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/FG2010.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2010.ZCE,20191022,,1390.0,1423.0,1423.0,1384.0,1395.0,1398.0,5.0,8.0,8.0,22.37,0.0,,
FG2010.ZCE,20191023,1395.0,1398.0,1377.0,1377.0,1377.0,1377.0,1377.0,-21.0,-21.0,2.0,5.51,2.0,2.0,
FG2010.ZCE,20191024,1377.0,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191025,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191028,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191029,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191030,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191031,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191101,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191104,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191105,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191106,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191107,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191108,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191111,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191112,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191113,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191114,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191115,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191118,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191119,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191120,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191121,,1377.0,1348.0,1348.0,1348.0,1348.0,1348.0,-29.0,-29.0,40.0,107.84,42.0,40.0,
FG2010.ZCE,20191122,1348.0,1348.0,1364.0,1364.0,1330.0,1347.0,1333.0,-1.0,-15.0,54.0,143.92,50.0,8.0,
FG2010.ZCE,20191125,1347.0,1333.0,1353.0,1353.0,1353.0,1353.0,1353.0,20.0,20.0,2.0,5.41,50.0,0.0,
FG2010.ZCE,20191126,1353.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191127,,1353.0,1347.0,1347.0,1347.0,1347.0,1347.0,-6.0,-6.0,2.0,5.39,50.0,0.0,
FG2010.ZCE,20191128,1347.0,1347.0,1362.0,1367.0,1360.0,1361.0,1362.0,14.0,15.0,32.0,87.15,50.0,0.0,
FG2010.ZCE,20191129,1361.0,1362.0,,,,,1371.0,,9.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191202,,1371.0,1364.0,1364.0,1364.0,1364.0,1364.0,-7.0,-7.0,2.0,5.46,50.0,0.0,
FG2010.ZCE,20191203,1364.0,1364.0,,,,,1364.0,,0.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191204,,1364.0,,,,,1375.0,,11.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191205,,1375.0,1374.0,1402.0,1374.0,1395.0,1393.0,20.0,18.0,10.0,27.86,54.0,4.0,
FG2010.ZCE,20191206,1395.0,1393.0,1401.0,1404.0,1401.0,1403.0,1402.0,10.0,9.0,24.0,67.31,62.0,8.0,
FG2010.ZCE,20191209,1403.0,1402.0,1422.0,1458.0,1400.0,1409.0,1418.0,7.0,16.0,34.0,96.4,66.0,4.0,
FG2010.ZCE,20191210,1409.0,1418.0,1413.0,1425.0,1412.0,1423.0,1420.0,5.0,2.0,14.0,39.75,58.0,-8.0,
FG2010.ZCE,20191211,1423.0,1420.0,1417.0,1427.0,1416.0,1420.0,1422.0,0.0,2.0,12.0,34.12,58.0,0.0,
FG2010.ZCE,20191212,1420.0,1422.0,1426.0,1427.0,1426.0,1427.0,1427.0,5.0,5.0,38.0,108.44,60.0,2.0,
FG2010.ZCE,20191213,1427.0,1427.0,1426.0,1430.0,1426.0,1430.0,1428.0,3.0,1.0,4.0,11.42,58.0,-2.0,
FG2010.ZCE,20191216,1430.0,1428.0,1428.0,1428.0,1425.0,1425.0,1427.0,-3.0,-1.0,4.0,11.41,60.0,2.0,
FG2010.ZCE,20191217,1425.0,1427.0,1432.0,1437.0,1432.0,1435.0,1435.0,8.0,8.0,14.0,40.17,68.0,8.0,
FG2010.ZCE,20191218,1435.0,1435.0,1438.0,1438.0,1438.0,1438.0,1438.0,3.0,3.0,2.0,5.75,66.0,-2.0,
FG2010.ZCE,20191219,1438.0,1438.0,,,,,1438.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191220,,1438.0,,,,,1438.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191223,,1438.0,,,,,1438.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191224,,1438.0,1467.0,1467.0,1462.0,1462.0,1465.0,24.0,27.0,6.0,17.58,66.0,0.0,
FG2010.ZCE,20191225,1462.0,1465.0,,,,,1460.0,,-5.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191226,,1460.0,1436.0,1436.0,1436.0,1436.0,1436.0,-24.0,-24.0,2.0,5.74,66.0,0.0,
FG2010.ZCE,20191227,1436.0,1436.0,,,,,1455.0,,19.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191230,,1455.0,,,,,1457.0,,2.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191231,,1457.0,,,,,1457.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20200102,,1457.0,,,,,1459.0,,2.0,0.0,0.0,33.0,-33.0,
FG2010.ZCE,20200103,,1459.0,1475.0,1475.0,1474.0,1474.0,1475.0,15.0,16.0,2.0,5.9,32.0,-1.0,
FG2010.ZCE,20200106,1474.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,32.0,0.0,
FG2010.ZCE,20200107,,1475.0,,,,,1475.0,,0.0,0.0,0.0,32.0,0.0,
FG2010.ZCE,20200108,,1475.0,1470.0,1470.0,1463.0,1463.0,1466.0,-12.0,-9.0,5.0,14.66,31.0,-1.0,
FG2010.ZCE,20200109,1463.0,1466.0,1469.0,1470.0,1469.0,1470.0,1470.0,4.0,4.0,2.0,5.88,31.0,0.0,
FG2010.ZCE,20200110,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200113,,1470.0,,,,,1465.0,,-5.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200114,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200115,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200116,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200117,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200120,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200121,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200122,,1465.0,1444.0,1444.0,1444.0,1444.0,1444.0,-21.0,-21.0,1.0,2.89,30.0,-1.0,
FG2010.ZCE,20200123,1444.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,30.0,0.0,
FG2010.ZCE,20200203,,1444.0,1421.0,1435.0,1408.0,1408.0,1423.0,-36.0,-21.0,14.0,39.85,39.0,9.0,
FG2010.ZCE,20200204,1408.0,1423.0,1419.0,1421.0,1414.0,1416.0,1417.0,-7.0,-6.0,14.0,39.68,46.0,7.0,
FG2010.ZCE,20200205,1416.0,1417.0,1413.0,1426.0,1407.0,1426.0,1415.0,9.0,-2.0,10.0,28.31,46.0,0.0,
FG2010.ZCE,20200206,1426.0,1415.0,1428.0,1444.0,1427.0,1443.0,1433.0,28.0,18.0,17.0,48.74,52.0,6.0,
FG2010.ZCE,20200207,1443.0,1433.0,1446.0,1446.0,1428.0,1441.0,1440.0,8.0,7.0,8.0,23.03,51.0,-1.0,
FG2010.ZCE,20200210,1441.0,1440.0,1452.0,1452.0,1439.0,1439.0,1446.0,-1.0,6.0,2.0,5.78,51.0,0.0,
FG2010.ZCE,20200211,1439.0,1446.0,,,,,1446.0,,0.0,0.0,0.0,51.0,0.0,
