20201014,1804.0,1831.0,1805.0,1814.0,1788.0,1799.0,1797.0,-32.0,-34.0,372.0,1337.29,757.0,-132.0,
FG2011.ZCE,20201015,1799.0,1797.0,1785.0,1800.0,1779.0,1786.0,1790.0,-11.0,-7.0,464.0,1661.47,653.0,-104.0,
FG2011.ZCE,20201016,1786.0,1790.0,1781.0,1805.0,1779.0,1795.0,1791.0,5.0,1.0,156.0,558.85,601.0,-52.0,
FG2011.ZCE,20201019,1795.0,1791.0,1798.0,1807.0,1778.0,1785.0,1787.0,-6.0,-4.0,182.0,650.44,483.0,-118.0,
FG2011.ZCE,20201020,1785.0,1787.0,1789.0,1805.0,1778.0,1793.0,1793.0,6.0,6.0,207.0,742.5,389.0,-94.0,
FG2011.ZCE,20201021,1793.0,1793.0,1800.0,1805.0,1794.0,1800.0,1801.0,7.0,8.0,88.0,316.92,359.0,-30.0,
FG2011.ZCE,20201022,1800.0,1801.0,1806.0,1845.0,1806.0,1813.0,1830.0,12.0,29.0,354.0,1295.8,326.0,-33.0,
FG2011.ZCE,20201023,1813.0,1830.0,1812.0,1837.0,1809.0,1819.0,1818.0,-11.0,-12.0,180.0,654.33,245.0,-81.0,
FG2011.ZCE,20201026,1819.0,1818.0,1819.0,1829.0,1810.0,1829.0,1822.0,11.0,4.0,35.0,127.56,223.0,-22.0,
FG2011.ZCE,20201027,1829.0,1822.0,1839.0,1850.0,1830.0,1845.0,1843.0,23.0,21.0,102.0,375.95,158.0,-65.0,
FG2011.ZCE,20201028,1845.0,1843.0,1827.0,1896.0,1827.0,1837.0,1842.0,-6.0,-1.0,22.0,81.04,148.0,-10.0,
FG2011.ZCE,20201029,1837.0,1842.0,1843.0,1855.0,1837.0,1850.0,1850.0,8.0,8.0,97.0,358.93,121.0,-27.0,
FG2011.ZCE,20201030,1850.0,1850.0,1878.0,1943.0,1850.0,1940.0,1915.0,90.0,65.0,147.0,563.11,8.0,-113.0,
FG2011.ZCE,20201102,1940.0,1915.0,2011.0,2011.0,1900.0,1900.0,1953.0,-15.0,38.0,4.0,15.62,5.0,-3.0,
FG2011.ZCE,20201103,1900.0,1953.0,,,,,1900.0,,-53.0,0.0,0.0,5.0,0.0,
FG2011.ZCE,20201104,,1900.0,,,,,1900.0,,0.0,0.0,0.0,5.0,0.0,
FG2011.ZCE,20201105,,1900.0,1855.0,1855.0,1855.0,1855.0,1855.0,-45.0,-45.0,5.0,18.55,0.0,-5.0,
FG2011.ZCE,20201106,1855.0,1855.0,,,,,1894.0,,39.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201109,,1894.0,,,,,1890.0,,-4.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201110,,1890.0,,,,,1899.0,,9.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201111,,1899.0,,,,,1928.0,,29.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201112,,1928.0,,,,,1946.0,,18.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201113,,1946.0,,,,,1963.0,,17.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2011.ZCE 20191115 1377.0 1377.0 0.0 0.0 0.0 0.0
3 FG2011.ZCE 20191118 1377.0 1377.0 0.0 0.0 0.0 0.0 0.0
4 FG2011.ZCE 20191119 1377.0 1377.0 0.0 0.0 0.0 0.0 0.0
5 FG2011.ZCE 20191120 1377.0 1377.0 0.0 0.0 0.0 0.0 0.0
6 FG2011.ZCE 20191121 1377.0 1377.0 0.0 0.0 0.0 0.0 0.0
7 FG2011.ZCE 20191122 1377.0 1350.0 1364.0 1332.0 1332.0 1349.0 -45.0 -28.0 6.0 16.18 2.0 2.0
8 FG2011.ZCE 20191125 1332.0 1349.0 1349.0 0.0 0.0 0.0 2.0 0.0
9 FG2011.ZCE 20191126 1349.0 1349.0 0.0 0.0 0.0 2.0 0.0
10 FG2011.ZCE 20191127 1349.0 1349.0 0.0 0.0 0.0 2.0 0.0
11 FG2011.ZCE 20191128 1349.0 1364.0 1364.0 1364.0 1364.0 1364.0 15.0 15.0 2.0 5.46 2.0 0.0
12 FG2011.ZCE 20191129 1364.0 1364.0 1384.0 1384.0 1384.0 1384.0 1384.0 20.0 20.0 4.0 11.07 6.0 4.0
13 FG2011.ZCE 20191202 1384.0 1384.0 1366.0 1384.0 1366.0 1384.0 1375.0 0.0 -9.0 4.0 11.0 8.0 2.0
14 FG2011.ZCE 20191203 1384.0 1375.0 1375.0 0.0 0.0 0.0 8.0 0.0
15 FG2011.ZCE 20191204 1375.0 1375.0 0.0 0.0 0.0 8.0 0.0
