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/FG2008.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2008.ZCE,20190815,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,,
FG2008.ZCE,20190816,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190819,,1361.0,,,,,1375.0,,14.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190820,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190821,,1375.0,,,,,1376.0,,1.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190822,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190823,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190826,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190827,,1376.0,,,,,1368.0,,-8.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190828,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190829,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190830,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190902,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190903,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190904,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190905,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190906,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190909,,1368.0,,,,,1369.0,,1.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190910,,1369.0,,,,,1369.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190911,,1369.0,,,,,1375.0,,6.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190912,,1375.0,1405.0,1405.0,1405.0,1405.0,1405.0,30.0,30.0,2.0,5.62,2.0,2.0,
FG2008.ZCE,20190916,1405.0,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190917,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190918,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190919,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190920,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190923,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190924,,1400.0,,,,,1391.0,,-9.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190925,,1391.0,,,,,1391.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190926,,1391.0,1380.0,1380.0,1380.0,1380.0,1380.0,-11.0,-11.0,2.0,5.52,2.0,0.0,
FG2008.ZCE,20190927,1380.0,1380.0,,,,,1381.0,,1.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190930,,1381.0,,,,,1390.0,,9.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191008,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191009,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191010,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191011,,1390.0,,,,,1392.0,,2.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191014,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191015,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191016,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191017,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191018,,1392.0,,,,,1401.0,,9.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191021,,1401.0,,,,,1413.0,,12.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191022,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191023,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191024,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191025,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191028,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191029,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191030,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191031,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191101,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191104,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191105,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191106,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191107,,1413.0,1430.0,1430.0,1394.0,1403.0,1412.0,-10.0,-1.0,16.0,45.17,2.0,0.0,
FG2008.ZCE,20191108,1403.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191111,,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191112,,1412.0,,,,,1405.0,,-7.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191113,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191114,,1400.0,,,,,1403.0,,3.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191115,,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191118,,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191119,,1403.0,1415.0,1415.0,1415.0,1415.0,1415.0,12.0,12.0,8.0,22.64,10.0,8.0,
FG2008.ZCE,20191120,1415.0,1415.0,1398.0,1398.0,1398.0,1398.0,1398.0,-17.0,-17.0,8.0,22.37,2.0,-8.0,
FG2008.ZCE,20191121,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191122,,1398.0,,,,,1385.0,,-13.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191125,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191126,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191127,,1385.0,1387.0,1387.0,1387.0,1387.0,1387.0,2.0,2.0,2.0,5.55,2.0,0.0,
FG2008.ZCE,20191128,1387.0,1387.0,,,,,1388.0,,1.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191129,,1388.0,1408.0,1408.0,1408.0,1408.0,1408.0,20.0,20.0,2.0,5.63,4.0,2.0,
FG2008.ZCE,20191202,1408.0,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0,
FG2008.ZCE,20191203,,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0,
