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/FG2101.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
FG2101.ZCE,20200116,,1463.0,1380.0,1429.0,1380.0,1425.0,1420.0,-38.0,-43.0,48.0,136.29,28.0,,
FG2101.ZCE,20200117,1425.0,1420.0,1424.0,1429.0,1423.0,1425.0,1427.0,5.0,7.0,12.0,34.24,35.0,7.0,
FG2101.ZCE,20200120,1425.0,1427.0,1425.0,1430.0,1423.0,1428.0,1428.0,1.0,1.0,36.0,102.8,52.0,17.0,
FG2101.ZCE,20200121,1428.0,1428.0,1426.0,1429.0,1421.0,1423.0,1425.0,-5.0,-3.0,49.0,139.66,88.0,36.0,
FG2101.ZCE,20200122,1423.0,1425.0,1421.0,1422.0,1411.0,1411.0,1418.0,-14.0,-7.0,23.0,65.24,83.0,-5.0,
FG2101.ZCE,20200123,1411.0,1418.0,1418.0,1426.0,1411.0,1417.0,1419.0,-1.0,1.0,80.0,226.99,136.0,53.0,
FG2101.ZCE,20200203,1417.0,1419.0,1337.0,1381.0,1330.0,1356.0,1371.0,-63.0,-48.0,252.0,690.96,304.0,168.0,
FG2101.ZCE,20200204,1356.0,1371.0,1359.0,1375.0,1357.0,1357.0,1364.0,-14.0,-7.0,396.0,1079.97,608.0,304.0,
FG2101.ZCE,20200205,1357.0,1364.0,1358.0,1369.0,1353.0,1365.0,1362.0,1.0,-2.0,502.0,1367.2,960.0,352.0,
FG2101.ZCE,20200206,1365.0,1362.0,1369.0,1399.0,1360.0,1386.0,1375.0,24.0,13.0,688.0,1892.38,1153.0,193.0,
FG2101.ZCE,20200207,1386.0,1375.0,1384.0,1391.0,1380.0,1387.0,1386.0,12.0,11.0,340.0,942.22,1344.0,191.0,
FG2101.ZCE,20200210,1387.0,1386.0,1383.0,1393.0,1383.0,1391.0,1390.0,5.0,4.0,311.0,864.32,1485.0,141.0,
FG2101.ZCE,20200211,1391.0,1390.0,1392.0,1407.0,1392.0,1399.0,1400.0,9.0,10.0,327.0,915.87,1619.0,134.0,
FG2101.ZCE,20200212,1399.0,1400.0,1397.0,1404.0,1397.0,1403.0,1401.0,3.0,1.0,259.0,725.61,1731.0,112.0,
FG2101.ZCE,20200213,1403.0,1401.0,1401.0,1410.0,1399.0,1409.0,1405.0,8.0,4.0,885.0,2487.55,2283.0,552.0,
FG2101.ZCE,20200214,1409.0,1405.0,1409.0,1410.0,1405.0,1408.0,1407.0,3.0,2.0,1051.0,2957.78,2804.0,521.0,
FG2101.ZCE,20200217,1408.0,1407.0,1407.0,1412.0,1399.0,1407.0,1406.0,0.0,-1.0,711.0,1999.22,2884.0,80.0,
FG2101.ZCE,20200218,1407.0,1406.0,1408.0,1408.0,1405.0,1407.0,1406.0,1.0,0.0,180.0,506.29,2923.0,39.0,
FG2101.ZCE,20200219,1407.0,1406.0,1408.0,1412.0,1406.0,1410.0,1409.0,4.0,3.0,258.0,726.82,2916.0,-7.0,
FG2101.ZCE,20200220,1410.0,1409.0,1408.0,1420.0,1408.0,1418.0,1416.0,9.0,7.0,545.0,1543.54,2776.0,-140.0,
FG2101.ZCE,20200221,1418.0,1416.0,1415.0,1426.0,1415.0,1423.0,1422.0,7.0,6.0,508.0,1444.28,2821.0,45.0,
FG2101.ZCE,20200224,1423.0,1422.0,1423.0,1431.0,1417.0,1427.0,1425.0,5.0,3.0,271.0,772.35,2887.0,66.0,
FG2101.ZCE,20200225,1427.0,1425.0,1421.0,1435.0,1420.0,1430.0,1428.0,5.0,3.0,463.0,1322.17,3055.0,168.0,
FG2101.ZCE,20200226,1430.0,1428.0,1425.0,1430.0,1425.0,1428.0,1427.0,0.0,-1.0,259.0,739.41,3023.0,-32.0,
FG2101.ZCE,20200227,1428.0,1427.0,1428.0,1428.0,1421.0,1422.0,1424.0,-5.0,-3.0,563.0,1602.91,3338.0,315.0,
FG2101.ZCE,20200228,1422.0,1424.0,1420.0,1428.0,1416.0,1420.0,1420.0,-4.0,-4.0,1095.0,3109.4,3818.0,480.0,
FG2101.ZCE,20200302,1420.0,1420.0,1419.0,1440.0,1417.0,1434.0,1433.0,14.0,13.0,699.0,2002.75,3855.0,37.0,
FG2101.ZCE,20200303,1434.0,1433.0,1435.0,1438.0,1429.0,1430.0,1433.0,-3.0,0.0,573.0,1641.93,3884.0,29.0,
FG2101.ZCE,20200304,1430.0,1433.0,1430.0,1433.0,1427.0,1429.0,1430.0,-4.0,-3.0,293.0,838.21,3792.0,-92.0,
FG2101.ZCE,20200305,1429.0,1430.0,1433.0,1433.0,1429.0,1431.0,1431.0,1.0,1.0,134.0,383.49,3780.0,-12.0,
FG2101.ZCE,20200306,1431.0,1431.0,1429.0,1430.0,1423.0,1425.0,1425.0,-6.0,-6.0,549.0,1564.87,4195.0,415.0,
FG2101.ZCE,20200309,1425.0,1425.0,1412.0,1418.0,1400.0,1413.0,1411.0,-12.0,-14.0,2191.0,6181.48,5349.0,1154.0,
FG2101.ZCE,20200310,1413.0,1411.0,1412.0,1424.0,1411.0,1417.0,1417.0,6.0,6.0,965.0,2734.5,5141.0,-208.0,
FG2101.ZCE,20200311,1417.0,1417.0,1420.0,1420.0,1416.0,1417.0,1419.0,0.0,2.0,1052.0,2986.05,4816.0,-325.0,
FG2101.ZCE,20200312,1417.0,1419.0,1415.0,1420.0,1413.0,1416.0,1416.0,-3.0,-3.0,628.0,1778.75,4806.0,-10.0,
FG2101.ZCE,20200313,1416.0,1416.0,1413.0,1419.0,1403.0,1407.0,1410.0,-9.0,-6.0,1333.0,3760.05,5293.0,487.0,
FG2101.ZCE,20200316,1407.0,1410.0,1405.0,1406.0,1385.0,1386.0,1395.0,-24.0,-15.0,1417.0,3952.75,5988.0,695.0,
FG2101.ZCE,20200317,1386.0,1395.0,1383.0,1385.0,1366.0,1369.0,1375.0,-26.0,-20.0,1688.0,4642.76,5787.0,-201.0,
FG2101.ZCE,20200318,1369.0,1375.0,1365.0,1379.0,1359.0,1359.0,1369.0,-16.0,-6.0,992.0,2717.06,6091.0,304.0,
FG2101.ZCE,20200319,1359.0,1369.0,1360.0,1361.0,1314.0,1331.0,1329.0,-38.0,-40.0,2401.0,6382.96,6368.0,277.0,
FG2101.ZCE,20200320,1331.0,1329.0,1333.0,1342.0,1321.0,1326.0,1332.0,-3.0,3.0,864.0,2302.47,6397.0,29.0,
FG2101.ZCE,20200323,1326.0,1332.0,1320.0,1320.0,1290.0,1291.0,1301.0,-41.0,-31.0,2132.0,5548.1,7352.0,955.0,
FG2101.ZCE,20200324,1291.0,1301.0,1291.0,1310.0,1284.0,1310.0,1299.0,9.0,-2.0,1500.0,3897.56,7107.0,-245.0,
FG2101.ZCE,20200325,1310.0,1299.0,1315.0,1332.0,1298.0,1310.0,1310.0,11.0,11.0,2035.0,5331.74,6909.0,-198.0,
FG2101.ZCE,20200326,1310.0,1310.0,1319.0,1319.0,1294.0,1294.0,1299.0,-16.0,-11.0,1061.0,2757.03,7192.0,283.0,
FG2101.ZCE,20200327,1294.0,1299.0,1295.0,1299.0,1285.0,1288.0,1291.0,-11.0,-8.0,1396.0,3604.3,7483.0,291.0,
FG2101.ZCE,20200330,1288.0,1291.0,1282.0,1300.0,1265.0,1277.0,1283.0,-14.0,-8.0,3277.0,8407.59,8486.0,1003.0,
FG2101.ZCE,20200331,1277.0,1283.0,1277.0,1288.0,1271.0,1274.0,1279.0,-9.0,-4.0,1554.0,3974.52,8764.0,278.0,
FG2101.ZCE,20200401,1274.0,1279.0,1272.0,1274.0,1253.0,1254.0,1264.0,-25.0,-15.0,1675.0,4235.51,9266.0,502.0,
FG2101.ZCE,20200402,1254.0,1264.0,1254.0,1258.0,1216.0,1255.0,1238.0,-9.0,-26.0,4487.0,11112.01,8904.0,-362.0,
FG2101.ZCE,20200403,1255.0,1238.0,1252.0,1254.0,1201.0,1204.0,1218.0,-34.0,-20.0,3714.0,9047.24,9837.0,933.0,
FG2101.ZCE,20200407,1204.0,1218.0,1220.0,1224.0,1203.0,1221.0,1212.0,3.0,-6.0,2909.0,7051.9,10162.0,325.0,
FG2101.ZCE,20200408,1221.0,1212.0,1215.0,1225.0,1195.0,1219.0,1215.0,7.0,3.0,4051.0,9844.61,11197.0,1035.0,
FG2101.ZCE,20200409,1219.0,1215.0,1222.0,1227.0,1215.0,1223.0,1222.0,8.0,7.0,2987.0,7300.71,11458.0,261.0,
FG2101.ZCE,20200410,1223.0,1222.0,1220.0,1235.0,1209.0,1229.0,1227.0,7.0,5.0,4615.0,11328.79,12455.0,997.0,
FG2101.ZCE,20200413,1229.0,1227.0,1224.0,1231.0,1180.0,1181.0,1209.0,-46.0,-18.0,7564.0,18287.71,15814.0,3359.0,
FG2101.ZCE,20200414,1181.0,1209.0,1179.0,1204.0,1161.0,1200.0,1186.0,-9.0,-23.0,6158.0,14612.25,15747.0,-67.0,
FG2101.ZCE,20200415,1200.0,1186.0,1192.0,1234.0,1186.0,1229.0,1222.0,43.0,36.0,12916.0,31575.87,15044.0,-703.0,
FG2101.ZCE,20200416,1229.0,1222.0,1225.0,1229.0,1200.0,1211.0,1213.0,-11.0,-9.0,5776.0,14009.21,15628.0,584.0,
FG2101.ZCE,20200417,1211.0,1213.0,1213.0,1255.0,1210.0,1247.0,1237.0,34.0,24.0,6845.0,16933.85,15536.0,-92.0,
FG2101.ZCE,20200420,1247.0,1237.0,1241.0,1253.0,1229.0,1239.0,1238.0,2.0,1.0,4718.0,11683.96,16347.0,811.0,
FG2101.ZCE,20200421,1239.0,1238.0,1232.0,1237.0,1206.0,1217.0,1214.0,-21.0,-24.0,5267.0,12789.16,17257.0,910.0,
FG2101.ZCE,20200422,1217.0,1214.0,1211.0,1225.0,1200.0,1218.0,1215.0,4.0,1.0,3126.0,7594.27,17170.0,-87.0,
FG2101.ZCE,20200423,1218.0,1215.0,1223.0,1237.0,1210.0,1212.0,1226.0,-3.0,11.0,4018.0,9849.95,18235.0,1065.0,
