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:
vipg
2026-07-18 16:04:05 +08:00
parent 3345572c88
commit 8e87446fb8
49 changed files with 11702 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2002.csv
+239
View File
@@ -0,0 +1,239 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2002.ZCE,20190222,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190225,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190226,,1283.0,,,,,1288.0,,5.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190227,,1288.0,,,,,1288.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190228,,1288.0,1252.0,1252.0,1250.0,1250.0,1251.0,-38.0,-37.0,6.0,15.02,6.0,6.0,
FG2002.ZCE,20190301,1250.0,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0,
FG2002.ZCE,20190304,,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0,
FG2002.ZCE,20190305,,1251.0,1250.0,1250.0,1250.0,1250.0,1250.0,-1.0,-1.0,6.0,15.0,0.0,-6.0,
FG2002.ZCE,20190306,1250.0,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190307,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190308,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190311,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190312,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190313,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190314,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190315,,1250.0,1260.0,1260.0,1260.0,1260.0,1260.0,10.0,10.0,2.0,5.04,2.0,2.0,
FG2002.ZCE,20190318,1260.0,1260.0,,,,,1255.0,,-5.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190319,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190320,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190321,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190322,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190325,,1255.0,1265.0,1265.0,1265.0,1265.0,1265.0,10.0,10.0,2.0,5.06,4.0,2.0,
FG2002.ZCE,20190326,1265.0,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190327,,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190328,,1265.0,1219.0,1219.0,1219.0,1219.0,1219.0,-46.0,-46.0,2.0,4.88,2.0,-2.0,
FG2002.ZCE,20190329,1219.0,1219.0,,,,,1225.0,,6.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190401,,1225.0,,,,,1232.0,,7.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190402,,1232.0,1237.0,1256.0,1237.0,1256.0,1247.0,24.0,15.0,4.0,9.97,4.0,2.0,
FG2002.ZCE,20190403,1256.0,1247.0,,,,,1247.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190404,,1247.0,,,,,1248.0,,1.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190408,,1248.0,,,,,1260.0,,12.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190409,,1260.0,1258.0,1258.0,1258.0,1258.0,1258.0,-2.0,-2.0,2.0,5.03,2.0,-2.0,
FG2002.ZCE,20190410,1258.0,1258.0,,,,,1274.0,,16.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190411,,1274.0,,,,,1282.0,,8.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190412,,1282.0,,,,,1282.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190415,,1282.0,1293.0,1293.0,1293.0,1293.0,1293.0,11.0,11.0,2.0,5.17,2.0,0.0,
FG2002.ZCE,20190416,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190417,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190418,,1293.0,,,,,1291.0,,-2.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190419,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190422,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190423,,1291.0,,,,,1299.0,,8.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190424,,1299.0,,,,,1330.0,,31.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190425,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190426,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190429,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190430,,1330.0,1349.0,1349.0,1349.0,1349.0,1349.0,19.0,19.0,2.0,5.4,2.0,0.0,
FG2002.ZCE,20190506,1349.0,1349.0,,,,,1334.0,,-15.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190507,,1334.0,,,,,1323.0,,-11.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190508,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190509,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190510,,1323.0,1328.0,1328.0,1328.0,1328.0,1328.0,5.0,5.0,100.0,265.6,102.0,100.0,
FG2002.ZCE,20190513,1328.0,1328.0,,,,,1328.0,,0.0,0.0,0.0,102.0,0.0,
FG2002.ZCE,20190514,,1328.0,,,,,1328.0,,0.0,0.0,0.0,102.0,0.0,
FG2002.ZCE,20190515,,1328.0,1318.0,1318.0,1318.0,1318.0,1318.0,-10.0,-10.0,2.0,5.27,102.0,0.0,
FG2002.ZCE,20190516,1318.0,1318.0,1345.0,1345.0,1345.0,1345.0,1345.0,27.0,27.0,400.0,1076.0,502.0,400.0,
FG2002.ZCE,20190517,1345.0,1345.0,,,,,1355.0,,10.0,0.0,0.0,502.0,0.0,
FG2002.ZCE,20190520,,1355.0,,,,,1355.0,,0.0,0.0,0.0,502.0,0.0,
FG2002.ZCE,20190521,,1355.0,,,,,1355.0,,0.0,0.0,0.0,502.0,0.0,