FG2008.ZCE,20191204,,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0,
FG2008.ZCE,20191205,,1408.0,1410.0,1420.0,1410.0,1420.0,1415.0,12.0,7.0,4.0,11.32,4.0,0.0,
FG2008.ZCE,20191206,1420.0,1415.0,,,,,1415.0,,0.0,0.0,0.0,4.0,0.0,
FG2008.ZCE,20191209,,1415.0,1438.0,1438.0,1438.0,1438.0,1438.0,23.0,23.0,2.0,5.75,2.0,-2.0,
FG2008.ZCE,20191210,1438.0,1438.0,,,,,1446.0,,8.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191211,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191212,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191213,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191216,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191217,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191218,,1446.0,,,,,1457.0,,11.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191219,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191220,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191223,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191224,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191225,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191226,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191227,,1457.0,,,,,1480.0,,23.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191230,,1480.0,,,,,1480.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191231,,1480.0,,,,,1480.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200102,,1480.0,,,,,1480.0,,0.0,0.0,0.0,1.0,-1.0,
FG2008.ZCE,20200103,,1480.0,,,,,1484.0,,4.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200106,,1484.0,,,,,1488.0,,4.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200107,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200108,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200109,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200110,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200113,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200114,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200115,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200116,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200117,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200120,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200121,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200122,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200123,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200203,,1488.0,,,,,1434.0,,-54.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200204,,1434.0,,,,,1422.0,,-12.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200205,,1422.0,,,,,1420.0,,-2.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200206,,1420.0,1401.0,1401.0,1401.0,1401.0,1401.0,-19.0,-19.0,1.0,2.8,1.0,0.0,
FG2008.ZCE,20200207,1401.0,1401.0,,,,,1405.0,,4.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200210,,1405.0,,,,,1430.0,,25.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200211,,1430.0,,,,,1438.0,,8.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200212,,1438.0,,,,,1446.0,,8.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200213,,1446.0,,,,,1446.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200214,,1446.0,,,,,1446.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200217,,1446.0,,,,,1447.0,,1.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200218,,1447.0,,,,,1447.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200219,,1447.0,,,,,1447.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200220,,1447.0,,,,,1461.0,,14.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200221,,1461.0,,,,,1469.0,,8.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200224,,1469.0,1486.0,1486.0,1486.0,1486.0,1486.0,17.0,17.0,2.0,5.95,2.0,1.0,
FG2008.ZCE,20200225,1486.0,1486.0,,,,,1484.0,,-2.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200226,,1484.0,,,,,1484.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200227,,1484.0,,,,,1480.0,,-4.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200228,,1480.0,,,,,1469.0,,-11.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200302,,1469.0,,,,,1470.0,,1.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200303,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200304,,1470.0,1464.0,1467.0,1464.0,1467.0,1466.0,-3.0,-4.0,2.0,5.86,3.0,1.0,
FG2008.ZCE,20200305,1467.0,1466.0,,,,,1466.0,,0.0,0.0,0.0,3.0,0.0,
FG2008.ZCE,20200306,,1466.0,,,,,1463.0,,-3.0,0.0,0.0,3.0,0.0,
FG2008.ZCE,20200309,,1463.0,1450.0,1450.0,1450.0,1450.0,1450.0,-13.0,-13.0,1.0,2.9,3.0,0.0,
FG2008.ZCE,20200310,1450.0,1450.0,1452.0,1452.0,1442.0,1442.0,1445.0,-8.0,-5.0,3.0,8.67,2.0,-1.0,
FG2008.ZCE,20200311,1442.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200312,,1445.0,,,,,1445.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200313,,1445.0,,,,,1434.0,,-11.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200316,,1434.0,,,,,1410.0,,-24.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200317,,1410.0,1390.0,1390.0,1377.0,1377.0,1386.0,-33.0,-24.0,3.0,8.32,5.0,3.0,
FG2008.ZCE,20200318,1377.0,1386.0,1387.0,1387.0,1387.0,1387.0,1387.0,1.0,1.0,2.0,5.55,3.0,-2.0,
FG2008.ZCE,20200319,1387.0,1387.0,1341.0,1341.0,1341.0,1341.0,1341.0,-46.0,-46.0,2.0,5.37,1.0,-2.0,