FG2101.ZCE,20200424,1212.0,1226.0,1216.0,1238.0,1215.0,1235.0,1230.0,9.0,4.0,6063.0,14911.92,19571.0,1336.0,
FG2101.ZCE,20200427,1235.0,1230.0,1237.0,1263.0,1237.0,1255.0,1252.0,25.0,22.0,4993.0,12505.67,19698.0,127.0,
FG2101.ZCE,20200428,1255.0,1252.0,1251.0,1258.0,1237.0,1239.0,1249.0,-13.0,-3.0,9072.0,22667.31,21083.0,1385.0,
FG2101.ZCE,20200429,1239.0,1249.0,1243.0,1261.0,1243.0,1250.0,1251.0,1.0,2.0,3979.0,9957.42,19930.0,-1153.0,
FG2101.ZCE,20200430,1250.0,1251.0,1252.0,1265.0,1247.0,1258.0,1255.0,7.0,4.0,2322.0,5829.03,19512.0,-418.0,
FG2101.ZCE,20200506,1258.0,1255.0,1261.0,1280.0,1258.0,1274.0,1272.0,19.0,17.0,3318.0,8441.57,19912.0,400.0,
FG2101.ZCE,20200507,1274.0,1272.0,1270.0,1289.0,1268.0,1286.0,1277.0,14.0,5.0,3348.0,8548.85,19572.0,-340.0,
FG2101.ZCE,20200508,1286.0,1277.0,1290.0,1303.0,1284.0,1295.0,1293.0,18.0,16.0,4557.0,11785.64,19466.0,-106.0,
FG2101.ZCE,20200511,1295.0,1293.0,1295.0,1323.0,1290.0,1317.0,1312.0,24.0,19.0,6044.0,15860.74,19256.0,-210.0,
FG2101.ZCE,20200512,1317.0,1312.0,1319.0,1319.0,1306.0,1318.0,1312.0,6.0,0.0,3304.0,8671.7,18634.0,-622.0,
FG2101.ZCE,20200513,1318.0,1312.0,1318.0,1356.0,1315.0,1344.0,1335.0,32.0,23.0,10131.0,27054.91,18739.0,105.0,
FG2101.ZCE,20200514,1344.0,1335.0,1340.0,1351.0,1335.0,1342.0,1341.0,7.0,6.0,5528.0,14826.8,19161.0,422.0,
FG2101.ZCE,20200515,1342.0,1341.0,1340.0,1346.0,1324.0,1329.0,1334.0,-12.0,-7.0,6306.0,16821.76,19059.0,-102.0,
FG2101.ZCE,20200518,1329.0,1334.0,1333.0,1359.0,1330.0,1350.0,1349.0,16.0,15.0,5800.0,15650.33,19072.0,13.0,
FG2101.ZCE,20200519,1350.0,1349.0,1351.0,1370.0,1350.0,1352.0,1360.0,3.0,11.0,5827.0,15853.87,18611.0,-461.0,
FG2101.ZCE,20200520,1352.0,1360.0,1355.0,1361.0,1349.0,1353.0,1353.0,-7.0,-7.0,3589.0,9711.87,18751.0,140.0,
FG2101.ZCE,20200521,1353.0,1353.0,1355.0,1364.0,1348.0,1362.0,1356.0,9.0,3.0,2811.0,7622.2,18695.0,-56.0,
FG2101.ZCE,20200522,1362.0,1356.0,1359.0,1366.0,1330.0,1330.0,1343.0,-26.0,-13.0,6520.0,17511.85,19600.0,905.0,
FG2101.ZCE,20200525,1330.0,1343.0,1334.0,1382.0,1331.0,1374.0,1364.0,31.0,21.0,11034.0,30089.93,21772.0,2172.0,
FG2101.ZCE,20200526,1374.0,1364.0,1375.0,1387.0,1370.0,1380.0,1377.0,16.0,13.0,6994.0,19255.77,21001.0,-771.0,
FG2101.ZCE,20200527,1380.0,1377.0,1380.0,1380.0,1367.0,1371.0,1373.0,-6.0,-4.0,5119.0,14053.62,20656.0,-345.0,
FG2101.ZCE,20200528,1371.0,1373.0,1370.0,1380.0,1363.0,1378.0,1371.0,5.0,-2.0,4036.0,11064.09,20901.0,245.0,
FG2101.ZCE,20200529,1378.0,1371.0,1377.0,1385.0,1366.0,1381.0,1376.0,10.0,5.0,3064.0,8429.63,20859.0,-42.0,
FG2101.ZCE,20200601,1381.0,1376.0,1380.0,1393.0,1370.0,1377.0,1379.0,1.0,3.0,7321.0,20189.86,23039.0,2180.0,
FG2101.ZCE,20200602,1377.0,1379.0,1379.0,1386.0,1368.0,1383.0,1375.0,4.0,-4.0,3790.0,10425.87,23568.0,529.0,
FG2101.ZCE,20200603,1383.0,1375.0,1382.0,1384.0,1371.0,1373.0,1376.0,-2.0,1.0,2644.0,7275.59,23901.0,333.0,
FG2101.ZCE,20200604,1373.0,1376.0,1372.0,1383.0,1368.0,1377.0,1375.0,1.0,-1.0,7336.0,20178.45,23346.0,-555.0,
FG2101.ZCE,20200605,1377.0,1375.0,1378.0,1383.0,1371.0,1379.0,1378.0,4.0,3.0,2619.0,7215.46,22962.0,-384.0,
FG2101.ZCE,20200608,1379.0,1378.0,1383.0,1387.0,1372.0,1380.0,1379.0,2.0,1.0,3795.0,10464.38,23065.0,103.0,
FG2101.ZCE,20200609,1380.0,1379.0,1380.0,1383.0,1369.0,1378.0,1376.0,-1.0,-3.0,5406.0,14874.13,22336.0,-729.0,
FG2101.ZCE,20200610,1378.0,1376.0,1379.0,1392.0,1373.0,1374.0,1378.0,-2.0,2.0,2055.0,5664.18,22154.0,-182.0,
FG2101.ZCE,20200611,1374.0,1378.0,1374.0,1397.0,1371.0,1391.0,1387.0,13.0,9.0,5653.0,15679.76,22919.0,765.0,
FG2101.ZCE,20200612,1391.0,1387.0,1391.0,1416.0,1385.0,1412.0,1404.0,25.0,17.0,6236.0,17506.89,23010.0,91.0,
FG2101.ZCE,20200615,1412.0,1404.0,1412.0,1422.0,1405.0,1411.0,1413.0,7.0,9.0,4119.0,11637.19,23320.0,310.0,
FG2101.ZCE,20200616,1411.0,1413.0,1411.0,1414.0,1406.0,1411.0,1410.0,-2.0,-3.0,2769.0,7810.46,22763.0,-557.0,
FG2101.ZCE,20200617,1411.0,1410.0,1410.0,1411.0,1391.0,1396.0,1398.0,-14.0,-12.0,5346.0,14944.69,22765.0,2.0,
FG2101.ZCE,20200618,1396.0,1398.0,1399.0,1408.0,1395.0,1402.0,1402.0,4.0,4.0,2352.0,6594.01,22637.0,-128.0,
FG2101.ZCE,20200619,1402.0,1402.0,1400.0,1411.0,1398.0,1408.0,1406.0,6.0,4.0,2512.0,7063.17,23012.0,375.0,
FG2101.ZCE,20200622,1408.0,1406.0,1410.0,1417.0,1408.0,1413.0,1410.0,7.0,4.0,1772.0,4998.78,22983.0,-29.0,
FG2101.ZCE,20200623,1413.0,1410.0,1411.0,1413.0,1407.0,1410.0,1410.0,0.0,0.0,1495.0,4216.66,22939.0,-44.0,
FG2101.ZCE,20200624,1410.0,1410.0,1412.0,1436.0,1409.0,1434.0,1426.0,24.0,16.0,5842.0,16666.13,22520.0,-419.0,
FG2101.ZCE,20200629,1434.0,1426.0,1432.0,1432.0,1422.0,1426.0,1427.0,0.0,1.0,3288.0,9385.07,22524.0,4.0,
FG2101.ZCE,20200630,1426.0,1427.0,1427.0,1435.0,1422.0,1429.0,1429.0,2.0,2.0,3382.0,9663.75,23040.0,516.0,
FG2101.ZCE,20200701,1429.0,1429.0,1428.0,1440.0,1428.0,1437.0,1436.0,8.0,7.0,4054.0,11640.27,23820.0,780.0,
FG2101.ZCE,20200702,1437.0,1436.0,1437.0,1448.0,1434.0,1446.0,1442.0,10.0,6.0,5528.0,15944.84,25605.0,1785.0,
FG2101.ZCE,20200703,1446.0,1442.0,1448.0,1449.0,1440.0,1445.0,1444.0,3.0,2.0,3677.0,10620.7,26245.0,640.0,
FG2101.ZCE,20200706,1445.0,1444.0,1442.0,1460.0,1442.0,1457.0,1451.0,13.0,7.0,8170.0,23709.45,27620.0,1375.0,
FG2101.ZCE,20200707,1457.0,1451.0,1458.0,1494.0,1454.0,1485.0,1476.0,34.0,25.0,28348.0,83692.49,36212.0,8592.0,
FG2101.ZCE,20200708,1485.0,1476.0,1483.0,1497.0,1481.0,1489.0,1489.0,13.0,13.0,14176.0,42227.93,36525.0,313.0,
FG2101.ZCE,20200709,1489.0,1489.0,1491.0,1508.0,1488.0,1500.0,1497.0,11.0,8.0,16960.0,50789.45,39172.0,2647.0,
FG2101.ZCE,20200710,1500.0,1497.0,1497.0,1501.0,1488.0,1493.0,1495.0,-4.0,-2.0,12923.0,38643.52,40021.0,849.0,
FG2101.ZCE,20200713,1493.0,1495.0,1492.0,1555.0,1491.0,1542.0,1534.0,47.0,39.0,51063.0,156672.04,48824.0,8803.0,
FG2101.ZCE,20200714,1542.0,1534.0,1539.0,1567.0,1537.0,1554.0,1553.0,20.0,19.0,48536.0,150740.8,56786.0,7962.0,
FG2101.ZCE,20200715,1554.0,1553.0,1555.0,1576.0,1552.0,1566.0,1562.0,13.0,9.0,47521.0,148483.26,67569.0,10783.0,
FG2101.ZCE,20200716,1566.0,1562.0,1565.0,1572.0,1556.0,1559.0,1565.0,-3.0,3.0,34669.0,108502.22,71191.0,3622.0,
FG2101.ZCE,20200717,1559.0,1565.0,1560.0,1610.0,1558.0,1601.0,1589.0,36.0,24.0,74648.0,237168.6,82973.0,11782.0,
FG2101.ZCE,20200720,1601.0,1589.0,1600.0,1608.0,1581.0,1585.0,1594.0,-4.0,5.0,50528.0,161043.14,87212.0,4239.0,
FG2101.ZCE,20200721,1585.0,1594.0,1589.0,1631.0,1587.0,1625.0,1616.0,31.0,22.0,83253.0,269139.45,97920.0,10708.0,
FG2101.ZCE,20200722,1625.0,1616.0,1628.0,1679.0,1614.0,1624.0,1654.0,8.0,38.0,168181.0,556240.27,104317.0,6397.0,
FG2101.ZCE,20200723,1624.0,1654.0,1630.0,1647.0,1587.0,1603.0,1605.0,-51.0,-49.0,237497.0,762419.88,122474.0,18157.0,
FG2101.ZCE,20200724,1603.0,1605.0,1604.0,1619.0,1590.0,1610.0,1607.0,5.0,2.0,151461.0,486653.86,130046.0,7572.0,
FG2101.ZCE,20200727,1610.0,1607.0,1610.0,1641.0,1602.0,1609.0,1624.0,2.0,17.0,120353.0,390799.4,139315.0,9269.0,