FG2002.ZCE,20190522,,1355.0,1355.0,1355.0,1355.0,1355.0,1355.0,0.0,0.0,140.0,379.4,642.0,140.0,
FG2002.ZCE,20190523,1355.0,1355.0,,,,,1354.0,,-1.0,0.0,0.0,642.0,0.0,
FG2002.ZCE,20190524,,1354.0,,,,,1354.0,,0.0,0.0,0.0,642.0,0.0,
FG2002.ZCE,20190527,,1354.0,,,,,1354.0,,0.0,0.0,0.0,642.0,0.0,
FG2002.ZCE,20190528,,1354.0,1349.0,1349.0,1344.0,1344.0,1347.0,-10.0,-7.0,4.0,10.77,644.0,2.0,
FG2002.ZCE,20190529,1344.0,1347.0,1357.0,1357.0,1357.0,1357.0,1357.0,10.0,10.0,200.0,542.8,844.0,200.0,
FG2002.ZCE,20190530,1357.0,1357.0,,,,,1342.0,,-15.0,0.0,0.0,844.0,0.0,
FG2002.ZCE,20190531,,1342.0,1348.0,1348.0,1348.0,1348.0,1348.0,6.0,6.0,400.0,1078.4,1244.0,400.0,
FG2002.ZCE,20190603,1348.0,1348.0,,,,,1330.0,,-18.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190604,,1330.0,,,,,1324.0,,-6.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190605,,1324.0,,,,,1324.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190606,,1324.0,,,,,1333.0,,9.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190610,,1333.0,,,,,1341.0,,8.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190611,,1341.0,,,,,1395.0,,54.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190612,,1395.0,,,,,1395.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190613,,1395.0,,,,,1400.0,,5.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190614,,1400.0,,,,,1404.0,,4.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190617,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190618,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190619,,1404.0,,,,,1407.0,,3.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190620,,1407.0,,,,,1411.0,,4.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190621,,1411.0,,,,,1416.0,,5.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190624,,1416.0,,,,,1423.0,,7.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190625,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190626,,1423.0,1423.0,1432.0,1423.0,1432.0,1428.0,9.0,5.0,4.0,11.42,1242.0,-2.0,
FG2002.ZCE,20190627,1432.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190628,,1428.0,1433.0,1433.0,1429.0,1429.0,1431.0,1.0,3.0,4.0,11.45,1242.0,0.0,
FG2002.ZCE,20190701,1429.0,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190702,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190703,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190704,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190705,,1431.0,1430.0,1430.0,1430.0,1430.0,1430.0,-1.0,-1.0,2.0,5.72,1242.0,0.0,
FG2002.ZCE,20190708,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190709,,1430.0,,,,,1430.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190710,,1430.0,1420.0,1420.0,1420.0,1420.0,1420.0,-10.0,-10.0,2.0,5.68,1242.0,0.0,
FG2002.ZCE,20190711,1420.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190712,,1420.0,,,,,1415.0,,-5.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190715,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190716,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190717,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190718,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190719,,1415.0,,,,,1432.0,,17.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190722,,1432.0,1425.0,1425.0,1425.0,1425.0,1425.0,-7.0,-7.0,2.0,5.7,1244.0,2.0,
FG2002.ZCE,20190723,1425.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190724,,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190725,,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190726,,1425.0,1420.0,1420.0,1420.0,1420.0,1420.0,-5.0,-5.0,2.0,5.68,1246.0,2.0,
FG2002.ZCE,20190729,1420.0,1420.0,1444.0,1444.0,1425.0,1425.0,1435.0,5.0,15.0,4.0,11.48,1244.0,-2.0,
FG2002.ZCE,20190730,1425.0,1435.0,,,,,1421.0,,-14.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190731,,1421.0,1417.0,1417.0,1417.0,1417.0,1417.0,-4.0,-4.0,2.0,5.67,1244.0,0.0,
FG2002.ZCE,20190801,1417.0,1417.0,,,,,1416.0,,-1.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190802,,1416.0,,,,,1394.0,,-22.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190805,,1394.0,1389.0,1389.0,1389.0,1389.0,1389.0,-5.0,-5.0,100.0,277.8,1144.0,-100.0,
FG2002.ZCE,20190806,1389.0,1389.0,1419.0,1419.0,1419.0,1419.0,1419.0,30.0,30.0,2.0,5.68,1144.0,0.0,