FG2010.ZCE,20200212,,1446.0,,,,,1451.0,,5.0,0.0,0.0,51.0,0.0,
FG2010.ZCE,20200213,,1451.0,,,,,1451.0,,0.0,0.0,0.0,51.0,0.0,
FG2010.ZCE,20200214,,1451.0,1437.0,1456.0,1426.0,1442.0,1443.0,-9.0,-8.0,17.0,49.08,52.0,1.0,
FG2010.ZCE,20200217,1442.0,1443.0,,,,,1445.0,,2.0,0.0,0.0,52.0,0.0,
FG2010.ZCE,20200218,,1445.0,,,,,1445.0,,0.0,0.0,0.0,52.0,0.0,
FG2010.ZCE,20200219,,1445.0,,,,,1445.0,,0.0,0.0,0.0,52.0,0.0,
FG2010.ZCE,20200220,,1445.0,1460.0,1467.0,1451.0,1467.0,1461.0,22.0,16.0,9.0,26.3,52.0,0.0,
FG2010.ZCE,20200221,1467.0,1461.0,1461.0,1461.0,1460.0,1461.0,1460.0,0.0,-1.0,8.0,23.37,45.0,-7.0,
FG2010.ZCE,20200224,1461.0,1460.0,1468.0,1468.0,1448.0,1448.0,1454.0,-12.0,-6.0,36.0,104.72,43.0,-2.0,
FG2010.ZCE,20200225,1448.0,1454.0,1453.0,1465.0,1453.0,1455.0,1458.0,1.0,4.0,36.0,104.96,43.0,0.0,
FG2010.ZCE,20200226,1455.0,1458.0,,,,,1458.0,,0.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200227,,1458.0,1446.0,1453.0,1445.0,1453.0,1447.0,-5.0,-11.0,27.0,78.11,43.0,0.0,
FG2010.ZCE,20200228,1453.0,1447.0,1438.0,1438.0,1430.0,1430.0,1436.0,-17.0,-11.0,8.0,22.98,43.0,0.0,
FG2010.ZCE,20200302,1430.0,1436.0,1447.0,1447.0,1446.0,1446.0,1447.0,10.0,11.0,2.0,5.79,43.0,0.0,
FG2010.ZCE,20200303,1446.0,1447.0,1451.0,1462.0,1448.0,1457.0,1454.0,10.0,7.0,8.0,23.26,43.0,0.0,
FG2010.ZCE,20200304,1457.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200305,,1454.0,,,,,1454.0,,0.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200306,,1454.0,,,,,1448.0,,-6.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200309,,1448.0,1435.0,1449.0,1425.0,1433.0,1436.0,-15.0,-12.0,22.0,63.18,53.0,10.0,
FG2010.ZCE,20200310,1433.0,1436.0,1459.0,1459.0,1442.0,1448.0,1448.0,12.0,12.0,7.0,20.28,48.0,-5.0,
FG2010.ZCE,20200311,1448.0,1448.0,,,,,1448.0,,0.0,0.0,0.0,48.0,0.0,
FG2010.ZCE,20200312,,1448.0,,,,,1448.0,,0.0,0.0,0.0,48.0,0.0,
FG2010.ZCE,20200313,,1448.0,,,,,1439.0,,-9.0,0.0,0.0,48.0,0.0,
FG2010.ZCE,20200316,,1439.0,1426.0,1426.0,1425.0,1425.0,1425.0,-14.0,-14.0,3.0,8.55,51.0,3.0,
FG2010.ZCE,20200317,1425.0,1425.0,1409.0,1417.0,1407.0,1407.0,1411.0,-18.0,-14.0,8.0,22.57,54.0,3.0,
FG2010.ZCE,20200318,1407.0,1411.0,1425.0,1425.0,1397.0,1400.0,1405.0,-11.0,-6.0,5.0,14.05,54.0,0.0,
FG2010.ZCE,20200319,1400.0,1405.0,1380.0,1380.0,1350.0,1350.0,1357.0,-55.0,-48.0,7.0,19.0,56.0,2.0,
FG2010.ZCE,20200320,1350.0,1357.0,1374.0,1374.0,1374.0,1374.0,1374.0,17.0,17.0,1.0,2.75,56.0,0.0,
FG2010.ZCE,20200323,1374.0,1374.0,,,,,1336.0,,-38.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200324,,1336.0,,,,,1340.0,,4.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200325,,1340.0,,,,,1355.0,,15.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200326,,1355.0,,,,,1348.0,,-7.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200327,,1348.0,1360.0,1360.0,1326.0,1326.0,1338.0,-22.0,-10.0,5.0,13.38,57.0,1.0,
FG2010.ZCE,20200330,1326.0,1338.0,1316.0,1316.0,1312.0,1312.0,1314.0,-26.0,-24.0,2.0,5.26,56.0,-1.0,
FG2010.ZCE,20200331,1312.0,1314.0,1346.0,1346.0,1309.0,1309.0,1320.0,-5.0,6.0,6.0,15.84,56.0,0.0,
FG2010.ZCE,20200401,1309.0,1320.0,1324.0,1324.0,1273.0,1273.0,1296.0,-47.0,-24.0,2931.0,7599.6,1733.0,1677.0,
FG2010.ZCE,20200402,1273.0,1296.0,1299.0,1299.0,1249.0,1272.0,1262.0,-24.0,-34.0,22265.0,56177.81,5395.0,3662.0,
FG2010.ZCE,20200403,1272.0,1262.0,1237.0,1273.0,1217.0,1221.0,1236.0,-41.0,-26.0,15293.0,37805.0,7707.0,2312.0,
FG2010.ZCE,20200407,1221.0,1236.0,1229.0,1239.0,1217.0,1234.0,1226.0,-2.0,-10.0,14314.0,35098.4,7587.0,-120.0,
FG2010.ZCE,20200408,1234.0,1226.0,1214.0,1243.0,1214.0,1238.0,1234.0,12.0,8.0,11640.0,28737.77,7980.0,393.0,
FG2010.ZCE,20200409,1238.0,1234.0,1245.0,1248.0,1231.0,1237.0,1239.0,3.0,5.0,13711.0,33973.57,9387.0,1407.0,
FG2010.ZCE,20200410,1237.0,1239.0,1231.0,1253.0,1229.0,1245.0,1245.0,6.0,6.0,9816.0,24438.74,10149.0,762.0,
FG2010.ZCE,20200413,1245.0,1245.0,1238.0,1238.0,1195.0,1195.0,1222.0,-50.0,-23.0,15189.0,37127.39,10471.0,322.0,
FG2010.ZCE,20200414,1195.0,1222.0,1198.0,1220.0,1172.0,1215.0,1208.0,-7.0,-14.0,20334.0,49132.03,10817.0,346.0,
FG2010.ZCE,20200415,1215.0,1208.0,1189.0,1257.0,1189.0,1247.0,1231.0,39.0,23.0,10491.0,25838.18,11117.0,300.0,
FG2010.ZCE,20200416,1247.0,1231.0,1241.0,1248.0,1218.0,1230.0,1230.0,-1.0,-1.0,14982.0,36867.85,11694.0,577.0,
FG2010.ZCE,20200417,1230.0,1230.0,1232.0,1272.0,1230.0,1267.0,1252.0,37.0,22.0,18544.0,46437.29,11973.0,279.0,
FG2010.ZCE,20200420,1267.0,1252.0,1259.0,1269.0,1243.0,1251.0,1252.0,-1.0,0.0,19182.0,48023.47,11939.0,-34.0,
FG2010.ZCE,20200421,1251.0,1252.0,1248.0,1248.0,1218.0,1232.0,1228.0,-20.0,-24.0,20587.0,50546.83,12093.0,154.0,
FG2010.ZCE,20200422,1232.0,1228.0,1228.0,1242.0,1216.0,1236.0,1234.0,8.0,6.0,14961.0,36919.78,12120.0,27.0,
FG2010.ZCE,20200423,1236.0,1234.0,1242.0,1253.0,1223.0,1225.0,1242.0,-9.0,8.0,11868.0,29490.51,12630.0,510.0,
FG2010.ZCE,20200424,1225.0,1242.0,1229.0,1247.0,1228.0,1242.0,1239.0,0.0,-3.0,13459.0,33344.52,12715.0,85.0,
FG2010.ZCE,20200427,1242.0,1239.0,1242.0,1267.0,1242.0,1256.0,1257.0,17.0,18.0,12747.0,32057.88,12464.0,-251.0,
FG2010.ZCE,20200428,1256.0,1257.0,1248.0,1251.0,1236.0,1238.0,1245.0,-19.0,-12.0,10378.0,25840.7,12045.0,-419.0,
FG2010.ZCE,20200429,1238.0,1245.0,1246.0,1269.0,1246.0,1256.0,1257.0,11.0,12.0,7437.0,18699.37,11028.0,-1017.0,
FG2010.ZCE,20200430,1256.0,1257.0,1261.0,1272.0,1255.0,1267.0,1260.0,10.0,3.0,11466.0,28899.14,10738.0,-290.0,
FG2010.ZCE,20200506,1267.0,1260.0,1272.0,1299.0,1268.0,1294.0,1284.0,34.0,24.0,6316.0,16223.46,10911.0,173.0,
FG2010.ZCE,20200507,1294.0,1284.0,1292.0,1310.0,1286.0,1306.0,1294.0,22.0,10.0,15868.0,41073.52,13028.0,2117.0,
FG2010.ZCE,20200508,1306.0,1294.0,1310.0,1322.0,1302.0,1315.0,1311.0,21.0,17.0,11790.0,30915.16,12966.0,-62.0,
FG2010.ZCE,20200511,1315.0,1311.0,1314.0,1364.0,1309.0,1364.0,1342.0,53.0,31.0,17617.0,47266.53,14529.0,1563.0,
FG2010.ZCE,20200512,1364.0,1342.0,1365.0,1371.0,1357.0,1371.0,1363.0,29.0,21.0,10077.0,27470.27,14295.0,-234.0,