FG2101.ZCE,20200728,1609.0,1624.0,1610.0,1620.0,1606.0,1615.0,1612.0,-9.0,-12.0,73629.0,237427.51,143204.0,3889.0,
FG2101.ZCE,20200729,1615.0,1612.0,1614.0,1624.0,1572.0,1600.0,1596.0,-12.0,-16.0,210317.0,671218.3,165047.0,21843.0,
FG2101.ZCE,20200730,1600.0,1596.0,1606.0,1639.0,1606.0,1635.0,1624.0,39.0,28.0,175822.0,571033.35,200105.0,35058.0,
FG2101.ZCE,20200731,1635.0,1624.0,1633.0,1660.0,1624.0,1658.0,1644.0,34.0,20.0,273670.0,899813.29,232973.0,32868.0,
FG2101.ZCE,20200803,1658.0,1644.0,1662.0,1710.0,1660.0,1710.0,1697.0,66.0,53.0,494103.0,1677276.02,280108.0,47135.0,
FG2101.ZCE,20200804,1710.0,1697.0,1720.0,1787.0,1720.0,1760.0,1756.0,63.0,59.0,633932.0,2226518.17,267208.0,-12900.0,
FG2101.ZCE,20200805,1760.0,1756.0,1759.0,1781.0,1739.0,1777.0,1760.0,21.0,4.0,367980.0,1295295.81,302465.0,35257.0,
FG2101.ZCE,20200806,1777.0,1760.0,1778.0,1805.0,1762.0,1785.0,1781.0,25.0,21.0,528076.0,1880604.14,313739.0,11274.0,
FG2101.ZCE,20200807,1785.0,1781.0,1785.0,1803.0,1762.0,1784.0,1783.0,3.0,2.0,486436.0,1734766.75,322416.0,8677.0,
FG2101.ZCE,20200810,1784.0,1783.0,1780.0,1801.0,1755.0,1789.0,1779.0,6.0,-4.0,583249.0,2075159.28,358413.0,35997.0,
FG2101.ZCE,20200811,1789.0,1779.0,1793.0,1851.0,1792.0,1851.0,1842.0,72.0,63.0,1120346.0,4128368.4,428642.0,70229.0,
FG2101.ZCE,20200812,1851.0,1842.0,1860.0,1877.0,1780.0,1841.0,1831.0,-1.0,-11.0,1919103.0,7026216.8,418830.0,-9812.0,
FG2101.ZCE,20200813,1841.0,1831.0,1849.0,1874.0,1813.0,1849.0,1838.0,18.0,7.0,2046327.0,7520902.84,550313.0,131483.0,
FG2101.ZCE,20200814,1849.0,1838.0,1854.0,1858.0,1830.0,1834.0,1841.0,-4.0,3.0,1047918.0,3858314.7,536998.0,-13315.0,
FG2101.ZCE,20200817,1834.0,1841.0,1826.0,1856.0,1810.0,1851.0,1832.0,10.0,-9.0,1284711.0,4707502.21,598336.0,61338.0,
FG2101.ZCE,20200818,1851.0,1832.0,1846.0,1884.0,1844.0,1858.0,1862.0,26.0,30.0,1462759.0,5448288.3,647641.0,49305.0,
FG2101.ZCE,20200819,1858.0,1862.0,1859.0,1863.0,1837.0,1843.0,1847.0,-19.0,-15.0,1151495.0,4254750.72,648283.0,642.0,
FG2101.ZCE,20200820,1843.0,1847.0,1844.0,1848.0,1813.0,1833.0,1832.0,-14.0,-15.0,1127513.0,4131854.61,686512.0,38229.0,
FG2101.ZCE,20200821,1833.0,1832.0,1840.0,1843.0,1740.0,1740.0,1782.0,-92.0,-50.0,2122203.0,7564752.35,642001.0,-44511.0,
FG2101.ZCE,20200824,1740.0,1782.0,1730.0,1773.0,1715.0,1769.0,1741.0,-13.0,-41.0,1375146.0,4789453.01,649775.0,7774.0,
FG2101.ZCE,20200825,1769.0,1741.0,1770.0,1770.0,1702.0,1708.0,1728.0,-33.0,-13.0,1600584.0,5531171.92,685182.0,35407.0,
FG2101.ZCE,20200826,1708.0,1728.0,1713.0,1727.0,1689.0,1718.0,1709.0,-10.0,-19.0,1337195.0,4571789.38,679314.0,-5868.0,
FG2101.ZCE,20200827,1718.0,1709.0,1725.0,1766.0,1709.0,1749.0,1740.0,40.0,31.0,1742878.0,6064248.62,722144.0,42830.0,
FG2101.ZCE,20200828,1749.0,1740.0,1746.0,1827.0,1742.0,1827.0,1781.0,87.0,41.0,2171721.0,7737064.2,809981.0,87837.0,
FG2101.ZCE,20200831,1827.0,1781.0,1825.0,1871.0,1819.0,1857.0,1850.0,76.0,69.0,2008110.0,7430072.18,857662.0,47681.0,
FG2101.ZCE,20200901,1857.0,1850.0,1860.0,1864.0,1815.0,1820.0,1841.0,-30.0,-9.0,1636146.0,6023986.43,809993.0,-47669.0,
FG2101.ZCE,20200902,1820.0,1841.0,1819.0,1847.0,1810.0,1832.0,1828.0,-9.0,-13.0,1532948.0,5605249.66,830069.0,20076.0,
FG2101.ZCE,20200903,1832.0,1828.0,1829.0,1863.0,1790.0,1794.0,1831.0,-34.0,3.0,2226125.0,8152363.22,793951.0,-36118.0,
FG2101.ZCE,20200904,1794.0,1831.0,1792.0,1800.0,1739.0,1748.0,1763.0,-83.0,-68.0,2283662.0,8053561.31,681265.0,-112686.0,
FG2101.ZCE,20200907,1748.0,1763.0,1752.0,1782.0,1731.0,1758.0,1757.0,-5.0,-6.0,2023769.0,7111256.39,694894.0,13629.0,
FG2101.ZCE,20200908,1758.0,1757.0,1760.0,1768.0,1740.0,1747.0,1752.0,-10.0,-5.0,1295609.0,4540113.65,680271.0,-14623.0,
FG2101.ZCE,20200909,1747.0,1752.0,1730.0,1778.0,1711.0,1753.0,1748.0,1.0,-4.0,2188139.0,7651404.92,694599.0,14328.0,
FG2101.ZCE,20200910,1753.0,1748.0,1763.0,1772.0,1708.0,1717.0,1741.0,-31.0,-7.0,1992240.0,6936500.17,692795.0,-1804.0,
FG2101.ZCE,20200911,1717.0,1741.0,1717.0,1735.0,1698.0,1729.0,1716.0,-12.0,-25.0,2093415.0,7182980.64,672183.0,-20612.0,
FG2101.ZCE,20200914,1729.0,1716.0,1728.0,1734.0,1676.0,1680.0,1706.0,-36.0,-10.0,2127146.0,7257195.85,737508.0,65325.0,
FG2101.ZCE,20200915,1680.0,1706.0,1681.0,1697.0,1626.0,1646.0,1663.0,-60.0,-43.0,2830992.0,9415650.11,680654.0,-56854.0,
FG2101.ZCE,20200916,1646.0,1663.0,1648.0,1666.0,1632.0,1653.0,1648.0,-10.0,-15.0,1913995.0,6309675.76,675358.0,-5296.0,
FG2101.ZCE,20200917,1653.0,1648.0,1654.0,1662.0,1628.0,1642.0,1645.0,-6.0,-3.0,1178626.0,3878068.63,692886.0,17528.0,
FG2101.ZCE,20200918,1642.0,1645.0,1645.0,1687.0,1634.0,1668.0,1661.0,23.0,16.0,2011937.0,6684608.77,665748.0,-27138.0,
FG2101.ZCE,20200921,1668.0,1661.0,1663.0,1672.0,1610.0,1629.0,1642.0,-32.0,-19.0,1650650.0,5419976.92,660017.0,-5731.0,
FG2101.ZCE,20200922,1629.0,1642.0,1627.0,1664.0,1603.0,1653.0,1639.0,11.0,-3.0,1805626.0,5918437.61,650336.0,-9681.0,
FG2101.ZCE,20200923,1653.0,1639.0,1657.0,1682.0,1626.0,1670.0,1652.0,31.0,13.0,2294035.0,7580446.07,616201.0,-34135.0,
FG2101.ZCE,20200924,1670.0,1652.0,1670.0,1685.0,1647.0,1672.0,1665.0,20.0,13.0,1979115.0,6592038.01,629318.0,13117.0,
FG2101.ZCE,20200925,1672.0,1665.0,1671.0,1675.0,1642.0,1670.0,1660.0,5.0,-5.0,1373730.0,4560814.0,627408.0,-1910.0,
FG2101.ZCE,20200928,1670.0,1660.0,1666.0,1704.0,1664.0,1675.0,1679.0,15.0,19.0,2074028.0,6965669.12,588467.0,-38941.0,
FG2101.ZCE,20200929,1675.0,1679.0,1678.0,1702.0,1674.0,1699.0,1685.0,20.0,6.0,1189798.0,4009746.3,549193.0,-39274.0,
FG2101.ZCE,20200930,1699.0,1685.0,1701.0,1745.0,1689.0,1742.0,1717.0,57.0,32.0,1275628.0,4379940.17,460225.0,-88968.0,
FG2101.ZCE,20201009,1742.0,1717.0,1753.0,1763.0,1731.0,1750.0,1745.0,33.0,28.0,681013.0,2376108.03,506101.0,45876.0,
FG2101.ZCE,20201012,1750.0,1745.0,1751.0,1794.0,1738.0,1785.0,1766.0,40.0,21.0,1162285.0,4106289.41,587534.0,81433.0,
FG2101.ZCE,20201013,1785.0,1766.0,1790.0,1790.0,1743.0,1752.0,1766.0,-14.0,0.0,1142055.0,4034169.81,579839.0,-7695.0,
FG2101.ZCE,20201014,1752.0,1766.0,1755.0,1760.0,1725.0,1736.0,1740.0,-30.0,-26.0,1078623.0,3753001.38,565228.0,-14611.0,
FG2101.ZCE,20201015,1736.0,1740.0,1740.0,1747.0,1713.0,1716.0,1728.0,-24.0,-12.0,1333121.0,4607578.68,558810.0,-6418.0,
FG2101.ZCE,20201016,1716.0,1728.0,1710.0,1732.0,1702.0,1726.0,1720.0,-2.0,-8.0,846779.0,2912570.7,554331.0,-4479.0,
FG2101.ZCE,20201019,1726.0,1720.0,1731.0,1743.0,1699.0,1710.0,1719.0,-10.0,-1.0,1162619.0,3997274.64,554848.0,517.0,
FG2101.ZCE,20201020,1710.0,1719.0,1714.0,1719.0,1679.0,1716.0,1700.0,-3.0,-19.0,1344718.0,4571428.72,556828.0,1980.0,
FG2101.ZCE,20201021,1716.0,1700.0,1715.0,1718.0,1685.0,1691.0,1700.0,-9.0,0.0,968951.0,3294196.23,541328.0,-15500.0,
FG2101.ZCE,20201022,1691.0,1700.0,1695.0,1724.0,1685.0,1714.0,1706.0,14.0,6.0,1115459.0,3806978.92,534377.0,-6951.0,
FG2101.ZCE,20201023,1714.0,1706.0,1714.0,1728.0,1698.0,1707.0,1712.0,1.0,6.0,1008935.0,3453780.08,511419.0,-22958.0,
FG2101.ZCE,20201026,1707.0,1712.0,1710.0,1722.0,1691.0,1717.0,1711.0,5.0,-1.0,1122144.0,3839663.14,521465.0,10046.0,
