fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 1801-1812 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 16:08:17 +08:00
parent d7eb2a5840
commit 9c5da7611c
13 changed files with 2950 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1808.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1808.ZCE,20170815,,1398.0,,,,,1398.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170816,,1398.0,,,,,1398.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170817,,1398.0,,,,,1398.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170818,,1398.0,,,,,1398.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170821,,1398.0,,,,,1399.0,,1.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170822,,1399.0,,,,,1409.0,,10.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170823,,1409.0,,,,,1409.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170824,,1409.0,,,,,1413.0,,4.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170825,,1413.0,,,,,1413.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170828,,1413.0,,,,,1413.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170829,,1413.0,,,,,1413.0,,0.0,0.0,0.0,0.0,0.0,
FG1808.ZCE,20170830,,1413.0,1386.0,1386.0,1386.0,1386.0,1386.0,-27.0,-27.0,2.0,5.54,2.0,2.0,
FG1808.ZCE,20170831,1386.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,2.0,0.0,
FG1808.ZCE,20170901,,1386.0,,,,,1386.0,,0.0,0.0,0.0,2.0,0.0,
FG1808.ZCE,20170904,,1386.0,,,,,1386.0,,0.0,0.0,0.0,2.0,0.0,
FG1808.ZCE,20170905,,1386.0,,,,,1386.0,,0.0,0.0,0.0,2.0,0.0,
FG1808.ZCE,20170906,,1386.0,,,,,1385.0,,-1.0,0.0,0.0,2.0,0.0,
FG1808.ZCE,20170907,,1385.0,,,,,1368.0,,-17.0,0.0,0.0,2.0,0.0,
FG1808.ZCE,20170908,,1368.0,1366.0,1374.0,1366.0,1374.0,1370.0,6.0,2.0,4.0,10.96,4.0,2.0,
FG1808.ZCE,20170911,1374.0,1370.0,,,,,1370.0,,0.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170912,,1370.0,,,,,1370.0,,0.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170913,,1370.0,,,,,1370.0,,0.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170914,,1370.0,,,,,1370.0,,0.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170915,,1370.0,,,,,1353.0,,-17.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170918,,1353.0,1343.0,1343.0,1343.0,1343.0,1343.0,-10.0,-10.0,2.0,5.37,4.0,0.0,
FG1808.ZCE,20170919,1343.0,1343.0,,,,,1323.0,,-20.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170920,,1323.0,,,,,1323.0,,0.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20170921,,1323.0,1329.0,1329.0,1329.0,1329.0,1329.0,6.0,6.0,2.0,5.32,6.0,2.0,
FG1808.ZCE,20170922,1329.0,1329.0,,,,,1326.0,,-3.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20170925,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20170926,,1326.0,,,,,1299.0,,-27.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20170927,,1299.0,1294.0,1294.0,1294.0,1294.0,1294.0,-5.0,-5.0,2.0,5.18,6.0,0.0,
FG1808.ZCE,20170928,1294.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20170929,,1294.0,,,,,1292.0,,-2.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171009,,1292.0,,,,,1283.0,,-9.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171010,,1283.0,1310.0,1310.0,1310.0,1310.0,1310.0,27.0,27.0,2.0,5.24,6.0,0.0,
FG1808.ZCE,20171011,1310.0,1310.0,,,,,1310.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171012,,1310.0,1310.0,1310.0,1310.0,1310.0,1310.0,0.0,0.0,2.0,5.24,6.0,0.0,
FG1808.ZCE,20171013,1310.0,1310.0,,,,,1323.0,,13.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171016,,1323.0,1331.0,1331.0,1331.0,1331.0,1331.0,8.0,8.0,2.0,5.32,6.0,0.0,
FG1808.ZCE,20171017,1331.0,1331.0,,,,,1331.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171018,,1331.0,,,,,1331.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171019,,1331.0,,,,,1326.0,,-5.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171020,,1326.0,1340.0,1340.0,1340.0,1340.0,1340.0,14.0,14.0,2.0,5.36,8.0,2.0,
FG1808.ZCE,20171023,1340.0,1340.0,1344.0,1344.0,1323.0,1323.0,1334.0,-17.0,-6.0,4.0,10.67,6.0,-2.0,