16 FG2011.ZCE 20191205 1375.0 1395.0 1395.0 1395.0 1395.0 1395.0 20.0 20.0 2.0 5.58 10.0 2.0
17 FG2011.ZCE 20191206 1395.0 1395.0 1386.0 1399.0 1386.0 1391.0 1391.0 -4.0 -4.0 8.0 22.25 10.0 0.0
18 FG2011.ZCE 20191209 1391.0 1391.0 1417.0 1417.0 1417.0 1417.0 1417.0 26.0 26.0 2.0 5.67 10.0 0.0
19 FG2011.ZCE 20191210 1417.0 1417.0 1415.0 1415.0 1415.0 1415.0 1415.0 -2.0 -2.0 2.0 5.66 8.0 -2.0
20 FG2011.ZCE 20191211 1415.0 1415.0 1415.0 0.0 0.0 0.0 8.0 0.0
21 FG2011.ZCE 20191212 1415.0 1415.0 0.0 0.0 0.0 8.0 0.0
22 FG2011.ZCE 20191213 1415.0 1415.0 0.0 0.0 0.0 8.0 0.0
23 FG2011.ZCE 20191216 1415.0 1415.0 0.0 0.0 0.0 8.0 0.0
24 FG2011.ZCE 20191217 1415.0 1438.0 1438.0 1436.0 1436.0 1437.0 21.0 22.0 12.0 34.49 12.0 4.0
25 FG2011.ZCE 20191218 1436.0 1437.0 1438.0 1.0 0.0 0.0 12.0 0.0
26 FG2011.ZCE 20191219 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
27 FG2011.ZCE 20191220 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
28 FG2011.ZCE 20191223 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
29 FG2011.ZCE 20191224 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
30 FG2011.ZCE 20191225 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
31 FG2011.ZCE 20191226 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
32 FG2011.ZCE 20191227 1438.0 1445.0 7.0 0.0 0.0 12.0 0.0
33 FG2011.ZCE 20191230 1445.0 1445.0 0.0 0.0 0.0 12.0 0.0
34 FG2011.ZCE 20191231 1445.0 1445.0 1476.0 1445.0 1476.0 1461.0 31.0 16.0 4.0 11.68 12.0 0.0
35 FG2011.ZCE 20200102 1476.0 1461.0 1455.0 1455.0 1438.0 1438.0 1451.0 -23.0 -10.0 380.0 1102.4 386.0 374.0
36 FG2011.ZCE 20200103 1438.0 1451.0 1464.0 13.0 0.0 0.0 386.0 0.0
37 FG2011.ZCE 20200106 1464.0 1487.0 1487.0 1469.0 1482.0 1472.0 18.0 8.0 53.0 156.08 437.0 51.0
38 FG2011.ZCE 20200107 1482.0 1472.0 1472.0 0.0 0.0 0.0 437.0 0.0
39 FG2011.ZCE 20200108 1472.0 1481.0 1481.0 1480.0 1480.0 1481.0 8.0 9.0 100.0 296.1 537.0 100.0
40 FG2011.ZCE 20200109 1480.0 1481.0 1449.0 1449.0 1449.0 1449.0 1449.0 -32.0 -32.0 30.0 86.94 567.0 30.0
41 FG2011.ZCE 20200110 1449.0 1449.0 1451.0 2.0 0.0 0.0 567.0 0.0
42 FG2011.ZCE 20200113 1451.0 1451.0 0.0 0.0 0.0 567.0 0.0
43 FG2011.ZCE 20200114 1451.0 1451.0 0.0 0.0 0.0 567.0 0.0
44 FG2011.ZCE 20200115 1451.0 1452.0 1.0 0.0 0.0 567.0 0.0
45 FG2011.ZCE 20200116 1452.0 1454.0 2.0 0.0 0.0 567.0 0.0
46 FG2011.ZCE 20200117 1454.0 1454.0 0.0 0.0 0.0 567.0 0.0
47 FG2011.ZCE 20200120 1454.0 1455.0 1.0 0.0 0.0 567.0 0.0
48 FG2011.ZCE 20200121 1455.0 1478.0 1478.0 1450.0 1450.0 1464.0 -5.0 9.0 2.0 5.86 567.0 0.0
49 FG2011.ZCE 20200122 1450.0 1464.0 1464.0 0.0 0.0 0.0 567.0 0.0
50 FG2011.ZCE 20200123 1464.0 1442.0 1442.0 1431.0 1431.0 1435.0 -33.0 -29.0 3.0 8.61 567.0 0.0
51 FG2011.ZCE 20200203 1431.0 1435.0 1362.0 1388.0 1362.0 1383.0 1382.0 -52.0 -53.0 8.0 22.12 573.0 6.0
52 FG2011.ZCE 20200204 1383.0 1382.0 1390.0 1390.0 1390.0 1390.0 1390.0 8.0 8.0 6.0 16.68 568.0 -5.0
53 FG2011.ZCE 20200205 1390.0 1390.0 1390.0 0.0 0.0 0.0 568.0 0.0
54 FG2011.ZCE 20200206 1390.0 1425.0 1430.0 1425.0 1425.0 1428.0 35.0 38.0 6.0 17.13 566.0 -2.0
55 FG2011.ZCE 20200207 1425.0 1428.0 1428.0 0.0 0.0 0.0 566.0 0.0
56 FG2011.ZCE 20200210 1428.0 1418.0 1426.0 1417.0 1424.0 1419.0 -4.0 -9.0 33.0 93.64 549.0 -17.0