FG2101.ZCE,20201027,1717.0,1711.0,1719.0,1755.0,1718.0,1754.0,1739.0,43.0,28.0,1157740.0,4027157.61,556924.0,35459.0,
FG2101.ZCE,20201028,1754.0,1739.0,1754.0,1760.0,1726.0,1730.0,1741.0,-9.0,2.0,996398.0,3469162.51,506184.0,-50740.0,
FG2101.ZCE,20201029,1730.0,1741.0,1722.0,1734.0,1706.0,1708.0,1722.0,-33.0,-19.0,932046.0,3209923.17,481784.0,-24400.0,
FG2101.ZCE,20201030,1708.0,1722.0,1701.0,1749.0,1694.0,1743.0,1725.0,21.0,3.0,1125296.0,3882108.24,473924.0,-7860.0,
FG2101.ZCE,20201102,1743.0,1725.0,1745.0,1768.0,1732.0,1740.0,1747.0,15.0,22.0,879303.0,3071456.65,449740.0,-24184.0,
FG2101.ZCE,20201103,1740.0,1747.0,1741.0,1760.0,1725.0,1725.0,1744.0,-22.0,-3.0,788450.0,2750055.76,439721.0,-10019.0,
FG2101.ZCE,20201104,1725.0,1744.0,1732.0,1750.0,1726.0,1729.0,1739.0,-15.0,-5.0,739766.0,2573386.11,427991.0,-11730.0,
FG2101.ZCE,20201105,1729.0,1739.0,1734.0,1736.0,1713.0,1730.0,1727.0,-9.0,-12.0,660115.0,2279511.18,423473.0,-4518.0,
FG2101.ZCE,20201106,1730.0,1727.0,1733.0,1790.0,1731.0,1754.0,1763.0,27.0,36.0,1756636.0,6195580.85,430144.0,6671.0,
FG2101.ZCE,20201109,1754.0,1763.0,1750.0,1769.0,1747.0,1762.0,1759.0,-1.0,-4.0,823490.0,2896653.87,406523.0,-23621.0,
FG2101.ZCE,20201110,1762.0,1759.0,1773.0,1784.0,1753.0,1772.0,1767.0,13.0,8.0,882027.0,3117038.8,420342.0,13819.0,
FG2101.ZCE,20201111,1772.0,1767.0,1774.0,1812.0,1765.0,1808.0,1794.0,41.0,27.0,1315395.0,4718524.79,462309.0,41967.0,
FG2101.ZCE,20201112,1808.0,1794.0,1808.0,1825.0,1794.0,1824.0,1811.0,30.0,17.0,1085773.0,3932323.04,479399.0,17090.0,
FG2101.ZCE,20201113,1824.0,1811.0,1824.0,1838.0,1815.0,1835.0,1827.0,24.0,16.0,961857.0,3513942.03,445295.0,-34104.0,
FG2101.ZCE,20201116,1835.0,1827.0,1835.0,1862.0,1826.0,1852.0,1842.0,25.0,15.0,1189053.0,4381023.77,437414.0,-7881.0,
FG2101.ZCE,20201117,1852.0,1842.0,1856.0,1860.0,1833.0,1857.0,1847.0,15.0,5.0,825313.0,3048887.76,436216.0,-1198.0,
FG2101.ZCE,20201118,1857.0,1847.0,1853.0,1856.0,1813.0,1830.0,1830.0,-17.0,-17.0,934427.0,3419319.73,398244.0,-37972.0,
FG2101.ZCE,20201119,1830.0,1830.0,1835.0,1884.0,1828.0,1870.0,1860.0,40.0,30.0,1294210.0,4814763.5,447160.0,48916.0,
FG2101.ZCE,20201120,1870.0,1860.0,1873.0,1894.0,1863.0,1880.0,1876.0,20.0,16.0,1076001.0,4037616.29,443477.0,-3683.0,
FG2101.ZCE,20201123,1880.0,1876.0,1878.0,1898.0,1845.0,1847.0,1867.0,-29.0,-9.0,1148142.0,4288090.58,404775.0,-38702.0,
FG2101.ZCE,20201124,1847.0,1867.0,1847.0,1853.0,1827.0,1846.0,1843.0,-21.0,-24.0,855943.0,3154940.0,381196.0,-23579.0,
FG2101.ZCE,20201125,1846.0,1843.0,1848.0,1860.0,1823.0,1835.0,1837.0,-8.0,-6.0,889638.0,3268774.13,372496.0,-8700.0,
FG2101.ZCE,20201126,1835.0,1837.0,1835.0,1848.0,1818.0,1842.0,1836.0,5.0,-1.0,826066.0,3032553.35,374445.0,1949.0,
FG2101.ZCE,20201127,1842.0,1836.0,1842.0,1868.0,1835.0,1847.0,1849.0,11.0,13.0,734474.0,2716528.96,353333.0,-21112.0,
FG2101.ZCE,20201130,1847.0,1849.0,1845.0,1862.0,1828.0,1837.0,1844.0,-12.0,-5.0,707517.0,2608852.9,332171.0,-21162.0,
FG2101.ZCE,20201201,1837.0,1844.0,1843.0,1843.0,1822.0,1827.0,1832.0,-17.0,-12.0,515794.0,1890247.28,331927.0,-244.0,
FG2101.ZCE,20201202,1827.0,1832.0,1827.0,1875.0,1827.0,1870.0,1857.0,38.0,25.0,930541.0,3456238.37,343397.0,11470.0,
FG2101.ZCE,20201203,1870.0,1857.0,1870.0,1885.0,1858.0,1869.0,1869.0,12.0,12.0,525731.0,1965141.0,325355.0,-18042.0,
FG2101.ZCE,20201204,1869.0,1869.0,1865.0,1888.0,1839.0,1882.0,1861.0,13.0,-8.0,698203.0,2598377.08,304787.0,-20568.0,
FG2101.ZCE,20201207,1882.0,1861.0,1888.0,1955.0,1881.0,1945.0,1929.0,84.0,68.0,1162538.0,4484410.9,312897.0,8110.0,
FG2101.ZCE,20201208,1945.0,1929.0,1940.0,1977.0,1936.0,1975.0,1955.0,46.0,26.0,788477.0,3083573.2,324341.0,11444.0,
FG2101.ZCE,20201209,1975.0,1955.0,1975.0,2037.0,1967.0,1998.0,2000.0,43.0,45.0,1159344.0,4636558.8,293609.0,-30732.0,
FG2101.ZCE,20201210,1998.0,2000.0,1992.0,2021.0,1978.0,1991.0,1997.0,-9.0,-3.0,915564.0,3657055.5,245678.0,-47931.0,
FG2101.ZCE,20201211,1991.0,1997.0,1987.0,2023.0,1976.0,1988.0,2001.0,-9.0,4.0,739803.0,2960643.16,196544.0,-49134.0,
FG2101.ZCE,20201214,1988.0,2001.0,1991.0,2029.0,1985.0,1995.0,2001.0,-6.0,0.0,423589.0,1695029.04,168579.0,-27965.0,
FG2101.ZCE,20201215,1995.0,2001.0,2001.0,2009.0,1980.0,2001.0,1992.0,0.0,-9.0,185346.0,738516.9,140065.0,-28514.0,
FG2101.ZCE,20201216,2001.0,1992.0,2004.0,2045.0,2004.0,2026.0,2026.0,34.0,34.0,215386.0,872683.13,118378.0,-21687.0,
FG2101.ZCE,20201217,2026.0,2026.0,2037.0,2052.0,2035.0,2049.0,2042.0,23.0,16.0,96054.0,392359.93,114681.0,-3697.0,
FG2101.ZCE,20201218,2049.0,2042.0,2052.0,2082.0,2052.0,2069.0,2067.0,27.0,25.0,101878.0,421173.36,83152.0,-31529.0,
FG2101.ZCE,20201221,2069.0,2067.0,2062.0,2079.0,2043.0,2078.0,2062.0,11.0,-5.0,81691.0,336851.29,62964.0,-20188.0,
FG2101.ZCE,20201222,2078.0,2062.0,2068.0,2078.0,2050.0,2055.0,2063.0,-7.0,1.0,39766.0,164073.98,56940.0,-6024.0,
FG2101.ZCE,20201223,2055.0,2063.0,2058.0,2073.0,2040.0,2054.0,2058.0,-9.0,-5.0,37392.0,153930.36,49785.0,-7155.0,
FG2101.ZCE,20201224,2054.0,2058.0,2055.0,2060.0,2020.0,2025.0,2042.0,-33.0,-16.0,28629.0,116936.25,38347.0,-11438.0,
FG2101.ZCE,20201225,2025.0,2042.0,2022.0,2045.0,2008.0,2042.0,2027.0,0.0,-15.0,19906.0,80704.64,33694.0,-4653.0,
FG2101.ZCE,20201228,2042.0,2027.0,2035.0,2042.0,1959.0,1961.0,1999.0,-66.0,-28.0,25180.0,100647.2,20919.0,-12775.0,
FG2101.ZCE,20201229,1961.0,1999.0,1961.0,1989.0,1960.0,1977.0,1977.0,-22.0,-22.0,7722.0,30532.44,17640.0,-3279.0,
FG2101.ZCE,20201230,1977.0,1977.0,1982.0,1997.0,1971.0,1977.0,1984.0,0.0,7.0,8348.0,33126.38,12422.0,-5218.0,
FG2101.ZCE,20201231,1977.0,1984.0,1981.0,2013.0,1978.0,2002.0,1994.0,18.0,10.0,14591.0,58187.01,1785.0,-10637.0,
FG2101.ZCE,20210104,2002.0,1994.0,1998.0,1998.0,1935.0,1978.0,1980.0,-16.0,-14.0,539.0,2134.68,1314.0,-471.0,
FG2101.ZCE,20210105,1978.0,1980.0,1971.0,1975.0,1971.0,1971.0,1972.0,-9.0,-8.0,515.0,2030.71,868.0,-446.0,
FG2101.ZCE,20210106,1971.0,1972.0,1970.0,1980.0,1873.0,1873.0,1902.0,-99.0,-70.0,500.0,1901.61,521.0,-347.0,
FG2101.ZCE,20210107,1873.0,1902.0,1850.0,1850.0,1751.0,1825.0,1781.0,-77.0,-121.0,299.0,1064.88,521.0,0.0,
FG2101.ZCE,20210108,1825.0,1781.0,1790.0,1790.0,1730.0,1750.0,1763.0,-31.0,-18.0,32.0,112.8,521.0,0.0,
FG2101.ZCE,20210111,1750.0,1763.0,1706.0,1706.0,1701.0,1701.0,1703.0,-62.0,-60.0,3.0,10.22,521.0,0.0,
FG2101.ZCE,20210112,1701.0,1703.0,,,,,1703.0,,0.0,0.0,0.0,521.0,0.0,
FG2101.ZCE,20210113,,1703.0,1660.0,1660.0,1650.0,1660.0,1657.0,-43.0,-46.0,7.0,23.2,518.0,-3.0,
FG2101.ZCE,20210114,1660.0,1657.0,1630.0,1740.0,1620.0,1740.0,1652.0,83.0,-5.0,27.0,89.2,518.0,0.0,
FG2101.ZCE,20210115,1740.0,1652.0,,,,,1638.0,,-14.0,60.0,196.56,0.0,-518.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2101.ZCE 20200116 1463.0 1380.0 1429.0 1380.0 1425.0 1420.0 -38.0 -43.0 48.0 136.29 28.0
3 FG2101.ZCE 20200117 1425.0 1420.0 1424.0 1429.0 1423.0 1425.0 1427.0 5.0 7.0 12.0 34.24 35.0 7.0