FG1808.ZCE,20171024,1323.0,1334.0,,,,,1329.0,,-5.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171025,,1329.0,1327.0,1327.0,1327.0,1327.0,1327.0,-2.0,-2.0,2.0,5.31,6.0,0.0,
FG1808.ZCE,20171026,1327.0,1327.0,,,,,1310.0,,-17.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171027,,1310.0,1288.0,1288.0,1288.0,1288.0,1288.0,-22.0,-22.0,2.0,5.15,8.0,2.0,
FG1808.ZCE,20171030,1288.0,1288.0,1300.0,1300.0,1300.0,1300.0,1300.0,12.0,12.0,2.0,5.2,6.0,-2.0,
FG1808.ZCE,20171031,1300.0,1300.0,,,,,1288.0,,-12.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171101,,1288.0,,,,,1288.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171102,,1288.0,1305.0,1305.0,1305.0,1305.0,1305.0,17.0,17.0,2.0,5.22,8.0,2.0,
FG1808.ZCE,20171103,1305.0,1305.0,,,,,1305.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171106,,1305.0,1309.0,1309.0,1309.0,1309.0,1309.0,4.0,4.0,2.0,5.24,8.0,0.0,
FG1808.ZCE,20171107,1309.0,1309.0,,,,,1324.0,,15.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171108,,1324.0,1332.0,1332.0,1332.0,1332.0,1332.0,8.0,8.0,4.0,10.66,6.0,-2.0,
FG1808.ZCE,20171109,1332.0,1332.0,1340.0,1340.0,1340.0,1340.0,1340.0,8.0,8.0,2.0,5.36,6.0,0.0,
FG1808.ZCE,20171110,1340.0,1340.0,1388.0,1388.0,1388.0,1388.0,1388.0,48.0,48.0,2.0,5.55,8.0,2.0,
FG1808.ZCE,20171113,1388.0,1388.0,,,,,1385.0,,-3.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171114,,1385.0,1388.0,1388.0,1388.0,1388.0,1388.0,3.0,3.0,2.0,5.55,6.0,-2.0,
FG1808.ZCE,20171115,1388.0,1388.0,,,,,1375.0,,-13.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171116,,1375.0,,,,,1375.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171117,,1375.0,1380.0,1380.0,1380.0,1380.0,1380.0,5.0,5.0,2.0,5.52,6.0,0.0,
FG1808.ZCE,20171120,1380.0,1380.0,1386.0,1406.0,1381.0,1406.0,1391.0,26.0,11.0,6.0,16.69,6.0,0.0,
FG1808.ZCE,20171121,1406.0,1391.0,,,,,1422.0,,31.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171122,,1422.0,,,,,1424.0,,2.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171123,,1424.0,1433.0,1433.0,1433.0,1433.0,1433.0,9.0,9.0,2.0,5.73,6.0,0.0,
FG1808.ZCE,20171124,1433.0,1433.0,,,,,1441.0,,8.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171127,,1441.0,1461.0,1468.0,1459.0,1459.0,1463.0,18.0,22.0,6.0,17.55,8.0,2.0,
FG1808.ZCE,20171128,1459.0,1463.0,,,,,1450.0,,-13.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171129,,1450.0,1460.0,1464.0,1460.0,1464.0,1462.0,14.0,12.0,4.0,11.7,8.0,0.0,
FG1808.ZCE,20171130,1464.0,1462.0,,,,,1462.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171201,,1462.0,,,,,1469.0,,7.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171204,,1469.0,1507.0,1507.0,1501.0,1501.0,1504.0,32.0,35.0,6.0,18.04,8.0,0.0,
FG1808.ZCE,20171205,1501.0,1504.0,,,,,1499.0,,-5.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20171206,,1499.0,1499.0,1499.0,1499.0,1499.0,1499.0,0.0,0.0,2.0,6.0,6.0,-2.0,
FG1808.ZCE,20171207,1499.0,1499.0,,,,,1464.0,,-35.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171208,,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171211,,1464.0,1472.0,1472.0,1472.0,1472.0,1472.0,8.0,8.0,4.0,11.78,6.0,0.0,
FG1808.ZCE,20171212,1472.0,1472.0,,,,,1465.0,,-7.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171213,,1465.0,1483.0,1483.0,1483.0,1483.0,1483.0,18.0,18.0,2.0,5.93,6.0,0.0,
FG1808.ZCE,20171214,1483.0,1483.0,1483.0,1486.0,1455.0,1455.0,1475.0,-28.0,-8.0,14.0,41.29,14.0,8.0,
FG1808.ZCE,20171215,1455.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,14.0,0.0,
FG1808.ZCE,20171218,,1475.0,1494.0,1494.0,1492.0,1492.0,1493.0,17.0,18.0,4.0,11.94,10.0,-4.0,
FG1808.ZCE,20171219,1492.0,1493.0,1488.0,1492.0,1488.0,1492.0,1490.0,-1.0,-3.0,6.0,17.88,6.0,-4.0,
FG1808.ZCE,20171220,1492.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171221,,1490.0,,,,,1490.0,,0.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171222,,1490.0,,,,,1502.0,,12.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171225,,1502.0,,,,,1495.0,,-7.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171226,,1495.0,,,,,1493.0,,-2.0,0.0,0.0,6.0,0.0,