57 FG2011.ZCE 20200211 1424.0 1419.0 1422.0 1441.0 1422.0 1441.0 1431.0 22.0 12.0 3.0 8.59 550.0 1.0
58 FG2011.ZCE 20200212 1441.0 1431.0 1435.0 1435.0 1435.0 1435.0 1435.0 4.0 4.0 1.0 2.87 551.0 1.0
59 FG2011.ZCE 20200213 1435.0 1435.0 1435.0 0.0 0.0 0.0 551.0 0.0
60 FG2011.ZCE 20200214 1435.0 1435.0 0.0 0.0 0.0 551.0 0.0
61 FG2011.ZCE 20200217 1435.0 1436.0 1.0 0.0 0.0 551.0 0.0
62 FG2011.ZCE 20200218 1436.0 1436.0 0.0 0.0 0.0 551.0 0.0
63 FG2011.ZCE 20200219 1436.0 1439.0 3.0 0.0 0.0 551.0 0.0
64 FG2011.ZCE 20200220 1439.0 1463.0 1463.0 1446.0 1446.0 1453.0 7.0 14.0 7.0 20.34 553.0 2.0
65 FG2011.ZCE 20200221 1446.0 1453.0 1455.0 2.0 0.0 0.0 553.0 0.0
66 FG2011.ZCE 20200224 1455.0 1457.0 1457.0 1455.0 1455.0 1456.0 0.0 1.0 2.0 5.83 554.0 1.0
67 FG2011.ZCE 20200225 1455.0 1456.0 1456.0 0.0 0.0 0.0 554.0 0.0
68 FG2011.ZCE 20200226 1456.0 1456.0 0.0 0.0 0.0 554.0 0.0
69 FG2011.ZCE 20200227 1456.0 1454.0 -2.0 0.0 0.0 554.0 0.0
70 FG2011.ZCE 20200228 1454.0 1453.0 1453.0 1445.0 1445.0 1448.0 -9.0 -6.0 6.0 17.38 553.0 -1.0
71 FG2011.ZCE 20200302 1445.0 1448.0 1461.0 1470.0 1448.0 1470.0 1460.0 22.0 12.0 8.0 23.36 552.0 -1.0
72 FG2011.ZCE 20200303 1470.0 1460.0 1458.0 -2.0 0.0 0.0 552.0 0.0
73 FG2011.ZCE 20200304 1458.0 1458.0 0.0 0.0 0.0 552.0 0.0
74 FG2011.ZCE 20200305 1458.0 1458.0 0.0 0.0 0.0 552.0 0.0
75 FG2011.ZCE 20200306 1458.0 1455.0 1455.0 1455.0 1455.0 1455.0 -3.0 -3.0 1.0 2.91 552.0 0.0
76 FG2011.ZCE 20200309 1455.0 1455.0 1444.0 1444.0 1425.0 1434.0 1435.0 -21.0 -20.0 18.0 51.66 562.0 10.0
77 FG2011.ZCE 20200310 1434.0 1435.0 1465.0 1465.0 1443.0 1443.0 1447.0 8.0 12.0 8.0 23.15 558.0 -4.0
78 FG2011.ZCE 20200311 1443.0 1447.0 1444.0 1444.0 1444.0 1444.0 1444.0 -3.0 -3.0 1.0 2.89 557.0 -1.0
79 FG2011.ZCE 20200312 1444.0 1444.0 1444.0 0.0 0.0 0.0 557.0 0.0
80 FG2011.ZCE 20200313 1444.0 1436.0 1436.0 1436.0 1436.0 1436.0 -8.0 -8.0 1.0 2.87 558.0 1.0
81 FG2011.ZCE 20200316 1436.0 1436.0 1431.0 1431.0 1426.0 1426.0 1429.0 -10.0 -7.0 2.0 5.72 560.0 2.0
82 FG2011.ZCE 20200317 1426.0 1429.0 1402.0 1409.0 1402.0 1409.0 1404.0 -20.0 -25.0 3.0 8.43 560.0 0.0
83 FG2011.ZCE 20200318 1409.0 1404.0 1403.0 1403.0 1395.0 1395.0 1400.0 -9.0 -4.0 6.0 16.8 560.0 0.0
84 FG2011.ZCE 20200319 1395.0 1400.0 1365.0 1369.0 1352.0 1352.0 1362.0 -48.0 -38.0 5.0 13.62 562.0 2.0
85 FG2011.ZCE 20200320 1352.0 1362.0 1405.0 1405.0 1405.0 1405.0 1405.0 43.0 43.0 1.0 2.81 562.0 0.0
86 FG2011.ZCE 20200323 1405.0 1405.0 1348.0 -57.0 0.0 0.0 562.0 0.0
87 FG2011.ZCE 20200324 1348.0 1333.0 1333.0 1331.0 1331.0 1332.0 -17.0 -16.0 2.0 5.33 563.0 1.0
88 FG2011.ZCE 20200325 1331.0 1332.0 1343.0 11.0 0.0 0.0 563.0 0.0
89 FG2011.ZCE 20200326 1343.0 1341.0 1344.0 1341.0 1344.0 1341.0 1.0 -2.0 11.0 29.51 564.0 1.0
90 FG2011.ZCE 20200327 1344.0 1341.0 1340.0 -1.0 0.0 0.0 564.0 0.0
91 FG2011.ZCE 20200330 1340.0 1333.0 1333.0 1333.0 1333.0 1333.0 -7.0 -7.0 1.0 2.67 565.0 1.0
92 FG2011.ZCE 20200331 1333.0 1333.0 1310.0 1310.0 1310.0 1310.0 1310.0 -23.0 -23.0 2.0 5.24 564.0 -1.0
93 FG2011.ZCE 20200401 1310.0 1310.0 1324.0 1325.0 1291.0 1291.0 1311.0 -19.0 1.0 12.0 31.47 569.0 5.0
94 FG2011.ZCE 20200402 1291.0 1311.0 1269.0 1269.0 1261.0 1269.0 1265.0 -42.0 -46.0 11.0 27.84 569.0 0.0