4 FG2101.ZCE 20200120 1425.0 1427.0 1425.0 1430.0 1423.0 1428.0 1428.0 1.0 1.0 36.0 102.8 52.0 17.0
5 FG2101.ZCE 20200121 1428.0 1428.0 1426.0 1429.0 1421.0 1423.0 1425.0 -5.0 -3.0 49.0 139.66 88.0 36.0
6 FG2101.ZCE 20200122 1423.0 1425.0 1421.0 1422.0 1411.0 1411.0 1418.0 -14.0 -7.0 23.0 65.24 83.0 -5.0
7 FG2101.ZCE 20200123 1411.0 1418.0 1418.0 1426.0 1411.0 1417.0 1419.0 -1.0 1.0 80.0 226.99 136.0 53.0
8 FG2101.ZCE 20200203 1417.0 1419.0 1337.0 1381.0 1330.0 1356.0 1371.0 -63.0 -48.0 252.0 690.96 304.0 168.0
9 FG2101.ZCE 20200204 1356.0 1371.0 1359.0 1375.0 1357.0 1357.0 1364.0 -14.0 -7.0 396.0 1079.97 608.0 304.0
10 FG2101.ZCE 20200205 1357.0 1364.0 1358.0 1369.0 1353.0 1365.0 1362.0 1.0 -2.0 502.0 1367.2 960.0 352.0
11 FG2101.ZCE 20200206 1365.0 1362.0 1369.0 1399.0 1360.0 1386.0 1375.0 24.0 13.0 688.0 1892.38 1153.0 193.0
12 FG2101.ZCE 20200207 1386.0 1375.0 1384.0 1391.0 1380.0 1387.0 1386.0 12.0 11.0 340.0 942.22 1344.0 191.0
13 FG2101.ZCE 20200210 1387.0 1386.0 1383.0 1393.0 1383.0 1391.0 1390.0 5.0 4.0 311.0 864.32 1485.0 141.0
14 FG2101.ZCE 20200211 1391.0 1390.0 1392.0 1407.0 1392.0 1399.0 1400.0 9.0 10.0 327.0 915.87 1619.0 134.0
15 FG2101.ZCE 20200212 1399.0 1400.0 1397.0 1404.0 1397.0 1403.0 1401.0 3.0 1.0 259.0 725.61 1731.0 112.0
16 FG2101.ZCE 20200213 1403.0 1401.0 1401.0 1410.0 1399.0 1409.0 1405.0 8.0 4.0 885.0 2487.55 2283.0 552.0
17 FG2101.ZCE 20200214 1409.0 1405.0 1409.0 1410.0 1405.0 1408.0 1407.0 3.0 2.0 1051.0 2957.78 2804.0 521.0
18 FG2101.ZCE 20200217 1408.0 1407.0 1407.0 1412.0 1399.0 1407.0 1406.0 0.0 -1.0 711.0 1999.22 2884.0 80.0
19 FG2101.ZCE 20200218 1407.0 1406.0 1408.0 1408.0 1405.0 1407.0 1406.0 1.0 0.0 180.0 506.29 2923.0 39.0
20 FG2101.ZCE 20200219 1407.0 1406.0 1408.0 1412.0 1406.0 1410.0 1409.0 4.0 3.0 258.0 726.82 2916.0 -7.0
21 FG2101.ZCE 20200220 1410.0 1409.0 1408.0 1420.0 1408.0 1418.0 1416.0 9.0 7.0 545.0 1543.54 2776.0 -140.0
22 FG2101.ZCE 20200221 1418.0 1416.0 1415.0 1426.0 1415.0 1423.0 1422.0 7.0 6.0 508.0 1444.28 2821.0 45.0
23 FG2101.ZCE 20200224 1423.0 1422.0 1423.0 1431.0 1417.0 1427.0 1425.0 5.0 3.0 271.0 772.35 2887.0 66.0
24 FG2101.ZCE 20200225 1427.0 1425.0 1421.0 1435.0 1420.0 1430.0 1428.0 5.0 3.0 463.0 1322.17 3055.0 168.0
25 FG2101.ZCE 20200226 1430.0 1428.0 1425.0 1430.0 1425.0 1428.0 1427.0 0.0 -1.0 259.0 739.41 3023.0 -32.0
26 FG2101.ZCE 20200227 1428.0 1427.0 1428.0 1428.0 1421.0 1422.0 1424.0 -5.0 -3.0 563.0 1602.91 3338.0 315.0
27 FG2101.ZCE 20200228 1422.0 1424.0 1420.0 1428.0 1416.0 1420.0 1420.0 -4.0 -4.0 1095.0 3109.4 3818.0 480.0
28 FG2101.ZCE 20200302 1420.0 1420.0 1419.0 1440.0 1417.0 1434.0 1433.0 14.0 13.0 699.0 2002.75 3855.0 37.0
29 FG2101.ZCE 20200303 1434.0 1433.0 1435.0 1438.0 1429.0 1430.0 1433.0 -3.0 0.0 573.0 1641.93 3884.0 29.0
30 FG2101.ZCE 20200304 1430.0 1433.0 1430.0 1433.0 1427.0 1429.0 1430.0 -4.0 -3.0 293.0 838.21 3792.0 -92.0
31 FG2101.ZCE 20200305 1429.0 1430.0 1433.0 1433.0 1429.0 1431.0 1431.0 1.0 1.0 134.0 383.49 3780.0 -12.0
32 FG2101.ZCE 20200306 1431.0 1431.0 1429.0 1430.0 1423.0 1425.0 1425.0 -6.0 -6.0 549.0 1564.87 4195.0 415.0
33 FG2101.ZCE 20200309 1425.0 1425.0 1412.0 1418.0 1400.0 1413.0 1411.0 -12.0 -14.0 2191.0 6181.48 5349.0 1154.0
34 FG2101.ZCE 20200310 1413.0 1411.0 1412.0 1424.0 1411.0 1417.0 1417.0 6.0 6.0 965.0 2734.5 5141.0 -208.0
35 FG2101.ZCE 20200311 1417.0 1417.0 1420.0 1420.0 1416.0 1417.0 1419.0 0.0 2.0 1052.0 2986.05 4816.0 -325.0
36 FG2101.ZCE 20200312 1417.0 1419.0 1415.0 1420.0 1413.0 1416.0 1416.0 -3.0 -3.0 628.0 1778.75 4806.0 -10.0
37 FG2101.ZCE 20200313 1416.0 1416.0 1413.0 1419.0 1403.0 1407.0 1410.0 -9.0 -6.0 1333.0 3760.05 5293.0 487.0
38 FG2101.ZCE 20200316 1407.0 1410.0 1405.0 1406.0 1385.0 1386.0 1395.0 -24.0 -15.0 1417.0 3952.75 5988.0 695.0
39 FG2101.ZCE 20200317 1386.0 1395.0 1383.0 1385.0 1366.0 1369.0 1375.0 -26.0 -20.0 1688.0 4642.76 5787.0 -201.0
40 FG2101.ZCE 20200318 1369.0 1375.0 1365.0 1379.0 1359.0 1359.0 1369.0 -16.0 -6.0 992.0 2717.06 6091.0 304.0
41 FG2101.ZCE 20200319 1359.0 1369.0 1360.0 1361.0 1314.0 1331.0 1329.0 -38.0 -40.0 2401.0 6382.96 6368.0 277.0
42 FG2101.ZCE 20200320 1331.0 1329.0 1333.0 1342.0 1321.0 1326.0 1332.0 -3.0 3.0 864.0 2302.47 6397.0 29.0
43 FG2101.ZCE 20200323 1326.0 1332.0 1320.0 1320.0 1290.0 1291.0 1301.0 -41.0 -31.0 2132.0 5548.1 7352.0 955.0
44 FG2101.ZCE 20200324 1291.0 1301.0 1291.0 1310.0 1284.0 1310.0 1299.0 9.0 -2.0 1500.0 3897.56 7107.0 -245.0
45 FG2101.ZCE 20200325 1310.0 1299.0 1315.0 1332.0 1298.0 1310.0 1310.0 11.0 11.0 2035.0 5331.74 6909.0 -198.0
46 FG2101.ZCE 20200326 1310.0 1310.0 1319.0 1319.0 1294.0 1294.0 1299.0 -16.0 -11.0 1061.0 2757.03 7192.0 283.0
47 FG2101.ZCE 20200327 1294.0 1299.0 1295.0 1299.0 1285.0 1288.0 1291.0 -11.0 -8.0 1396.0 3604.3 7483.0 291.0
48 FG2101.ZCE 20200330 1288.0 1291.0 1282.0 1300.0 1265.0 1277.0 1283.0 -14.0 -8.0 3277.0 8407.59 8486.0 1003.0
49 FG2101.ZCE 20200331 1277.0 1283.0 1277.0 1288.0 1271.0 1274.0 1279.0 -9.0 -4.0 1554.0 3974.52 8764.0 278.0
50 FG2101.ZCE 20200401 1274.0 1279.0 1272.0 1274.0 1253.0 1254.0 1264.0 -25.0 -15.0 1675.0 4235.51 9266.0 502.0
51 FG2101.ZCE 20200402 1254.0 1264.0 1254.0 1258.0 1216.0 1255.0 1238.0 -9.0 -26.0 4487.0 11112.01 8904.0 -362.0
52 FG2101.ZCE 20200403 1255.0 1238.0 1252.0 1254.0 1201.0 1204.0 1218.0 -34.0 -20.0 3714.0 9047.24 9837.0 933.0
53 FG2101.ZCE 20200407 1204.0 1218.0 1220.0 1224.0 1203.0 1221.0 1212.0 3.0 -6.0 2909.0 7051.9 10162.0 325.0
54 FG2101.ZCE 20200408 1221.0 1212.0 1215.0 1225.0 1195.0 1219.0 1215.0 7.0 3.0 4051.0 9844.61 11197.0 1035.0
55 FG2101.ZCE 20200409 1219.0 1215.0 1222.0 1227.0 1215.0 1223.0 1222.0 8.0 7.0 2987.0 7300.71 11458.0 261.0
56 FG2101.ZCE 20200410 1223.0 1222.0 1220.0 1235.0 1209.0 1229.0 1227.0 7.0 5.0 4615.0 11328.79 12455.0 997.0
57 FG2101.ZCE 20200413 1229.0 1227.0 1224.0 1231.0 1180.0 1181.0 1209.0 -46.0 -18.0 7564.0 18287.71 15814.0 3359.0
58 FG2101.ZCE 20200414 1181.0 1209.0 1179.0 1204.0 1161.0 1200.0 1186.0 -9.0 -23.0 6158.0 14612.25 15747.0 -67.0
59 FG2101.ZCE 20200415 1200.0 1186.0 1192.0 1234.0 1186.0 1229.0 1222.0 43.0 36.0 12916.0 31575.87 15044.0 -703.0
60 FG2101.ZCE 20200416 1229.0 1222.0 1225.0 1229.0 1200.0 1211.0 1213.0 -11.0 -9.0 5776.0 14009.21 15628.0 584.0
61 FG2101.ZCE 20200417 1211.0 1213.0 1213.0 1255.0 1210.0 1247.0 1237.0 34.0 24.0 6845.0 16933.85 15536.0 -92.0
62 FG2101.ZCE 20200420 1247.0 1237.0 1241.0 1253.0 1229.0 1239.0 1238.0 2.0 1.0 4718.0 11683.96 16347.0 811.0
63 FG2101.ZCE 20200421 1239.0 1238.0 1232.0 1237.0 1206.0 1217.0 1214.0 -21.0 -24.0 5267.0 12789.16 17257.0 910.0
64 FG2101.ZCE 20200422 1217.0 1214.0 1211.0 1225.0 1200.0 1218.0 1215.0 4.0 1.0 3126.0 7594.27 17170.0 -87.0
65 FG2101.ZCE 20200423 1218.0 1215.0 1223.0 1237.0 1210.0 1212.0 1226.0 -3.0 11.0 4018.0 9849.95 18235.0 1065.0
66 FG2101.ZCE 20200424 1212.0 1226.0 1216.0 1238.0 1215.0 1235.0 1230.0 9.0 4.0 6063.0 14911.92 19571.0 1336.0
67 FG2101.ZCE 20200427 1235.0 1230.0 1237.0 1263.0 1237.0 1255.0 1252.0 25.0 22.0 4993.0 12505.67 19698.0 127.0