FG2010.ZCE,20200513,1371.0,1363.0,1370.0,1399.0,1366.0,1391.0,1382.0,28.0,19.0,19179.0,53018.62,15020.0,725.0,
FG2010.ZCE,20200514,1391.0,1382.0,1392.0,1397.0,1380.0,1388.0,1389.0,6.0,7.0,17415.0,48391.12,14964.0,-56.0,
FG2010.ZCE,20200515,1388.0,1389.0,1383.0,1392.0,1372.0,1380.0,1384.0,-9.0,-5.0,15976.0,44215.23,15028.0,64.0,
FG2010.ZCE,20200518,1380.0,1384.0,1381.0,1406.0,1379.0,1401.0,1395.0,17.0,11.0,14248.0,39757.0,15992.0,964.0,
FG2010.ZCE,20200519,1401.0,1395.0,1405.0,1426.0,1404.0,1409.0,1413.0,14.0,18.0,24560.0,69428.13,16959.0,967.0,
FG2010.ZCE,20200520,1409.0,1413.0,1411.0,1418.0,1403.0,1410.0,1410.0,-3.0,-3.0,15587.0,43948.84,17348.0,389.0,
FG2010.ZCE,20200521,1410.0,1410.0,1410.0,1419.0,1404.0,1417.0,1410.0,7.0,0.0,9820.0,27698.44,17679.0,331.0,
FG2010.ZCE,20200522,1417.0,1410.0,1418.0,1423.0,1394.0,1395.0,1407.0,-15.0,-3.0,21060.0,59277.53,17820.0,141.0,
FG2010.ZCE,20200525,1395.0,1407.0,1396.0,1455.0,1396.0,1447.0,1428.0,40.0,21.0,16358.0,46721.66,19228.0,1408.0,
FG2010.ZCE,20200526,1447.0,1428.0,1446.0,1456.0,1438.0,1454.0,1447.0,26.0,19.0,16291.0,47155.87,18703.0,-525.0,
FG2010.ZCE,20200527,1454.0,1447.0,1452.0,1452.0,1443.0,1448.0,1447.0,1.0,0.0,14221.0,41145.44,18960.0,257.0,
FG2010.ZCE,20200528,1448.0,1447.0,1445.0,1455.0,1441.0,1450.0,1448.0,3.0,1.0,17591.0,50957.09,19790.0,830.0,
FG2010.ZCE,20200529,1450.0,1448.0,1451.0,1455.0,1436.0,1448.0,1446.0,0.0,-2.0,17822.0,51546.05,20763.0,973.0,
FG2010.ZCE,20200601,1448.0,1446.0,1448.0,1465.0,1444.0,1455.0,1456.0,9.0,10.0,23085.0,67227.88,20544.0,-219.0,
FG2010.ZCE,20200602,1455.0,1456.0,1453.0,1473.0,1445.0,1468.0,1457.0,12.0,1.0,23851.0,69483.58,19415.0,-1129.0,
FG2010.ZCE,20200603,1468.0,1457.0,1467.0,1469.0,1455.0,1460.0,1462.0,3.0,5.0,19465.0,56908.13,18478.0,-937.0,
FG2010.ZCE,20200604,1460.0,1462.0,1459.0,1462.0,1450.0,1451.0,1457.0,-11.0,-5.0,26722.0,77855.32,17817.0,-661.0,
FG2010.ZCE,20200605,1451.0,1457.0,1452.0,1459.0,1442.0,1454.0,1451.0,-3.0,-6.0,22667.0,65759.89,17685.0,-132.0,
FG2010.ZCE,20200608,1454.0,1451.0,1457.0,1465.0,1445.0,1454.0,1454.0,3.0,3.0,24273.0,70607.55,17741.0,56.0,
FG2010.ZCE,20200609,1454.0,1454.0,1457.0,1458.0,1433.0,1442.0,1442.0,-12.0,-12.0,42409.0,122337.12,17588.0,-153.0,
FG2010.ZCE,20200610,1442.0,1442.0,1440.0,1452.0,1439.0,1443.0,1446.0,1.0,4.0,35873.0,103754.47,17855.0,267.0,
FG2010.ZCE,20200611,1443.0,1446.0,1443.0,1465.0,1437.0,1456.0,1451.0,10.0,5.0,32598.0,94570.26,17255.0,-600.0,
FG2010.ZCE,20200612,1456.0,1451.0,1453.0,1478.0,1451.0,1470.0,1464.0,19.0,13.0,42849.0,125460.44,17659.0,404.0,
FG2010.ZCE,20200615,1470.0,1464.0,1471.0,1481.0,1461.0,1468.0,1472.0,4.0,8.0,33843.0,99605.87,17611.0,-48.0,
FG2010.ZCE,20200616,1468.0,1472.0,1468.0,1473.0,1458.0,1462.0,1465.0,-10.0,-7.0,28906.0,84680.48,17150.0,-461.0,
FG2010.ZCE,20200617,1462.0,1465.0,1461.0,1463.0,1448.0,1455.0,1455.0,-10.0,-10.0,31837.0,92649.58,17042.0,-108.0,
FG2010.ZCE,20200618,1455.0,1455.0,1459.0,1465.0,1451.0,1456.0,1457.0,1.0,2.0,25117.0,73167.56,16580.0,-462.0,
FG2010.ZCE,20200619,1456.0,1457.0,1457.0,1480.0,1454.0,1478.0,1472.0,21.0,15.0,26348.0,77570.42,19305.0,2725.0,
FG2010.ZCE,20200622,1478.0,1472.0,1481.0,1486.0,1471.0,1476.0,1476.0,4.0,4.0,21268.0,62771.86,17803.0,-1502.0,
FG2010.ZCE,20200623,1476.0,1476.0,1473.0,1480.0,1472.0,1479.0,1476.0,3.0,0.0,14646.0,43221.3,16478.0,-1325.0,
FG2010.ZCE,20200624,1479.0,1476.0,1480.0,1500.0,1477.0,1498.0,1490.0,22.0,14.0,23895.0,71191.74,15960.0,-518.0,
FG2010.ZCE,20200629,1498.0,1490.0,1491.0,1498.0,1485.0,1489.0,1491.0,-1.0,1.0,13703.0,40873.83,15703.0,-257.0,
FG2010.ZCE,20200630,1489.0,1491.0,1493.0,1500.0,1486.0,1498.0,1493.0,7.0,2.0,23241.0,69394.72,12956.0,-2747.0,
FG2010.ZCE,20200701,1498.0,1493.0,1495.0,1508.0,1495.0,1505.0,1502.0,12.0,9.0,4635.0,13927.91,11386.0,-1570.0,
FG2010.ZCE,20200702,1505.0,1502.0,1503.0,1510.0,1499.0,1509.0,1504.0,7.0,2.0,3444.0,10362.05,12477.0,1091.0,
FG2010.ZCE,20200703,1509.0,1504.0,1512.0,1512.0,1502.0,1504.0,1507.0,0.0,3.0,2646.0,7973.73,13192.0,715.0,
FG2010.ZCE,20200706,1504.0,1507.0,1501.0,1514.0,1501.0,1509.0,1507.0,2.0,0.0,1652.0,4977.99,13156.0,-36.0,
FG2010.ZCE,20200707,1509.0,1507.0,1509.0,1529.0,1508.0,1523.0,1518.0,16.0,11.0,2465.0,7485.05,13408.0,252.0,
FG2010.ZCE,20200708,1523.0,1518.0,1525.0,1541.0,1521.0,1536.0,1533.0,18.0,15.0,3504.0,10746.75,13927.0,519.0,
FG2010.ZCE,20200709,1536.0,1533.0,1538.0,1550.0,1535.0,1550.0,1543.0,17.0,10.0,3237.0,9988.73,14352.0,425.0,
FG2010.ZCE,20200710,1550.0,1543.0,1547.0,1549.0,1541.0,1543.0,1545.0,0.0,2.0,5677.0,17546.22,13433.0,-919.0,
FG2010.ZCE,20200713,1543.0,1545.0,1543.0,1607.0,1543.0,1592.0,1579.0,47.0,34.0,9335.0,29484.08,12403.0,-1030.0,
FG2010.ZCE,20200714,1592.0,1579.0,1590.0,1610.0,1582.0,1600.0,1598.0,21.0,19.0,4970.0,15881.49,12791.0,388.0,
FG2010.ZCE,20200715,1600.0,1598.0,1600.0,1611.0,1596.0,1606.0,1602.0,8.0,4.0,4070.0,13037.55,12929.0,138.0,
FG2010.ZCE,20200716,1606.0,1602.0,1605.0,1606.0,1593.0,1598.0,1601.0,-4.0,-1.0,3497.0,11195.1,12866.0,-63.0,
FG2010.ZCE,20200717,1598.0,1601.0,1598.0,1646.0,1597.0,1637.0,1621.0,36.0,20.0,8445.0,27384.74,12917.0,51.0,
FG2010.ZCE,20200720,1637.0,1621.0,1633.0,1637.0,1624.0,1630.0,1629.0,9.0,8.0,5675.0,18493.24,13001.0,84.0,
FG2010.ZCE,20200721,1630.0,1629.0,1633.0,1658.0,1633.0,1644.0,1648.0,15.0,19.0,10612.0,34967.16,11340.0,-1661.0,
FG2010.ZCE,20200722,1644.0,1648.0,1644.0,1714.0,1641.0,1683.0,1691.0,35.0,43.0,10942.0,37013.33,10951.0,-389.0,
FG2010.ZCE,20200723,1683.0,1691.0,1679.0,1702.0,1633.0,1663.0,1664.0,-28.0,-27.0,12780.0,42520.12,12258.0,1307.0,
FG2010.ZCE,20200724,1663.0,1664.0,1667.0,1670.0,1647.0,1665.0,1662.0,1.0,-2.0,11628.0,38648.3,13049.0,791.0,
FG2010.ZCE,20200727,1665.0,1662.0,1665.0,1697.0,1661.0,1668.0,1679.0,6.0,17.0,6007.0,20174.28,13158.0,109.0,
FG2010.ZCE,20200728,1668.0,1679.0,1664.0,1682.0,1658.0,1679.0,1672.0,0.0,-7.0,6693.0,22381.63,12901.0,-257.0,
FG2010.ZCE,20200729,1679.0,1672.0,1683.0,1695.0,1655.0,1675.0,1673.0,3.0,1.0,8127.0,27191.73,13183.0,282.0,