FG1808.ZCE,20171227,,1493.0,1490.0,1490.0,1488.0,1488.0,1489.0,-5.0,-4.0,4.0,11.91,10.0,4.0,
FG1808.ZCE,20171228,1488.0,1489.0,1478.0,1478.0,1478.0,1478.0,1478.0,-11.0,-11.0,2.0,5.91,12.0,2.0,
FG1808.ZCE,20171229,1478.0,1478.0,1476.0,1476.0,1476.0,1476.0,1476.0,-2.0,-2.0,2.0,5.9,14.0,2.0,
FG1808.ZCE,20180102,1476.0,1476.0,1470.0,1470.0,1470.0,1470.0,1470.0,-6.0,-6.0,2.0,5.88,16.0,2.0,
FG1808.ZCE,20180103,1470.0,1470.0,1472.0,1472.0,1472.0,1472.0,1472.0,2.0,2.0,2.0,5.89,18.0,2.0,
FG1808.ZCE,20180104,1472.0,1472.0,,,,,1478.0,,6.0,0.0,0.0,18.0,0.0,
FG1808.ZCE,20180105,,1478.0,1474.0,1482.0,1467.0,1482.0,1476.0,4.0,-2.0,8.0,23.62,22.0,4.0,
FG1808.ZCE,20180108,1482.0,1476.0,1500.0,1500.0,1500.0,1500.0,1500.0,24.0,24.0,12.0,36.0,12.0,-10.0,
FG1808.ZCE,20180109,1500.0,1500.0,,,,,1510.0,,10.0,0.0,0.0,12.0,0.0,
FG1808.ZCE,20180110,,1510.0,1505.0,1505.0,1505.0,1505.0,1505.0,-5.0,-5.0,4.0,12.04,10.0,-2.0,
FG1808.ZCE,20180111,1505.0,1505.0,1486.0,1486.0,1486.0,1486.0,1486.0,-19.0,-19.0,2.0,5.94,12.0,2.0,
FG1808.ZCE,20180112,1486.0,1486.0,,,,,1489.0,,3.0,0.0,0.0,12.0,0.0,
FG1808.ZCE,20180115,,1489.0,,,,,1489.0,,0.0,0.0,0.0,12.0,0.0,
FG1808.ZCE,20180116,,1489.0,1480.0,1480.0,1479.0,1479.0,1479.0,-10.0,-10.0,6.0,17.75,16.0,4.0,
FG1808.ZCE,20180117,1479.0,1479.0,,,,,1479.0,,0.0,0.0,0.0,16.0,0.0,
FG1808.ZCE,20180118,,1479.0,1495.0,1495.0,1495.0,1495.0,1495.0,16.0,16.0,2.0,5.98,14.0,-2.0,
FG1808.ZCE,20180119,1495.0,1495.0,,,,,1495.0,,0.0,0.0,0.0,14.0,0.0,
FG1808.ZCE,20180122,,1495.0,1488.0,1489.0,1488.0,1489.0,1488.0,-6.0,-7.0,6.0,17.86,8.0,-6.0,
FG1808.ZCE,20180123,1489.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180124,,1488.0,1480.0,1480.0,1480.0,1480.0,1480.0,-8.0,-8.0,2.0,5.92,10.0,2.0,
FG1808.ZCE,20180125,1480.0,1480.0,1495.0,1497.0,1495.0,1496.0,1496.0,16.0,16.0,6.0,17.95,8.0,-2.0,
FG1808.ZCE,20180126,1496.0,1496.0,,,,,1496.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180129,,1496.0,,,,,1517.0,,21.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180130,,1517.0,,,,,1517.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180131,,1517.0,,,,,1509.0,,-8.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180201,,1509.0,,,,,1502.0,,-7.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180202,,1502.0,,,,,1512.0,,10.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180205,,1512.0,,,,,1512.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180206,,1512.0,1514.0,1514.0,1514.0,1514.0,1514.0,2.0,2.0,2.0,6.06,10.0,2.0,
FG1808.ZCE,20180207,1514.0,1514.0,,,,,1514.0,,0.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180208,,1514.0,,,,,1506.0,,-8.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180209,,1506.0,1494.0,1494.0,1494.0,1494.0,1494.0,-12.0,-12.0,2.0,5.98,10.0,0.0,
FG1808.ZCE,20180212,1494.0,1494.0,,,,,1479.0,,-15.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180213,,1479.0,,,,,1479.0,,0.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180214,,1479.0,,,,,1492.0,,13.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180222,,1492.0,,,,,1491.0,,-1.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180223,,1491.0,,,,,1508.0,,17.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180226,,1508.0,,,,,1509.0,,1.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180227,,1509.0,,,,,1509.0,,0.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180228,,1509.0,,,,,1509.0,,0.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180301,,1509.0,,,,,1511.0,,2.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180302,,1511.0,,,,,1511.0,,0.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180305,,1511.0,,,,,1506.0,,-5.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180306,,1506.0,,,,,1501.0,,-5.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180307,,1501.0,,,,,1499.0,,-2.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180308,,1499.0,,,,,1486.0,,-13.0,0.0,0.0,10.0,0.0,
FG1808.ZCE,20180309,,1486.0,1463.0,1463.0,1442.0,1442.0,1453.0,-44.0,-33.0,8.0,23.24,6.0,-4.0,