68 FG2101.ZCE 20200428 1255.0 1252.0 1251.0 1258.0 1237.0 1239.0 1249.0 -13.0 -3.0 9072.0 22667.31 21083.0 1385.0
69 FG2101.ZCE 20200429 1239.0 1249.0 1243.0 1261.0 1243.0 1250.0 1251.0 1.0 2.0 3979.0 9957.42 19930.0 -1153.0
70 FG2101.ZCE 20200430 1250.0 1251.0 1252.0 1265.0 1247.0 1258.0 1255.0 7.0 4.0 2322.0 5829.03 19512.0 -418.0
71 FG2101.ZCE 20200506 1258.0 1255.0 1261.0 1280.0 1258.0 1274.0 1272.0 19.0 17.0 3318.0 8441.57 19912.0 400.0
72 FG2101.ZCE 20200507 1274.0 1272.0 1270.0 1289.0 1268.0 1286.0 1277.0 14.0 5.0 3348.0 8548.85 19572.0 -340.0
73 FG2101.ZCE 20200508 1286.0 1277.0 1290.0 1303.0 1284.0 1295.0 1293.0 18.0 16.0 4557.0 11785.64 19466.0 -106.0
74 FG2101.ZCE 20200511 1295.0 1293.0 1295.0 1323.0 1290.0 1317.0 1312.0 24.0 19.0 6044.0 15860.74 19256.0 -210.0
75 FG2101.ZCE 20200512 1317.0 1312.0 1319.0 1319.0 1306.0 1318.0 1312.0 6.0 0.0 3304.0 8671.7 18634.0 -622.0
76 FG2101.ZCE 20200513 1318.0 1312.0 1318.0 1356.0 1315.0 1344.0 1335.0 32.0 23.0 10131.0 27054.91 18739.0 105.0
77 FG2101.ZCE 20200514 1344.0 1335.0 1340.0 1351.0 1335.0 1342.0 1341.0 7.0 6.0 5528.0 14826.8 19161.0 422.0
78 FG2101.ZCE 20200515 1342.0 1341.0 1340.0 1346.0 1324.0 1329.0 1334.0 -12.0 -7.0 6306.0 16821.76 19059.0 -102.0
79 FG2101.ZCE 20200518 1329.0 1334.0 1333.0 1359.0 1330.0 1350.0 1349.0 16.0 15.0 5800.0 15650.33 19072.0 13.0
80 FG2101.ZCE 20200519 1350.0 1349.0 1351.0 1370.0 1350.0 1352.0 1360.0 3.0 11.0 5827.0 15853.87 18611.0 -461.0
81 FG2101.ZCE 20200520 1352.0 1360.0 1355.0 1361.0 1349.0 1353.0 1353.0 -7.0 -7.0 3589.0 9711.87 18751.0 140.0
82 FG2101.ZCE 20200521 1353.0 1353.0 1355.0 1364.0 1348.0 1362.0 1356.0 9.0 3.0 2811.0 7622.2 18695.0 -56.0
83 FG2101.ZCE 20200522 1362.0 1356.0 1359.0 1366.0 1330.0 1330.0 1343.0 -26.0 -13.0 6520.0 17511.85 19600.0 905.0
84 FG2101.ZCE 20200525 1330.0 1343.0 1334.0 1382.0 1331.0 1374.0 1364.0 31.0 21.0 11034.0 30089.93 21772.0 2172.0
85 FG2101.ZCE 20200526 1374.0 1364.0 1375.0 1387.0 1370.0 1380.0 1377.0 16.0 13.0 6994.0 19255.77 21001.0 -771.0
86 FG2101.ZCE 20200527 1380.0 1377.0 1380.0 1380.0 1367.0 1371.0 1373.0 -6.0 -4.0 5119.0 14053.62 20656.0 -345.0
87 FG2101.ZCE 20200528 1371.0 1373.0 1370.0 1380.0 1363.0 1378.0 1371.0 5.0 -2.0 4036.0 11064.09 20901.0 245.0
88 FG2101.ZCE 20200529 1378.0 1371.0 1377.0 1385.0 1366.0 1381.0 1376.0 10.0 5.0 3064.0 8429.63 20859.0 -42.0
89 FG2101.ZCE 20200601 1381.0 1376.0 1380.0 1393.0 1370.0 1377.0 1379.0 1.0 3.0 7321.0 20189.86 23039.0 2180.0
90 FG2101.ZCE 20200602 1377.0 1379.0 1379.0 1386.0 1368.0 1383.0 1375.0 4.0 -4.0 3790.0 10425.87 23568.0 529.0
91 FG2101.ZCE 20200603 1383.0 1375.0 1382.0 1384.0 1371.0 1373.0 1376.0 -2.0 1.0 2644.0 7275.59 23901.0 333.0
92 FG2101.ZCE 20200604 1373.0 1376.0 1372.0 1383.0 1368.0 1377.0 1375.0 1.0 -1.0 7336.0 20178.45 23346.0 -555.0
93 FG2101.ZCE 20200605 1377.0 1375.0 1378.0 1383.0 1371.0 1379.0 1378.0 4.0 3.0 2619.0 7215.46 22962.0 -384.0
94 FG2101.ZCE 20200608 1379.0 1378.0 1383.0 1387.0 1372.0 1380.0 1379.0 2.0 1.0 3795.0 10464.38 23065.0 103.0
95 FG2101.ZCE 20200609 1380.0 1379.0 1380.0 1383.0 1369.0 1378.0 1376.0 -1.0 -3.0 5406.0 14874.13 22336.0 -729.0
96 FG2101.ZCE 20200610 1378.0 1376.0 1379.0 1392.0 1373.0 1374.0 1378.0 -2.0 2.0 2055.0 5664.18 22154.0 -182.0
97 FG2101.ZCE 20200611 1374.0 1378.0 1374.0 1397.0 1371.0 1391.0 1387.0 13.0 9.0 5653.0 15679.76 22919.0 765.0
98 FG2101.ZCE 20200612 1391.0 1387.0 1391.0 1416.0 1385.0 1412.0 1404.0 25.0 17.0 6236.0 17506.89 23010.0 91.0
99 FG2101.ZCE 20200615 1412.0 1404.0 1412.0 1422.0 1405.0 1411.0 1413.0 7.0 9.0 4119.0 11637.19 23320.0 310.0
100 FG2101.ZCE 20200616 1411.0 1413.0 1411.0 1414.0 1406.0 1411.0 1410.0 -2.0 -3.0 2769.0 7810.46 22763.0 -557.0
101 FG2101.ZCE 20200617 1411.0 1410.0 1410.0 1411.0 1391.0 1396.0 1398.0 -14.0 -12.0 5346.0 14944.69 22765.0 2.0
102 FG2101.ZCE 20200618 1396.0 1398.0 1399.0 1408.0 1395.0 1402.0 1402.0 4.0 4.0 2352.0 6594.01 22637.0 -128.0
103 FG2101.ZCE 20200619 1402.0 1402.0 1400.0 1411.0 1398.0 1408.0 1406.0 6.0 4.0 2512.0 7063.17 23012.0 375.0
104 FG2101.ZCE 20200622 1408.0 1406.0 1410.0 1417.0 1408.0 1413.0 1410.0 7.0 4.0 1772.0 4998.78 22983.0 -29.0
105 FG2101.ZCE 20200623 1413.0 1410.0 1411.0 1413.0 1407.0 1410.0 1410.0 0.0 0.0 1495.0 4216.66 22939.0 -44.0
106 FG2101.ZCE 20200624 1410.0 1410.0 1412.0 1436.0 1409.0 1434.0 1426.0 24.0 16.0 5842.0 16666.13 22520.0 -419.0
107 FG2101.ZCE 20200629 1434.0 1426.0 1432.0 1432.0 1422.0 1426.0 1427.0 0.0 1.0 3288.0 9385.07 22524.0 4.0
108 FG2101.ZCE 20200630 1426.0 1427.0 1427.0 1435.0 1422.0 1429.0 1429.0 2.0 2.0 3382.0 9663.75 23040.0 516.0
109 FG2101.ZCE 20200701 1429.0 1429.0 1428.0 1440.0 1428.0 1437.0 1436.0 8.0 7.0 4054.0 11640.27 23820.0 780.0
110 FG2101.ZCE 20200702 1437.0 1436.0 1437.0 1448.0 1434.0 1446.0 1442.0 10.0 6.0 5528.0 15944.84 25605.0 1785.0
111 FG2101.ZCE 20200703 1446.0 1442.0 1448.0 1449.0 1440.0 1445.0 1444.0 3.0 2.0 3677.0 10620.7 26245.0 640.0
112 FG2101.ZCE 20200706 1445.0 1444.0 1442.0 1460.0 1442.0 1457.0 1451.0 13.0 7.0 8170.0 23709.45 27620.0 1375.0
113 FG2101.ZCE 20200707 1457.0 1451.0 1458.0 1494.0 1454.0 1485.0 1476.0 34.0 25.0 28348.0 83692.49 36212.0 8592.0
114 FG2101.ZCE 20200708 1485.0 1476.0 1483.0 1497.0 1481.0 1489.0 1489.0 13.0 13.0 14176.0 42227.93 36525.0 313.0
115 FG2101.ZCE 20200709 1489.0 1489.0 1491.0 1508.0 1488.0 1500.0 1497.0 11.0 8.0 16960.0 50789.45 39172.0 2647.0
116 FG2101.ZCE 20200710 1500.0 1497.0 1497.0 1501.0 1488.0 1493.0 1495.0 -4.0 -2.0 12923.0 38643.52 40021.0 849.0
117 FG2101.ZCE 20200713 1493.0 1495.0 1492.0 1555.0 1491.0 1542.0 1534.0 47.0 39.0 51063.0 156672.04 48824.0 8803.0
118 FG2101.ZCE 20200714 1542.0 1534.0 1539.0 1567.0 1537.0 1554.0 1553.0 20.0 19.0 48536.0 150740.8 56786.0 7962.0
119 FG2101.ZCE 20200715 1554.0 1553.0 1555.0 1576.0 1552.0 1566.0 1562.0 13.0 9.0 47521.0 148483.26 67569.0 10783.0
120 FG2101.ZCE 20200716 1566.0 1562.0 1565.0 1572.0 1556.0 1559.0 1565.0 -3.0 3.0 34669.0 108502.22 71191.0 3622.0
121 FG2101.ZCE 20200717 1559.0 1565.0 1560.0 1610.0 1558.0 1601.0 1589.0 36.0 24.0 74648.0 237168.6 82973.0 11782.0
122 FG2101.ZCE 20200720 1601.0 1589.0 1600.0 1608.0 1581.0 1585.0 1594.0 -4.0 5.0 50528.0 161043.14 87212.0 4239.0
123 FG2101.ZCE 20200721 1585.0 1594.0 1589.0 1631.0 1587.0 1625.0 1616.0 31.0 22.0 83253.0 269139.45 97920.0 10708.0
124 FG2101.ZCE 20200722 1625.0 1616.0 1628.0 1679.0 1614.0 1624.0 1654.0 8.0 38.0 168181.0 556240.27 104317.0 6397.0
125 FG2101.ZCE 20200723 1624.0 1654.0 1630.0 1647.0 1587.0 1603.0 1605.0 -51.0 -49.0 237497.0 762419.88 122474.0 18157.0
126 FG2101.ZCE 20200724 1603.0 1605.0 1604.0 1619.0 1590.0 1610.0 1607.0 5.0 2.0 151461.0 486653.86 130046.0 7572.0
127 FG2101.ZCE 20200727 1610.0 1607.0 1610.0 1641.0 1602.0 1609.0 1624.0 2.0 17.0 120353.0 390799.4 139315.0 9269.0
128 FG2101.ZCE 20200728 1609.0 1624.0 1610.0 1620.0 1606.0 1615.0 1612.0 -9.0 -12.0 73629.0 237427.51 143204.0 3889.0