FG2002.ZCE,20190807,1419.0,1419.0,,,,,1389.0,,-30.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190808,,1389.0,,,,,1382.0,,-7.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190809,,1382.0,,,,,1382.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190812,,1382.0,,,,,1391.0,,9.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190813,,1391.0,,,,,1391.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190814,,1391.0,,,,,1393.0,,2.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190815,,1393.0,,,,,1404.0,,11.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190816,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190819,,1404.0,,,,,1409.0,,5.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190820,,1409.0,,,,,1410.0,,1.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190821,,1410.0,,,,,1410.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190822,,1410.0,,,,,1410.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190823,,1410.0,,,,,1406.0,,-4.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190826,,1406.0,1381.0,1402.0,1381.0,1398.0,1393.0,-8.0,-13.0,34.0,94.74,1154.0,10.0,
FG2002.ZCE,20190827,1398.0,1393.0,,,,,1387.0,,-6.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20190828,,1387.0,,,,,1387.0,,0.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20190829,,1387.0,,,,,1380.0,,-7.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20190830,,1380.0,1387.0,1388.0,1367.0,1388.0,1375.0,8.0,-5.0,10.0,27.5,1156.0,2.0,
FG2002.ZCE,20190902,1388.0,1375.0,,,,,1376.0,,1.0,0.0,0.0,1156.0,0.0,
FG2002.ZCE,20190903,,1376.0,1392.0,1392.0,1392.0,1392.0,1392.0,16.0,16.0,2.0,5.57,1156.0,0.0,
FG2002.ZCE,20190904,1392.0,1392.0,1388.0,1392.0,1388.0,1392.0,1391.0,0.0,-1.0,14.0,38.96,1146.0,-10.0,
FG2002.ZCE,20190905,1392.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190906,,1391.0,,,,,1391.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190909,,1391.0,,,,,1399.0,,8.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190910,,1399.0,,,,,1405.0,,6.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190911,,1405.0,,,,,1405.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190912,,1405.0,1456.0,1456.0,1433.0,1433.0,1441.0,28.0,36.0,8.0,23.05,1144.0,-2.0,
FG2002.ZCE,20190916,1433.0,1441.0,,,,,1444.0,,3.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190917,,1444.0,,,,,1444.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190918,,1444.0,1447.0,1450.0,1441.0,1445.0,1446.0,1.0,2.0,16.0,46.28,1144.0,0.0,
FG2002.ZCE,20190919,1445.0,1446.0,1419.0,1421.0,1418.0,1420.0,1419.0,-26.0,-27.0,52.0,147.59,1180.0,36.0,
FG2002.ZCE,20190920,1420.0,1419.0,1420.0,1420.0,1417.0,1418.0,1418.0,-1.0,-1.0,26.0,73.75,1154.0,-26.0,
FG2002.ZCE,20190923,1418.0,1418.0,1418.0,1418.0,1418.0,1418.0,1418.0,0.0,0.0,10.0,28.36,1144.0,-10.0,
FG2002.ZCE,20190924,1418.0,1418.0,1413.0,1413.0,1406.0,1406.0,1410.0,-12.0,-8.0,4.0,11.28,1148.0,4.0,
FG2002.ZCE,20190925,1406.0,1410.0,,,,,1407.0,,-3.0,0.0,0.0,1148.0,0.0,
FG2002.ZCE,20190926,,1407.0,1397.0,1397.0,1396.0,1396.0,1397.0,-11.0,-10.0,4.0,11.17,1144.0,-4.0,
FG2002.ZCE,20190927,1396.0,1397.0,1437.0,1437.0,1420.0,1425.0,1428.0,28.0,31.0,10.0,28.56,1146.0,2.0,
FG2002.ZCE,20190930,1425.0,1428.0,1415.0,1450.0,1415.0,1450.0,1436.0,22.0,8.0,14.0,40.2,1150.0,4.0,
FG2002.ZCE,20191008,1450.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191009,,1436.0,,,,,1433.0,,-3.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191010,,1433.0,,,,,1429.0,,-4.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191011,,1429.0,,,,,1431.0,,2.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191014,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191015,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191016,,1431.0,1446.0,1446.0,1446.0,1446.0,1446.0,15.0,15.0,2.0,5.78,1150.0,0.0,
FG2002.ZCE,20191017,1446.0,1446.0,1420.0,1439.0,1420.0,1430.0,1432.0,-16.0,-14.0,8.0,22.91,1152.0,2.0,
FG2002.ZCE,20191018,1430.0,1432.0,1435.0,1444.0,1407.0,1438.0,1422.0,6.0,-10.0,104.0,295.82,1154.0,2.0,
FG2002.ZCE,20191021,1438.0,1422.0,1479.0,1479.0,1431.0,1470.0,1463.0,48.0,41.0,20.0,58.52,1152.0,-2.0,
FG2002.ZCE,20191022,1470.0,1463.0,1465.0,1492.0,1426.0,1470.0,1460.0,7.0,-3.0,120.0,350.3,1160.0,8.0,
FG2002.ZCE,20191023,1470.0,1460.0,1469.0,1480.0,1468.0,1480.0,1476.0,20.0,16.0,30.0,88.59,1164.0,4.0,
FG2002.ZCE,20191024,1480.0,1476.0,1475.0,1475.0,1475.0,1475.0,1475.0,-1.0,-1.0,18.0,53.1,1164.0,0.0,
FG2002.ZCE,20191025,1475.0,1475.0,1465.0,1473.0,1465.0,1468.0,1467.0,-7.0,-8.0,14.0,41.08,1158.0,-6.0,
FG2002.ZCE,20191028,1468.0,1467.0,1472.0,1472.0,1472.0,1472.0,1472.0,5.0,5.0,2.0,5.89,1156.0,-2.0,
FG2002.ZCE,20191029,1472.0,1472.0,1456.0,1471.0,1445.0,1445.0,1457.0,-27.0,-15.0,6.0,17.49,1158.0,2.0,
FG2002.ZCE,20191030,1445.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,1158.0,0.0,
FG2002.ZCE,20191031,,1457.0,1466.0,1466.0,1466.0,1466.0,1466.0,9.0,9.0,2.0,5.86,1160.0,2.0,
FG2002.ZCE,20191101,1466.0,1466.0,1467.0,1467.0,1458.0,1458.0,1462.0,-8.0,-4.0,6.0,17.54,1160.0,0.0,
FG2002.ZCE,20191104,1458.0,1462.0,,,,,1462.0,,0.0,0.0,0.0,1160.0,0.0,
FG2002.ZCE,20191105,,1462.0,1475.0,1475.0,1475.0,1475.0,1475.0,13.0,13.0,2.0,5.9,1160.0,0.0,
FG2002.ZCE,20191106,1475.0,1475.0,,,,,1469.0,,-6.0,0.0,0.0,1160.0,0.0,
FG2002.ZCE,20191107,,1469.0,,,,,1469.0,,0.0,0.0,0.0,1160.0,0.0,