95 FG2011.ZCE 20200403 1269.0 1265.0 1239.0 1239.0 1239.0 1239.0 1239.0 -26.0 -26.0 5.0 12.39 574.0 5.0
96 FG2011.ZCE 20200407 1239.0 1239.0 1245.0 6.0 0.0 0.0 574.0 0.0
97 FG2011.ZCE 20200408 1245.0 1249.0 4.0 0.0 0.0 574.0 0.0
98 FG2011.ZCE 20200409 1249.0 1245.0 1245.0 1244.0 1244.0 1245.0 -5.0 -4.0 4.0 9.96 576.0 2.0
99 FG2011.ZCE 20200410 1244.0 1245.0 1254.0 1264.0 1253.0 1253.0 1257.0 8.0 12.0 3.0 7.54 576.0 0.0
100 FG2011.ZCE 20200413 1253.0 1257.0 1243.0 1243.0 1212.0 1212.0 1229.0 -45.0 -28.0 47.0 115.53 592.0 16.0
101 FG2011.ZCE 20200414 1212.0 1229.0 1203.0 1227.0 1203.0 1218.0 1220.0 -11.0 -9.0 84.0 204.91 556.0 -36.0
102 FG2011.ZCE 20200415 1218.0 1220.0 1204.0 1260.0 1204.0 1252.0 1252.0 32.0 32.0 88.0 220.34 586.0 30.0
103 FG2011.ZCE 20200416 1252.0 1252.0 1248.0 1248.0 1248.0 1248.0 1248.0 -4.0 -4.0 1.0 2.5 587.0 1.0
104 FG2011.ZCE 20200417 1248.0 1248.0 1249.0 1274.0 1248.0 1267.0 1257.0 19.0 9.0 24.0 60.35 581.0 -6.0
105 FG2011.ZCE 20200420 1267.0 1257.0 1268.0 1268.0 1246.0 1254.0 1253.0 -3.0 -4.0 50.0 125.32 581.0 0.0
106 FG2011.ZCE 20200421 1254.0 1253.0 1231.0 1232.0 1224.0 1232.0 1229.0 -21.0 -24.0 8.0 19.66 580.0 -1.0
107 FG2011.ZCE 20200422 1232.0 1229.0 1242.0 1242.0 1231.0 1233.0 1233.0 4.0 4.0 62.0 152.93 640.0 60.0
108 FG2011.ZCE 20200423 1233.0 1233.0 1238.0 1238.0 1238.0 1238.0 1238.0 5.0 5.0 1.0 2.48 641.0 1.0
109 FG2011.ZCE 20200424 1238.0 1238.0 1229.0 1250.0 1229.0 1250.0 1239.0 12.0 1.0 7.0 17.35 640.0 -1.0
110 FG2011.ZCE 20200427 1250.0 1239.0 1261.0 1261.0 1244.0 1249.0 1259.0 10.0 20.0 58.0 146.02 588.0 -52.0
111 FG2011.ZCE 20200428 1249.0 1259.0 1227.0 1240.0 1227.0 1229.0 1232.0 -30.0 -27.0 7.0 17.26 587.0 -1.0
112 FG2011.ZCE 20200429 1229.0 1232.0 1245.0 13.0 0.0 0.0 587.0 0.0
113 FG2011.ZCE 20200430 1245.0 1263.0 1263.0 1244.0 1253.0 1255.0 8.0 10.0 4.0 10.04 587.0 0.0
114 FG2011.ZCE 20200506 1253.0 1255.0 1269.0 1278.0 1263.0 1274.0 1267.0 19.0 12.0 40.0 101.39 586.0 -1.0
115 FG2011.ZCE 20200507 1274.0 1267.0 1276.0 1287.0 1274.0 1287.0 1277.0 20.0 10.0 5.0 12.78 586.0 0.0
116 FG2011.ZCE 20200508 1287.0 1277.0 1283.0 1300.0 1283.0 1293.0 1288.0 16.0 11.0 21.0 54.12 586.0 0.0
117 FG2011.ZCE 20200511 1293.0 1288.0 1317.0 1334.0 1317.0 1328.0 1322.0 40.0 34.0 8.0 21.16 587.0 1.0
118 FG2011.ZCE 20200512 1328.0 1322.0 1329.0 1345.0 1329.0 1345.0 1334.0 23.0 12.0 44.0 117.41 606.0 19.0
119 FG2011.ZCE 20200513 1345.0 1334.0 1349.0 1383.0 1349.0 1381.0 1365.0 47.0 31.0 31.0 84.6 612.0 6.0
120 FG2011.ZCE 20200514 1381.0 1365.0 1381.0 1382.0 1370.0 1382.0 1377.0 17.0 12.0 14.0 38.56 615.0 3.0
121 FG2011.ZCE 20200515 1382.0 1377.0 1384.0 1384.0 1363.0 1367.0 1373.0 -10.0 -4.0 16.0 43.93 618.0 3.0
122 FG2011.ZCE 20200518 1367.0 1373.0 1367.0 1391.0 1367.0 1391.0 1382.0 18.0 9.0 6.0 16.59 618.0 0.0
123 FG2011.ZCE 20200519 1391.0 1382.0 1404.0 1415.0 1401.0 1405.0 1410.0 23.0 28.0 20.0 56.41 624.0 6.0
124 FG2011.ZCE 20200520 1405.0 1410.0 1402.0 1402.0 1396.0 1402.0 1400.0 -8.0 -10.0 6.0 16.8 620.0 -4.0
125 FG2011.ZCE 20200521 1402.0 1400.0 1407.0 1416.0 1407.0 1410.0 1410.0 10.0 10.0 25.0 70.5 600.0 -20.0