129 FG2101.ZCE 20200729 1615.0 1612.0 1614.0 1624.0 1572.0 1600.0 1596.0 -12.0 -16.0 210317.0 671218.3 165047.0 21843.0
130 FG2101.ZCE 20200730 1600.0 1596.0 1606.0 1639.0 1606.0 1635.0 1624.0 39.0 28.0 175822.0 571033.35 200105.0 35058.0
131 FG2101.ZCE 20200731 1635.0 1624.0 1633.0 1660.0 1624.0 1658.0 1644.0 34.0 20.0 273670.0 899813.29 232973.0 32868.0
132 FG2101.ZCE 20200803 1658.0 1644.0 1662.0 1710.0 1660.0 1710.0 1697.0 66.0 53.0 494103.0 1677276.02 280108.0 47135.0
133 FG2101.ZCE 20200804 1710.0 1697.0 1720.0 1787.0 1720.0 1760.0 1756.0 63.0 59.0 633932.0 2226518.17 267208.0 -12900.0
134 FG2101.ZCE 20200805 1760.0 1756.0 1759.0 1781.0 1739.0 1777.0 1760.0 21.0 4.0 367980.0 1295295.81 302465.0 35257.0
135 FG2101.ZCE 20200806 1777.0 1760.0 1778.0 1805.0 1762.0 1785.0 1781.0 25.0 21.0 528076.0 1880604.14 313739.0 11274.0
136 FG2101.ZCE 20200807 1785.0 1781.0 1785.0 1803.0 1762.0 1784.0 1783.0 3.0 2.0 486436.0 1734766.75 322416.0 8677.0
137 FG2101.ZCE 20200810 1784.0 1783.0 1780.0 1801.0 1755.0 1789.0 1779.0 6.0 -4.0 583249.0 2075159.28 358413.0 35997.0
138 FG2101.ZCE 20200811 1789.0 1779.0 1793.0 1851.0 1792.0 1851.0 1842.0 72.0 63.0 1120346.0 4128368.4 428642.0 70229.0
139 FG2101.ZCE 20200812 1851.0 1842.0 1860.0 1877.0 1780.0 1841.0 1831.0 -1.0 -11.0 1919103.0 7026216.8 418830.0 -9812.0
140 FG2101.ZCE 20200813 1841.0 1831.0 1849.0 1874.0 1813.0 1849.0 1838.0 18.0 7.0 2046327.0 7520902.84 550313.0 131483.0
141 FG2101.ZCE 20200814 1849.0 1838.0 1854.0 1858.0 1830.0 1834.0 1841.0 -4.0 3.0 1047918.0 3858314.7 536998.0 -13315.0
142 FG2101.ZCE 20200817 1834.0 1841.0 1826.0 1856.0 1810.0 1851.0 1832.0 10.0 -9.0 1284711.0 4707502.21 598336.0 61338.0
143 FG2101.ZCE 20200818 1851.0 1832.0 1846.0 1884.0 1844.0 1858.0 1862.0 26.0 30.0 1462759.0 5448288.3 647641.0 49305.0
144 FG2101.ZCE 20200819 1858.0 1862.0 1859.0 1863.0 1837.0 1843.0 1847.0 -19.0 -15.0 1151495.0 4254750.72 648283.0 642.0
145 FG2101.ZCE 20200820 1843.0 1847.0 1844.0 1848.0 1813.0 1833.0 1832.0 -14.0 -15.0 1127513.0 4131854.61 686512.0 38229.0
146 FG2101.ZCE 20200821 1833.0 1832.0 1840.0 1843.0 1740.0 1740.0 1782.0 -92.0 -50.0 2122203.0 7564752.35 642001.0 -44511.0
147 FG2101.ZCE 20200824 1740.0 1782.0 1730.0 1773.0 1715.0 1769.0 1741.0 -13.0 -41.0 1375146.0 4789453.01 649775.0 7774.0
148 FG2101.ZCE 20200825 1769.0 1741.0 1770.0 1770.0 1702.0 1708.0 1728.0 -33.0 -13.0 1600584.0 5531171.92 685182.0 35407.0
149 FG2101.ZCE 20200826 1708.0 1728.0 1713.0 1727.0 1689.0 1718.0 1709.0 -10.0 -19.0 1337195.0 4571789.38 679314.0 -5868.0
150 FG2101.ZCE 20200827 1718.0 1709.0 1725.0 1766.0 1709.0 1749.0 1740.0 40.0 31.0 1742878.0 6064248.62 722144.0 42830.0
151 FG2101.ZCE 20200828 1749.0 1740.0 1746.0 1827.0 1742.0 1827.0 1781.0 87.0 41.0 2171721.0 7737064.2 809981.0 87837.0
152 FG2101.ZCE 20200831 1827.0 1781.0 1825.0 1871.0 1819.0 1857.0 1850.0 76.0 69.0 2008110.0 7430072.18 857662.0 47681.0
153 FG2101.ZCE 20200901 1857.0 1850.0 1860.0 1864.0 1815.0 1820.0 1841.0 -30.0 -9.0 1636146.0 6023986.43 809993.0 -47669.0
154 FG2101.ZCE 20200902 1820.0 1841.0 1819.0 1847.0 1810.0 1832.0 1828.0 -9.0 -13.0 1532948.0 5605249.66 830069.0 20076.0
155 FG2101.ZCE 20200903 1832.0 1828.0 1829.0 1863.0 1790.0 1794.0 1831.0 -34.0 3.0 2226125.0 8152363.22 793951.0 -36118.0
156 FG2101.ZCE 20200904 1794.0 1831.0 1792.0 1800.0 1739.0 1748.0 1763.0 -83.0 -68.0 2283662.0 8053561.31 681265.0 -112686.0
157 FG2101.ZCE 20200907 1748.0 1763.0 1752.0 1782.0 1731.0 1758.0 1757.0 -5.0 -6.0 2023769.0 7111256.39 694894.0 13629.0
158 FG2101.ZCE 20200908 1758.0 1757.0 1760.0 1768.0 1740.0 1747.0 1752.0 -10.0 -5.0 1295609.0 4540113.65 680271.0 -14623.0
159 FG2101.ZCE 20200909 1747.0 1752.0 1730.0 1778.0 1711.0 1753.0 1748.0 1.0 -4.0 2188139.0 7651404.92 694599.0 14328.0
160 FG2101.ZCE 20200910 1753.0 1748.0 1763.0 1772.0 1708.0 1717.0 1741.0 -31.0 -7.0 1992240.0 6936500.17 692795.0 -1804.0
161 FG2101.ZCE 20200911 1717.0 1741.0 1717.0 1735.0 1698.0 1729.0 1716.0 -12.0 -25.0 2093415.0 7182980.64 672183.0 -20612.0
162 FG2101.ZCE 20200914 1729.0 1716.0 1728.0 1734.0 1676.0 1680.0 1706.0 -36.0 -10.0 2127146.0 7257195.85 737508.0 65325.0
163 FG2101.ZCE 20200915 1680.0 1706.0 1681.0 1697.0 1626.0 1646.0 1663.0 -60.0 -43.0 2830992.0 9415650.11 680654.0 -56854.0
164 FG2101.ZCE 20200916 1646.0 1663.0 1648.0 1666.0 1632.0 1653.0 1648.0 -10.0 -15.0 1913995.0 6309675.76 675358.0 -5296.0
165 FG2101.ZCE 20200917 1653.0 1648.0 1654.0 1662.0 1628.0 1642.0 1645.0 -6.0 -3.0 1178626.0 3878068.63 692886.0 17528.0
166 FG2101.ZCE 20200918 1642.0 1645.0 1645.0 1687.0 1634.0 1668.0 1661.0 23.0 16.0 2011937.0 6684608.77 665748.0 -27138.0
167 FG2101.ZCE 20200921 1668.0 1661.0 1663.0 1672.0 1610.0 1629.0 1642.0 -32.0 -19.0 1650650.0 5419976.92 660017.0 -5731.0
168 FG2101.ZCE 20200922 1629.0 1642.0 1627.0 1664.0 1603.0 1653.0 1639.0 11.0 -3.0 1805626.0 5918437.61 650336.0 -9681.0
169 FG2101.ZCE 20200923 1653.0 1639.0 1657.0 1682.0 1626.0 1670.0 1652.0 31.0 13.0 2294035.0 7580446.07 616201.0 -34135.0
170 FG2101.ZCE 20200924 1670.0 1652.0 1670.0 1685.0 1647.0 1672.0 1665.0 20.0 13.0 1979115.0 6592038.01 629318.0 13117.0
171 FG2101.ZCE 20200925 1672.0 1665.0 1671.0 1675.0 1642.0 1670.0 1660.0 5.0 -5.0 1373730.0 4560814.0 627408.0 -1910.0
172 FG2101.ZCE 20200928 1670.0 1660.0 1666.0 1704.0 1664.0 1675.0 1679.0 15.0 19.0 2074028.0 6965669.12 588467.0 -38941.0
173 FG2101.ZCE 20200929 1675.0 1679.0 1678.0 1702.0 1674.0 1699.0 1685.0 20.0 6.0 1189798.0 4009746.3 549193.0 -39274.0
174 FG2101.ZCE 20200930 1699.0 1685.0 1701.0 1745.0 1689.0 1742.0 1717.0 57.0 32.0 1275628.0 4379940.17 460225.0 -88968.0
175 FG2101.ZCE 20201009 1742.0 1717.0 1753.0 1763.0 1731.0 1750.0 1745.0 33.0 28.0 681013.0 2376108.03 506101.0 45876.0
176 FG2101.ZCE 20201012 1750.0 1745.0 1751.0 1794.0 1738.0 1785.0 1766.0 40.0 21.0 1162285.0 4106289.41 587534.0 81433.0
177 FG2101.ZCE 20201013 1785.0 1766.0 1790.0 1790.0 1743.0 1752.0 1766.0 -14.0 0.0 1142055.0 4034169.81 579839.0 -7695.0
178 FG2101.ZCE 20201014 1752.0 1766.0 1755.0 1760.0 1725.0 1736.0 1740.0 -30.0 -26.0 1078623.0 3753001.38 565228.0 -14611.0
179 FG2101.ZCE 20201015 1736.0 1740.0 1740.0 1747.0 1713.0 1716.0 1728.0 -24.0 -12.0 1333121.0 4607578.68 558810.0 -6418.0
180 FG2101.ZCE 20201016 1716.0 1728.0 1710.0 1732.0 1702.0 1726.0 1720.0 -2.0 -8.0 846779.0 2912570.7 554331.0 -4479.0
181 FG2101.ZCE 20201019 1726.0 1720.0 1731.0 1743.0 1699.0 1710.0 1719.0 -10.0 -1.0 1162619.0 3997274.64 554848.0 517.0
182 FG2101.ZCE 20201020 1710.0 1719.0 1714.0 1719.0 1679.0 1716.0 1700.0 -3.0 -19.0 1344718.0 4571428.72 556828.0 1980.0
183 FG2101.ZCE 20201021 1716.0 1700.0 1715.0 1718.0 1685.0 1691.0 1700.0 -9.0 0.0 968951.0 3294196.23 541328.0 -15500.0
184 FG2101.ZCE 20201022 1691.0 1700.0 1695.0 1724.0 1685.0 1714.0 1706.0 14.0 6.0 1115459.0 3806978.92 534377.0 -6951.0
185 FG2101.ZCE 20201023 1714.0 1706.0 1714.0 1728.0 1698.0 1707.0 1712.0 1.0 6.0 1008935.0 3453780.08 511419.0 -22958.0