FG2002.ZCE,20191108,,1469.0,1482.0,1482.0,1470.0,1470.0,1476.0,1.0,7.0,4.0,11.81,1156.0,-4.0,
FG2002.ZCE,20191111,1470.0,1476.0,1465.0,1465.0,1465.0,1465.0,1465.0,-11.0,-11.0,2.0,5.86,1154.0,-2.0,
FG2002.ZCE,20191112,1465.0,1465.0,,,,,1460.0,,-5.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20191113,,1460.0,1441.0,1456.0,1441.0,1456.0,1449.0,-4.0,-11.0,4.0,11.59,1150.0,-4.0,
FG2002.ZCE,20191114,1456.0,1449.0,1467.0,1467.0,1467.0,1467.0,1467.0,18.0,18.0,32.0,93.89,1160.0,10.0,
FG2002.ZCE,20191115,1467.0,1467.0,1466.0,1468.0,1465.0,1465.0,1467.0,-2.0,0.0,16.0,46.93,1148.0,-12.0,
FG2002.ZCE,20191118,1465.0,1467.0,1465.0,1466.0,1442.0,1466.0,1454.0,-1.0,-13.0,12.0,34.9,1148.0,0.0,
FG2002.ZCE,20191119,1466.0,1454.0,1466.0,1466.0,1450.0,1450.0,1458.0,-4.0,4.0,4.0,11.66,1146.0,-2.0,
FG2002.ZCE,20191120,1450.0,1458.0,,,,,1458.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20191121,,1458.0,1432.0,1432.0,1432.0,1432.0,1432.0,-26.0,-26.0,2.0,5.73,1146.0,0.0,
FG2002.ZCE,20191122,1432.0,1432.0,1416.0,1434.0,1416.0,1419.0,1423.0,-13.0,-9.0,12.0,34.15,1146.0,0.0,
FG2002.ZCE,20191125,1419.0,1423.0,1399.0,1408.0,1399.0,1408.0,1402.0,-15.0,-21.0,6.0,16.82,1146.0,0.0,
FG2002.ZCE,20191126,1408.0,1402.0,,,,,1409.0,,7.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20191127,,1409.0,1426.0,1426.0,1405.0,1405.0,1416.0,-4.0,7.0,4.0,11.32,1146.0,0.0,
FG2002.ZCE,20191128,1405.0,1416.0,,,,,1417.0,,1.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20191129,,1417.0,1444.0,1444.0,1444.0,1444.0,1444.0,27.0,27.0,4.0,11.55,1148.0,2.0,
FG2002.ZCE,20191202,1444.0,1444.0,,,,,1443.0,,-1.0,0.0,0.0,1148.0,0.0,
FG2002.ZCE,20191203,,1443.0,,,,,1443.0,,0.0,0.0,0.0,1148.0,0.0,
FG2002.ZCE,20191204,,1443.0,1427.0,1427.0,1427.0,1427.0,1427.0,-16.0,-16.0,2.0,5.71,1148.0,0.0,
FG2002.ZCE,20191205,1427.0,1427.0,1425.0,1453.0,1398.0,1426.0,1425.0,-1.0,-2.0,52.0,148.15,1156.0,8.0,
FG2002.ZCE,20191206,1426.0,1425.0,1448.0,1448.0,1435.0,1435.0,1442.0,10.0,17.0,4.0,11.53,1156.0,0.0,
FG2002.ZCE,20191209,1435.0,1442.0,1447.0,1480.0,1447.0,1468.0,1461.0,26.0,19.0,10.0,29.23,1154.0,-2.0,
FG2002.ZCE,20191210,1468.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20191211,,1461.0,,,,,1461.0,,0.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20191212,,1461.0,1461.0,1461.0,1461.0,1461.0,1461.0,0.0,0.0,2.0,5.84,1152.0,-2.0,
FG2002.ZCE,20191213,1461.0,1461.0,1462.0,1462.0,1462.0,1462.0,1462.0,1.0,1.0,2.0,5.85,1152.0,0.0,
FG2002.ZCE,20191216,1462.0,1462.0,1476.0,1476.0,1476.0,1476.0,1476.0,14.0,14.0,4.0,11.81,1152.0,0.0,
FG2002.ZCE,20191217,1476.0,1476.0,1517.0,1517.0,1470.0,1470.0,1486.0,-6.0,10.0,8.0,23.78,1152.0,0.0,
FG2002.ZCE,20191218,1470.0,1486.0,,,,,1486.0,,0.0,0.0,0.0,1152.0,0.0,
FG2002.ZCE,20191219,,1486.0,,,,,1486.0,,0.0,0.0,0.0,1152.0,0.0,
FG2002.ZCE,20191220,,1486.0,,,,,1478.0,,-8.0,0.0,0.0,1152.0,0.0,
FG2002.ZCE,20191223,,1478.0,1473.0,1514.0,1471.0,1471.0,1486.0,-7.0,8.0,6.0,17.83,1152.0,0.0,
FG2002.ZCE,20191224,1471.0,1486.0,1503.0,1503.0,1503.0,1503.0,1503.0,17.0,17.0,500.0,1503.0,1152.0,0.0,
FG2002.ZCE,20191225,1503.0,1503.0,1470.0,1521.0,1470.0,1503.0,1477.0,0.0,-26.0,612.0,1808.23,1072.0,-80.0,
FG2002.ZCE,20191226,1503.0,1477.0,1513.0,1513.0,1474.0,1474.0,1474.0,-3.0,-3.0,424.0,1250.17,650.0,-422.0,
FG2002.ZCE,20191227,1474.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0,
FG2002.ZCE,20191230,,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0,
FG2002.ZCE,20191231,,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0,
FG2002.ZCE,20200102,,1474.0,,,,,1474.0,,0.0,0.0,0.0,325.0,-325.0,
FG2002.ZCE,20200103,,1474.0,1529.0,1529.0,1510.0,1510.0,1516.0,36.0,42.0,3.0,9.1,325.0,0.0,
FG2002.ZCE,20200106,1510.0,1516.0,,,,,1516.0,,0.0,0.0,0.0,325.0,0.0,
FG2002.ZCE,20200107,,1516.0,1509.0,1509.0,1509.0,1509.0,1509.0,-7.0,-7.0,50.0,150.9,275.0,-50.0,
FG2002.ZCE,20200108,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200109,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200110,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200113,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200114,,1509.0,1509.0,1509.0,1509.0,1509.0,1509.0,0.0,0.0,270.0,814.86,5.0,-270.0,
FG2002.ZCE,20200115,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,5.0,0.0,
FG2002.ZCE,20200116,,1509.0,1509.0,1509.0,1509.0,1509.0,1509.0,0.0,0.0,1.0,3.02,4.0,-1.0,
FG2002.ZCE,20200117,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20200120,,1509.0,,,,,1509.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20200121,,1509.0,1496.0,1496.0,1496.0,1496.0,1496.0,-13.0,-13.0,2.0,5.99,2.0,-2.0,
FG2002.ZCE,20200122,1496.0,1496.0,,,,,1493.0,,-3.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20200123,,1493.0,1496.0,1496.0,1496.0,1496.0,1496.0,3.0,3.0,2.0,5.99,0.0,-2.0,