FG1808.ZCE,20180312,1442.0,1453.0,1471.0,1471.0,1454.0,1454.0,1463.0,1.0,10.0,4.0,11.7,6.0,0.0,
FG1808.ZCE,20180313,1454.0,1463.0,1449.0,1452.0,1449.0,1452.0,1451.0,-11.0,-12.0,4.0,11.6,4.0,-2.0,
FG1808.ZCE,20180314,1452.0,1451.0,,,,,1447.0,,-4.0,0.0,0.0,4.0,0.0,
FG1808.ZCE,20180315,,1447.0,1420.0,1420.0,1417.0,1417.0,1419.0,-30.0,-28.0,4.0,11.35,8.0,4.0,
FG1808.ZCE,20180316,1417.0,1419.0,1428.0,1432.0,1428.0,1432.0,1431.0,13.0,12.0,8.0,22.89,8.0,0.0,
FG1808.ZCE,20180319,1432.0,1431.0,1434.0,1437.0,1423.0,1437.0,1431.0,6.0,0.0,8.0,22.9,12.0,4.0,
FG1808.ZCE,20180320,1437.0,1431.0,1437.0,1442.0,1422.0,1422.0,1427.0,-9.0,-4.0,14.0,39.96,22.0,10.0,
FG1808.ZCE,20180321,1422.0,1427.0,1434.0,1434.0,1431.0,1432.0,1432.0,5.0,5.0,12.0,34.36,10.0,-12.0,
FG1808.ZCE,20180322,1432.0,1432.0,1368.0,1368.0,1368.0,1368.0,1368.0,-64.0,-64.0,4.0,10.94,12.0,2.0,
FG1808.ZCE,20180323,1368.0,1368.0,1373.0,1379.0,1357.0,1357.0,1372.0,-11.0,4.0,8.0,21.94,8.0,-4.0,
FG1808.ZCE,20180326,1357.0,1372.0,,,,,1372.0,,0.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180327,,1372.0,,,,,1364.0,,-8.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180328,,1364.0,,,,,1359.0,,-5.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180329,,1359.0,,,,,1366.0,,7.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180330,,1366.0,,,,,1393.0,,27.0,0.0,0.0,8.0,0.0,
FG1808.ZCE,20180402,,1393.0,1393.0,1393.0,1368.0,1368.0,1376.0,-25.0,-17.0,10.0,27.52,14.0,6.0,
FG1808.ZCE,20180403,1368.0,1376.0,1378.0,1381.0,1363.0,1363.0,1371.0,-13.0,-5.0,20.0,54.84,26.0,12.0,
FG1808.ZCE,20180404,1363.0,1371.0,,,,,1371.0,,0.0,0.0,0.0,26.0,0.0,
FG1808.ZCE,20180409,,1371.0,,,,,1371.0,,0.0,0.0,0.0,26.0,0.0,
FG1808.ZCE,20180410,,1371.0,,,,,1371.0,,0.0,0.0,0.0,26.0,0.0,
FG1808.ZCE,20180411,,1371.0,1370.0,1370.0,1351.0,1365.0,1364.0,-6.0,-7.0,18.0,49.11,12.0,-14.0,
FG1808.ZCE,20180412,1365.0,1364.0,1367.0,1370.0,1367.0,1370.0,1369.0,6.0,5.0,6.0,16.43,18.0,6.0,
FG1808.ZCE,20180413,1370.0,1369.0,,,,,1375.0,,6.0,0.0,0.0,18.0,0.0,
FG1808.ZCE,20180416,,1375.0,,,,,1370.0,,-5.0,0.0,0.0,18.0,0.0,
FG1808.ZCE,20180417,,1370.0,,,,,1366.0,,-4.0,0.0,0.0,18.0,0.0,
FG1808.ZCE,20180418,,1366.0,,,,,1384.0,,18.0,0.0,0.0,18.0,0.0,
FG1808.ZCE,20180419,,1384.0,1386.0,1393.0,1386.0,1393.0,1389.0,9.0,5.0,20.0,55.55,18.0,0.0,
FG1808.ZCE,20180420,1393.0,1389.0,1394.0,1394.0,1394.0,1394.0,1394.0,5.0,5.0,2.0,5.58,16.0,-2.0,
FG1808.ZCE,20180423,1394.0,1394.0,1402.0,1402.0,1402.0,1402.0,1402.0,8.0,8.0,2.0,5.61,18.0,2.0,
FG1808.ZCE,20180424,1402.0,1402.0,1407.0,1407.0,1407.0,1407.0,1407.0,5.0,5.0,2.0,5.63,20.0,2.0,
FG1808.ZCE,20180425,1407.0,1407.0,1405.0,1405.0,1396.0,1396.0,1401.0,-11.0,-6.0,4.0,11.2,20.0,0.0,
FG1808.ZCE,20180426,1396.0,1401.0,1388.0,1396.0,1387.0,1387.0,1390.0,-14.0,-11.0,14.0,38.92,20.0,0.0,
FG1808.ZCE,20180427,1387.0,1390.0,1395.0,1401.0,1374.0,1374.0,1387.0,-16.0,-3.0,40.0,110.92,36.0,16.0,
FG1808.ZCE,20180502,1374.0,1387.0,1380.0,1402.0,1369.0,1402.0,1385.0,15.0,-2.0,26.0,72.01,34.0,-2.0,
FG1808.ZCE,20180503,1402.0,1385.0,1401.0,1402.0,1401.0,1402.0,1402.0,17.0,17.0,4.0,11.21,34.0,0.0,
FG1808.ZCE,20180504,1402.0,1402.0,1401.0,1403.0,1393.0,1393.0,1399.0,-9.0,-3.0,6.0,16.79,32.0,-2.0,
FG1808.ZCE,20180507,1393.0,1399.0,,,,,1400.0,,1.0,0.0,0.0,32.0,0.0,
FG1808.ZCE,20180508,,1400.0,1387.0,1430.0,1387.0,1401.0,1402.0,1.0,2.0,36.0,100.93,32.0,0.0,
FG1808.ZCE,20180509,1401.0,1402.0,1391.0,1391.0,1372.0,1372.0,1379.0,-30.0,-23.0,16.0,44.12,40.0,8.0,
FG1808.ZCE,20180510,1372.0,1379.0,,,,,1379.0,,0.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180511,,1379.0,,,,,1379.0,,0.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180514,,1379.0,1378.0,1410.0,1378.0,1410.0,1397.0,31.0,18.0,8.0,22.35,44.0,4.0,
FG1808.ZCE,20180515,1410.0,1397.0,,,,,1397.0,,0.0,0.0,0.0,44.0,0.0,
FG1808.ZCE,20180516,,1397.0,1393.0,1417.0,1393.0,1417.0,1413.0,20.0,16.0,28.0,79.1,62.0,18.0,
FG1808.ZCE,20180517,1417.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,62.0,0.0,