126 FG2011.ZCE 20200522 1410.0 1410.0 1412.0 1412.0 1386.0 1386.0 1394.0 -24.0 -16.0 18.0 50.19 614.0 14.0
127 FG2011.ZCE 20200525 1386.0 1394.0 1394.0 1445.0 1394.0 1442.0 1429.0 48.0 35.0 33.0 94.31 616.0 2.0
128 FG2011.ZCE 20200526 1442.0 1429.0 1432.0 1448.0 1432.0 1446.0 1443.0 17.0 14.0 237.0 683.96 763.0 147.0
129 FG2011.ZCE 20200527 1446.0 1443.0 1440.0 1446.0 1440.0 1442.0 1442.0 -1.0 -1.0 327.0 943.24 1068.0 305.0
130 FG2011.ZCE 20200528 1442.0 1442.0 1444.0 1448.0 1438.0 1444.0 1442.0 2.0 0.0 24.0 69.23 1074.0 6.0
131 FG2011.ZCE 20200529 1444.0 1442.0 1450.0 1450.0 1434.0 1442.0 1440.0 0.0 -2.0 112.0 322.59 1176.0 102.0
132 FG2011.ZCE 20200601 1442.0 1440.0 1444.0 1456.0 1437.0 1443.0 1447.0 3.0 7.0 6111.0 17679.88 3268.0 2092.0
133 FG2011.ZCE 20200602 1443.0 1447.0 1441.0 1456.0 1434.0 1452.0 1442.0 5.0 -5.0 7637.0 22027.49 4787.0 1519.0
134 FG2011.ZCE 20200603 1452.0 1442.0 1452.0 1452.0 1439.0 1443.0 1445.0 1.0 3.0 8849.0 25574.97 5605.0 818.0
135 FG2011.ZCE 20200604 1443.0 1445.0 1445.0 1445.0 1435.0 1435.0 1440.0 -10.0 -5.0 11680.0 33636.38 6444.0 839.0
136 FG2011.ZCE 20200605 1435.0 1440.0 1437.0 1442.0 1426.0 1436.0 1435.0 -4.0 -5.0 10684.0 30659.24 8813.0 2369.0
137 FG2011.ZCE 20200608 1436.0 1435.0 1438.0 1448.0 1429.0 1440.0 1437.0 5.0 2.0 9906.0 28470.12 9380.0 567.0
138 FG2011.ZCE 20200609 1440.0 1437.0 1441.0 1441.0 1416.0 1426.0 1426.0 -11.0 -11.0 18004.0 51355.33 10259.0 879.0
139 FG2011.ZCE 20200610 1426.0 1426.0 1427.0 1435.0 1423.0 1425.0 1430.0 -1.0 4.0 15909.0 45492.68 10956.0 697.0
140 FG2011.ZCE 20200611 1425.0 1430.0 1420.0 1447.0 1417.0 1439.0 1432.0 9.0 2.0 14107.0 40409.11 11322.0 366.0
141 FG2011.ZCE 20200612 1439.0 1432.0 1435.0 1459.0 1434.0 1452.0 1446.0 20.0 14.0 21613.0 62523.44 11892.0 570.0
142 FG2011.ZCE 20200615 1452.0 1446.0 1451.0 1463.0 1444.0 1448.0 1454.0 2.0 8.0 16998.0 49428.12 12187.0 295.0
143 FG2011.ZCE 20200616 1448.0 1454.0 1452.0 1456.0 1440.0 1445.0 1447.0 -9.0 -7.0 17655.0 51109.44 12624.0 437.0
144 FG2011.ZCE 20200617 1445.0 1447.0 1445.0 1445.0 1431.0 1438.0 1437.0 -9.0 -10.0 14117.0 40582.07 12428.0 -196.0
145 FG2011.ZCE 20200618 1438.0 1437.0 1444.0 1446.0 1434.0 1436.0 1439.0 -1.0 2.0 15678.0 45116.77 12044.0 -384.0
146 FG2011.ZCE 20200619 1436.0 1439.0 1437.0 1462.0 1437.0 1459.0 1455.0 20.0 16.0 13828.0 40226.62 11987.0 -57.0
147 FG2011.ZCE 20200622 1459.0 1455.0 1463.0 1467.0 1452.0 1456.0 1457.0 1.0 2.0 16585.0 48334.68 11410.0 -577.0
148 FG2011.ZCE 20200623 1456.0 1457.0 1455.0 1458.0 1451.0 1457.0 1454.0 0.0 -3.0 17985.0 52303.89 10588.0 -822.0
149 FG2011.ZCE 20200624 1457.0 1454.0 1458.0 1480.0 1455.0 1478.0 1468.0 24.0 14.0 24904.0 73126.63 10502.0 -86.0
150 FG2011.ZCE 20200629 1478.0 1468.0 1473.0 1477.0 1466.0 1467.0 1471.0 -1.0 3.0 23153.0 68110.19 10150.0 -352.0
151 FG2011.ZCE 20200630 1467.0 1471.0 1472.0 1483.0 1467.0 1480.0 1473.0 9.0 2.0 34622.0 102003.2 7297.0 -2853.0
152 FG2011.ZCE 20200701 1480.0 1473.0 1478.0 1489.0 1477.0 1486.0 1483.0 13.0 10.0 2286.0 6780.61 7117.0 -180.0
153 FG2011.ZCE 20200702 1486.0 1483.0 1484.0 1493.0 1483.0 1492.0 1486.0 9.0 3.0 2351.0 6987.87 7838.0 721.0
154 FG2011.ZCE 20200703 1492.0 1486.0 1494.0 1494.0 1487.0 1491.0 1490.0 5.0 4.0 1117.0 3328.96 7822.0 -16.0