FG2002.ZCE,20200203,1496.0,1496.0,,,,,1411.0,,-85.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200204,,1411.0,,,,,1398.0,,-13.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200205,,1398.0,,,,,1396.0,,-2.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200206,,1396.0,,,,,1413.0,,17.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200207,,1413.0,,,,,1424.0,,11.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200210,,1424.0,,,,,1425.0,,1.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200211,,1425.0,,,,,1436.0,,11.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200212,,1436.0,,,,,1433.0,,-3.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200213,,1433.0,,,,,1418.0,,-15.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200214,,1418.0,,,,,1413.0,,-5.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2002.ZCE 20190222 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
3 FG2002.ZCE 20190225 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
4 FG2002.ZCE 20190226 1283.0 1288.0 5.0 0.0 0.0 0.0 0.0
5 FG2002.ZCE 20190227 1288.0 1288.0 0.0 0.0 0.0 0.0 0.0
6 FG2002.ZCE 20190228 1288.0 1252.0 1252.0 1250.0 1250.0 1251.0 -38.0 -37.0 6.0 15.02 6.0 6.0
7 FG2002.ZCE 20190301 1250.0 1251.0 1251.0 0.0 0.0 0.0 6.0 0.0
8 FG2002.ZCE 20190304 1251.0 1251.0 0.0 0.0 0.0 6.0 0.0
9 FG2002.ZCE 20190305 1251.0 1250.0 1250.0 1250.0 1250.0 1250.0 -1.0 -1.0 6.0 15.0 0.0 -6.0
10 FG2002.ZCE 20190306 1250.0 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
11 FG2002.ZCE 20190307 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
12 FG2002.ZCE 20190308 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
13 FG2002.ZCE 20190311 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
14 FG2002.ZCE 20190312 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
15 FG2002.ZCE 20190313 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
16 FG2002.ZCE 20190314 1250.0 1250.0 0.0 0.0 0.0 0.0 0.0
17 FG2002.ZCE 20190315 1250.0 1260.0 1260.0 1260.0 1260.0 1260.0 10.0 10.0 2.0 5.04 2.0 2.0
18 FG2002.ZCE 20190318 1260.0 1260.0 1255.0 -5.0 0.0 0.0 2.0 0.0
19 FG2002.ZCE 20190319 1255.0 1255.0 0.0 0.0 0.0 2.0 0.0
20 FG2002.ZCE 20190320 1255.0 1255.0 0.0 0.0 0.0 2.0 0.0
21 FG2002.ZCE 20190321 1255.0 1255.0 0.0 0.0 0.0 2.0 0.0
22 FG2002.ZCE 20190322 1255.0 1255.0 0.0 0.0 0.0 2.0 0.0
23 FG2002.ZCE 20190325 1255.0 1265.0 1265.0 1265.0 1265.0 1265.0 10.0 10.0 2.0 5.06 4.0 2.0
24 FG2002.ZCE 20190326 1265.0 1265.0 1265.0 0.0 0.0 0.0 4.0 0.0
25 FG2002.ZCE 20190327 1265.0 1265.0 0.0 0.0 0.0 4.0 0.0
26 FG2002.ZCE 20190328 1265.0 1219.0 1219.0 1219.0 1219.0 1219.0 -46.0 -46.0 2.0 4.88 2.0 -2.0
27 FG2002.ZCE 20190329 1219.0 1219.0 1225.0 6.0 0.0 0.0 2.0 0.0
28 FG2002.ZCE 20190401 1225.0 1232.0 7.0 0.0 0.0 2.0 0.0
29 FG2002.ZCE 20190402 1232.0 1237.0 1256.0 1237.0 1256.0 1247.0 24.0 15.0 4.0 9.97 4.0 2.0
30 FG2002.ZCE 20190403 1256.0 1247.0 1247.0 0.0 0.0 0.0 4.0 0.0
31 FG2002.ZCE 20190404 1247.0 1248.0 1.0 0.0 0.0 4.0 0.0
32 FG2002.ZCE 20190408 1248.0 1260.0 12.0 0.0 0.0 4.0 0.0
33 FG2002.ZCE 20190409 1260.0 1258.0 1258.0 1258.0 1258.0 1258.0 -2.0 -2.0 2.0 5.03 2.0 -2.0
34 FG2002.ZCE 20190410 1258.0 1258.0 1274.0 16.0 0.0 0.0 2.0 0.0
35 FG2002.ZCE 20190411 1274.0 1282.0 8.0 0.0 0.0 2.0 0.0
36 FG2002.ZCE 20190412 1282.0 1282.0 0.0 0.0 0.0 2.0 0.0
37 FG2002.ZCE 20190415 1282.0 1293.0 1293.0 1293.0 1293.0 1293.0 11.0 11.0 2.0 5.17 2.0 0.0
38 FG2002.ZCE 20190416 1293.0 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
39 FG2002.ZCE 20190417 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
40 FG2002.ZCE 20190418 1293.0 1291.0 -2.0 0.0 0.0 2.0 0.0
41 FG2002.ZCE 20190419 1291.0 1291.0 0.0 0.0 0.0 2.0 0.0
42 FG2002.ZCE 20190422 1291.0 1291.0 0.0 0.0 0.0 2.0 0.0
43 FG2002.ZCE 20190423 1291.0 1299.0 8.0 0.0 0.0 2.0 0.0
44 FG2002.ZCE 20190424 1299.0 1330.0 31.0 0.0 0.0 2.0 0.0
45 FG2002.ZCE 20190425 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
46 FG2002.ZCE 20190426 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
47 FG2002.ZCE 20190429 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
48 FG2002.ZCE 20190430 1330.0 1349.0 1349.0 1349.0 1349.0 1349.0 19.0 19.0 2.0 5.4 2.0 0.0
49 FG2002.ZCE 20190506 1349.0 1349.0 1334.0 -15.0 0.0 0.0 2.0 0.0
50 FG2002.ZCE 20190507 1334.0 1323.0 -11.0 0.0 0.0 2.0 0.0
51 FG2002.ZCE 20190508 1323.0 1323.0 0.0 0.0 0.0 2.0 0.0
52 FG2002.ZCE 20190509 1323.0 1323.0 0.0 0.0 0.0 2.0 0.0
53 FG2002.ZCE 20190510 1323.0 1328.0 1328.0 1328.0 1328.0 1328.0 5.0 5.0 100.0 265.6 102.0 100.0
54 FG2002.ZCE 20190513 1328.0 1328.0 1328.0 0.0 0.0 0.0 102.0 0.0
55 FG2002.ZCE 20190514 1328.0 1328.0 0.0 0.0 0.0 102.0 0.0
56 FG2002.ZCE 20190515 1328.0 1318.0 1318.0 1318.0 1318.0 1318.0 -10.0 -10.0 2.0 5.27 102.0 0.0