FG2010.ZCE,20200730,1675.0,1673.0,1679.0,1693.0,1676.0,1691.0,1684.0,18.0,11.0,6081.0,20479.57,12987.0,-196.0,
FG2010.ZCE,20200731,1691.0,1684.0,1689.0,1704.0,1679.0,1702.0,1693.0,18.0,9.0,9504.0,32188.24,12990.0,3.0,
FG2010.ZCE,20200803,1702.0,1693.0,1706.0,1761.0,1706.0,1761.0,1737.0,68.0,44.0,12045.0,41838.19,13881.0,891.0,
FG2010.ZCE,20200804,1761.0,1737.0,1765.0,1829.0,1765.0,1819.0,1808.0,82.0,71.0,22783.0,82394.43,13200.0,-681.0,
FG2010.ZCE,20200805,1819.0,1808.0,1817.0,1828.0,1799.0,1826.0,1813.0,18.0,5.0,12787.0,46364.2,13500.0,300.0,
FG2010.ZCE,20200806,1826.0,1813.0,1827.0,1875.0,1808.0,1858.0,1837.0,45.0,24.0,19398.0,71282.26,15728.0,2228.0,
FG2010.ZCE,20200807,1858.0,1837.0,1858.0,1900.0,1850.0,1894.0,1867.0,57.0,30.0,17327.0,64684.29,15927.0,199.0,
FG2010.ZCE,20200810,1894.0,1867.0,1882.0,1886.0,1838.0,1876.0,1867.0,9.0,0.0,23803.0,88873.34,17669.0,1742.0,
FG2010.ZCE,20200811,1876.0,1867.0,1878.0,1942.0,1877.0,1942.0,1929.0,75.0,62.0,35451.0,136795.31,20122.0,2453.0,
FG2010.ZCE,20200812,1942.0,1929.0,1956.0,1956.0,1874.0,1916.0,1916.0,-13.0,-13.0,41273.0,158175.51,19083.0,-1039.0,
FG2010.ZCE,20200813,1916.0,1916.0,1921.0,1940.0,1884.0,1908.0,1904.0,-8.0,-12.0,28372.0,108034.44,19551.0,468.0,
FG2010.ZCE,20200814,1908.0,1904.0,1911.0,1918.0,1899.0,1901.0,1905.0,-3.0,1.0,11265.0,42919.89,19000.0,-551.0,
FG2010.ZCE,20200817,1901.0,1905.0,1898.0,1936.0,1891.0,1933.0,1918.0,28.0,13.0,17234.0,66105.13,20432.0,1432.0,
FG2010.ZCE,20200818,1933.0,1918.0,1931.0,1951.0,1919.0,1931.0,1935.0,13.0,17.0,15368.0,59472.2,19064.0,-1368.0,
FG2010.ZCE,20200819,1931.0,1935.0,1930.0,1936.0,1915.0,1918.0,1922.0,-17.0,-13.0,10169.0,39083.88,18508.0,-556.0,
FG2010.ZCE,20200820,1918.0,1922.0,1920.0,1938.0,1904.0,1918.0,1916.0,-4.0,-6.0,11235.0,43053.42,18549.0,41.0,
FG2010.ZCE,20200821,1918.0,1916.0,1924.0,1925.0,1820.0,1820.0,1862.0,-96.0,-54.0,23025.0,85739.89,14927.0,-3622.0,
FG2010.ZCE,20200824,1820.0,1862.0,1800.0,1849.0,1796.0,1848.0,1821.0,-14.0,-41.0,23576.0,85868.29,16697.0,1770.0,
FG2010.ZCE,20200825,1848.0,1821.0,1845.0,1845.0,1790.0,1795.0,1809.0,-26.0,-12.0,14284.0,51687.98,15857.0,-840.0,
FG2010.ZCE,20200826,1795.0,1809.0,1796.0,1815.0,1782.0,1808.0,1796.0,-1.0,-13.0,12683.0,45560.83,16565.0,708.0,
FG2010.ZCE,20200827,1808.0,1796.0,1815.0,1852.0,1803.0,1842.0,1833.0,46.0,37.0,13831.0,50691.18,16662.0,97.0,
FG2010.ZCE,20200828,1842.0,1833.0,1845.0,1911.0,1837.0,1900.0,1876.0,67.0,43.0,23055.0,86505.4,18748.0,2086.0,
FG2010.ZCE,20200831,1900.0,1876.0,1900.0,1948.0,1896.0,1935.0,1925.0,59.0,49.0,25009.0,96286.19,17657.0,-1091.0,
FG2010.ZCE,20200901,1935.0,1925.0,1928.0,1935.0,1889.0,1893.0,1914.0,-32.0,-11.0,10030.0,38400.94,15790.0,-1867.0,
FG2010.ZCE,20200902,1893.0,1914.0,1892.0,1916.0,1883.0,1904.0,1900.0,-10.0,-14.0,6558.0,24923.81,15361.0,-429.0,
FG2010.ZCE,20200903,1904.0,1900.0,1897.0,1927.0,1868.0,1871.0,1899.0,-29.0,-1.0,6470.0,24577.78,14253.0,-1108.0,
FG2010.ZCE,20200904,1871.0,1899.0,1854.0,1881.0,1820.0,1844.0,1846.0,-55.0,-53.0,10485.0,38706.66,13720.0,-533.0,
FG2010.ZCE,20200907,1844.0,1846.0,1850.0,1880.0,1835.0,1865.0,1863.0,19.0,17.0,9389.0,34991.63,13865.0,145.0,
FG2010.ZCE,20200908,1865.0,1863.0,1868.0,1872.0,1853.0,1854.0,1862.0,-9.0,-1.0,4008.0,14927.36,13177.0,-688.0,
FG2010.ZCE,20200909,1854.0,1862.0,1841.0,1870.0,1823.0,1850.0,1858.0,-12.0,-4.0,7072.0,26283.19,12044.0,-1133.0,
FG2010.ZCE,20200910,1850.0,1858.0,1857.0,1866.0,1844.0,1850.0,1857.0,-8.0,-1.0,5567.0,20677.34,12688.0,644.0,
FG2010.ZCE,20200911,1850.0,1857.0,1851.0,1860.0,1844.0,1859.0,1853.0,2.0,-4.0,2316.0,8583.68,12309.0,-379.0,
FG2010.ZCE,20200914,1859.0,1853.0,1856.0,1860.0,1823.0,1832.0,1844.0,-21.0,-9.0,5935.0,21886.44,9354.0,-2955.0,
FG2010.ZCE,20200915,1832.0,1844.0,1835.0,1837.0,1802.0,1814.0,1822.0,-30.0,-22.0,5075.0,18496.17,6275.0,-3079.0,
FG2010.ZCE,20200916,1814.0,1822.0,1810.0,1840.0,1810.0,1836.0,1826.0,14.0,4.0,2401.0,8769.04,5318.0,-957.0,
FG2010.ZCE,20200917,1836.0,1826.0,1840.0,1849.0,1835.0,1847.0,1843.0,21.0,17.0,709.0,2613.94,5144.0,-174.0,
FG2010.ZCE,20200918,1847.0,1843.0,1852.0,1869.0,1847.0,1863.0,1859.0,20.0,16.0,2323.0,8634.65,3843.0,-1301.0,
FG2010.ZCE,20200921,1863.0,1859.0,1855.0,1864.0,1813.0,1815.0,1829.0,-44.0,-30.0,1349.0,4933.79,2848.0,-995.0,
FG2010.ZCE,20200922,1815.0,1829.0,1828.0,1846.0,1811.0,1842.0,1825.0,13.0,-4.0,962.0,3511.18,2429.0,-419.0,
FG2010.ZCE,20200923,1842.0,1825.0,1848.0,1889.0,1839.0,1879.0,1873.0,54.0,48.0,627.0,2348.18,2270.0,-159.0,
FG2010.ZCE,20200924,1879.0,1873.0,1882.0,1897.0,1874.0,1889.0,1883.0,16.0,10.0,676.0,2545.35,2060.0,-210.0,
FG2010.ZCE,20200925,1889.0,1883.0,1887.0,1894.0,1872.0,1880.0,1881.0,-3.0,-2.0,385.0,1448.31,1870.0,-190.0,
FG2010.ZCE,20200928,1880.0,1881.0,1883.0,1909.0,1877.0,1886.0,1884.0,5.0,3.0,695.0,2618.84,1423.0,-447.0,
FG2010.ZCE,20200929,1886.0,1884.0,1879.0,1885.0,1879.0,1881.0,1882.0,-3.0,-2.0,1053.0,3962.69,905.0,-518.0,
FG2010.ZCE,20200930,1881.0,1882.0,1872.0,1934.0,1872.0,1922.0,1912.0,40.0,30.0,719.0,2749.18,511.0,-394.0,
FG2010.ZCE,20201009,1922.0,1912.0,1910.0,1917.0,1894.0,1900.0,1904.0,-12.0,-8.0,22.0,83.78,489.0,-22.0,
FG2010.ZCE,20201012,1900.0,1904.0,1889.0,1897.0,1889.0,1895.0,1894.0,-9.0,-10.0,35.0,132.55,468.0,-21.0,
FG2010.ZCE,20201013,1895.0,1894.0,1875.0,1880.0,1875.0,1880.0,1876.0,-14.0,-18.0,37.0,138.85,431.0,-37.0,
FG2010.ZCE,20201014,1880.0,1876.0,1875.0,1875.0,1865.0,1865.0,1869.0,-11.0,-7.0,90.0,336.5,341.0,-90.0,
FG2010.ZCE,20201015,1865.0,1869.0,1875.0,1875.0,1870.0,1870.0,1874.0,1.0,5.0,140.0,524.6,201.0,-140.0,
FG2010.ZCE,20201016,1870.0,1874.0,,,,,1874.0,,0.0,0.0,0.0,201.0,0.0,
FG2010.ZCE,20201019,,1874.0,,,,,1873.0,,-1.0,0.0,0.0,201.0,0.0,
FG2010.ZCE,20201020,,1873.0,,,,,1852.0,,-21.0,0.0,0.0,201.0,0.0,
FG2010.ZCE,20201021,,1852.0,1820.0,1850.0,1820.0,1850.0,1835.0,-2.0,-17.0,100.0,367.0,151.0,-50.0,
FG2010.ZCE,20201022,1850.0,1835.0,,,,,1835.0,,0.0,0.0,0.0,0.0,-151.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2010.ZCE 20191022 1390.0 1423.0 1423.0 1384.0 1395.0 1398.0 5.0 8.0 8.0 22.37 0.0