186 FG2101.ZCE 20201026 1707.0 1712.0 1710.0 1722.0 1691.0 1717.0 1711.0 5.0 -1.0 1122144.0 3839663.14 521465.0 10046.0
187 FG2101.ZCE 20201027 1717.0 1711.0 1719.0 1755.0 1718.0 1754.0 1739.0 43.0 28.0 1157740.0 4027157.61 556924.0 35459.0
188 FG2101.ZCE 20201028 1754.0 1739.0 1754.0 1760.0 1726.0 1730.0 1741.0 -9.0 2.0 996398.0 3469162.51 506184.0 -50740.0
189 FG2101.ZCE 20201029 1730.0 1741.0 1722.0 1734.0 1706.0 1708.0 1722.0 -33.0 -19.0 932046.0 3209923.17 481784.0 -24400.0
190 FG2101.ZCE 20201030 1708.0 1722.0 1701.0 1749.0 1694.0 1743.0 1725.0 21.0 3.0 1125296.0 3882108.24 473924.0 -7860.0
191 FG2101.ZCE 20201102 1743.0 1725.0 1745.0 1768.0 1732.0 1740.0 1747.0 15.0 22.0 879303.0 3071456.65 449740.0 -24184.0
192 FG2101.ZCE 20201103 1740.0 1747.0 1741.0 1760.0 1725.0 1725.0 1744.0 -22.0 -3.0 788450.0 2750055.76 439721.0 -10019.0
193 FG2101.ZCE 20201104 1725.0 1744.0 1732.0 1750.0 1726.0 1729.0 1739.0 -15.0 -5.0 739766.0 2573386.11 427991.0 -11730.0
194 FG2101.ZCE 20201105 1729.0 1739.0 1734.0 1736.0 1713.0 1730.0 1727.0 -9.0 -12.0 660115.0 2279511.18 423473.0 -4518.0
195 FG2101.ZCE 20201106 1730.0 1727.0 1733.0 1790.0 1731.0 1754.0 1763.0 27.0 36.0 1756636.0 6195580.85 430144.0 6671.0
196 FG2101.ZCE 20201109 1754.0 1763.0 1750.0 1769.0 1747.0 1762.0 1759.0 -1.0 -4.0 823490.0 2896653.87 406523.0 -23621.0
197 FG2101.ZCE 20201110 1762.0 1759.0 1773.0 1784.0 1753.0 1772.0 1767.0 13.0 8.0 882027.0 3117038.8 420342.0 13819.0
198 FG2101.ZCE 20201111 1772.0 1767.0 1774.0 1812.0 1765.0 1808.0 1794.0 41.0 27.0 1315395.0 4718524.79 462309.0 41967.0
199 FG2101.ZCE 20201112 1808.0 1794.0 1808.0 1825.0 1794.0 1824.0 1811.0 30.0 17.0 1085773.0 3932323.04 479399.0 17090.0
200 FG2101.ZCE 20201113 1824.0 1811.0 1824.0 1838.0 1815.0 1835.0 1827.0 24.0 16.0 961857.0 3513942.03 445295.0 -34104.0
201 FG2101.ZCE 20201116 1835.0 1827.0 1835.0 1862.0 1826.0 1852.0 1842.0 25.0 15.0 1189053.0 4381023.77 437414.0 -7881.0
202 FG2101.ZCE 20201117 1852.0 1842.0 1856.0 1860.0 1833.0 1857.0 1847.0 15.0 5.0 825313.0 3048887.76 436216.0 -1198.0
203 FG2101.ZCE 20201118 1857.0 1847.0 1853.0 1856.0 1813.0 1830.0 1830.0 -17.0 -17.0 934427.0 3419319.73 398244.0 -37972.0
204 FG2101.ZCE 20201119 1830.0 1830.0 1835.0 1884.0 1828.0 1870.0 1860.0 40.0 30.0 1294210.0 4814763.5 447160.0 48916.0
205 FG2101.ZCE 20201120 1870.0 1860.0 1873.0 1894.0 1863.0 1880.0 1876.0 20.0 16.0 1076001.0 4037616.29 443477.0 -3683.0
206 FG2101.ZCE 20201123 1880.0 1876.0 1878.0 1898.0 1845.0 1847.0 1867.0 -29.0 -9.0 1148142.0 4288090.58 404775.0 -38702.0
207 FG2101.ZCE 20201124 1847.0 1867.0 1847.0 1853.0 1827.0 1846.0 1843.0 -21.0 -24.0 855943.0 3154940.0 381196.0 -23579.0
208 FG2101.ZCE 20201125 1846.0 1843.0 1848.0 1860.0 1823.0 1835.0 1837.0 -8.0 -6.0 889638.0 3268774.13 372496.0 -8700.0
209 FG2101.ZCE 20201126 1835.0 1837.0 1835.0 1848.0 1818.0 1842.0 1836.0 5.0 -1.0 826066.0 3032553.35 374445.0 1949.0
210 FG2101.ZCE 20201127 1842.0 1836.0 1842.0 1868.0 1835.0 1847.0 1849.0 11.0 13.0 734474.0 2716528.96 353333.0 -21112.0
211 FG2101.ZCE 20201130 1847.0 1849.0 1845.0 1862.0 1828.0 1837.0 1844.0 -12.0 -5.0 707517.0 2608852.9 332171.0 -21162.0
212 FG2101.ZCE 20201201 1837.0 1844.0 1843.0 1843.0 1822.0 1827.0 1832.0 -17.0 -12.0 515794.0 1890247.28 331927.0 -244.0
213 FG2101.ZCE 20201202 1827.0 1832.0 1827.0 1875.0 1827.0 1870.0 1857.0 38.0 25.0 930541.0 3456238.37 343397.0 11470.0
214 FG2101.ZCE 20201203 1870.0 1857.0 1870.0 1885.0 1858.0 1869.0 1869.0 12.0 12.0 525731.0 1965141.0 325355.0 -18042.0
215 FG2101.ZCE 20201204 1869.0 1869.0 1865.0 1888.0 1839.0 1882.0 1861.0 13.0 -8.0 698203.0 2598377.08 304787.0 -20568.0
216 FG2101.ZCE 20201207 1882.0 1861.0 1888.0 1955.0 1881.0 1945.0 1929.0 84.0 68.0 1162538.0 4484410.9 312897.0 8110.0
217 FG2101.ZCE 20201208 1945.0 1929.0 1940.0 1977.0 1936.0 1975.0 1955.0 46.0 26.0 788477.0 3083573.2 324341.0 11444.0
218 FG2101.ZCE 20201209 1975.0 1955.0 1975.0 2037.0 1967.0 1998.0 2000.0 43.0 45.0 1159344.0 4636558.8 293609.0 -30732.0
219 FG2101.ZCE 20201210 1998.0 2000.0 1992.0 2021.0 1978.0 1991.0 1997.0 -9.0 -3.0 915564.0 3657055.5 245678.0 -47931.0
220 FG2101.ZCE 20201211 1991.0 1997.0 1987.0 2023.0 1976.0 1988.0 2001.0 -9.0 4.0 739803.0 2960643.16 196544.0 -49134.0
221 FG2101.ZCE 20201214 1988.0 2001.0 1991.0 2029.0 1985.0 1995.0 2001.0 -6.0 0.0 423589.0 1695029.04 168579.0 -27965.0
222 FG2101.ZCE 20201215 1995.0 2001.0 2001.0 2009.0 1980.0 2001.0 1992.0 0.0 -9.0 185346.0 738516.9 140065.0 -28514.0
223 FG2101.ZCE 20201216 2001.0 1992.0 2004.0 2045.0 2004.0 2026.0 2026.0 34.0 34.0 215386.0 872683.13 118378.0 -21687.0
224 FG2101.ZCE 20201217 2026.0 2026.0 2037.0 2052.0 2035.0 2049.0 2042.0 23.0 16.0 96054.0 392359.93 114681.0 -3697.0
225 FG2101.ZCE 20201218 2049.0 2042.0 2052.0 2082.0 2052.0 2069.0 2067.0 27.0 25.0 101878.0 421173.36 83152.0 -31529.0
226 FG2101.ZCE 20201221 2069.0 2067.0 2062.0 2079.0 2043.0 2078.0 2062.0 11.0 -5.0 81691.0 336851.29 62964.0 -20188.0
227 FG2101.ZCE 20201222 2078.0 2062.0 2068.0 2078.0 2050.0 2055.0 2063.0 -7.0 1.0 39766.0 164073.98 56940.0 -6024.0
228 FG2101.ZCE 20201223 2055.0 2063.0 2058.0 2073.0 2040.0 2054.0 2058.0 -9.0 -5.0 37392.0 153930.36 49785.0 -7155.0
229 FG2101.ZCE 20201224 2054.0 2058.0 2055.0 2060.0 2020.0 2025.0 2042.0 -33.0 -16.0 28629.0 116936.25 38347.0 -11438.0
230 FG2101.ZCE 20201225 2025.0 2042.0 2022.0 2045.0 2008.0 2042.0 2027.0 0.0 -15.0 19906.0 80704.64 33694.0 -4653.0
231 FG2101.ZCE 20201228 2042.0 2027.0 2035.0 2042.0 1959.0 1961.0 1999.0 -66.0 -28.0 25180.0 100647.2 20919.0 -12775.0
232 FG2101.ZCE 20201229 1961.0 1999.0 1961.0 1989.0 1960.0 1977.0 1977.0 -22.0 -22.0 7722.0 30532.44 17640.0 -3279.0
233 FG2101.ZCE 20201230 1977.0 1977.0 1982.0 1997.0 1971.0 1977.0 1984.0 0.0 7.0 8348.0 33126.38 12422.0 -5218.0
234 FG2101.ZCE 20201231 1977.0 1984.0 1981.0 2013.0 1978.0 2002.0 1994.0 18.0 10.0 14591.0 58187.01 1785.0 -10637.0
235 FG2101.ZCE 20210104 2002.0 1994.0 1998.0 1998.0 1935.0 1978.0 1980.0 -16.0 -14.0 539.0 2134.68 1314.0 -471.0
236 FG2101.ZCE 20210105 1978.0 1980.0 1971.0 1975.0 1971.0 1971.0 1972.0 -9.0 -8.0 515.0 2030.71 868.0 -446.0
237 FG2101.ZCE 20210106 1971.0 1972.0 1970.0 1980.0 1873.0 1873.0 1902.0 -99.0 -70.0 500.0 1901.61 521.0 -347.0
238 FG2101.ZCE 20210107 1873.0 1902.0 1850.0 1850.0 1751.0 1825.0 1781.0 -77.0 -121.0 299.0 1064.88 521.0 0.0
239 FG2101.ZCE 20210108 1825.0 1781.0 1790.0 1790.0 1730.0 1750.0 1763.0 -31.0 -18.0 32.0 112.8 521.0 0.0
240 FG2101.ZCE 20210111 1750.0 1763.0 1706.0 1706.0 1701.0 1701.0 1703.0 -62.0 -60.0 3.0 10.22 521.0 0.0
241 FG2101.ZCE 20210112 1701.0 1703.0 1703.0 0.0 0.0 0.0 521.0 0.0
242 FG2101.ZCE 20210113 1703.0 1660.0 1660.0 1650.0 1660.0 1657.0 -43.0 -46.0 7.0 23.2 518.0 -3.0
243 FG2101.ZCE 20210114 1660.0 1657.0 1630.0 1740.0 1620.0 1740.0 1652.0 83.0 -5.0 27.0 89.2 518.0 0.0
244 FG2101.ZCE 20210115 1740.0 1652.0 1638.0 -14.0 60.0 196.56 0.0 -518.0