FG2008.ZCE,20200320,1341.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200323,,1341.0,,,,,1311.0,,-30.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200324,,1311.0,,,,,1324.0,,13.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200325,,1324.0,,,,,1336.0,,12.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200326,,1336.0,,,,,1330.0,,-6.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200327,,1330.0,,,,,1322.0,,-8.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200330,,1322.0,1324.0,1324.0,1314.0,1314.0,1319.0,-8.0,-3.0,2.0,5.28,1.0,0.0,
FG2008.ZCE,20200331,1314.0,1319.0,1313.0,1313.0,1313.0,1313.0,1313.0,-6.0,-6.0,1.0,2.63,2.0,1.0,
FG2008.ZCE,20200401,1313.0,1313.0,1301.0,1305.0,1272.0,1272.0,1291.0,-41.0,-22.0,3892.0,10050.0,2064.0,2062.0,
FG2008.ZCE,20200402,1272.0,1291.0,1274.0,1314.0,1268.0,1310.0,1286.0,19.0,-5.0,30033.0,77270.2,7401.0,5337.0,
FG2008.ZCE,20200403,1310.0,1286.0,1307.0,1307.0,1250.0,1254.0,1276.0,-32.0,-10.0,19281.0,49195.79,10842.0,3441.0,
FG2008.ZCE,20200407,1254.0,1276.0,1269.0,1277.0,1255.0,1275.0,1264.0,-1.0,-12.0,13638.0,34473.91,11429.0,587.0,
FG2008.ZCE,20200408,1275.0,1264.0,1267.0,1284.0,1265.0,1280.0,1275.0,16.0,11.0,13927.0,35501.87,13570.0,2141.0,
FG2008.ZCE,20200409,1280.0,1275.0,1271.0,1289.0,1271.0,1282.0,1281.0,7.0,6.0,16322.0,41820.72,15830.0,2260.0,
FG2008.ZCE,20200410,1282.0,1281.0,1272.0,1297.0,1265.0,1289.0,1286.0,8.0,5.0,21586.0,55532.84,19946.0,4116.0,
FG2008.ZCE,20200413,1289.0,1286.0,1266.0,1275.0,1234.0,1234.0,1257.0,-52.0,-29.0,35366.0,88897.76,31065.0,11119.0,
FG2008.ZCE,20200414,1234.0,1257.0,1206.0,1248.0,1199.0,1243.0,1234.0,-14.0,-23.0,47663.0,117588.43,35410.0,4345.0,
FG2008.ZCE,20200415,1243.0,1234.0,1234.0,1277.0,1225.0,1263.0,1262.0,29.0,28.0,67689.0,170799.71,48300.0,12890.0,
FG2008.ZCE,20200416,1263.0,1262.0,1251.0,1264.0,1233.0,1246.0,1247.0,-16.0,-15.0,62967.0,157066.9,46884.0,-1416.0,
FG2008.ZCE,20200417,1246.0,1247.0,1247.0,1291.0,1245.0,1285.0,1269.0,38.0,22.0,77991.0,197888.75,49915.0,3031.0,
FG2008.ZCE,20200420,1285.0,1269.0,1276.0,1291.0,1261.0,1271.0,1273.0,2.0,4.0,68059.0,173228.74,53706.0,3791.0,
FG2008.ZCE,20200421,1271.0,1273.0,1265.0,1269.0,1241.0,1254.0,1252.0,-19.0,-21.0,66252.0,165839.96,48031.0,-5675.0,
FG2008.ZCE,20200422,1254.0,1252.0,1253.0,1264.0,1238.0,1257.0,1256.0,5.0,4.0,64628.0,162290.31,47719.0,-312.0,
FG2008.ZCE,20200423,1257.0,1256.0,1259.0,1273.0,1240.0,1242.0,1262.0,-14.0,6.0,44045.0,111209.45,50082.0,2363.0,
FG2008.ZCE,20200424,1242.0,1262.0,1245.0,1269.0,1244.0,1259.0,1259.0,-3.0,-3.0,57426.0,144581.52,51794.0,1712.0,
FG2008.ZCE,20200427,1259.0,1259.0,1266.0,1286.0,1266.0,1277.0,1275.0,18.0,16.0,47108.0,120159.55,52778.0,984.0,
FG2008.ZCE,20200428,1277.0,1275.0,1272.0,1274.0,1255.0,1259.0,1265.0,-16.0,-10.0,30478.0,77110.0,50594.0,-2184.0,
FG2008.ZCE,20200429,1259.0,1265.0,1267.0,1289.0,1263.0,1278.0,1277.0,13.0,12.0,33757.0,86205.21,48339.0,-2255.0,
FG2008.ZCE,20200430,1278.0,1277.0,1278.0,1294.0,1274.0,1287.0,1282.0,10.0,5.0,24410.0,62606.2,46566.0,-1773.0,
FG2008.ZCE,20200506,1287.0,1282.0,1292.0,1320.0,1287.0,1313.0,1306.0,31.0,24.0,34357.0,89730.1,48498.0,1932.0,
FG2008.ZCE,20200507,1313.0,1306.0,1308.0,1327.0,1305.0,1325.0,1314.0,19.0,8.0,31380.0,82458.94,51451.0,2953.0,
FG2008.ZCE,20200508,1325.0,1314.0,1330.0,1341.0,1317.0,1329.0,1328.0,15.0,14.0,54060.0,143607.65,52262.0,811.0,
FG2008.ZCE,20200511,1329.0,1328.0,1323.0,1357.0,1321.0,1351.0,1345.0,23.0,17.0,64222.0,172708.42,54157.0,1895.0,
FG2008.ZCE,20200512,1351.0,1345.0,1351.0,1361.0,1344.0,1359.0,1351.0,14.0,6.0,51280.0,138562.53,51105.0,-3052.0,
FG2008.ZCE,20200513,1359.0,1351.0,1359.0,1397.0,1356.0,1381.0,1376.0,30.0,25.0,77962.0,214615.89,49362.0,-1743.0,
FG2008.ZCE,20200514,1381.0,1376.0,1380.0,1390.0,1367.0,1378.0,1375.0,2.0,-1.0,62277.0,171256.22,46742.0,-2620.0,
FG2008.ZCE,20200515,1378.0,1375.0,1377.0,1385.0,1353.0,1359.0,1371.0,-16.0,-4.0,62217.0,170580.61,47440.0,698.0,
FG2008.ZCE,20200518,1359.0,1371.0,1363.0,1392.0,1361.0,1386.0,1379.0,15.0,8.0,66299.0,182849.71,47229.0,-211.0,
FG2008.ZCE,20200519,1386.0,1379.0,1388.0,1413.0,1388.0,1392.0,1401.0,13.0,22.0,86678.0,242896.09,46505.0,-724.0,
FG2008.ZCE,20200520,1392.0,1401.0,1391.0,1401.0,1385.0,1395.0,1393.0,-6.0,-8.0,56083.0,156225.52,50485.0,3980.0,
FG2008.ZCE,20200521,1395.0,1393.0,1398.0,1412.0,1388.0,1408.0,1398.0,15.0,5.0,43890.0,122695.72,47136.0,-3349.0,
FG2008.ZCE,20200522,1408.0,1398.0,1403.0,1413.0,1379.0,1382.0,1395.0,-16.0,-3.0,59284.0,165358.65,48082.0,946.0,
FG2008.ZCE,20200525,1382.0,1395.0,1380.0,1451.0,1380.0,1448.0,1419.0,53.0,24.0,78175.0,221797.42,41294.0,-6788.0,
FG2008.ZCE,20200526,1448.0,1419.0,1446.0,1458.0,1443.0,1450.0,1449.0,31.0,30.0,63806.0,184949.47,39000.0,-2294.0,
FG2008.ZCE,20200527,1450.0,1449.0,1450.0,1452.0,1436.0,1452.0,1444.0,3.0,-5.0,50645.0,146251.85,38550.0,-450.0,
FG2008.ZCE,20200528,1452.0,1444.0,1449.0,1458.0,1440.0,1448.0,1448.0,4.0,4.0,42967.0,124467.69,34463.0,-4087.0,
FG2008.ZCE,20200529,1448.0,1448.0,1445.0,1455.0,1436.0,1448.0,1445.0,0.0,-3.0,38892.0,112416.63,35807.0,1344.0,
FG2008.ZCE,20200601,1448.0,1445.0,1447.0,1464.0,1446.0,1456.0,1456.0,11.0,11.0,49175.0,143167.55,29594.0,-6213.0,