FG1808.ZCE,20180518,,1413.0,1404.0,1404.0,1370.0,1370.0,1393.0,-43.0,-20.0,22.0,61.3,42.0,-20.0,
FG1808.ZCE,20180521,1370.0,1393.0,,,,,1399.0,,6.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180522,,1399.0,,,,,1402.0,,3.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180523,,1402.0,1411.0,1411.0,1409.0,1409.0,1410.0,7.0,8.0,4.0,11.28,40.0,-2.0,
FG1808.ZCE,20180524,1409.0,1410.0,,,,,1413.0,,3.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180525,,1413.0,1411.0,1443.0,1410.0,1410.0,1421.0,-3.0,8.0,6.0,17.06,42.0,2.0,
FG1808.ZCE,20180528,1410.0,1421.0,1415.0,1447.0,1405.0,1435.0,1423.0,14.0,2.0,30.0,85.38,40.0,-2.0,
FG1808.ZCE,20180529,1435.0,1423.0,1430.0,1430.0,1430.0,1430.0,1430.0,7.0,7.0,2.0,5.72,40.0,0.0,
FG1808.ZCE,20180530,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180531,,1430.0,1442.0,1454.0,1436.0,1436.0,1444.0,6.0,14.0,8.0,23.1,40.0,0.0,
FG1808.ZCE,20180601,1436.0,1444.0,,,,,1451.0,,7.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180604,,1451.0,1461.0,1461.0,1461.0,1461.0,1461.0,10.0,10.0,2.0,5.84,40.0,0.0,
FG1808.ZCE,20180605,1461.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180606,,1461.0,,,,,1461.0,,0.0,0.0,0.0,40.0,0.0,
FG1808.ZCE,20180607,,1461.0,1464.0,1470.0,1441.0,1470.0,1457.0,9.0,-4.0,10.0,29.14,42.0,2.0,
FG1808.ZCE,20180608,1470.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180611,,1457.0,1479.0,1479.0,1444.0,1456.0,1467.0,-1.0,10.0,10.0,29.34,44.0,2.0,
FG1808.ZCE,20180612,1456.0,1467.0,1466.0,1466.0,1449.0,1449.0,1458.0,-18.0,-9.0,4.0,11.66,42.0,-2.0,
FG1808.ZCE,20180613,1449.0,1458.0,,,,,1458.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180614,,1458.0,1443.0,1443.0,1443.0,1443.0,1443.0,-15.0,-15.0,10.0,28.86,48.0,6.0,
FG1808.ZCE,20180615,1443.0,1443.0,1468.0,1468.0,1437.0,1437.0,1454.0,-6.0,11.0,8.0,23.26,42.0,-6.0,
FG1808.ZCE,20180619,1437.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180620,,1454.0,,,,,1454.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180621,,1454.0,,,,,1454.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180622,,1454.0,,,,,1454.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180625,,1454.0,1440.0,1497.0,1440.0,1457.0,1465.0,3.0,11.0,26.0,76.2,42.0,0.0,
FG1808.ZCE,20180626,1457.0,1465.0,1451.0,1451.0,1450.0,1450.0,1451.0,-15.0,-14.0,4.0,11.6,42.0,0.0,
FG1808.ZCE,20180627,1450.0,1451.0,1444.0,1444.0,1444.0,1444.0,1444.0,-7.0,-7.0,2.0,5.78,42.0,0.0,
FG1808.ZCE,20180628,1444.0,1444.0,1497.0,1497.0,1497.0,1497.0,1497.0,53.0,53.0,2.0,5.99,42.0,0.0,
FG1808.ZCE,20180629,1497.0,1497.0,1490.0,1490.0,1482.0,1482.0,1488.0,-15.0,-9.0,10.0,29.77,42.0,0.0,
FG1808.ZCE,20180702,1482.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180703,,1488.0,,,,,1488.0,,0.0,0.0,0.0,42.0,0.0,
FG1808.ZCE,20180704,,1488.0,1494.0,1494.0,1480.0,1480.0,1484.0,-8.0,-4.0,8.0,23.74,46.0,4.0,
FG1808.ZCE,20180705,1480.0,1484.0,1486.0,1486.0,1486.0,1486.0,1486.0,2.0,2.0,2.0,5.94,46.0,0.0,
FG1808.ZCE,20180706,1486.0,1486.0,,,,,1486.0,,0.0,0.0,0.0,46.0,0.0,
FG1808.ZCE,20180709,,1486.0,,,,,1486.0,,0.0,0.0,0.0,46.0,0.0,
FG1808.ZCE,20180710,,1486.0,1490.0,1507.0,1468.0,1468.0,1488.0,-18.0,2.0,6.0,17.86,48.0,2.0,
FG1808.ZCE,20180711,1468.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,48.0,0.0,
FG1808.ZCE,20180712,,1488.0,1520.0,1520.0,1479.0,1479.0,1500.0,-9.0,12.0,4.0,12.0,50.0,2.0,
FG1808.ZCE,20180713,1479.0,1500.0,1490.0,1519.0,1490.0,1519.0,1505.0,19.0,5.0,4.0,12.04,48.0,-2.0,
FG1808.ZCE,20180716,1519.0,1505.0,,,,,1505.0,,0.0,0.0,0.0,48.0,0.0,
FG1808.ZCE,20180717,,1505.0,,,,,1497.0,,-8.0,0.0,0.0,48.0,0.0,
FG1808.ZCE,20180718,,1497.0,,,,,1497.0,,0.0,0.0,0.0,48.0,0.0,
FG1808.ZCE,20180719,,1497.0,,,,,1497.0,,0.0,0.0,0.0,48.0,0.0,
FG1808.ZCE,20180720,,1497.0,1440.0,1554.0,1440.0,1495.0,1506.0,-2.0,9.0,10.0,30.11,48.0,0.0,
FG1808.ZCE,20180723,1495.0,1506.0,1530.0,1530.0,1530.0,1530.0,1530.0,24.0,24.0,2.0,6.12,46.0,-2.0,
FG1808.ZCE,20180724,1530.0,1530.0,1530.0,1530.0,1530.0,1530.0,1530.0,0.0,0.0,6.0,18.36,40.0,-6.0,