57 FG2002.ZCE 20190516 1318.0 1318.0 1345.0 1345.0 1345.0 1345.0 1345.0 27.0 27.0 400.0 1076.0 502.0 400.0
58 FG2002.ZCE 20190517 1345.0 1345.0 1355.0 10.0 0.0 0.0 502.0 0.0
59 FG2002.ZCE 20190520 1355.0 1355.0 0.0 0.0 0.0 502.0 0.0
60 FG2002.ZCE 20190521 1355.0 1355.0 0.0 0.0 0.0 502.0 0.0
61 FG2002.ZCE 20190522 1355.0 1355.0 1355.0 1355.0 1355.0 1355.0 0.0 0.0 140.0 379.4 642.0 140.0
62 FG2002.ZCE 20190523 1355.0 1355.0 1354.0 -1.0 0.0 0.0 642.0 0.0
63 FG2002.ZCE 20190524 1354.0 1354.0 0.0 0.0 0.0 642.0 0.0
64 FG2002.ZCE 20190527 1354.0 1354.0 0.0 0.0 0.0 642.0 0.0
65 FG2002.ZCE 20190528 1354.0 1349.0 1349.0 1344.0 1344.0 1347.0 -10.0 -7.0 4.0 10.77 644.0 2.0
66 FG2002.ZCE 20190529 1344.0 1347.0 1357.0 1357.0 1357.0 1357.0 1357.0 10.0 10.0 200.0 542.8 844.0 200.0
67 FG2002.ZCE 20190530 1357.0 1357.0 1342.0 -15.0 0.0 0.0 844.0 0.0
68 FG2002.ZCE 20190531 1342.0 1348.0 1348.0 1348.0 1348.0 1348.0 6.0 6.0 400.0 1078.4 1244.0 400.0
69 FG2002.ZCE 20190603 1348.0 1348.0 1330.0 -18.0 0.0 0.0 1244.0 0.0
70 FG2002.ZCE 20190604 1330.0 1324.0 -6.0 0.0 0.0 1244.0 0.0
71 FG2002.ZCE 20190605 1324.0 1324.0 0.0 0.0 0.0 1244.0 0.0
72 FG2002.ZCE 20190606 1324.0 1333.0 9.0 0.0 0.0 1244.0 0.0
73 FG2002.ZCE 20190610 1333.0 1341.0 8.0 0.0 0.0 1244.0 0.0
74 FG2002.ZCE 20190611 1341.0 1395.0 54.0 0.0 0.0 1244.0 0.0
75 FG2002.ZCE 20190612 1395.0 1395.0 0.0 0.0 0.0 1244.0 0.0
76 FG2002.ZCE 20190613 1395.0 1400.0 5.0 0.0 0.0 1244.0 0.0
77 FG2002.ZCE 20190614 1400.0 1404.0 4.0 0.0 0.0 1244.0 0.0
78 FG2002.ZCE 20190617 1404.0 1404.0 0.0 0.0 0.0 1244.0 0.0
79 FG2002.ZCE 20190618 1404.0 1404.0 0.0 0.0 0.0 1244.0 0.0
80 FG2002.ZCE 20190619 1404.0 1407.0 3.0 0.0 0.0 1244.0 0.0
81 FG2002.ZCE 20190620 1407.0 1411.0 4.0 0.0 0.0 1244.0 0.0
82 FG2002.ZCE 20190621 1411.0 1416.0 5.0 0.0 0.0 1244.0 0.0
83 FG2002.ZCE 20190624 1416.0 1423.0 7.0 0.0 0.0 1244.0 0.0
84 FG2002.ZCE 20190625 1423.0 1423.0 0.0 0.0 0.0 1244.0 0.0
85 FG2002.ZCE 20190626 1423.0 1423.0 1432.0 1423.0 1432.0 1428.0 9.0 5.0 4.0 11.42 1242.0 -2.0
86 FG2002.ZCE 20190627 1432.0 1428.0 1428.0 0.0 0.0 0.0 1242.0 0.0
87 FG2002.ZCE 20190628 1428.0 1433.0 1433.0 1429.0 1429.0 1431.0 1.0 3.0 4.0 11.45 1242.0 0.0
88 FG2002.ZCE 20190701 1429.0 1431.0 1431.0 0.0 0.0 0.0 1242.0 0.0
89 FG2002.ZCE 20190702 1431.0 1431.0 0.0 0.0 0.0 1242.0 0.0
90 FG2002.ZCE 20190703 1431.0 1431.0 0.0 0.0 0.0 1242.0 0.0
91 FG2002.ZCE 20190704 1431.0 1431.0 0.0 0.0 0.0 1242.0 0.0
92 FG2002.ZCE 20190705 1431.0 1430.0 1430.0 1430.0 1430.0 1430.0 -1.0 -1.0 2.0 5.72 1242.0 0.0
93 FG2002.ZCE 20190708 1430.0 1430.0 1430.0 0.0 0.0 0.0 1242.0 0.0
94 FG2002.ZCE 20190709 1430.0 1430.0 0.0 0.0 0.0 1242.0 0.0
95 FG2002.ZCE 20190710 1430.0 1420.0 1420.0 1420.0 1420.0 1420.0 -10.0 -10.0 2.0 5.68 1242.0 0.0
96 FG2002.ZCE 20190711 1420.0 1420.0 1420.0 0.0 0.0 0.0 1242.0 0.0
97 FG2002.ZCE 20190712 1420.0 1415.0 -5.0 0.0 0.0 1242.0 0.0
98 FG2002.ZCE 20190715 1415.0 1415.0 0.0 0.0 0.0 1242.0 0.0
99 FG2002.ZCE 20190716 1415.0 1415.0 0.0 0.0 0.0 1242.0 0.0
100 FG2002.ZCE 20190717 1415.0 1415.0 0.0 0.0 0.0 1242.0 0.0
101 FG2002.ZCE 20190718 1415.0 1415.0 0.0 0.0 0.0 1242.0 0.0
102 FG2002.ZCE 20190719 1415.0 1432.0 17.0 0.0 0.0 1242.0 0.0
103 FG2002.ZCE 20190722 1432.0 1425.0 1425.0 1425.0 1425.0 1425.0 -7.0 -7.0 2.0 5.7 1244.0 2.0
104 FG2002.ZCE 20190723 1425.0 1425.0 1425.0 0.0 0.0 0.0 1244.0 0.0
105 FG2002.ZCE 20190724 1425.0 1425.0 0.0 0.0 0.0 1244.0 0.0
106 FG2002.ZCE 20190725 1425.0 1425.0 0.0 0.0 0.0 1244.0 0.0
107 FG2002.ZCE 20190726 1425.0 1420.0 1420.0 1420.0 1420.0 1420.0 -5.0 -5.0 2.0 5.68 1246.0 2.0
108 FG2002.ZCE 20190729 1420.0 1420.0 1444.0 1444.0 1425.0 1425.0 1435.0 5.0 15.0 4.0 11.48 1244.0 -2.0
109 FG2002.ZCE 20190730 1425.0 1435.0 1421.0 -14.0 0.0 0.0 1244.0 0.0
110 FG2002.ZCE 20190731 1421.0 1417.0 1417.0 1417.0 1417.0 1417.0 -4.0 -4.0 2.0 5.67 1244.0 0.0
111 FG2002.ZCE 20190801 1417.0 1417.0 1416.0 -1.0 0.0 0.0 1244.0 0.0
112 FG2002.ZCE 20190802 1416.0 1394.0 -22.0 0.0 0.0 1244.0 0.0
113 FG2002.ZCE 20190805 1394.0 1389.0 1389.0 1389.0 1389.0 1389.0 -5.0 -5.0 100.0 277.8 1144.0 -100.0
114 FG2002.ZCE 20190806 1389.0 1389.0 1419.0 1419.0 1419.0 1419.0 1419.0 30.0 30.0 2.0 5.68 1144.0 0.0
115 FG2002.ZCE 20190807 1419.0 1419.0 1389.0 -30.0 0.0 0.0 1144.0 0.0
116 FG2002.ZCE 20190808 1389.0 1382.0 -7.0 0.0 0.0 1144.0 0.0
117 FG2002.ZCE 20190809 1382.0 1382.0 0.0 0.0 0.0 1144.0 0.0
118 FG2002.ZCE 20190812 1382.0 1391.0 9.0 0.0 0.0 1144.0 0.0
119 FG2002.ZCE 20190813 1391.0 1391.0 0.0 0.0 0.0 1144.0 0.0
120 FG2002.ZCE 20190814 1391.0 1393.0 2.0 0.0 0.0 1144.0 0.0
121 FG2002.ZCE 20190815 1393.0 1404.0 11.0 0.0 0.0 1144.0 0.0
122 FG2002.ZCE 20190816 1404.0 1404.0 0.0 0.0 0.0 1144.0 0.0
123 FG2002.ZCE 20190819 1404.0 1409.0 5.0 0.0 0.0 1144.0 0.0