FG2008.ZCE,20200602,1456.0,1456.0,1453.0,1474.0,1445.0,1467.0,1457.0,11.0,1.0,36216.0,105567.31,29368.0,-226.0,
FG2008.ZCE,20200603,1467.0,1457.0,1467.0,1468.0,1453.0,1454.0,1459.0,-3.0,2.0,38907.0,113521.52,28622.0,-746.0,
FG2008.ZCE,20200604,1454.0,1459.0,1455.0,1460.0,1445.0,1445.0,1453.0,-14.0,-6.0,36969.0,107431.58,27064.0,-1558.0,
FG2008.ZCE,20200605,1445.0,1453.0,1447.0,1458.0,1438.0,1455.0,1448.0,2.0,-5.0,37402.0,108351.62,26760.0,-304.0,
FG2008.ZCE,20200608,1455.0,1448.0,1457.0,1462.0,1444.0,1456.0,1452.0,8.0,4.0,36625.0,106351.14,25888.0,-872.0,
FG2008.ZCE,20200609,1456.0,1452.0,1455.0,1458.0,1429.0,1439.0,1438.0,-13.0,-14.0,63520.0,182733.06,26150.0,262.0,
FG2008.ZCE,20200610,1439.0,1438.0,1442.0,1451.0,1436.0,1441.0,1444.0,3.0,6.0,61258.0,176913.87,23492.0,-2658.0,
FG2008.ZCE,20200611,1441.0,1444.0,1439.0,1469.0,1435.0,1463.0,1452.0,19.0,8.0,42382.0,123059.55,21936.0,-1556.0,
FG2008.ZCE,20200612,1463.0,1452.0,1460.0,1480.0,1455.0,1472.0,1468.0,20.0,16.0,54637.0,160442.49,18973.0,-2963.0,
FG2008.ZCE,20200615,1472.0,1468.0,1472.0,1482.0,1463.0,1469.0,1473.0,1.0,5.0,42335.0,124709.89,18165.0,-808.0,
FG2008.ZCE,20200616,1469.0,1473.0,1466.0,1476.0,1466.0,1471.0,1471.0,-2.0,-2.0,34046.0,100174.56,18496.0,331.0,
FG2008.ZCE,20200617,1471.0,1471.0,1471.0,1471.0,1453.0,1465.0,1462.0,-6.0,-9.0,32635.0,95394.96,18099.0,-397.0,
FG2008.ZCE,20200618,1465.0,1462.0,1465.0,1475.0,1462.0,1464.0,1467.0,2.0,5.0,26772.0,78563.03,18396.0,297.0,
FG2008.ZCE,20200619,1464.0,1467.0,1462.0,1475.0,1460.0,1468.0,1467.0,1.0,0.0,35092.0,102927.74,15431.0,-2965.0,
FG2008.ZCE,20200622,1468.0,1467.0,1471.0,1477.0,1466.0,1472.0,1470.0,5.0,3.0,34870.0,102512.68,15220.0,-211.0,
FG2008.ZCE,20200623,1472.0,1470.0,1470.0,1475.0,1466.0,1472.0,1471.0,2.0,1.0,28205.0,82989.33,15856.0,636.0,
FG2008.ZCE,20200624,1472.0,1471.0,1474.0,1500.0,1471.0,1499.0,1490.0,28.0,19.0,51119.0,152287.03,13663.0,-2193.0,
FG2008.ZCE,20200629,1499.0,1490.0,1499.0,1499.0,1485.0,1489.0,1492.0,-1.0,2.0,40562.0,121018.45,12951.0,-712.0,
FG2008.ZCE,20200630,1489.0,1492.0,1493.0,1502.0,1487.0,1494.0,1495.0,2.0,3.0,48855.0,146036.44,12028.0,-923.0,
FG2008.ZCE,20200701,1494.0,1495.0,1491.0,1508.0,1490.0,1505.0,1500.0,10.0,5.0,6345.0,19037.66,9555.0,-2473.0,
FG2008.ZCE,20200702,1505.0,1500.0,1502.0,1518.0,1501.0,1512.0,1510.0,12.0,10.0,7025.0,21214.0,6535.0,-3020.0,
FG2008.ZCE,20200703,1512.0,1510.0,1517.0,1517.0,1504.0,1506.0,1510.0,-4.0,0.0,3052.0,9218.66,4995.0,-1540.0,
FG2008.ZCE,20200706,1506.0,1510.0,1503.0,1515.0,1501.0,1512.0,1506.0,2.0,-4.0,1755.0,5285.52,4114.0,-881.0,
FG2008.ZCE,20200707,1512.0,1506.0,1515.0,1541.0,1513.0,1541.0,1526.0,35.0,20.0,1852.0,5653.22,3098.0,-1016.0,
FG2008.ZCE,20200708,1541.0,1526.0,1538.0,1547.0,1535.0,1542.0,1541.0,16.0,15.0,818.0,2520.76,2727.0,-371.0,
FG2008.ZCE,20200709,1542.0,1541.0,1546.0,1559.0,1541.0,1557.0,1549.0,16.0,8.0,713.0,2208.88,2339.0,-388.0,
FG2008.ZCE,20200710,1557.0,1549.0,1555.0,1571.0,1555.0,1566.0,1564.0,17.0,15.0,744.0,2326.6,2035.0,-304.0,
FG2008.ZCE,20200713,1566.0,1564.0,1576.0,1627.0,1569.0,1613.0,1600.0,49.0,36.0,1344.0,4300.58,1574.0,-461.0,
FG2008.ZCE,20200714,1613.0,1600.0,1605.0,1631.0,1605.0,1623.0,1622.0,23.0,22.0,340.0,1102.97,1482.0,-92.0,
FG2008.ZCE,20200715,1623.0,1622.0,1625.0,1631.0,1612.0,1623.0,1620.0,1.0,-2.0,352.0,1140.28,1336.0,-146.0,
FG2008.ZCE,20200716,1623.0,1620.0,1624.0,1629.0,1615.0,1619.0,1619.0,-1.0,-1.0,343.0,1110.86,1104.0,-232.0,
FG2008.ZCE,20200717,1619.0,1619.0,1623.0,1676.0,1623.0,1668.0,1647.0,49.0,28.0,315.0,1037.66,1046.0,-58.0,
FG2008.ZCE,20200720,1668.0,1647.0,1665.0,1666.0,1645.0,1655.0,1651.0,8.0,4.0,181.0,597.82,996.0,-50.0,
FG2008.ZCE,20200721,1655.0,1651.0,1660.0,1705.0,1660.0,1705.0,1691.0,54.0,40.0,196.0,662.82,1018.0,22.0,
FG2008.ZCE,20200722,1705.0,1691.0,1703.0,1759.0,1700.0,1702.0,1729.0,11.0,38.0,712.0,2462.43,1065.0,47.0,
FG2008.ZCE,20200723,1702.0,1729.0,1709.0,1746.0,1672.0,1700.0,1694.0,-29.0,-35.0,454.0,1537.87,941.0,-124.0,
FG2008.ZCE,20200724,1700.0,1694.0,1693.0,1697.0,1669.0,1680.0,1685.0,-14.0,-9.0,242.0,815.55,826.0,-115.0,
FG2008.ZCE,20200727,1680.0,1685.0,1688.0,1711.0,1675.0,1676.0,1695.0,-9.0,10.0,301.0,1020.59,757.0,-69.0,
FG2008.ZCE,20200728,1676.0,1695.0,1695.0,1704.0,1675.0,1704.0,1689.0,9.0,-6.0,115.0,388.48,685.0,-72.0,
FG2008.ZCE,20200729,1704.0,1689.0,1737.0,1737.0,1682.0,1700.0,1694.0,11.0,5.0,190.0,643.62,538.0,-147.0,
FG2008.ZCE,20200730,1700.0,1694.0,1708.0,1714.0,1697.0,1714.0,1709.0,20.0,15.0,121.0,413.48,434.0,-104.0,
FG2008.ZCE,20200731,1714.0,1709.0,1708.0,1723.0,1686.0,1718.0,1699.0,9.0,-10.0,259.0,880.16,297.0,-137.0,
FG2008.ZCE,20200803,1718.0,1699.0,1695.0,1743.0,1695.0,1743.0,1738.0,44.0,39.0,32.0,111.21,295.0,-2.0,
FG2008.ZCE,20200804,1743.0,1738.0,1743.0,1808.0,1743.0,1808.0,1782.0,70.0,44.0,105.0,374.23,400.0,105.0,
FG2008.ZCE,20200805,1808.0,1782.0,,,,,1787.0,,5.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200806,,1787.0,,,,,1812.0,,25.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200807,,1812.0,,,,,1858.0,,46.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200810,,1858.0,,,,,1850.0,,-8.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200811,,1850.0,,,,,1916.0,,66.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200812,,1916.0,,,,,1905.0,,-11.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200813,,1905.0,,,,,1912.0,,7.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200814,,1912.0,,,,,1915.0,,3.0,0.0,0.0,0.0,-400.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2008.ZCE 20190815 1361.0 1361.0 0.0 0.0 0.0 0.0