3 FG2010.ZCE 20191023 1395.0 1398.0 1377.0 1377.0 1377.0 1377.0 1377.0 -21.0 -21.0 2.0 5.51 2.0 2.0
4 FG2010.ZCE 20191024 1377.0 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
5 FG2010.ZCE 20191025 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
6 FG2010.ZCE 20191028 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
7 FG2010.ZCE 20191029 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
8 FG2010.ZCE 20191030 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
9 FG2010.ZCE 20191031 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
10 FG2010.ZCE 20191101 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
11 FG2010.ZCE 20191104 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
12 FG2010.ZCE 20191105 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
13 FG2010.ZCE 20191106 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
14 FG2010.ZCE 20191107 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
15 FG2010.ZCE 20191108 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
16 FG2010.ZCE 20191111 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
17 FG2010.ZCE 20191112 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
18 FG2010.ZCE 20191113 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
19 FG2010.ZCE 20191114 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
20 FG2010.ZCE 20191115 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
21 FG2010.ZCE 20191118 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
22 FG2010.ZCE 20191119 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
23 FG2010.ZCE 20191120 1377.0 1377.0 0.0 0.0 0.0 2.0 0.0
24 FG2010.ZCE 20191121 1377.0 1348.0 1348.0 1348.0 1348.0 1348.0 -29.0 -29.0 40.0 107.84 42.0 40.0
25 FG2010.ZCE 20191122 1348.0 1348.0 1364.0 1364.0 1330.0 1347.0 1333.0 -1.0 -15.0 54.0 143.92 50.0 8.0
26 FG2010.ZCE 20191125 1347.0 1333.0 1353.0 1353.0 1353.0 1353.0 1353.0 20.0 20.0 2.0 5.41 50.0 0.0
27 FG2010.ZCE 20191126 1353.0 1353.0 1353.0 0.0 0.0 0.0 50.0 0.0
28 FG2010.ZCE 20191127 1353.0 1347.0 1347.0 1347.0 1347.0 1347.0 -6.0 -6.0 2.0 5.39 50.0 0.0
29 FG2010.ZCE 20191128 1347.0 1347.0 1362.0 1367.0 1360.0 1361.0 1362.0 14.0 15.0 32.0 87.15 50.0 0.0
30 FG2010.ZCE 20191129 1361.0 1362.0 1371.0 9.0 0.0 0.0 50.0 0.0
31 FG2010.ZCE 20191202 1371.0 1364.0 1364.0 1364.0 1364.0 1364.0 -7.0 -7.0 2.0 5.46 50.0 0.0
32 FG2010.ZCE 20191203 1364.0 1364.0 1364.0 0.0 0.0 0.0 50.0 0.0
33 FG2010.ZCE 20191204 1364.0 1375.0 11.0 0.0 0.0 50.0 0.0
34 FG2010.ZCE 20191205 1375.0 1374.0 1402.0 1374.0 1395.0 1393.0 20.0 18.0 10.0 27.86 54.0 4.0
35 FG2010.ZCE 20191206 1395.0 1393.0 1401.0 1404.0 1401.0 1403.0 1402.0 10.0 9.0 24.0 67.31 62.0 8.0
36 FG2010.ZCE 20191209 1403.0 1402.0 1422.0 1458.0 1400.0 1409.0 1418.0 7.0 16.0 34.0 96.4 66.0 4.0
37 FG2010.ZCE 20191210 1409.0 1418.0 1413.0 1425.0 1412.0 1423.0 1420.0 5.0 2.0 14.0 39.75 58.0 -8.0
38 FG2010.ZCE 20191211 1423.0 1420.0 1417.0 1427.0 1416.0 1420.0 1422.0 0.0 2.0 12.0 34.12 58.0 0.0
39 FG2010.ZCE 20191212 1420.0 1422.0 1426.0 1427.0 1426.0 1427.0 1427.0 5.0 5.0 38.0 108.44 60.0 2.0
40 FG2010.ZCE 20191213 1427.0 1427.0 1426.0 1430.0 1426.0 1430.0 1428.0 3.0 1.0 4.0 11.42 58.0 -2.0
41 FG2010.ZCE 20191216 1430.0 1428.0 1428.0 1428.0 1425.0 1425.0 1427.0 -3.0 -1.0 4.0 11.41 60.0 2.0
42 FG2010.ZCE 20191217 1425.0 1427.0 1432.0 1437.0 1432.0 1435.0 1435.0 8.0 8.0 14.0 40.17 68.0 8.0
43 FG2010.ZCE 20191218 1435.0 1435.0 1438.0 1438.0 1438.0 1438.0 1438.0 3.0 3.0 2.0 5.75 66.0 -2.0
44 FG2010.ZCE 20191219 1438.0 1438.0 1438.0 0.0 0.0 0.0 66.0 0.0
45 FG2010.ZCE 20191220 1438.0 1438.0 0.0 0.0 0.0 66.0 0.0
46 FG2010.ZCE 20191223 1438.0 1438.0 0.0 0.0 0.0 66.0 0.0
47 FG2010.ZCE 20191224 1438.0 1467.0 1467.0 1462.0 1462.0 1465.0 24.0 27.0 6.0 17.58 66.0 0.0
48 FG2010.ZCE 20191225 1462.0 1465.0 1460.0 -5.0 0.0 0.0 66.0 0.0
49 FG2010.ZCE 20191226 1460.0 1436.0 1436.0 1436.0 1436.0 1436.0 -24.0 -24.0 2.0 5.74 66.0 0.0
50 FG2010.ZCE 20191227 1436.0 1436.0 1455.0 19.0 0.0 0.0 66.0 0.0
51 FG2010.ZCE 20191230 1455.0 1457.0 2.0 0.0 0.0 66.0 0.0
52 FG2010.ZCE 20191231 1457.0 1457.0 0.0 0.0 0.0 66.0 0.0
53 FG2010.ZCE 20200102 1457.0 1459.0 2.0 0.0 0.0 33.0 -33.0
54 FG2010.ZCE 20200103 1459.0 1475.0 1475.0 1474.0 1474.0 1475.0 15.0 16.0 2.0 5.9 32.0 -1.0
55 FG2010.ZCE 20200106 1474.0 1475.0 1475.0 0.0 0.0 0.0 32.0 0.0
56 FG2010.ZCE 20200107 1475.0 1475.0 0.0 0.0 0.0 32.0 0.0
57 FG2010.ZCE 20200108 1475.0 1470.0 1470.0 1463.0 1463.0 1466.0 -12.0 -9.0 5.0 14.66 31.0 -1.0
58 FG2010.ZCE 20200109 1463.0 1466.0 1469.0 1470.0 1469.0 1470.0 1470.0 4.0 4.0 2.0 5.88 31.0 0.0
59 FG2010.ZCE 20200110 1470.0 1470.0 1470.0 0.0 0.0 0.0 31.0 0.0
60 FG2010.ZCE 20200113 1470.0 1465.0 -5.0 0.0 0.0 31.0 0.0
61 FG2010.ZCE 20200114 1465.0 1465.0 0.0 0.0 0.0 31.0 0.0
62 FG2010.ZCE 20200115 1465.0 1465.0 0.0 0.0 0.0 31.0 0.0
63 FG2010.ZCE 20200116 1465.0 1465.0 0.0 0.0 0.0 31.0 0.0
64 FG2010.ZCE 20200117 1465.0 1465.0 0.0 0.0 0.0 31.0 0.0
65 FG2010.ZCE 20200120 1465.0 1465.0 0.0 0.0 0.0 31.0 0.0
66 FG2010.ZCE 20200121 1465.0 1465.0 0.0 0.0 0.0 31.0 0.0
67 FG2010.ZCE 20200122 1465.0 1444.0 1444.0 1444.0 1444.0 1444.0 -21.0 -21.0 1.0 2.89 30.0 -1.0
68 FG2010.ZCE 20200123 1444.0 1444.0 1444.0 0.0 0.0 0.0 30.0 0.0
69 FG2010.ZCE 20200203 1444.0 1421.0 1435.0 1408.0 1408.0 1423.0 -36.0 -21.0 14.0 39.85 39.0 9.0
70 FG2010.ZCE 20200204 1408.0 1423.0 1419.0 1421.0 1414.0 1416.0 1417.0 -7.0 -6.0 14.0 39.68 46.0 7.0
71 FG2010.ZCE 20200205 1416.0 1417.0 1413.0 1426.0 1407.0 1426.0 1415.0 9.0 -2.0 10.0 28.31 46.0 0.0
72 FG2010.ZCE 20200206 1426.0 1415.0 1428.0 1444.0 1427.0 1443.0 1433.0 28.0 18.0 17.0 48.74 52.0 6.0
73 FG2010.ZCE 20200207 1443.0 1433.0 1446.0 1446.0 1428.0 1441.0 1440.0 8.0 7.0 8.0 23.03 51.0 -1.0
74 FG2010.ZCE 20200210 1441.0 1440.0 1452.0 1452.0 1439.0 1439.0 1446.0 -1.0 6.0 2.0 5.78 51.0 0.0
75 FG2010.ZCE 20200211 1439.0 1446.0 1446.0 0.0 0.0 0.0 51.0 0.0
76 FG2010.ZCE 20200212 1446.0 1451.0 5.0 0.0 0.0 51.0 0.0
77 FG2010.ZCE 20200213 1451.0 1451.0 0.0 0.0 0.0 51.0 0.0