124 FG2002.ZCE 20190820 1409.0 1410.0 1.0 0.0 0.0 1144.0 0.0
125 FG2002.ZCE 20190821 1410.0 1410.0 0.0 0.0 0.0 1144.0 0.0
126 FG2002.ZCE 20190822 1410.0 1410.0 0.0 0.0 0.0 1144.0 0.0
127 FG2002.ZCE 20190823 1410.0 1406.0 -4.0 0.0 0.0 1144.0 0.0
128 FG2002.ZCE 20190826 1406.0 1381.0 1402.0 1381.0 1398.0 1393.0 -8.0 -13.0 34.0 94.74 1154.0 10.0
129 FG2002.ZCE 20190827 1398.0 1393.0 1387.0 -6.0 0.0 0.0 1154.0 0.0
130 FG2002.ZCE 20190828 1387.0 1387.0 0.0 0.0 0.0 1154.0 0.0
131 FG2002.ZCE 20190829 1387.0 1380.0 -7.0 0.0 0.0 1154.0 0.0
132 FG2002.ZCE 20190830 1380.0 1387.0 1388.0 1367.0 1388.0 1375.0 8.0 -5.0 10.0 27.5 1156.0 2.0
133 FG2002.ZCE 20190902 1388.0 1375.0 1376.0 1.0 0.0 0.0 1156.0 0.0
134 FG2002.ZCE 20190903 1376.0 1392.0 1392.0 1392.0 1392.0 1392.0 16.0 16.0 2.0 5.57 1156.0 0.0
135 FG2002.ZCE 20190904 1392.0 1392.0 1388.0 1392.0 1388.0 1392.0 1391.0 0.0 -1.0 14.0 38.96 1146.0 -10.0
136 FG2002.ZCE 20190905 1392.0 1391.0 1391.0 0.0 0.0 0.0 1146.0 0.0
137 FG2002.ZCE 20190906 1391.0 1391.0 0.0 0.0 0.0 1146.0 0.0
138 FG2002.ZCE 20190909 1391.0 1399.0 8.0 0.0 0.0 1146.0 0.0
139 FG2002.ZCE 20190910 1399.0 1405.0 6.0 0.0 0.0 1146.0 0.0
140 FG2002.ZCE 20190911 1405.0 1405.0 0.0 0.0 0.0 1146.0 0.0
141 FG2002.ZCE 20190912 1405.0 1456.0 1456.0 1433.0 1433.0 1441.0 28.0 36.0 8.0 23.05 1144.0 -2.0
142 FG2002.ZCE 20190916 1433.0 1441.0 1444.0 3.0 0.0 0.0 1144.0 0.0
143 FG2002.ZCE 20190917 1444.0 1444.0 0.0 0.0 0.0 1144.0 0.0
144 FG2002.ZCE 20190918 1444.0 1447.0 1450.0 1441.0 1445.0 1446.0 1.0 2.0 16.0 46.28 1144.0 0.0
145 FG2002.ZCE 20190919 1445.0 1446.0 1419.0 1421.0 1418.0 1420.0 1419.0 -26.0 -27.0 52.0 147.59 1180.0 36.0
146 FG2002.ZCE 20190920 1420.0 1419.0 1420.0 1420.0 1417.0 1418.0 1418.0 -1.0 -1.0 26.0 73.75 1154.0 -26.0
147 FG2002.ZCE 20190923 1418.0 1418.0 1418.0 1418.0 1418.0 1418.0 1418.0 0.0 0.0 10.0 28.36 1144.0 -10.0
148 FG2002.ZCE 20190924 1418.0 1418.0 1413.0 1413.0 1406.0 1406.0 1410.0 -12.0 -8.0 4.0 11.28 1148.0 4.0
149 FG2002.ZCE 20190925 1406.0 1410.0 1407.0 -3.0 0.0 0.0 1148.0 0.0
150 FG2002.ZCE 20190926 1407.0 1397.0 1397.0 1396.0 1396.0 1397.0 -11.0 -10.0 4.0 11.17 1144.0 -4.0
151 FG2002.ZCE 20190927 1396.0 1397.0 1437.0 1437.0 1420.0 1425.0 1428.0 28.0 31.0 10.0 28.56 1146.0 2.0
152 FG2002.ZCE 20190930 1425.0 1428.0 1415.0 1450.0 1415.0 1450.0 1436.0 22.0 8.0 14.0 40.2 1150.0 4.0
153 FG2002.ZCE 20191008 1450.0 1436.0 1436.0 0.0 0.0 0.0 1150.0 0.0
154 FG2002.ZCE 20191009 1436.0 1433.0 -3.0 0.0 0.0 1150.0 0.0
155 FG2002.ZCE 20191010 1433.0 1429.0 -4.0 0.0 0.0 1150.0 0.0
156 FG2002.ZCE 20191011 1429.0 1431.0 2.0 0.0 0.0 1150.0 0.0
157 FG2002.ZCE 20191014 1431.0 1431.0 0.0 0.0 0.0 1150.0 0.0
158 FG2002.ZCE 20191015 1431.0 1431.0 0.0 0.0 0.0 1150.0 0.0
159 FG2002.ZCE 20191016 1431.0 1446.0 1446.0 1446.0 1446.0 1446.0 15.0 15.0 2.0 5.78 1150.0 0.0
160 FG2002.ZCE 20191017 1446.0 1446.0 1420.0 1439.0 1420.0 1430.0 1432.0 -16.0 -14.0 8.0 22.91 1152.0 2.0
161 FG2002.ZCE 20191018 1430.0 1432.0 1435.0 1444.0 1407.0 1438.0 1422.0 6.0 -10.0 104.0 295.82 1154.0 2.0
162 FG2002.ZCE 20191021 1438.0 1422.0 1479.0 1479.0 1431.0 1470.0 1463.0 48.0 41.0 20.0 58.52 1152.0 -2.0
163 FG2002.ZCE 20191022 1470.0 1463.0 1465.0 1492.0 1426.0 1470.0 1460.0 7.0 -3.0 120.0 350.3 1160.0 8.0
164 FG2002.ZCE 20191023 1470.0 1460.0 1469.0 1480.0 1468.0 1480.0 1476.0 20.0 16.0 30.0 88.59 1164.0 4.0
165 FG2002.ZCE 20191024 1480.0 1476.0 1475.0 1475.0 1475.0 1475.0 1475.0 -1.0 -1.0 18.0 53.1 1164.0 0.0
166 FG2002.ZCE 20191025 1475.0 1475.0 1465.0 1473.0 1465.0 1468.0 1467.0 -7.0 -8.0 14.0 41.08 1158.0 -6.0
167 FG2002.ZCE 20191028 1468.0 1467.0 1472.0 1472.0 1472.0 1472.0 1472.0 5.0 5.0 2.0 5.89 1156.0 -2.0
168 FG2002.ZCE 20191029 1472.0 1472.0 1456.0 1471.0 1445.0 1445.0 1457.0 -27.0 -15.0 6.0 17.49 1158.0 2.0
169 FG2002.ZCE 20191030 1445.0 1457.0 1457.0 0.0 0.0 0.0 1158.0 0.0
170 FG2002.ZCE 20191031 1457.0 1466.0 1466.0 1466.0 1466.0 1466.0 9.0 9.0 2.0 5.86 1160.0 2.0
171 FG2002.ZCE 20191101 1466.0 1466.0 1467.0 1467.0 1458.0 1458.0 1462.0 -8.0 -4.0 6.0 17.54 1160.0 0.0
172 FG2002.ZCE 20191104 1458.0 1462.0 1462.0 0.0 0.0 0.0 1160.0 0.0
173 FG2002.ZCE 20191105 1462.0 1475.0 1475.0 1475.0 1475.0 1475.0 13.0 13.0 2.0 5.9 1160.0 0.0
174 FG2002.ZCE 20191106 1475.0 1475.0 1469.0 -6.0 0.0 0.0 1160.0 0.0
175 FG2002.ZCE 20191107 1469.0 1469.0 0.0 0.0 0.0 1160.0 0.0
176 FG2002.ZCE 20191108 1469.0 1482.0 1482.0 1470.0 1470.0 1476.0 1.0 7.0 4.0 11.81 1156.0 -4.0
177 FG2002.ZCE 20191111 1470.0 1476.0 1465.0 1465.0 1465.0 1465.0 1465.0 -11.0 -11.0 2.0 5.86 1154.0 -2.0
178 FG2002.ZCE 20191112 1465.0 1465.0 1460.0 -5.0 0.0 0.0 1154.0 0.0
179 FG2002.ZCE 20191113 1460.0 1441.0 1456.0 1441.0 1456.0 1449.0 -4.0 -11.0 4.0 11.59 1150.0 -4.0
180 FG2002.ZCE 20191114 1456.0 1449.0 1467.0 1467.0 1467.0 1467.0 1467.0 18.0 18.0 32.0 93.89 1160.0 10.0