3 FG2008.ZCE 20190816 1361.0 1361.0 0.0 0.0 0.0 0.0 0.0
4 FG2008.ZCE 20190819 1361.0 1375.0 14.0 0.0 0.0 0.0 0.0
5 FG2008.ZCE 20190820 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
6 FG2008.ZCE 20190821 1375.0 1376.0 1.0 0.0 0.0 0.0 0.0
7 FG2008.ZCE 20190822 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
8 FG2008.ZCE 20190823 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
9 FG2008.ZCE 20190826 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
10 FG2008.ZCE 20190827 1376.0 1368.0 -8.0 0.0 0.0 0.0 0.0
11 FG2008.ZCE 20190828 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
12 FG2008.ZCE 20190829 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
13 FG2008.ZCE 20190830 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
14 FG2008.ZCE 20190902 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
15 FG2008.ZCE 20190903 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
16 FG2008.ZCE 20190904 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
17 FG2008.ZCE 20190905 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
18 FG2008.ZCE 20190906 1368.0 1368.0 0.0 0.0 0.0 0.0 0.0
19 FG2008.ZCE 20190909 1368.0 1369.0 1.0 0.0 0.0 0.0 0.0
20 FG2008.ZCE 20190910 1369.0 1369.0 0.0 0.0 0.0 0.0 0.0
21 FG2008.ZCE 20190911 1369.0 1375.0 6.0 0.0 0.0 0.0 0.0
22 FG2008.ZCE 20190912 1375.0 1405.0 1405.0 1405.0 1405.0 1405.0 30.0 30.0 2.0 5.62 2.0 2.0
23 FG2008.ZCE 20190916 1405.0 1405.0 1405.0 0.0 0.0 0.0 2.0 0.0
24 FG2008.ZCE 20190917 1405.0 1405.0 0.0 0.0 0.0 2.0 0.0
25 FG2008.ZCE 20190918 1405.0 1405.0 0.0 0.0 0.0 2.0 0.0
26 FG2008.ZCE 20190919 1405.0 1405.0 0.0 0.0 0.0 2.0 0.0
27 FG2008.ZCE 20190920 1405.0 1400.0 -5.0 0.0 0.0 2.0 0.0
28 FG2008.ZCE 20190923 1400.0 1400.0 0.0 0.0 0.0 2.0 0.0
29 FG2008.ZCE 20190924 1400.0 1391.0 -9.0 0.0 0.0 2.0 0.0
30 FG2008.ZCE 20190925 1391.0 1391.0 0.0 0.0 0.0 2.0 0.0
31 FG2008.ZCE 20190926 1391.0 1380.0 1380.0 1380.0 1380.0 1380.0 -11.0 -11.0 2.0 5.52 2.0 0.0
32 FG2008.ZCE 20190927 1380.0 1380.0 1381.0 1.0 0.0 0.0 2.0 0.0
33 FG2008.ZCE 20190930 1381.0 1390.0 9.0 0.0 0.0 2.0 0.0
34 FG2008.ZCE 20191008 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
35 FG2008.ZCE 20191009 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
36 FG2008.ZCE 20191010 1390.0 1390.0 0.0 0.0 0.0 2.0 0.0
37 FG2008.ZCE 20191011 1390.0 1392.0 2.0 0.0 0.0 2.0 0.0
38 FG2008.ZCE 20191014 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
39 FG2008.ZCE 20191015 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
40 FG2008.ZCE 20191016 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
41 FG2008.ZCE 20191017 1392.0 1392.0 0.0 0.0 0.0 2.0 0.0
42 FG2008.ZCE 20191018 1392.0 1401.0 9.0 0.0 0.0 2.0 0.0
43 FG2008.ZCE 20191021 1401.0 1413.0 12.0 0.0 0.0 2.0 0.0
44 FG2008.ZCE 20191022 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
45 FG2008.ZCE 20191023 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
46 FG2008.ZCE 20191024 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
47 FG2008.ZCE 20191025 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
48 FG2008.ZCE 20191028 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
49 FG2008.ZCE 20191029 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
50 FG2008.ZCE 20191030 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
51 FG2008.ZCE 20191031 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
52 FG2008.ZCE 20191101 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
53 FG2008.ZCE 20191104 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
54 FG2008.ZCE 20191105 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
55 FG2008.ZCE 20191106 1413.0 1413.0 0.0 0.0 0.0 2.0 0.0
56 FG2008.ZCE 20191107 1413.0 1430.0 1430.0 1394.0 1403.0 1412.0 -10.0 -1.0 16.0 45.17 2.0 0.0
57 FG2008.ZCE 20191108 1403.0 1412.0 1412.0 0.0 0.0 0.0 2.0 0.0
58 FG2008.ZCE 20191111 1412.0 1412.0 0.0 0.0 0.0 2.0 0.0
59 FG2008.ZCE 20191112 1412.0 1405.0 -7.0 0.0 0.0 2.0 0.0
60 FG2008.ZCE 20191113 1405.0 1400.0 -5.0 0.0 0.0 2.0 0.0
61 FG2008.ZCE 20191114 1400.0 1403.0 3.0 0.0 0.0 2.0 0.0
62 FG2008.ZCE 20191115 1403.0 1403.0 0.0 0.0 0.0 2.0 0.0
63 FG2008.ZCE 20191118 1403.0 1403.0 0.0 0.0 0.0 2.0 0.0
64 FG2008.ZCE 20191119 1403.0 1415.0 1415.0 1415.0 1415.0 1415.0 12.0 12.0 8.0 22.64 10.0 8.0
65 FG2008.ZCE 20191120 1415.0 1415.0 1398.0 1398.0 1398.0 1398.0 1398.0 -17.0 -17.0 8.0 22.37 2.0 -8.0
66 FG2008.ZCE 20191121 1398.0 1398.0 1398.0 0.0 0.0 0.0 2.0 0.0
67 FG2008.ZCE 20191122 1398.0 1385.0 -13.0 0.0 0.0 2.0 0.0
68 FG2008.ZCE 20191125 1385.0 1385.0 0.0 0.0 0.0 2.0 0.0
69 FG2008.ZCE 20191126 1385.0 1385.0 0.0 0.0 0.0 2.0 0.0
70 FG2008.ZCE 20191127 1385.0 1387.0 1387.0 1387.0 1387.0 1387.0 2.0 2.0 2.0 5.55 2.0 0.0
71 FG2008.ZCE 20191128 1387.0 1387.0 1388.0 1.0 0.0 0.0 2.0 0.0
72 FG2008.ZCE 20191129 1388.0 1408.0 1408.0 1408.0 1408.0 1408.0 20.0 20.0 2.0 5.63 4.0 2.0