FG1808.ZCE,20180725,1530.0,1530.0,1580.0,1580.0,1490.0,1500.0,1512.0,-30.0,-18.0,22.0,66.53,42.0,2.0,
FG1808.ZCE,20180726,1500.0,1512.0,1499.0,1545.0,1499.0,1540.0,1528.0,28.0,16.0,6.0,18.34,38.0,-4.0,
FG1808.ZCE,20180727,1540.0,1528.0,1503.0,1503.0,1503.0,1503.0,1503.0,-25.0,-25.0,8.0,24.05,38.0,0.0,
FG1808.ZCE,20180730,1503.0,1503.0,1501.0,1501.0,1499.0,1499.0,1500.0,-4.0,-3.0,8.0,24.0,40.0,2.0,
FG1808.ZCE,20180731,1499.0,1500.0,1520.0,1530.0,1520.0,1530.0,1528.0,30.0,28.0,16.0,48.88,38.0,-2.0,
FG1808.ZCE,20180801,1530.0,1528.0,,,,,1528.0,,0.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180802,,1528.0,,,,,1528.0,,0.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180803,,1528.0,,,,,1533.0,,5.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180806,,1533.0,,,,,1512.0,,-21.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180807,,1512.0,,,,,1521.0,,9.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180808,,1521.0,,,,,1523.0,,2.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180809,,1523.0,,,,,1517.0,,-6.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180810,,1517.0,,,,,1534.0,,17.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180813,,1534.0,,,,,1533.0,,-1.0,0.0,0.0,38.0,0.0,
FG1808.ZCE,20180814,,1533.0,,,,,1567.0,,34.0,0.0,0.0,0.0,-38.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1808.ZCE 20170815 1398.0 1398.0 0.0 0.0 0.0 0.0 0.0
3 FG1808.ZCE 20170816 1398.0 1398.0 0.0 0.0 0.0 0.0 0.0
4 FG1808.ZCE 20170817 1398.0 1398.0 0.0 0.0 0.0 0.0 0.0
5 FG1808.ZCE 20170818 1398.0 1398.0 0.0 0.0 0.0 0.0 0.0
6 FG1808.ZCE 20170821 1398.0 1399.0 1.0 0.0 0.0 0.0 0.0
7 FG1808.ZCE 20170822 1399.0 1409.0 10.0 0.0 0.0 0.0 0.0
8 FG1808.ZCE 20170823 1409.0 1409.0 0.0 0.0 0.0 0.0 0.0
9 FG1808.ZCE 20170824 1409.0 1413.0 4.0 0.0 0.0 0.0 0.0
10 FG1808.ZCE 20170825 1413.0 1413.0 0.0 0.0 0.0 0.0 0.0
11 FG1808.ZCE 20170828 1413.0 1413.0 0.0 0.0 0.0 0.0 0.0
12 FG1808.ZCE 20170829 1413.0 1413.0 0.0 0.0 0.0 0.0 0.0
13 FG1808.ZCE 20170830 1413.0 1386.0 1386.0 1386.0 1386.0 1386.0 -27.0 -27.0 2.0 5.54 2.0 2.0
14 FG1808.ZCE 20170831 1386.0 1386.0 1386.0 0.0 0.0 0.0 2.0 0.0
15 FG1808.ZCE 20170901 1386.0 1386.0 0.0 0.0 0.0 2.0 0.0
16 FG1808.ZCE 20170904 1386.0 1386.0 0.0 0.0 0.0 2.0 0.0
17 FG1808.ZCE 20170905 1386.0 1386.0 0.0 0.0 0.0 2.0 0.0
18 FG1808.ZCE 20170906 1386.0 1385.0 -1.0 0.0 0.0 2.0 0.0
19 FG1808.ZCE 20170907 1385.0 1368.0 -17.0 0.0 0.0 2.0 0.0
20 FG1808.ZCE 20170908 1368.0 1366.0 1374.0 1366.0 1374.0 1370.0 6.0 2.0 4.0 10.96 4.0 2.0
21 FG1808.ZCE 20170911 1374.0 1370.0 1370.0 0.0 0.0 0.0 4.0 0.0
22 FG1808.ZCE 20170912 1370.0 1370.0 0.0 0.0 0.0 4.0 0.0
23 FG1808.ZCE 20170913 1370.0 1370.0 0.0 0.0 0.0 4.0 0.0
24 FG1808.ZCE 20170914 1370.0 1370.0 0.0 0.0 0.0 4.0 0.0
25 FG1808.ZCE 20170915 1370.0 1353.0 -17.0 0.0 0.0 4.0 0.0
26 FG1808.ZCE 20170918 1353.0 1343.0 1343.0 1343.0 1343.0 1343.0 -10.0 -10.0 2.0 5.37 4.0 0.0
27 FG1808.ZCE 20170919 1343.0 1343.0 1323.0 -20.0 0.0 0.0 4.0 0.0
28 FG1808.ZCE 20170920 1323.0 1323.0 0.0 0.0 0.0 4.0 0.0
29 FG1808.ZCE 20170921 1323.0 1329.0 1329.0 1329.0 1329.0 1329.0 6.0 6.0 2.0 5.32 6.0 2.0
30 FG1808.ZCE 20170922 1329.0 1329.0 1326.0 -3.0 0.0 0.0 6.0 0.0
31 FG1808.ZCE 20170925 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
32 FG1808.ZCE 20170926 1326.0 1299.0 -27.0 0.0 0.0 6.0 0.0
33 FG1808.ZCE 20170927 1299.0 1294.0 1294.0 1294.0 1294.0 1294.0 -5.0 -5.0 2.0 5.18 6.0 0.0
34 FG1808.ZCE 20170928 1294.0 1294.0 1294.0 0.0 0.0 0.0 6.0 0.0
35 FG1808.ZCE 20170929 1294.0 1292.0 -2.0 0.0 0.0 6.0 0.0
36 FG1808.ZCE 20171009 1292.0 1283.0 -9.0 0.0 0.0 6.0 0.0
37 FG1808.ZCE 20171010 1283.0 1310.0 1310.0 1310.0 1310.0 1310.0 27.0 27.0 2.0 5.24 6.0 0.0
38 FG1808.ZCE 20171011 1310.0 1310.0 1310.0 0.0 0.0 0.0 6.0 0.0
39 FG1808.ZCE 20171012 1310.0 1310.0 1310.0 1310.0 1310.0 1310.0 0.0 0.0 2.0 5.24 6.0 0.0
40 FG1808.ZCE 20171013 1310.0 1310.0 1323.0 13.0 0.0 0.0 6.0 0.0
41 FG1808.ZCE 20171016 1323.0 1331.0 1331.0 1331.0 1331.0 1331.0 8.0 8.0 2.0 5.32 6.0 0.0
42 FG1808.ZCE 20171017 1331.0 1331.0 1331.0 0.0 0.0 0.0 6.0 0.0