155 FG2011.ZCE 20200706 1491.0 1490.0 1489.0 1501.0 1487.0 1498.0 1493.0 8.0 3.0 460.0 1373.35 7810.0 -12.0
156 FG2011.ZCE 20200707 1498.0 1493.0 1500.0 1520.0 1496.0 1515.0 1509.0 22.0 16.0 1253.0 3782.49 7762.0 -48.0
157 FG2011.ZCE 20200708 1515.0 1509.0 1518.0 1532.0 1513.0 1529.0 1526.0 20.0 17.0 1806.0 5512.7 8516.0 754.0
158 FG2011.ZCE 20200709 1529.0 1526.0 1530.0 1542.0 1529.0 1541.0 1536.0 15.0 10.0 1123.0 3450.29 8451.0 -65.0
159 FG2011.ZCE 20200710 1541.0 1536.0 1538.0 1541.0 1533.0 1535.0 1537.0 -1.0 1.0 2406.0 7396.61 7560.0 -891.0
160 FG2011.ZCE 20200713 1535.0 1537.0 1535.0 1595.0 1535.0 1576.0 1560.0 39.0 23.0 3969.0 12380.94 6634.0 -926.0
161 FG2011.ZCE 20200714 1576.0 1560.0 1571.0 1595.0 1569.0 1590.0 1583.0 30.0 23.0 1444.0 4572.88 6630.0 -4.0
162 FG2011.ZCE 20200715 1590.0 1583.0 1590.0 1596.0 1581.0 1590.0 1586.0 7.0 3.0 1342.0 4257.1 6652.0 22.0
163 FG2011.ZCE 20200716 1590.0 1586.0 1591.0 1591.0 1579.0 1582.0 1586.0 -4.0 0.0 732.0 2322.02 6607.0 -45.0
164 FG2011.ZCE 20200717 1582.0 1586.0 1585.0 1627.0 1583.0 1618.0 1610.0 32.0 24.0 3052.0 9824.89 6439.0 -168.0
165 FG2011.ZCE 20200720 1618.0 1610.0 1616.0 1623.0 1607.0 1612.0 1612.0 2.0 2.0 1712.0 5518.31 6448.0 9.0
166 FG2011.ZCE 20200721 1612.0 1612.0 1618.0 1638.0 1615.0 1623.0 1627.0 11.0 15.0 3001.0 9766.33 6413.0 -35.0
167 FG2011.ZCE 20200722 1623.0 1627.0 1623.0 1693.0 1621.0 1637.0 1668.0 10.0 41.0 4719.0 15739.48 5854.0 -559.0
168 FG2011.ZCE 20200723 1637.0 1668.0 1635.0 1656.0 1601.0 1614.0 1622.0 -54.0 -46.0 2862.0 9284.3 6016.0 162.0
169 FG2011.ZCE 20200724 1614.0 1622.0 1615.0 1632.0 1605.0 1623.0 1619.0 1.0 -3.0 2484.0 8045.48 6061.0 45.0
170 FG2011.ZCE 20200727 1623.0 1619.0 1627.0 1660.0 1626.0 1634.0 1640.0 15.0 21.0 3531.0 11582.04 6422.0 361.0
171 FG2011.ZCE 20200728 1634.0 1640.0 1630.0 1649.0 1624.0 1637.0 1634.0 -3.0 -6.0 2594.0 8478.77 6410.0 -12.0
172 FG2011.ZCE 20200729 1637.0 1634.0 1637.0 1650.0 1607.0 1627.0 1626.0 -7.0 -8.0 2102.0 6834.18 6485.0 75.0
173 FG2011.ZCE 20200730 1627.0 1626.0 1633.0 1652.0 1632.0 1650.0 1643.0 24.0 17.0 1750.0 5749.19 6612.0 127.0
174 FG2011.ZCE 20200731 1650.0 1643.0 1651.0 1686.0 1637.0 1679.0 1660.0 36.0 17.0 4915.0 16315.72 6515.0 -97.0
175 FG2011.ZCE 20200803 1679.0 1660.0 1699.0 1727.0 1685.0 1727.0 1712.0 67.0 52.0 5380.0 18422.83 5235.0 -1280.0
176 FG2011.ZCE 20200804 1727.0 1712.0 1735.0 1804.0 1735.0 1790.0 1780.0 78.0 68.0 4045.0 14402.38 5285.0 50.0
177 FG2011.ZCE 20200805 1790.0 1780.0 1786.0 1805.0 1766.0 1802.0 1785.0 22.0 5.0 5503.0 19642.11 5603.0 318.0
178 FG2011.ZCE 20200806 1802.0 1785.0 1804.0 1844.0 1786.0 1829.0 1809.0 44.0 24.0 6233.0 22556.14 6368.0 765.0
179 FG2011.ZCE 20200807 1829.0 1809.0 1832.0 1866.0 1820.0 1861.0 1841.0 52.0 32.0 6129.0 22566.83 6731.0 363.0
180 FG2011.ZCE 20200810 1861.0 1841.0 1860.0 1860.0 1811.0 1852.0 1839.0 11.0 -2.0 8347.0 30698.2 7663.0 932.0
181 FG2011.ZCE 20200811 1852.0 1839.0 1858.0 1913.0 1853.0 1913.0 1899.0 74.0 60.0 8946.0 33979.63 9268.0 1605.0
182 FG2011.ZCE 20200812 1913.0 1899.0 1915.0 1933.0 1846.0 1893.0 1888.0 -6.0 -11.0 14922.0 56351.85 8948.0 -320.0