181 FG2002.ZCE 20191115 1467.0 1467.0 1466.0 1468.0 1465.0 1465.0 1467.0 -2.0 0.0 16.0 46.93 1148.0 -12.0
182 FG2002.ZCE 20191118 1465.0 1467.0 1465.0 1466.0 1442.0 1466.0 1454.0 -1.0 -13.0 12.0 34.9 1148.0 0.0
183 FG2002.ZCE 20191119 1466.0 1454.0 1466.0 1466.0 1450.0 1450.0 1458.0 -4.0 4.0 4.0 11.66 1146.0 -2.0
184 FG2002.ZCE 20191120 1450.0 1458.0 1458.0 0.0 0.0 0.0 1146.0 0.0
185 FG2002.ZCE 20191121 1458.0 1432.0 1432.0 1432.0 1432.0 1432.0 -26.0 -26.0 2.0 5.73 1146.0 0.0
186 FG2002.ZCE 20191122 1432.0 1432.0 1416.0 1434.0 1416.0 1419.0 1423.0 -13.0 -9.0 12.0 34.15 1146.0 0.0
187 FG2002.ZCE 20191125 1419.0 1423.0 1399.0 1408.0 1399.0 1408.0 1402.0 -15.0 -21.0 6.0 16.82 1146.0 0.0
188 FG2002.ZCE 20191126 1408.0 1402.0 1409.0 7.0 0.0 0.0 1146.0 0.0
189 FG2002.ZCE 20191127 1409.0 1426.0 1426.0 1405.0 1405.0 1416.0 -4.0 7.0 4.0 11.32 1146.0 0.0
190 FG2002.ZCE 20191128 1405.0 1416.0 1417.0 1.0 0.0 0.0 1146.0 0.0
191 FG2002.ZCE 20191129 1417.0 1444.0 1444.0 1444.0 1444.0 1444.0 27.0 27.0 4.0 11.55 1148.0 2.0
192 FG2002.ZCE 20191202 1444.0 1444.0 1443.0 -1.0 0.0 0.0 1148.0 0.0
193 FG2002.ZCE 20191203 1443.0 1443.0 0.0 0.0 0.0 1148.0 0.0
194 FG2002.ZCE 20191204 1443.0 1427.0 1427.0 1427.0 1427.0 1427.0 -16.0 -16.0 2.0 5.71 1148.0 0.0
195 FG2002.ZCE 20191205 1427.0 1427.0 1425.0 1453.0 1398.0 1426.0 1425.0 -1.0 -2.0 52.0 148.15 1156.0 8.0
196 FG2002.ZCE 20191206 1426.0 1425.0 1448.0 1448.0 1435.0 1435.0 1442.0 10.0 17.0 4.0 11.53 1156.0 0.0
197 FG2002.ZCE 20191209 1435.0 1442.0 1447.0 1480.0 1447.0 1468.0 1461.0 26.0 19.0 10.0 29.23 1154.0 -2.0
198 FG2002.ZCE 20191210 1468.0 1461.0 1461.0 0.0 0.0 0.0 1154.0 0.0
199 FG2002.ZCE 20191211 1461.0 1461.0 0.0 0.0 0.0 1154.0 0.0
200 FG2002.ZCE 20191212 1461.0 1461.0 1461.0 1461.0 1461.0 1461.0 0.0 0.0 2.0 5.84 1152.0 -2.0
201 FG2002.ZCE 20191213 1461.0 1461.0 1462.0 1462.0 1462.0 1462.0 1462.0 1.0 1.0 2.0 5.85 1152.0 0.0
202 FG2002.ZCE 20191216 1462.0 1462.0 1476.0 1476.0 1476.0 1476.0 1476.0 14.0 14.0 4.0 11.81 1152.0 0.0
203 FG2002.ZCE 20191217 1476.0 1476.0 1517.0 1517.0 1470.0 1470.0 1486.0 -6.0 10.0 8.0 23.78 1152.0 0.0
204 FG2002.ZCE 20191218 1470.0 1486.0 1486.0 0.0 0.0 0.0 1152.0 0.0
205 FG2002.ZCE 20191219 1486.0 1486.0 0.0 0.0 0.0 1152.0 0.0
206 FG2002.ZCE 20191220 1486.0 1478.0 -8.0 0.0 0.0 1152.0 0.0
207 FG2002.ZCE 20191223 1478.0 1473.0 1514.0 1471.0 1471.0 1486.0 -7.0 8.0 6.0 17.83 1152.0 0.0
208 FG2002.ZCE 20191224 1471.0 1486.0 1503.0 1503.0 1503.0 1503.0 1503.0 17.0 17.0 500.0 1503.0 1152.0 0.0
209 FG2002.ZCE 20191225 1503.0 1503.0 1470.0 1521.0 1470.0 1503.0 1477.0 0.0 -26.0 612.0 1808.23 1072.0 -80.0
210 FG2002.ZCE 20191226 1503.0 1477.0 1513.0 1513.0 1474.0 1474.0 1474.0 -3.0 -3.0 424.0 1250.17 650.0 -422.0
211 FG2002.ZCE 20191227 1474.0 1474.0 1474.0 0.0 0.0 0.0 650.0 0.0
212 FG2002.ZCE 20191230 1474.0 1474.0 0.0 0.0 0.0 650.0 0.0
213 FG2002.ZCE 20191231 1474.0 1474.0 0.0 0.0 0.0 650.0 0.0
214 FG2002.ZCE 20200102 1474.0 1474.0 0.0 0.0 0.0 325.0 -325.0
215 FG2002.ZCE 20200103 1474.0 1529.0 1529.0 1510.0 1510.0 1516.0 36.0 42.0 3.0 9.1 325.0 0.0
216 FG2002.ZCE 20200106 1510.0 1516.0 1516.0 0.0 0.0 0.0 325.0 0.0
217 FG2002.ZCE 20200107 1516.0 1509.0 1509.0 1509.0 1509.0 1509.0 -7.0 -7.0 50.0 150.9 275.0 -50.0
218 FG2002.ZCE 20200108 1509.0 1509.0 1509.0 0.0 0.0 0.0 275.0 0.0
219 FG2002.ZCE 20200109 1509.0 1509.0 0.0 0.0 0.0 275.0 0.0
220 FG2002.ZCE 20200110 1509.0 1509.0 0.0 0.0 0.0 275.0 0.0
221 FG2002.ZCE 20200113 1509.0 1509.0 0.0 0.0 0.0 275.0 0.0
222 FG2002.ZCE 20200114 1509.0 1509.0 1509.0 1509.0 1509.0 1509.0 0.0 0.0 270.0 814.86 5.0 -270.0
223 FG2002.ZCE 20200115 1509.0 1509.0 1509.0 0.0 0.0 0.0 5.0 0.0
224 FG2002.ZCE 20200116 1509.0 1509.0 1509.0 1509.0 1509.0 1509.0 0.0 0.0 1.0 3.02 4.0 -1.0
225 FG2002.ZCE 20200117 1509.0 1509.0 1509.0 0.0 0.0 0.0 4.0 0.0
226 FG2002.ZCE 20200120 1509.0 1509.0 0.0 0.0 0.0 4.0 0.0
227 FG2002.ZCE 20200121 1509.0 1496.0 1496.0 1496.0 1496.0 1496.0 -13.0 -13.0 2.0 5.99 2.0 -2.0
228 FG2002.ZCE 20200122 1496.0 1496.0 1493.0 -3.0 0.0 0.0 2.0 0.0
229 FG2002.ZCE 20200123 1493.0 1496.0 1496.0 1496.0 1496.0 1496.0 3.0 3.0 2.0 5.99 0.0 -2.0
230 FG2002.ZCE 20200203 1496.0 1496.0 1411.0 -85.0 0.0 0.0 0.0 0.0
231 FG2002.ZCE 20200204 1411.0 1398.0 -13.0 0.0 0.0 0.0 0.0
232 FG2002.ZCE 20200205 1398.0 1396.0 -2.0 0.0 0.0 0.0 0.0
233 FG2002.ZCE 20200206 1396.0 1413.0 17.0 0.0 0.0 0.0 0.0
234 FG2002.ZCE 20200207 1413.0 1424.0 11.0 0.0 0.0 0.0 0.0
235 FG2002.ZCE 20200210 1424.0 1425.0 1.0 0.0 0.0 0.0 0.0
236 FG2002.ZCE 20200211 1425.0 1436.0 11.0 0.0 0.0 0.0 0.0
237 FG2002.ZCE 20200212 1436.0 1433.0 -3.0 0.0 0.0 0.0 0.0
238 FG2002.ZCE 20200213 1433.0 1418.0 -15.0 0.0 0.0 0.0 0.0
239 FG2002.ZCE 20200214 1418.0 1413.0 -5.0 0.0 0.0 0.0 0.0