43 FG1808.ZCE 20171018 1331.0 1331.0 0.0 0.0 0.0 6.0 0.0
44 FG1808.ZCE 20171019 1331.0 1326.0 -5.0 0.0 0.0 6.0 0.0
45 FG1808.ZCE 20171020 1326.0 1340.0 1340.0 1340.0 1340.0 1340.0 14.0 14.0 2.0 5.36 8.0 2.0
46 FG1808.ZCE 20171023 1340.0 1340.0 1344.0 1344.0 1323.0 1323.0 1334.0 -17.0 -6.0 4.0 10.67 6.0 -2.0
47 FG1808.ZCE 20171024 1323.0 1334.0 1329.0 -5.0 0.0 0.0 6.0 0.0
48 FG1808.ZCE 20171025 1329.0 1327.0 1327.0 1327.0 1327.0 1327.0 -2.0 -2.0 2.0 5.31 6.0 0.0
49 FG1808.ZCE 20171026 1327.0 1327.0 1310.0 -17.0 0.0 0.0 6.0 0.0
50 FG1808.ZCE 20171027 1310.0 1288.0 1288.0 1288.0 1288.0 1288.0 -22.0 -22.0 2.0 5.15 8.0 2.0
51 FG1808.ZCE 20171030 1288.0 1288.0 1300.0 1300.0 1300.0 1300.0 1300.0 12.0 12.0 2.0 5.2 6.0 -2.0
52 FG1808.ZCE 20171031 1300.0 1300.0 1288.0 -12.0 0.0 0.0 6.0 0.0
53 FG1808.ZCE 20171101 1288.0 1288.0 0.0 0.0 0.0 6.0 0.0
54 FG1808.ZCE 20171102 1288.0 1305.0 1305.0 1305.0 1305.0 1305.0 17.0 17.0 2.0 5.22 8.0 2.0
55 FG1808.ZCE 20171103 1305.0 1305.0 1305.0 0.0 0.0 0.0 8.0 0.0
56 FG1808.ZCE 20171106 1305.0 1309.0 1309.0 1309.0 1309.0 1309.0 4.0 4.0 2.0 5.24 8.0 0.0
57 FG1808.ZCE 20171107 1309.0 1309.0 1324.0 15.0 0.0 0.0 8.0 0.0
58 FG1808.ZCE 20171108 1324.0 1332.0 1332.0 1332.0 1332.0 1332.0 8.0 8.0 4.0 10.66 6.0 -2.0
59 FG1808.ZCE 20171109 1332.0 1332.0 1340.0 1340.0 1340.0 1340.0 1340.0 8.0 8.0 2.0 5.36 6.0 0.0
60 FG1808.ZCE 20171110 1340.0 1340.0 1388.0 1388.0 1388.0 1388.0 1388.0 48.0 48.0 2.0 5.55 8.0 2.0
61 FG1808.ZCE 20171113 1388.0 1388.0 1385.0 -3.0 0.0 0.0 8.0 0.0
62 FG1808.ZCE 20171114 1385.0 1388.0 1388.0 1388.0 1388.0 1388.0 3.0 3.0 2.0 5.55 6.0 -2.0
63 FG1808.ZCE 20171115 1388.0 1388.0 1375.0 -13.0 0.0 0.0 6.0 0.0
64 FG1808.ZCE 20171116 1375.0 1375.0 0.0 0.0 0.0 6.0 0.0
65 FG1808.ZCE 20171117 1375.0 1380.0 1380.0 1380.0 1380.0 1380.0 5.0 5.0 2.0 5.52 6.0 0.0
66 FG1808.ZCE 20171120 1380.0 1380.0 1386.0 1406.0 1381.0 1406.0 1391.0 26.0 11.0 6.0 16.69 6.0 0.0
67 FG1808.ZCE 20171121 1406.0 1391.0 1422.0 31.0 0.0 0.0 6.0 0.0
68 FG1808.ZCE 20171122 1422.0 1424.0 2.0 0.0 0.0 6.0 0.0
69 FG1808.ZCE 20171123 1424.0 1433.0 1433.0 1433.0 1433.0 1433.0 9.0 9.0 2.0 5.73 6.0 0.0
70 FG1808.ZCE 20171124 1433.0 1433.0 1441.0 8.0 0.0 0.0 6.0 0.0
71 FG1808.ZCE 20171127 1441.0 1461.0 1468.0 1459.0 1459.0 1463.0 18.0 22.0 6.0 17.55 8.0 2.0
72 FG1808.ZCE 20171128 1459.0 1463.0 1450.0 -13.0 0.0 0.0 8.0 0.0
73 FG1808.ZCE 20171129 1450.0 1460.0 1464.0 1460.0 1464.0 1462.0 14.0 12.0 4.0 11.7 8.0 0.0
74 FG1808.ZCE 20171130 1464.0 1462.0 1462.0 0.0 0.0 0.0 8.0 0.0
75 FG1808.ZCE 20171201 1462.0 1469.0 7.0 0.0 0.0 8.0 0.0
76 FG1808.ZCE 20171204 1469.0 1507.0 1507.0 1501.0 1501.0 1504.0 32.0 35.0 6.0 18.04 8.0 0.0
77 FG1808.ZCE 20171205 1501.0 1504.0 1499.0 -5.0 0.0 0.0 8.0 0.0
78 FG1808.ZCE 20171206 1499.0 1499.0 1499.0 1499.0 1499.0 1499.0 0.0 0.0 2.0 6.0 6.0 -2.0
79 FG1808.ZCE 20171207 1499.0 1499.0 1464.0 -35.0 0.0 0.0 6.0 0.0
80 FG1808.ZCE 20171208 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
81 FG1808.ZCE 20171211 1464.0 1472.0 1472.0 1472.0 1472.0 1472.0 8.0 8.0 4.0 11.78 6.0 0.0
82 FG1808.ZCE 20171212 1472.0 1472.0 1465.0 -7.0 0.0 0.0 6.0 0.0
83 FG1808.ZCE 20171213 1465.0 1483.0 1483.0 1483.0 1483.0 1483.0 18.0 18.0 2.0 5.93 6.0 0.0
84 FG1808.ZCE 20171214 1483.0 1483.0 1483.0 1486.0 1455.0 1455.0 1475.0 -28.0 -8.0 14.0 41.29 14.0 8.0
85 FG1808.ZCE 20171215 1455.0 1475.0 1475.0 0.0 0.0 0.0 14.0 0.0
86 FG1808.ZCE 20171218 1475.0 1494.0 1494.0 1492.0 1492.0 1493.0 17.0 18.0 4.0 11.94 10.0 -4.0
87 FG1808.ZCE 20171219 1492.0 1493.0 1488.0 1492.0 1488.0 1492.0 1490.0 -1.0 -3.0 6.0 17.88 6.0 -4.0
88 FG1808.ZCE 20171220 1492.0 1490.0 1490.0 0.0 0.0 0.0 6.0 0.0
89 FG1808.ZCE 20171221 1490.0 1490.0 0.0 0.0 0.0 6.0 0.0
90 FG1808.ZCE 20171222 1490.0 1502.0 12.0 0.0 0.0 6.0 0.0
91 FG1808.ZCE 20171225 1502.0 1495.0 -7.0 0.0 0.0 6.0 0.0
92 FG1808.ZCE 20171226 1495.0 1493.0 -2.0 0.0 0.0 6.0 0.0
93 FG1808.ZCE 20171227 1493.0 1490.0 1490.0 1488.0 1488.0 1489.0 -5.0 -4.0 4.0 11.91 10.0 4.0