73 FG2008.ZCE 20191202 1408.0 1408.0 1408.0 0.0 0.0 0.0 4.0 0.0
74 FG2008.ZCE 20191203 1408.0 1408.0 0.0 0.0 0.0 4.0 0.0
75 FG2008.ZCE 20191204 1408.0 1408.0 0.0 0.0 0.0 4.0 0.0
76 FG2008.ZCE 20191205 1408.0 1410.0 1420.0 1410.0 1420.0 1415.0 12.0 7.0 4.0 11.32 4.0 0.0
77 FG2008.ZCE 20191206 1420.0 1415.0 1415.0 0.0 0.0 0.0 4.0 0.0
78 FG2008.ZCE 20191209 1415.0 1438.0 1438.0 1438.0 1438.0 1438.0 23.0 23.0 2.0 5.75 2.0 -2.0
79 FG2008.ZCE 20191210 1438.0 1438.0 1446.0 8.0 0.0 0.0 2.0 0.0
80 FG2008.ZCE 20191211 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
81 FG2008.ZCE 20191212 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
82 FG2008.ZCE 20191213 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
83 FG2008.ZCE 20191216 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
84 FG2008.ZCE 20191217 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
85 FG2008.ZCE 20191218 1446.0 1457.0 11.0 0.0 0.0 2.0 0.0
86 FG2008.ZCE 20191219 1457.0 1457.0 0.0 0.0 0.0 2.0 0.0
87 FG2008.ZCE 20191220 1457.0 1457.0 0.0 0.0 0.0 2.0 0.0
88 FG2008.ZCE 20191223 1457.0 1457.0 0.0 0.0 0.0 2.0 0.0
89 FG2008.ZCE 20191224 1457.0 1457.0 0.0 0.0 0.0 2.0 0.0
90 FG2008.ZCE 20191225 1457.0 1457.0 0.0 0.0 0.0 2.0 0.0
91 FG2008.ZCE 20191226 1457.0 1457.0 0.0 0.0 0.0 2.0 0.0
92 FG2008.ZCE 20191227 1457.0 1480.0 23.0 0.0 0.0 2.0 0.0
93 FG2008.ZCE 20191230 1480.0 1480.0 0.0 0.0 0.0 2.0 0.0
94 FG2008.ZCE 20191231 1480.0 1480.0 0.0 0.0 0.0 2.0 0.0
95 FG2008.ZCE 20200102 1480.0 1480.0 0.0 0.0 0.0 1.0 -1.0
96 FG2008.ZCE 20200103 1480.0 1484.0 4.0 0.0 0.0 1.0 0.0
97 FG2008.ZCE 20200106 1484.0 1488.0 4.0 0.0 0.0 1.0 0.0
98 FG2008.ZCE 20200107 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
99 FG2008.ZCE 20200108 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
100 FG2008.ZCE 20200109 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
101 FG2008.ZCE 20200110 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
102 FG2008.ZCE 20200113 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
103 FG2008.ZCE 20200114 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
104 FG2008.ZCE 20200115 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
105 FG2008.ZCE 20200116 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
106 FG2008.ZCE 20200117 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
107 FG2008.ZCE 20200120 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
108 FG2008.ZCE 20200121 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
109 FG2008.ZCE 20200122 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
110 FG2008.ZCE 20200123 1488.0 1488.0 0.0 0.0 0.0 1.0 0.0
111 FG2008.ZCE 20200203 1488.0 1434.0 -54.0 0.0 0.0 1.0 0.0
112 FG2008.ZCE 20200204 1434.0 1422.0 -12.0 0.0 0.0 1.0 0.0
113 FG2008.ZCE 20200205 1422.0 1420.0 -2.0 0.0 0.0 1.0 0.0
114 FG2008.ZCE 20200206 1420.0 1401.0 1401.0 1401.0 1401.0 1401.0 -19.0 -19.0 1.0 2.8 1.0 0.0
115 FG2008.ZCE 20200207 1401.0 1401.0 1405.0 4.0 0.0 0.0 1.0 0.0
116 FG2008.ZCE 20200210 1405.0 1430.0 25.0 0.0 0.0 1.0 0.0
117 FG2008.ZCE 20200211 1430.0 1438.0 8.0 0.0 0.0 1.0 0.0
118 FG2008.ZCE 20200212 1438.0 1446.0 8.0 0.0 0.0 1.0 0.0
119 FG2008.ZCE 20200213 1446.0 1446.0 0.0 0.0 0.0 1.0 0.0
120 FG2008.ZCE 20200214 1446.0 1446.0 0.0 0.0 0.0 1.0 0.0
121 FG2008.ZCE 20200217 1446.0 1447.0 1.0 0.0 0.0 1.0 0.0
122 FG2008.ZCE 20200218 1447.0 1447.0 0.0 0.0 0.0 1.0 0.0
123 FG2008.ZCE 20200219 1447.0 1447.0 0.0 0.0 0.0 1.0 0.0
124 FG2008.ZCE 20200220 1447.0 1461.0 14.0 0.0 0.0 1.0 0.0
125 FG2008.ZCE 20200221 1461.0 1469.0 8.0 0.0 0.0 1.0 0.0
126 FG2008.ZCE 20200224 1469.0 1486.0 1486.0 1486.0 1486.0 1486.0 17.0 17.0 2.0 5.95 2.0 1.0
127 FG2008.ZCE 20200225 1486.0 1486.0 1484.0 -2.0 0.0 0.0 2.0 0.0
128 FG2008.ZCE 20200226 1484.0 1484.0 0.0 0.0 0.0 2.0 0.0
129 FG2008.ZCE 20200227 1484.0 1480.0 -4.0 0.0 0.0 2.0 0.0
130 FG2008.ZCE 20200228 1480.0 1469.0 -11.0 0.0 0.0 2.0 0.0
131 FG2008.ZCE 20200302 1469.0 1470.0 1.0 0.0 0.0 2.0 0.0
132 FG2008.ZCE 20200303 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
133 FG2008.ZCE 20200304 1470.0 1464.0 1467.0 1464.0 1467.0 1466.0 -3.0 -4.0 2.0 5.86 3.0 1.0
134 FG2008.ZCE 20200305 1467.0 1466.0 1466.0 0.0 0.0 0.0 3.0 0.0
135 FG2008.ZCE 20200306 1466.0 1463.0 -3.0 0.0 0.0 3.0 0.0
136 FG2008.ZCE 20200309 1463.0 1450.0 1450.0 1450.0 1450.0 1450.0 -13.0 -13.0 1.0 2.9 3.0 0.0
137 FG2008.ZCE 20200310 1450.0 1450.0 1452.0 1452.0 1442.0 1442.0 1445.0 -8.0 -5.0 3.0 8.67 2.0 -1.0
138 FG2008.ZCE 20200311 1442.0 1445.0 1445.0 0.0 0.0 0.0 2.0 0.0
139 FG2008.ZCE 20200312 1445.0 1445.0 0.0 0.0 0.0 2.0 0.0
140 FG2008.ZCE 20200313 1445.0 1434.0 -11.0 0.0 0.0 2.0 0.0
141 FG2008.ZCE 20200316 1434.0 1410.0 -24.0 0.0 0.0 2.0 0.0
142 FG2008.ZCE 20200317 1410.0 1390.0 1390.0 1377.0 1377.0 1386.0 -33.0 -24.0 3.0 8.32 5.0 3.0
143 FG2008.ZCE 20200318 1377.0 1386.0 1387.0 1387.0 1387.0 1387.0 1387.0 1.0 1.0 2.0 5.55 3.0 -2.0
144 FG2008.ZCE 20200319 1387.0 1387.0 1341.0 1341.0 1341.0 1341.0 1341.0 -46.0 -46.0 2.0 5.37 1.0 -2.0
145 FG2008.ZCE 20200320 1341.0 1341.0 1341.0 0.0 0.0 0.0 1.0 0.0
146 FG2008.ZCE 20200323 1341.0 1311.0 -30.0 0.0 0.0 1.0 0.0
147 FG2008.ZCE 20200324 1311.0 1324.0 13.0 0.0 0.0 1.0 0.0
148 FG2008.ZCE 20200325 1324.0 1336.0 12.0 0.0 0.0 1.0 0.0