183 FG2011.ZCE 20200813 1893.0 1888.0 1900.0 1916.0 1868.0 1893.0 1885.0 5.0 -3.0 11716.0 44163.93 9300.0 352.0
184 FG2011.ZCE 20200814 1893.0 1885.0 1896.0 1903.0 1881.0 1883.0 1888.0 -2.0 3.0 5876.0 22191.84 9485.0 185.0
185 FG2011.ZCE 20200817 1883.0 1888.0 1880.0 1915.0 1873.0 1913.0 1895.0 25.0 7.0 8362.0 31697.87 10243.0 758.0
186 FG2011.ZCE 20200818 1913.0 1895.0 1912.0 1935.0 1904.0 1916.0 1918.0 21.0 23.0 8216.0 31524.28 10252.0 9.0
187 FG2011.ZCE 20200819 1916.0 1918.0 1915.0 1918.0 1897.0 1900.0 1905.0 -18.0 -13.0 6028.0 22965.69 9934.0 -318.0
188 FG2011.ZCE 20200820 1900.0 1905.0 1899.0 1915.0 1880.0 1897.0 1894.0 -8.0 -11.0 6059.0 22957.35 9532.0 -402.0
189 FG2011.ZCE 20200821 1897.0 1894.0 1902.0 1903.0 1799.0 1799.0 1839.0 -95.0 -55.0 13050.0 47993.57 7400.0 -2132.0
190 FG2011.ZCE 20200824 1799.0 1839.0 1787.0 1820.0 1762.0 1817.0 1786.0 -22.0 -53.0 9559.0 34140.48 7157.0 -243.0
191 FG2011.ZCE 20200825 1817.0 1786.0 1816.0 1817.0 1751.0 1757.0 1774.0 -29.0 -12.0 7533.0 26722.47 7327.0 170.0
192 FG2011.ZCE 20200826 1757.0 1774.0 1759.0 1772.0 1741.0 1769.0 1757.0 -5.0 -17.0 4340.0 15250.42 7431.0 104.0
193 FG2011.ZCE 20200827 1769.0 1757.0 1772.0 1819.0 1762.0 1803.0 1799.0 46.0 42.0 9930.0 35729.51 7799.0 368.0
194 FG2011.ZCE 20200828 1803.0 1799.0 1803.0 1877.0 1799.0 1870.0 1837.0 71.0 38.0 13438.0 49383.36 9885.0 2086.0
195 FG2011.ZCE 20200831 1870.0 1837.0 1869.0 1919.0 1865.0 1904.0 1894.0 67.0 57.0 9400.0 35599.08 9399.0 -486.0
196 FG2011.ZCE 20200901 1904.0 1894.0 1905.0 1906.0 1856.0 1860.0 1882.0 -34.0 -12.0 8368.0 31500.87 8780.0 -619.0
197 FG2011.ZCE 20200902 1860.0 1882.0 1857.0 1888.0 1849.0 1877.0 1872.0 -5.0 -10.0 12847.0 48104.69 8650.0 -130.0
198 FG2011.ZCE 20200903 1877.0 1872.0 1872.0 1902.0 1838.0 1842.0 1876.0 -30.0 4.0 10643.0 39938.84 7989.0 -661.0
199 FG2011.ZCE 20200904 1842.0 1876.0 1830.0 1851.0 1782.0 1800.0 1815.0 -76.0 -61.0 10938.0 39710.78 6972.0 -1017.0
200 FG2011.ZCE 20200907 1800.0 1815.0 1805.0 1836.0 1786.0 1818.0 1816.0 3.0 1.0 12560.0 45616.39 6758.0 -214.0
201 FG2011.ZCE 20200908 1818.0 1816.0 1823.0 1835.0 1808.0 1818.0 1818.0 2.0 2.0 7895.0 28702.44 6195.0 -563.0
202 FG2011.ZCE 20200909 1818.0 1818.0 1800.0 1845.0 1771.0 1821.0 1820.0 3.0 2.0 8154.0 29679.59 6427.0 232.0
203 FG2011.ZCE 20200910 1821.0 1820.0 1830.0 1832.0 1788.0 1794.0 1809.0 -26.0 -11.0 8621.0 31185.95 7332.0 905.0
204 FG2011.ZCE 20200911 1794.0 1809.0 1794.0 1809.0 1778.0 1806.0 1793.0 -3.0 -16.0 9457.0 33914.17 6646.0 -686.0
205 FG2011.ZCE 20200914 1806.0 1793.0 1806.0 1809.0 1766.0 1769.0 1790.0 -24.0 -3.0 7962.0 28503.43 6680.0 34.0
206 FG2011.ZCE 20200915 1769.0 1790.0 1769.0 1784.0 1735.0 1743.0 1759.0 -47.0 -31.0 7219.0 25397.52 6434.0 -246.0
207 FG2011.ZCE 20200916 1743.0 1759.0 1750.0 1772.0 1738.0 1763.0 1757.0 4.0 -2.0 5742.0 20176.39 6311.0 -123.0
208 FG2011.ZCE 20200917 1763.0 1757.0 1763.0 1794.0 1761.0 1789.0 1779.0 32.0 22.0 8779.0 31235.81 6308.0 -3.0
209 FG2011.ZCE 20200918 1789.0 1779.0 1790.0 1808.0 1784.0 1786.0 1794.0 7.0 15.0 6748.0 24215.21 4804.0 -1504.0
210 FG2011.ZCE 20200921 1786.0 1794.0 1788.0 1790.0 1742.0 1754.0 1762.0 -40.0 -32.0 4378.0 15430.32 4475.0 -329.0