78 FG2010.ZCE 20200214 1451.0 1437.0 1456.0 1426.0 1442.0 1443.0 -9.0 -8.0 17.0 49.08 52.0 1.0
79 FG2010.ZCE 20200217 1442.0 1443.0 1445.0 2.0 0.0 0.0 52.0 0.0
80 FG2010.ZCE 20200218 1445.0 1445.0 0.0 0.0 0.0 52.0 0.0
81 FG2010.ZCE 20200219 1445.0 1445.0 0.0 0.0 0.0 52.0 0.0
82 FG2010.ZCE 20200220 1445.0 1460.0 1467.0 1451.0 1467.0 1461.0 22.0 16.0 9.0 26.3 52.0 0.0
83 FG2010.ZCE 20200221 1467.0 1461.0 1461.0 1461.0 1460.0 1461.0 1460.0 0.0 -1.0 8.0 23.37 45.0 -7.0
84 FG2010.ZCE 20200224 1461.0 1460.0 1468.0 1468.0 1448.0 1448.0 1454.0 -12.0 -6.0 36.0 104.72 43.0 -2.0
85 FG2010.ZCE 20200225 1448.0 1454.0 1453.0 1465.0 1453.0 1455.0 1458.0 1.0 4.0 36.0 104.96 43.0 0.0
86 FG2010.ZCE 20200226 1455.0 1458.0 1458.0 0.0 0.0 0.0 43.0 0.0
87 FG2010.ZCE 20200227 1458.0 1446.0 1453.0 1445.0 1453.0 1447.0 -5.0 -11.0 27.0 78.11 43.0 0.0
88 FG2010.ZCE 20200228 1453.0 1447.0 1438.0 1438.0 1430.0 1430.0 1436.0 -17.0 -11.0 8.0 22.98 43.0 0.0
89 FG2010.ZCE 20200302 1430.0 1436.0 1447.0 1447.0 1446.0 1446.0 1447.0 10.0 11.0 2.0 5.79 43.0 0.0
90 FG2010.ZCE 20200303 1446.0 1447.0 1451.0 1462.0 1448.0 1457.0 1454.0 10.0 7.0 8.0 23.26 43.0 0.0
91 FG2010.ZCE 20200304 1457.0 1454.0 1454.0 0.0 0.0 0.0 43.0 0.0
92 FG2010.ZCE 20200305 1454.0 1454.0 0.0 0.0 0.0 43.0 0.0
93 FG2010.ZCE 20200306 1454.0 1448.0 -6.0 0.0 0.0 43.0 0.0
94 FG2010.ZCE 20200309 1448.0 1435.0 1449.0 1425.0 1433.0 1436.0 -15.0 -12.0 22.0 63.18 53.0 10.0
95 FG2010.ZCE 20200310 1433.0 1436.0 1459.0 1459.0 1442.0 1448.0 1448.0 12.0 12.0 7.0 20.28 48.0 -5.0
96 FG2010.ZCE 20200311 1448.0 1448.0 1448.0 0.0 0.0 0.0 48.0 0.0
97 FG2010.ZCE 20200312 1448.0 1448.0 0.0 0.0 0.0 48.0 0.0
98 FG2010.ZCE 20200313 1448.0 1439.0 -9.0 0.0 0.0 48.0 0.0
99 FG2010.ZCE 20200316 1439.0 1426.0 1426.0 1425.0 1425.0 1425.0 -14.0 -14.0 3.0 8.55 51.0 3.0
100 FG2010.ZCE 20200317 1425.0 1425.0 1409.0 1417.0 1407.0 1407.0 1411.0 -18.0 -14.0 8.0 22.57 54.0 3.0
101 FG2010.ZCE 20200318 1407.0 1411.0 1425.0 1425.0 1397.0 1400.0 1405.0 -11.0 -6.0 5.0 14.05 54.0 0.0
102 FG2010.ZCE 20200319 1400.0 1405.0 1380.0 1380.0 1350.0 1350.0 1357.0 -55.0 -48.0 7.0 19.0 56.0 2.0
103 FG2010.ZCE 20200320 1350.0 1357.0 1374.0 1374.0 1374.0 1374.0 1374.0 17.0 17.0 1.0 2.75 56.0 0.0
104 FG2010.ZCE 20200323 1374.0 1374.0 1336.0 -38.0 0.0 0.0 56.0 0.0
105 FG2010.ZCE 20200324 1336.0 1340.0 4.0 0.0 0.0 56.0 0.0
106 FG2010.ZCE 20200325 1340.0 1355.0 15.0 0.0 0.0 56.0 0.0
107 FG2010.ZCE 20200326 1355.0 1348.0 -7.0 0.0 0.0 56.0 0.0
108 FG2010.ZCE 20200327 1348.0 1360.0 1360.0 1326.0 1326.0 1338.0 -22.0 -10.0 5.0 13.38 57.0 1.0
109 FG2010.ZCE 20200330 1326.0 1338.0 1316.0 1316.0 1312.0 1312.0 1314.0 -26.0 -24.0 2.0 5.26 56.0 -1.0
110 FG2010.ZCE 20200331 1312.0 1314.0 1346.0 1346.0 1309.0 1309.0 1320.0 -5.0 6.0 6.0 15.84 56.0 0.0
111 FG2010.ZCE 20200401 1309.0 1320.0 1324.0 1324.0 1273.0 1273.0 1296.0 -47.0 -24.0 2931.0 7599.6 1733.0 1677.0
112 FG2010.ZCE 20200402 1273.0 1296.0 1299.0 1299.0 1249.0 1272.0 1262.0 -24.0 -34.0 22265.0 56177.81 5395.0 3662.0
113 FG2010.ZCE 20200403 1272.0 1262.0 1237.0 1273.0 1217.0 1221.0 1236.0 -41.0 -26.0 15293.0 37805.0 7707.0 2312.0
114 FG2010.ZCE 20200407 1221.0 1236.0 1229.0 1239.0 1217.0 1234.0 1226.0 -2.0 -10.0 14314.0 35098.4 7587.0 -120.0
115 FG2010.ZCE 20200408 1234.0 1226.0 1214.0 1243.0 1214.0 1238.0 1234.0 12.0 8.0 11640.0 28737.77 7980.0 393.0
116 FG2010.ZCE 20200409 1238.0 1234.0 1245.0 1248.0 1231.0 1237.0 1239.0 3.0 5.0 13711.0 33973.57 9387.0 1407.0
117 FG2010.ZCE 20200410 1237.0 1239.0 1231.0 1253.0 1229.0 1245.0 1245.0 6.0 6.0 9816.0 24438.74 10149.0 762.0
118 FG2010.ZCE 20200413 1245.0 1245.0 1238.0 1238.0 1195.0 1195.0 1222.0 -50.0 -23.0 15189.0 37127.39 10471.0 322.0
119 FG2010.ZCE 20200414 1195.0 1222.0 1198.0 1220.0 1172.0 1215.0 1208.0 -7.0 -14.0 20334.0 49132.03 10817.0 346.0
120 FG2010.ZCE 20200415 1215.0 1208.0 1189.0 1257.0 1189.0 1247.0 1231.0 39.0 23.0 10491.0 25838.18 11117.0 300.0
121 FG2010.ZCE 20200416 1247.0 1231.0 1241.0 1248.0 1218.0 1230.0 1230.0 -1.0 -1.0 14982.0 36867.85 11694.0 577.0
122 FG2010.ZCE 20200417 1230.0 1230.0 1232.0 1272.0 1230.0 1267.0 1252.0 37.0 22.0 18544.0 46437.29 11973.0 279.0
123 FG2010.ZCE 20200420 1267.0 1252.0 1259.0 1269.0 1243.0 1251.0 1252.0 -1.0 0.0 19182.0 48023.47 11939.0 -34.0
124 FG2010.ZCE 20200421 1251.0 1252.0 1248.0 1248.0 1218.0 1232.0 1228.0 -20.0 -24.0 20587.0 50546.83 12093.0 154.0
125 FG2010.ZCE 20200422 1232.0 1228.0 1228.0 1242.0 1216.0 1236.0 1234.0 8.0 6.0 14961.0 36919.78 12120.0 27.0
126 FG2010.ZCE 20200423 1236.0 1234.0 1242.0 1253.0 1223.0 1225.0 1242.0 -9.0 8.0 11868.0 29490.51 12630.0 510.0
127 FG2010.ZCE 20200424 1225.0 1242.0 1229.0 1247.0 1228.0 1242.0 1239.0 0.0 -3.0 13459.0 33344.52 12715.0 85.0
128 FG2010.ZCE 20200427 1242.0 1239.0 1242.0 1267.0 1242.0 1256.0 1257.0 17.0 18.0 12747.0 32057.88 12464.0 -251.0
129 FG2010.ZCE 20200428 1256.0 1257.0 1248.0 1251.0 1236.0 1238.0 1245.0 -19.0 -12.0 10378.0 25840.7 12045.0 -419.0
130 FG2010.ZCE 20200429 1238.0 1245.0 1246.0 1269.0 1246.0 1256.0 1257.0 11.0 12.0 7437.0 18699.37 11028.0 -1017.0
131 FG2010.ZCE 20200430 1256.0 1257.0 1261.0 1272.0 1255.0 1267.0 1260.0 10.0 3.0 11466.0 28899.14 10738.0 -290.0
132 FG2010.ZCE 20200506 1267.0 1260.0 1272.0 1299.0 1268.0 1294.0 1284.0 34.0 24.0 6316.0 16223.46 10911.0 173.0
133 FG2010.ZCE 20200507 1294.0 1284.0 1292.0 1310.0 1286.0 1306.0 1294.0 22.0 10.0 15868.0 41073.52 13028.0 2117.0
134 FG2010.ZCE 20200508 1306.0 1294.0 1310.0 1322.0 1302.0 1315.0 1311.0 21.0 17.0 11790.0 30915.16 12966.0 -62.0
135 FG2010.ZCE 20200511 1315.0 1311.0 1314.0 1364.0 1309.0 1364.0 1342.0 53.0 31.0 17617.0 47266.53 14529.0 1563.0
136 FG2010.ZCE 20200512 1364.0 1342.0 1365.0 1371.0 1357.0 1371.0 1363.0 29.0 21.0 10077.0 27470.27 14295.0 -234.0
137 FG2010.ZCE 20200513 1371.0 1363.0 1370.0 1399.0 1366.0 1391.0 1382.0 28.0 19.0 19179.0 53018.62 15020.0 725.0
138 FG2010.ZCE 20200514 1391.0 1382.0 1392.0 1397.0 1380.0 1388.0 1389.0 6.0 7.0 17415.0 48391.12 14964.0 -56.0