149 FG2008.ZCE 20200326 1336.0 1330.0 -6.0 0.0 0.0 1.0 0.0
150 FG2008.ZCE 20200327 1330.0 1322.0 -8.0 0.0 0.0 1.0 0.0
151 FG2008.ZCE 20200330 1322.0 1324.0 1324.0 1314.0 1314.0 1319.0 -8.0 -3.0 2.0 5.28 1.0 0.0
152 FG2008.ZCE 20200331 1314.0 1319.0 1313.0 1313.0 1313.0 1313.0 1313.0 -6.0 -6.0 1.0 2.63 2.0 1.0
153 FG2008.ZCE 20200401 1313.0 1313.0 1301.0 1305.0 1272.0 1272.0 1291.0 -41.0 -22.0 3892.0 10050.0 2064.0 2062.0
154 FG2008.ZCE 20200402 1272.0 1291.0 1274.0 1314.0 1268.0 1310.0 1286.0 19.0 -5.0 30033.0 77270.2 7401.0 5337.0
155 FG2008.ZCE 20200403 1310.0 1286.0 1307.0 1307.0 1250.0 1254.0 1276.0 -32.0 -10.0 19281.0 49195.79 10842.0 3441.0
156 FG2008.ZCE 20200407 1254.0 1276.0 1269.0 1277.0 1255.0 1275.0 1264.0 -1.0 -12.0 13638.0 34473.91 11429.0 587.0
157 FG2008.ZCE 20200408 1275.0 1264.0 1267.0 1284.0 1265.0 1280.0 1275.0 16.0 11.0 13927.0 35501.87 13570.0 2141.0
158 FG2008.ZCE 20200409 1280.0 1275.0 1271.0 1289.0 1271.0 1282.0 1281.0 7.0 6.0 16322.0 41820.72 15830.0 2260.0
159 FG2008.ZCE 20200410 1282.0 1281.0 1272.0 1297.0 1265.0 1289.0 1286.0 8.0 5.0 21586.0 55532.84 19946.0 4116.0
160 FG2008.ZCE 20200413 1289.0 1286.0 1266.0 1275.0 1234.0 1234.0 1257.0 -52.0 -29.0 35366.0 88897.76 31065.0 11119.0
161 FG2008.ZCE 20200414 1234.0 1257.0 1206.0 1248.0 1199.0 1243.0 1234.0 -14.0 -23.0 47663.0 117588.43 35410.0 4345.0
162 FG2008.ZCE 20200415 1243.0 1234.0 1234.0 1277.0 1225.0 1263.0 1262.0 29.0 28.0 67689.0 170799.71 48300.0 12890.0
163 FG2008.ZCE 20200416 1263.0 1262.0 1251.0 1264.0 1233.0 1246.0 1247.0 -16.0 -15.0 62967.0 157066.9 46884.0 -1416.0
164 FG2008.ZCE 20200417 1246.0 1247.0 1247.0 1291.0 1245.0 1285.0 1269.0 38.0 22.0 77991.0 197888.75 49915.0 3031.0
165 FG2008.ZCE 20200420 1285.0 1269.0 1276.0 1291.0 1261.0 1271.0 1273.0 2.0 4.0 68059.0 173228.74 53706.0 3791.0
166 FG2008.ZCE 20200421 1271.0 1273.0 1265.0 1269.0 1241.0 1254.0 1252.0 -19.0 -21.0 66252.0 165839.96 48031.0 -5675.0
167 FG2008.ZCE 20200422 1254.0 1252.0 1253.0 1264.0 1238.0 1257.0 1256.0 5.0 4.0 64628.0 162290.31 47719.0 -312.0
168 FG2008.ZCE 20200423 1257.0 1256.0 1259.0 1273.0 1240.0 1242.0 1262.0 -14.0 6.0 44045.0 111209.45 50082.0 2363.0
169 FG2008.ZCE 20200424 1242.0 1262.0 1245.0 1269.0 1244.0 1259.0 1259.0 -3.0 -3.0 57426.0 144581.52 51794.0 1712.0
170 FG2008.ZCE 20200427 1259.0 1259.0 1266.0 1286.0 1266.0 1277.0 1275.0 18.0 16.0 47108.0 120159.55 52778.0 984.0
171 FG2008.ZCE 20200428 1277.0 1275.0 1272.0 1274.0 1255.0 1259.0 1265.0 -16.0 -10.0 30478.0 77110.0 50594.0 -2184.0
172 FG2008.ZCE 20200429 1259.0 1265.0 1267.0 1289.0 1263.0 1278.0 1277.0 13.0 12.0 33757.0 86205.21 48339.0 -2255.0
173 FG2008.ZCE 20200430 1278.0 1277.0 1278.0 1294.0 1274.0 1287.0 1282.0 10.0 5.0 24410.0 62606.2 46566.0 -1773.0
174 FG2008.ZCE 20200506 1287.0 1282.0 1292.0 1320.0 1287.0 1313.0 1306.0 31.0 24.0 34357.0 89730.1 48498.0 1932.0
175 FG2008.ZCE 20200507 1313.0 1306.0 1308.0 1327.0 1305.0 1325.0 1314.0 19.0 8.0 31380.0 82458.94 51451.0 2953.0
176 FG2008.ZCE 20200508 1325.0 1314.0 1330.0 1341.0 1317.0 1329.0 1328.0 15.0 14.0 54060.0 143607.65 52262.0 811.0
177 FG2008.ZCE 20200511 1329.0 1328.0 1323.0 1357.0 1321.0 1351.0 1345.0 23.0 17.0 64222.0 172708.42 54157.0 1895.0
178 FG2008.ZCE 20200512 1351.0 1345.0 1351.0 1361.0 1344.0 1359.0 1351.0 14.0 6.0 51280.0 138562.53 51105.0 -3052.0
179 FG2008.ZCE 20200513 1359.0 1351.0 1359.0 1397.0 1356.0 1381.0 1376.0 30.0 25.0 77962.0 214615.89 49362.0 -1743.0
180 FG2008.ZCE 20200514 1381.0 1376.0 1380.0 1390.0 1367.0 1378.0 1375.0 2.0 -1.0 62277.0 171256.22 46742.0 -2620.0
181 FG2008.ZCE 20200515 1378.0 1375.0 1377.0 1385.0 1353.0 1359.0 1371.0 -16.0 -4.0 62217.0 170580.61 47440.0 698.0
182 FG2008.ZCE 20200518 1359.0 1371.0 1363.0 1392.0 1361.0 1386.0 1379.0 15.0 8.0 66299.0 182849.71 47229.0 -211.0
183 FG2008.ZCE 20200519 1386.0 1379.0 1388.0 1413.0 1388.0 1392.0 1401.0 13.0 22.0 86678.0 242896.09 46505.0 -724.0
184 FG2008.ZCE 20200520 1392.0 1401.0 1391.0 1401.0 1385.0 1395.0 1393.0 -6.0 -8.0 56083.0 156225.52 50485.0 3980.0
185 FG2008.ZCE 20200521 1395.0 1393.0 1398.0 1412.0 1388.0 1408.0 1398.0 15.0 5.0 43890.0 122695.72 47136.0 -3349.0
186 FG2008.ZCE 20200522 1408.0 1398.0 1403.0 1413.0 1379.0 1382.0 1395.0 -16.0 -3.0 59284.0 165358.65 48082.0 946.0
187 FG2008.ZCE 20200525 1382.0 1395.0 1380.0 1451.0 1380.0 1448.0 1419.0 53.0 24.0 78175.0 221797.42 41294.0 -6788.0
188 FG2008.ZCE 20200526 1448.0 1419.0 1446.0 1458.0 1443.0 1450.0 1449.0 31.0 30.0 63806.0 184949.47 39000.0 -2294.0
189 FG2008.ZCE 20200527 1450.0 1449.0 1450.0 1452.0 1436.0 1452.0 1444.0 3.0 -5.0 50645.0 146251.85 38550.0 -450.0
190 FG2008.ZCE 20200528 1452.0 1444.0 1449.0 1458.0 1440.0 1448.0 1448.0 4.0 4.0 42967.0 124467.69 34463.0 -4087.0
191 FG2008.ZCE 20200529 1448.0 1448.0 1445.0 1455.0 1436.0 1448.0 1445.0 0.0 -3.0 38892.0 112416.63 35807.0 1344.0
192 FG2008.ZCE 20200601 1448.0 1445.0 1447.0 1464.0 1446.0 1456.0 1456.0 11.0 11.0 49175.0 143167.55 29594.0 -6213.0
193 FG2008.ZCE 20200602 1456.0 1456.0 1453.0 1474.0 1445.0 1467.0 1457.0 11.0 1.0 36216.0 105567.31 29368.0 -226.0
194 FG2008.ZCE 20200603 1467.0 1457.0 1467.0 1468.0 1453.0 1454.0 1459.0 -3.0 2.0 38907.0 113521.52 28622.0 -746.0