211 FG2011.ZCE 20200922 1754.0 1762.0 1758.0 1769.0 1732.0 1754.0 1753.0 -8.0 -9.0 5505.0 19297.36 3691.0 -784.0
212 FG2011.ZCE 20200923 1754.0 1753.0 1758.0 1767.0 1736.0 1761.0 1754.0 8.0 1.0 6547.0 22970.97 3311.0 -380.0
213 FG2011.ZCE 20200924 1761.0 1754.0 1761.0 1774.0 1748.0 1768.0 1760.0 14.0 6.0 3519.0 12389.18 3225.0 -86.0
214 FG2011.ZCE 20200925 1768.0 1760.0 1766.0 1766.0 1743.0 1761.0 1756.0 1.0 -4.0 2562.0 8996.15 3029.0 -196.0
215 FG2011.ZCE 20200928 1761.0 1756.0 1756.0 1791.0 1755.0 1771.0 1772.0 15.0 16.0 4614.0 16351.79 2707.0 -322.0
216 FG2011.ZCE 20200929 1771.0 1772.0 1772.0 1823.0 1767.0 1822.0 1800.0 50.0 28.0 5784.0 20823.0 2684.0 -23.0
217 FG2011.ZCE 20200930 1822.0 1800.0 1816.0 1892.0 1803.0 1865.0 1836.0 65.0 36.0 3325.0 12210.34 2130.0 -554.0
218 FG2011.ZCE 20201009 1865.0 1836.0 1877.0 1878.0 1821.0 1838.0 1846.0 2.0 10.0 1210.0 4467.56 1395.0 -735.0
219 FG2011.ZCE 20201012 1838.0 1846.0 1839.0 1857.0 1820.0 1843.0 1844.0 -3.0 -2.0 1018.0 3753.58 1132.0 -263.0
220 FG2011.ZCE 20201013 1843.0 1844.0 1839.0 1849.0 1803.0 1804.0 1831.0 -40.0 -13.0 716.0 2622.47 889.0 -243.0
221 FG2011.ZCE 20201014 1804.0 1831.0 1805.0 1814.0 1788.0 1799.0 1797.0 -32.0 -34.0 372.0 1337.29 757.0 -132.0
222 FG2011.ZCE 20201015 1799.0 1797.0 1785.0 1800.0 1779.0 1786.0 1790.0 -11.0 -7.0 464.0 1661.47 653.0 -104.0
223 FG2011.ZCE 20201016 1786.0 1790.0 1781.0 1805.0 1779.0 1795.0 1791.0 5.0 1.0 156.0 558.85 601.0 -52.0
224 FG2011.ZCE 20201019 1795.0 1791.0 1798.0 1807.0 1778.0 1785.0 1787.0 -6.0 -4.0 182.0 650.44 483.0 -118.0
225 FG2011.ZCE 20201020 1785.0 1787.0 1789.0 1805.0 1778.0 1793.0 1793.0 6.0 6.0 207.0 742.5 389.0 -94.0
226 FG2011.ZCE 20201021 1793.0 1793.0 1800.0 1805.0 1794.0 1800.0 1801.0 7.0 8.0 88.0 316.92 359.0 -30.0
227 FG2011.ZCE 20201022 1800.0 1801.0 1806.0 1845.0 1806.0 1813.0 1830.0 12.0 29.0 354.0 1295.8 326.0 -33.0
228 FG2011.ZCE 20201023 1813.0 1830.0 1812.0 1837.0 1809.0 1819.0 1818.0 -11.0 -12.0 180.0 654.33 245.0 -81.0
229 FG2011.ZCE 20201026 1819.0 1818.0 1819.0 1829.0 1810.0 1829.0 1822.0 11.0 4.0 35.0 127.56 223.0 -22.0
230 FG2011.ZCE 20201027 1829.0 1822.0 1839.0 1850.0 1830.0 1845.0 1843.0 23.0 21.0 102.0 375.95 158.0 -65.0
231 FG2011.ZCE 20201028 1845.0 1843.0 1827.0 1896.0 1827.0 1837.0 1842.0 -6.0 -1.0 22.0 81.04 148.0 -10.0
232 FG2011.ZCE 20201029 1837.0 1842.0 1843.0 1855.0 1837.0 1850.0 1850.0 8.0 8.0 97.0 358.93 121.0 -27.0
233 FG2011.ZCE 20201030 1850.0 1850.0 1878.0 1943.0 1850.0 1940.0 1915.0 90.0 65.0 147.0 563.11 8.0 -113.0
234 FG2011.ZCE 20201102 1940.0 1915.0 2011.0 2011.0 1900.0 1900.0 1953.0 -15.0 38.0 4.0 15.62 5.0 -3.0
235 FG2011.ZCE 20201103 1900.0 1953.0 1900.0 -53.0 0.0 0.0 5.0 0.0
236 FG2011.ZCE 20201104 1900.0 1900.0 0.0 0.0 0.0 5.0 0.0
237 FG2011.ZCE 20201105 1900.0 1855.0 1855.0 1855.0 1855.0 1855.0 -45.0 -45.0 5.0 18.55 0.0 -5.0
238 FG2011.ZCE 20201106 1855.0 1855.0 1894.0 39.0 0.0 0.0 0.0 0.0
239 FG2011.ZCE 20201109 1894.0 1890.0 -4.0 0.0 0.0 0.0 0.0
240 FG2011.ZCE 20201110 1890.0 1899.0 9.0 0.0 0.0 0.0 0.0
241 FG2011.ZCE 20201111 1899.0 1928.0 29.0 0.0 0.0 0.0 0.0
242 FG2011.ZCE 20201112 1928.0 1946.0 18.0 0.0 0.0 0.0 0.0
243 FG2011.ZCE 20201113 1946.0 1963.0 17.0 0.0 0.0 0.0 0.0