139 FG2010.ZCE 20200515 1388.0 1389.0 1383.0 1392.0 1372.0 1380.0 1384.0 -9.0 -5.0 15976.0 44215.23 15028.0 64.0
140 FG2010.ZCE 20200518 1380.0 1384.0 1381.0 1406.0 1379.0 1401.0 1395.0 17.0 11.0 14248.0 39757.0 15992.0 964.0
141 FG2010.ZCE 20200519 1401.0 1395.0 1405.0 1426.0 1404.0 1409.0 1413.0 14.0 18.0 24560.0 69428.13 16959.0 967.0
142 FG2010.ZCE 20200520 1409.0 1413.0 1411.0 1418.0 1403.0 1410.0 1410.0 -3.0 -3.0 15587.0 43948.84 17348.0 389.0
143 FG2010.ZCE 20200521 1410.0 1410.0 1410.0 1419.0 1404.0 1417.0 1410.0 7.0 0.0 9820.0 27698.44 17679.0 331.0
144 FG2010.ZCE 20200522 1417.0 1410.0 1418.0 1423.0 1394.0 1395.0 1407.0 -15.0 -3.0 21060.0 59277.53 17820.0 141.0
145 FG2010.ZCE 20200525 1395.0 1407.0 1396.0 1455.0 1396.0 1447.0 1428.0 40.0 21.0 16358.0 46721.66 19228.0 1408.0
146 FG2010.ZCE 20200526 1447.0 1428.0 1446.0 1456.0 1438.0 1454.0 1447.0 26.0 19.0 16291.0 47155.87 18703.0 -525.0
147 FG2010.ZCE 20200527 1454.0 1447.0 1452.0 1452.0 1443.0 1448.0 1447.0 1.0 0.0 14221.0 41145.44 18960.0 257.0
148 FG2010.ZCE 20200528 1448.0 1447.0 1445.0 1455.0 1441.0 1450.0 1448.0 3.0 1.0 17591.0 50957.09 19790.0 830.0
149 FG2010.ZCE 20200529 1450.0 1448.0 1451.0 1455.0 1436.0 1448.0 1446.0 0.0 -2.0 17822.0 51546.05 20763.0 973.0
150 FG2010.ZCE 20200601 1448.0 1446.0 1448.0 1465.0 1444.0 1455.0 1456.0 9.0 10.0 23085.0 67227.88 20544.0 -219.0
151 FG2010.ZCE 20200602 1455.0 1456.0 1453.0 1473.0 1445.0 1468.0 1457.0 12.0 1.0 23851.0 69483.58 19415.0 -1129.0
152 FG2010.ZCE 20200603 1468.0 1457.0 1467.0 1469.0 1455.0 1460.0 1462.0 3.0 5.0 19465.0 56908.13 18478.0 -937.0
153 FG2010.ZCE 20200604 1460.0 1462.0 1459.0 1462.0 1450.0 1451.0 1457.0 -11.0 -5.0 26722.0 77855.32 17817.0 -661.0
154 FG2010.ZCE 20200605 1451.0 1457.0 1452.0 1459.0 1442.0 1454.0 1451.0 -3.0 -6.0 22667.0 65759.89 17685.0 -132.0
155 FG2010.ZCE 20200608 1454.0 1451.0 1457.0 1465.0 1445.0 1454.0 1454.0 3.0 3.0 24273.0 70607.55 17741.0 56.0
156 FG2010.ZCE 20200609 1454.0 1454.0 1457.0 1458.0 1433.0 1442.0 1442.0 -12.0 -12.0 42409.0 122337.12 17588.0 -153.0
157 FG2010.ZCE 20200610 1442.0 1442.0 1440.0 1452.0 1439.0 1443.0 1446.0 1.0 4.0 35873.0 103754.47 17855.0 267.0
158 FG2010.ZCE 20200611 1443.0 1446.0 1443.0 1465.0 1437.0 1456.0 1451.0 10.0 5.0 32598.0 94570.26 17255.0 -600.0
159 FG2010.ZCE 20200612 1456.0 1451.0 1453.0 1478.0 1451.0 1470.0 1464.0 19.0 13.0 42849.0 125460.44 17659.0 404.0
160 FG2010.ZCE 20200615 1470.0 1464.0 1471.0 1481.0 1461.0 1468.0 1472.0 4.0 8.0 33843.0 99605.87 17611.0 -48.0
161 FG2010.ZCE 20200616 1468.0 1472.0 1468.0 1473.0 1458.0 1462.0 1465.0 -10.0 -7.0 28906.0 84680.48 17150.0 -461.0
162 FG2010.ZCE 20200617 1462.0 1465.0 1461.0 1463.0 1448.0 1455.0 1455.0 -10.0 -10.0 31837.0 92649.58 17042.0 -108.0
163 FG2010.ZCE 20200618 1455.0 1455.0 1459.0 1465.0 1451.0 1456.0 1457.0 1.0 2.0 25117.0 73167.56 16580.0 -462.0
164 FG2010.ZCE 20200619 1456.0 1457.0 1457.0 1480.0 1454.0 1478.0 1472.0 21.0 15.0 26348.0 77570.42 19305.0 2725.0
165 FG2010.ZCE 20200622 1478.0 1472.0 1481.0 1486.0 1471.0 1476.0 1476.0 4.0 4.0 21268.0 62771.86 17803.0 -1502.0
166 FG2010.ZCE 20200623 1476.0 1476.0 1473.0 1480.0 1472.0 1479.0 1476.0 3.0 0.0 14646.0 43221.3 16478.0 -1325.0
167 FG2010.ZCE 20200624 1479.0 1476.0 1480.0 1500.0 1477.0 1498.0 1490.0 22.0 14.0 23895.0 71191.74 15960.0 -518.0
168 FG2010.ZCE 20200629 1498.0 1490.0 1491.0 1498.0 1485.0 1489.0 1491.0 -1.0 1.0 13703.0 40873.83 15703.0 -257.0
169 FG2010.ZCE 20200630 1489.0 1491.0 1493.0 1500.0 1486.0 1498.0 1493.0 7.0 2.0 23241.0 69394.72 12956.0 -2747.0
170 FG2010.ZCE 20200701 1498.0 1493.0 1495.0 1508.0 1495.0 1505.0 1502.0 12.0 9.0 4635.0 13927.91 11386.0 -1570.0
171 FG2010.ZCE 20200702 1505.0 1502.0 1503.0 1510.0 1499.0 1509.0 1504.0 7.0 2.0 3444.0 10362.05 12477.0 1091.0
172 FG2010.ZCE 20200703 1509.0 1504.0 1512.0 1512.0 1502.0 1504.0 1507.0 0.0 3.0 2646.0 7973.73 13192.0 715.0
173 FG2010.ZCE 20200706 1504.0 1507.0 1501.0 1514.0 1501.0 1509.0 1507.0 2.0 0.0 1652.0 4977.99 13156.0 -36.0
174 FG2010.ZCE 20200707 1509.0 1507.0 1509.0 1529.0 1508.0 1523.0 1518.0 16.0 11.0 2465.0 7485.05 13408.0 252.0
175 FG2010.ZCE 20200708 1523.0 1518.0 1525.0 1541.0 1521.0 1536.0 1533.0 18.0 15.0 3504.0 10746.75 13927.0 519.0
176 FG2010.ZCE 20200709 1536.0 1533.0 1538.0 1550.0 1535.0 1550.0 1543.0 17.0 10.0 3237.0 9988.73 14352.0 425.0
177 FG2010.ZCE 20200710 1550.0 1543.0 1547.0 1549.0 1541.0 1543.0 1545.0 0.0 2.0 5677.0 17546.22 13433.0 -919.0
178 FG2010.ZCE 20200713 1543.0 1545.0 1543.0 1607.0 1543.0 1592.0 1579.0 47.0 34.0 9335.0 29484.08 12403.0 -1030.0
179 FG2010.ZCE 20200714 1592.0 1579.0 1590.0 1610.0 1582.0 1600.0 1598.0 21.0 19.0 4970.0 15881.49 12791.0 388.0
180 FG2010.ZCE 20200715 1600.0 1598.0 1600.0 1611.0 1596.0 1606.0 1602.0 8.0 4.0 4070.0 13037.55 12929.0 138.0
181 FG2010.ZCE 20200716 1606.0 1602.0 1605.0 1606.0 1593.0 1598.0 1601.0 -4.0 -1.0 3497.0 11195.1 12866.0 -63.0
182 FG2010.ZCE 20200717 1598.0 1601.0 1598.0 1646.0 1597.0 1637.0 1621.0 36.0 20.0 8445.0 27384.74 12917.0 51.0
183 FG2010.ZCE 20200720 1637.0 1621.0 1633.0 1637.0 1624.0 1630.0 1629.0 9.0 8.0 5675.0 18493.24 13001.0 84.0
184 FG2010.ZCE 20200721 1630.0 1629.0 1633.0 1658.0 1633.0 1644.0 1648.0 15.0 19.0 10612.0 34967.16 11340.0 -1661.0
185 FG2010.ZCE 20200722 1644.0 1648.0 1644.0 1714.0 1641.0 1683.0 1691.0 35.0 43.0 10942.0 37013.33 10951.0 -389.0
186 FG2010.ZCE 20200723 1683.0 1691.0 1679.0 1702.0 1633.0 1663.0 1664.0 -28.0 -27.0 12780.0 42520.12 12258.0 1307.0
187 FG2010.ZCE 20200724 1663.0 1664.0 1667.0 1670.0 1647.0 1665.0 1662.0 1.0 -2.0 11628.0 38648.3 13049.0 791.0
188 FG2010.ZCE 20200727 1665.0 1662.0 1665.0 1697.0 1661.0 1668.0 1679.0 6.0 17.0 6007.0 20174.28 13158.0 109.0
189 FG2010.ZCE 20200728 1668.0 1679.0 1664.0 1682.0 1658.0 1679.0 1672.0 0.0 -7.0 6693.0 22381.63 12901.0 -257.0
190 FG2010.ZCE 20200729 1679.0 1672.0 1683.0 1695.0 1655.0 1675.0 1673.0 3.0 1.0 8127.0 27191.73 13183.0 282.0
191 FG2010.ZCE 20200730 1675.0 1673.0 1679.0 1693.0 1676.0 1691.0 1684.0 18.0 11.0 6081.0 20479.57 12987.0 -196.0