195 FG2008.ZCE 20200604 1454.0 1459.0 1455.0 1460.0 1445.0 1445.0 1453.0 -14.0 -6.0 36969.0 107431.58 27064.0 -1558.0
196 FG2008.ZCE 20200605 1445.0 1453.0 1447.0 1458.0 1438.0 1455.0 1448.0 2.0 -5.0 37402.0 108351.62 26760.0 -304.0
197 FG2008.ZCE 20200608 1455.0 1448.0 1457.0 1462.0 1444.0 1456.0 1452.0 8.0 4.0 36625.0 106351.14 25888.0 -872.0
198 FG2008.ZCE 20200609 1456.0 1452.0 1455.0 1458.0 1429.0 1439.0 1438.0 -13.0 -14.0 63520.0 182733.06 26150.0 262.0
199 FG2008.ZCE 20200610 1439.0 1438.0 1442.0 1451.0 1436.0 1441.0 1444.0 3.0 6.0 61258.0 176913.87 23492.0 -2658.0
200 FG2008.ZCE 20200611 1441.0 1444.0 1439.0 1469.0 1435.0 1463.0 1452.0 19.0 8.0 42382.0 123059.55 21936.0 -1556.0
201 FG2008.ZCE 20200612 1463.0 1452.0 1460.0 1480.0 1455.0 1472.0 1468.0 20.0 16.0 54637.0 160442.49 18973.0 -2963.0
202 FG2008.ZCE 20200615 1472.0 1468.0 1472.0 1482.0 1463.0 1469.0 1473.0 1.0 5.0 42335.0 124709.89 18165.0 -808.0
203 FG2008.ZCE 20200616 1469.0 1473.0 1466.0 1476.0 1466.0 1471.0 1471.0 -2.0 -2.0 34046.0 100174.56 18496.0 331.0
204 FG2008.ZCE 20200617 1471.0 1471.0 1471.0 1471.0 1453.0 1465.0 1462.0 -6.0 -9.0 32635.0 95394.96 18099.0 -397.0
205 FG2008.ZCE 20200618 1465.0 1462.0 1465.0 1475.0 1462.0 1464.0 1467.0 2.0 5.0 26772.0 78563.03 18396.0 297.0
206 FG2008.ZCE 20200619 1464.0 1467.0 1462.0 1475.0 1460.0 1468.0 1467.0 1.0 0.0 35092.0 102927.74 15431.0 -2965.0
207 FG2008.ZCE 20200622 1468.0 1467.0 1471.0 1477.0 1466.0 1472.0 1470.0 5.0 3.0 34870.0 102512.68 15220.0 -211.0
208 FG2008.ZCE 20200623 1472.0 1470.0 1470.0 1475.0 1466.0 1472.0 1471.0 2.0 1.0 28205.0 82989.33 15856.0 636.0
209 FG2008.ZCE 20200624 1472.0 1471.0 1474.0 1500.0 1471.0 1499.0 1490.0 28.0 19.0 51119.0 152287.03 13663.0 -2193.0
210 FG2008.ZCE 20200629 1499.0 1490.0 1499.0 1499.0 1485.0 1489.0 1492.0 -1.0 2.0 40562.0 121018.45 12951.0 -712.0
211 FG2008.ZCE 20200630 1489.0 1492.0 1493.0 1502.0 1487.0 1494.0 1495.0 2.0 3.0 48855.0 146036.44 12028.0 -923.0
212 FG2008.ZCE 20200701 1494.0 1495.0 1491.0 1508.0 1490.0 1505.0 1500.0 10.0 5.0 6345.0 19037.66 9555.0 -2473.0
213 FG2008.ZCE 20200702 1505.0 1500.0 1502.0 1518.0 1501.0 1512.0 1510.0 12.0 10.0 7025.0 21214.0 6535.0 -3020.0
214 FG2008.ZCE 20200703 1512.0 1510.0 1517.0 1517.0 1504.0 1506.0 1510.0 -4.0 0.0 3052.0 9218.66 4995.0 -1540.0
215 FG2008.ZCE 20200706 1506.0 1510.0 1503.0 1515.0 1501.0 1512.0 1506.0 2.0 -4.0 1755.0 5285.52 4114.0 -881.0
216 FG2008.ZCE 20200707 1512.0 1506.0 1515.0 1541.0 1513.0 1541.0 1526.0 35.0 20.0 1852.0 5653.22 3098.0 -1016.0
217 FG2008.ZCE 20200708 1541.0 1526.0 1538.0 1547.0 1535.0 1542.0 1541.0 16.0 15.0 818.0 2520.76 2727.0 -371.0
218 FG2008.ZCE 20200709 1542.0 1541.0 1546.0 1559.0 1541.0 1557.0 1549.0 16.0 8.0 713.0 2208.88 2339.0 -388.0
219 FG2008.ZCE 20200710 1557.0 1549.0 1555.0 1571.0 1555.0 1566.0 1564.0 17.0 15.0 744.0 2326.6 2035.0 -304.0
220 FG2008.ZCE 20200713 1566.0 1564.0 1576.0 1627.0 1569.0 1613.0 1600.0 49.0 36.0 1344.0 4300.58 1574.0 -461.0
221 FG2008.ZCE 20200714 1613.0 1600.0 1605.0 1631.0 1605.0 1623.0 1622.0 23.0 22.0 340.0 1102.97 1482.0 -92.0
222 FG2008.ZCE 20200715 1623.0 1622.0 1625.0 1631.0 1612.0 1623.0 1620.0 1.0 -2.0 352.0 1140.28 1336.0 -146.0
223 FG2008.ZCE 20200716 1623.0 1620.0 1624.0 1629.0 1615.0 1619.0 1619.0 -1.0 -1.0 343.0 1110.86 1104.0 -232.0
224 FG2008.ZCE 20200717 1619.0 1619.0 1623.0 1676.0 1623.0 1668.0 1647.0 49.0 28.0 315.0 1037.66 1046.0 -58.0
225 FG2008.ZCE 20200720 1668.0 1647.0 1665.0 1666.0 1645.0 1655.0 1651.0 8.0 4.0 181.0 597.82 996.0 -50.0
226 FG2008.ZCE 20200721 1655.0 1651.0 1660.0 1705.0 1660.0 1705.0 1691.0 54.0 40.0 196.0 662.82 1018.0 22.0
227 FG2008.ZCE 20200722 1705.0 1691.0 1703.0 1759.0 1700.0 1702.0 1729.0 11.0 38.0 712.0 2462.43 1065.0 47.0
228 FG2008.ZCE 20200723 1702.0 1729.0 1709.0 1746.0 1672.0 1700.0 1694.0 -29.0 -35.0 454.0 1537.87 941.0 -124.0
229 FG2008.ZCE 20200724 1700.0 1694.0 1693.0 1697.0 1669.0 1680.0 1685.0 -14.0 -9.0 242.0 815.55 826.0 -115.0
230 FG2008.ZCE 20200727 1680.0 1685.0 1688.0 1711.0 1675.0 1676.0 1695.0 -9.0 10.0 301.0 1020.59 757.0 -69.0
231 FG2008.ZCE 20200728 1676.0 1695.0 1695.0 1704.0 1675.0 1704.0 1689.0 9.0 -6.0 115.0 388.48 685.0 -72.0
232 FG2008.ZCE 20200729 1704.0 1689.0 1737.0 1737.0 1682.0 1700.0 1694.0 11.0 5.0 190.0 643.62 538.0 -147.0
233 FG2008.ZCE 20200730 1700.0 1694.0 1708.0 1714.0 1697.0 1714.0 1709.0 20.0 15.0 121.0 413.48 434.0 -104.0
234 FG2008.ZCE 20200731 1714.0 1709.0 1708.0 1723.0 1686.0 1718.0 1699.0 9.0 -10.0 259.0 880.16 297.0 -137.0
235 FG2008.ZCE 20200803 1718.0 1699.0 1695.0 1743.0 1695.0 1743.0 1738.0 44.0 39.0 32.0 111.21 295.0 -2.0
236 FG2008.ZCE 20200804 1743.0 1738.0 1743.0 1808.0 1743.0 1808.0 1782.0 70.0 44.0 105.0 374.23 400.0 105.0
237 FG2008.ZCE 20200805 1808.0 1782.0 1787.0 5.0 0.0 0.0 400.0 0.0
238 FG2008.ZCE 20200806 1787.0 1812.0 25.0 0.0 0.0 400.0 0.0
239 FG2008.ZCE 20200807 1812.0 1858.0 46.0 0.0 0.0 400.0 0.0
240 FG2008.ZCE 20200810 1858.0 1850.0 -8.0 0.0 0.0 400.0 0.0
241 FG2008.ZCE 20200811 1850.0 1916.0 66.0 0.0 0.0 400.0 0.0
242 FG2008.ZCE 20200812 1916.0 1905.0 -11.0 0.0 0.0 400.0 0.0
243 FG2008.ZCE 20200813 1905.0 1912.0 7.0 0.0 0.0 400.0 0.0
244 FG2008.ZCE 20200814 1912.0 1915.0 3.0 0.0 0.0 0.0 -400.0