192 FG2010.ZCE 20200731 1691.0 1684.0 1689.0 1704.0 1679.0 1702.0 1693.0 18.0 9.0 9504.0 32188.24 12990.0 3.0
193 FG2010.ZCE 20200803 1702.0 1693.0 1706.0 1761.0 1706.0 1761.0 1737.0 68.0 44.0 12045.0 41838.19 13881.0 891.0
194 FG2010.ZCE 20200804 1761.0 1737.0 1765.0 1829.0 1765.0 1819.0 1808.0 82.0 71.0 22783.0 82394.43 13200.0 -681.0
195 FG2010.ZCE 20200805 1819.0 1808.0 1817.0 1828.0 1799.0 1826.0 1813.0 18.0 5.0 12787.0 46364.2 13500.0 300.0
196 FG2010.ZCE 20200806 1826.0 1813.0 1827.0 1875.0 1808.0 1858.0 1837.0 45.0 24.0 19398.0 71282.26 15728.0 2228.0
197 FG2010.ZCE 20200807 1858.0 1837.0 1858.0 1900.0 1850.0 1894.0 1867.0 57.0 30.0 17327.0 64684.29 15927.0 199.0
198 FG2010.ZCE 20200810 1894.0 1867.0 1882.0 1886.0 1838.0 1876.0 1867.0 9.0 0.0 23803.0 88873.34 17669.0 1742.0
199 FG2010.ZCE 20200811 1876.0 1867.0 1878.0 1942.0 1877.0 1942.0 1929.0 75.0 62.0 35451.0 136795.31 20122.0 2453.0
200 FG2010.ZCE 20200812 1942.0 1929.0 1956.0 1956.0 1874.0 1916.0 1916.0 -13.0 -13.0 41273.0 158175.51 19083.0 -1039.0
201 FG2010.ZCE 20200813 1916.0 1916.0 1921.0 1940.0 1884.0 1908.0 1904.0 -8.0 -12.0 28372.0 108034.44 19551.0 468.0
202 FG2010.ZCE 20200814 1908.0 1904.0 1911.0 1918.0 1899.0 1901.0 1905.0 -3.0 1.0 11265.0 42919.89 19000.0 -551.0
203 FG2010.ZCE 20200817 1901.0 1905.0 1898.0 1936.0 1891.0 1933.0 1918.0 28.0 13.0 17234.0 66105.13 20432.0 1432.0
204 FG2010.ZCE 20200818 1933.0 1918.0 1931.0 1951.0 1919.0 1931.0 1935.0 13.0 17.0 15368.0 59472.2 19064.0 -1368.0
205 FG2010.ZCE 20200819 1931.0 1935.0 1930.0 1936.0 1915.0 1918.0 1922.0 -17.0 -13.0 10169.0 39083.88 18508.0 -556.0
206 FG2010.ZCE 20200820 1918.0 1922.0 1920.0 1938.0 1904.0 1918.0 1916.0 -4.0 -6.0 11235.0 43053.42 18549.0 41.0
207 FG2010.ZCE 20200821 1918.0 1916.0 1924.0 1925.0 1820.0 1820.0 1862.0 -96.0 -54.0 23025.0 85739.89 14927.0 -3622.0
208 FG2010.ZCE 20200824 1820.0 1862.0 1800.0 1849.0 1796.0 1848.0 1821.0 -14.0 -41.0 23576.0 85868.29 16697.0 1770.0
209 FG2010.ZCE 20200825 1848.0 1821.0 1845.0 1845.0 1790.0 1795.0 1809.0 -26.0 -12.0 14284.0 51687.98 15857.0 -840.0
210 FG2010.ZCE 20200826 1795.0 1809.0 1796.0 1815.0 1782.0 1808.0 1796.0 -1.0 -13.0 12683.0 45560.83 16565.0 708.0
211 FG2010.ZCE 20200827 1808.0 1796.0 1815.0 1852.0 1803.0 1842.0 1833.0 46.0 37.0 13831.0 50691.18 16662.0 97.0
212 FG2010.ZCE 20200828 1842.0 1833.0 1845.0 1911.0 1837.0 1900.0 1876.0 67.0 43.0 23055.0 86505.4 18748.0 2086.0
213 FG2010.ZCE 20200831 1900.0 1876.0 1900.0 1948.0 1896.0 1935.0 1925.0 59.0 49.0 25009.0 96286.19 17657.0 -1091.0
214 FG2010.ZCE 20200901 1935.0 1925.0 1928.0 1935.0 1889.0 1893.0 1914.0 -32.0 -11.0 10030.0 38400.94 15790.0 -1867.0
215 FG2010.ZCE 20200902 1893.0 1914.0 1892.0 1916.0 1883.0 1904.0 1900.0 -10.0 -14.0 6558.0 24923.81 15361.0 -429.0
216 FG2010.ZCE 20200903 1904.0 1900.0 1897.0 1927.0 1868.0 1871.0 1899.0 -29.0 -1.0 6470.0 24577.78 14253.0 -1108.0
217 FG2010.ZCE 20200904 1871.0 1899.0 1854.0 1881.0 1820.0 1844.0 1846.0 -55.0 -53.0 10485.0 38706.66 13720.0 -533.0
218 FG2010.ZCE 20200907 1844.0 1846.0 1850.0 1880.0 1835.0 1865.0 1863.0 19.0 17.0 9389.0 34991.63 13865.0 145.0
219 FG2010.ZCE 20200908 1865.0 1863.0 1868.0 1872.0 1853.0 1854.0 1862.0 -9.0 -1.0 4008.0 14927.36 13177.0 -688.0
220 FG2010.ZCE 20200909 1854.0 1862.0 1841.0 1870.0 1823.0 1850.0 1858.0 -12.0 -4.0 7072.0 26283.19 12044.0 -1133.0
221 FG2010.ZCE 20200910 1850.0 1858.0 1857.0 1866.0 1844.0 1850.0 1857.0 -8.0 -1.0 5567.0 20677.34 12688.0 644.0
222 FG2010.ZCE 20200911 1850.0 1857.0 1851.0 1860.0 1844.0 1859.0 1853.0 2.0 -4.0 2316.0 8583.68 12309.0 -379.0
223 FG2010.ZCE 20200914 1859.0 1853.0 1856.0 1860.0 1823.0 1832.0 1844.0 -21.0 -9.0 5935.0 21886.44 9354.0 -2955.0
224 FG2010.ZCE 20200915 1832.0 1844.0 1835.0 1837.0 1802.0 1814.0 1822.0 -30.0 -22.0 5075.0 18496.17 6275.0 -3079.0
225 FG2010.ZCE 20200916 1814.0 1822.0 1810.0 1840.0 1810.0 1836.0 1826.0 14.0 4.0 2401.0 8769.04 5318.0 -957.0
226 FG2010.ZCE 20200917 1836.0 1826.0 1840.0 1849.0 1835.0 1847.0 1843.0 21.0 17.0 709.0 2613.94 5144.0 -174.0
227 FG2010.ZCE 20200918 1847.0 1843.0 1852.0 1869.0 1847.0 1863.0 1859.0 20.0 16.0 2323.0 8634.65 3843.0 -1301.0
228 FG2010.ZCE 20200921 1863.0 1859.0 1855.0 1864.0 1813.0 1815.0 1829.0 -44.0 -30.0 1349.0 4933.79 2848.0 -995.0
229 FG2010.ZCE 20200922 1815.0 1829.0 1828.0 1846.0 1811.0 1842.0 1825.0 13.0 -4.0 962.0 3511.18 2429.0 -419.0
230 FG2010.ZCE 20200923 1842.0 1825.0 1848.0 1889.0 1839.0 1879.0 1873.0 54.0 48.0 627.0 2348.18 2270.0 -159.0
231 FG2010.ZCE 20200924 1879.0 1873.0 1882.0 1897.0 1874.0 1889.0 1883.0 16.0 10.0 676.0 2545.35 2060.0 -210.0
232 FG2010.ZCE 20200925 1889.0 1883.0 1887.0 1894.0 1872.0 1880.0 1881.0 -3.0 -2.0 385.0 1448.31 1870.0 -190.0
233 FG2010.ZCE 20200928 1880.0 1881.0 1883.0 1909.0 1877.0 1886.0 1884.0 5.0 3.0 695.0 2618.84 1423.0 -447.0
234 FG2010.ZCE 20200929 1886.0 1884.0 1879.0 1885.0 1879.0 1881.0 1882.0 -3.0 -2.0 1053.0 3962.69 905.0 -518.0
235 FG2010.ZCE 20200930 1881.0 1882.0 1872.0 1934.0 1872.0 1922.0 1912.0 40.0 30.0 719.0 2749.18 511.0 -394.0
236 FG2010.ZCE 20201009 1922.0 1912.0 1910.0 1917.0 1894.0 1900.0 1904.0 -12.0 -8.0 22.0 83.78 489.0 -22.0
237 FG2010.ZCE 20201012 1900.0 1904.0 1889.0 1897.0 1889.0 1895.0 1894.0 -9.0 -10.0 35.0 132.55 468.0 -21.0
238 FG2010.ZCE 20201013 1895.0 1894.0 1875.0 1880.0 1875.0 1880.0 1876.0 -14.0 -18.0 37.0 138.85 431.0 -37.0
239 FG2010.ZCE 20201014 1880.0 1876.0 1875.0 1875.0 1865.0 1865.0 1869.0 -11.0 -7.0 90.0 336.5 341.0 -90.0
240 FG2010.ZCE 20201015 1865.0 1869.0 1875.0 1875.0 1870.0 1870.0 1874.0 1.0 5.0 140.0 524.6 201.0 -140.0
241 FG2010.ZCE 20201016 1870.0 1874.0 1874.0 0.0 0.0 0.0 201.0 0.0
242 FG2010.ZCE 20201019 1874.0 1873.0 -1.0 0.0 0.0 201.0 0.0
243 FG2010.ZCE 20201020 1873.0 1852.0 -21.0 0.0 0.0 201.0 0.0
244 FG2010.ZCE 20201021 1852.0 1820.0 1850.0 1820.0 1850.0 1835.0 -2.0 -17.0 100.0 367.0 151.0 -50.0
245 FG2010.ZCE 20201022 1850.0 1835.0 1835.0 0.0 0.0 0.0 0.0 -151.0