94 FG1808.ZCE 20171228 1488.0 1489.0 1478.0 1478.0 1478.0 1478.0 1478.0 -11.0 -11.0 2.0 5.91 12.0 2.0
95 FG1808.ZCE 20171229 1478.0 1478.0 1476.0 1476.0 1476.0 1476.0 1476.0 -2.0 -2.0 2.0 5.9 14.0 2.0
96 FG1808.ZCE 20180102 1476.0 1476.0 1470.0 1470.0 1470.0 1470.0 1470.0 -6.0 -6.0 2.0 5.88 16.0 2.0
97 FG1808.ZCE 20180103 1470.0 1470.0 1472.0 1472.0 1472.0 1472.0 1472.0 2.0 2.0 2.0 5.89 18.0 2.0
98 FG1808.ZCE 20180104 1472.0 1472.0 1478.0 6.0 0.0 0.0 18.0 0.0
99 FG1808.ZCE 20180105 1478.0 1474.0 1482.0 1467.0 1482.0 1476.0 4.0 -2.0 8.0 23.62 22.0 4.0
100 FG1808.ZCE 20180108 1482.0 1476.0 1500.0 1500.0 1500.0 1500.0 1500.0 24.0 24.0 12.0 36.0 12.0 -10.0
101 FG1808.ZCE 20180109 1500.0 1500.0 1510.0 10.0 0.0 0.0 12.0 0.0
102 FG1808.ZCE 20180110 1510.0 1505.0 1505.0 1505.0 1505.0 1505.0 -5.0 -5.0 4.0 12.04 10.0 -2.0
103 FG1808.ZCE 20180111 1505.0 1505.0 1486.0 1486.0 1486.0 1486.0 1486.0 -19.0 -19.0 2.0 5.94 12.0 2.0
104 FG1808.ZCE 20180112 1486.0 1486.0 1489.0 3.0 0.0 0.0 12.0 0.0
105 FG1808.ZCE 20180115 1489.0 1489.0 0.0 0.0 0.0 12.0 0.0
106 FG1808.ZCE 20180116 1489.0 1480.0 1480.0 1479.0 1479.0 1479.0 -10.0 -10.0 6.0 17.75 16.0 4.0
107 FG1808.ZCE 20180117 1479.0 1479.0 1479.0 0.0 0.0 0.0 16.0 0.0
108 FG1808.ZCE 20180118 1479.0 1495.0 1495.0 1495.0 1495.0 1495.0 16.0 16.0 2.0 5.98 14.0 -2.0
109 FG1808.ZCE 20180119 1495.0 1495.0 1495.0 0.0 0.0 0.0 14.0 0.0
110 FG1808.ZCE 20180122 1495.0 1488.0 1489.0 1488.0 1489.0 1488.0 -6.0 -7.0 6.0 17.86 8.0 -6.0
111 FG1808.ZCE 20180123 1489.0 1488.0 1488.0 0.0 0.0 0.0 8.0 0.0
112 FG1808.ZCE 20180124 1488.0 1480.0 1480.0 1480.0 1480.0 1480.0 -8.0 -8.0 2.0 5.92 10.0 2.0
113 FG1808.ZCE 20180125 1480.0 1480.0 1495.0 1497.0 1495.0 1496.0 1496.0 16.0 16.0 6.0 17.95 8.0 -2.0
114 FG1808.ZCE 20180126 1496.0 1496.0 1496.0 0.0 0.0 0.0 8.0 0.0
115 FG1808.ZCE 20180129 1496.0 1517.0 21.0 0.0 0.0 8.0 0.0
116 FG1808.ZCE 20180130 1517.0 1517.0 0.0 0.0 0.0 8.0 0.0
117 FG1808.ZCE 20180131 1517.0 1509.0 -8.0 0.0 0.0 8.0 0.0
118 FG1808.ZCE 20180201 1509.0 1502.0 -7.0 0.0 0.0 8.0 0.0
119 FG1808.ZCE 20180202 1502.0 1512.0 10.0 0.0 0.0 8.0 0.0
120 FG1808.ZCE 20180205 1512.0 1512.0 0.0 0.0 0.0 8.0 0.0
121 FG1808.ZCE 20180206 1512.0 1514.0 1514.0 1514.0 1514.0 1514.0 2.0 2.0 2.0 6.06 10.0 2.0
122 FG1808.ZCE 20180207 1514.0 1514.0 1514.0 0.0 0.0 0.0 10.0 0.0
123 FG1808.ZCE 20180208 1514.0 1506.0 -8.0 0.0 0.0 10.0 0.0
124 FG1808.ZCE 20180209 1506.0 1494.0 1494.0 1494.0 1494.0 1494.0 -12.0 -12.0 2.0 5.98 10.0 0.0
125 FG1808.ZCE 20180212 1494.0 1494.0 1479.0 -15.0 0.0 0.0 10.0 0.0
126 FG1808.ZCE 20180213 1479.0 1479.0 0.0 0.0 0.0 10.0 0.0
127 FG1808.ZCE 20180214 1479.0 1492.0 13.0 0.0 0.0 10.0 0.0
128 FG1808.ZCE 20180222 1492.0 1491.0 -1.0 0.0 0.0 10.0 0.0
129 FG1808.ZCE 20180223 1491.0 1508.0 17.0 0.0 0.0 10.0 0.0
130 FG1808.ZCE 20180226 1508.0 1509.0 1.0 0.0 0.0 10.0 0.0
131 FG1808.ZCE 20180227 1509.0 1509.0 0.0 0.0 0.0 10.0 0.0
132 FG1808.ZCE 20180228 1509.0 1509.0 0.0 0.0 0.0 10.0 0.0
133 FG1808.ZCE 20180301 1509.0 1511.0 2.0 0.0 0.0 10.0 0.0
134 FG1808.ZCE 20180302 1511.0 1511.0 0.0 0.0 0.0 10.0 0.0
135 FG1808.ZCE 20180305 1511.0 1506.0 -5.0 0.0 0.0 10.0 0.0
136 FG1808.ZCE 20180306 1506.0 1501.0 -5.0 0.0 0.0 10.0 0.0
137 FG1808.ZCE 20180307 1501.0 1499.0 -2.0 0.0 0.0 10.0 0.0
138 FG1808.ZCE 20180308 1499.0 1486.0 -13.0 0.0 0.0 10.0 0.0
139 FG1808.ZCE 20180309 1486.0 1463.0 1463.0 1442.0 1442.0 1453.0 -44.0 -33.0 8.0 23.24 6.0 -4.0
140 FG1808.ZCE 20180312 1442.0 1453.0 1471.0 1471.0 1454.0 1454.0 1463.0 1.0 10.0 4.0 11.7 6.0 0.0
141 FG1808.ZCE 20180313 1454.0 1463.0 1449.0 1452.0 1449.0 1452.0 1451.0 -11.0 -12.0 4.0 11.6 4.0 -2.0
142 FG1808.ZCE 20180314 1452.0 1451.0 1447.0 -4.0 0.0 0.0 4.0 0.0
143 FG1808.ZCE 20180315 1447.0 1420.0 1420.0 1417.0 1417.0 1419.0 -30.0 -28.0 4.0 11.35 8.0 4.0
144 FG1808.ZCE 20180316 1417.0 1419.0 1428.0 1432.0 1428.0 1432.0 1431.0 13.0 12.0 8.0 22.89 8.0 0.0
145 FG1808.ZCE 20180319 1432.0 1431.0 1434.0 1437.0 1423.0 1437.0 1431.0 6.0 0.0 8.0 22.9 12.0 4.0
146 FG1808.ZCE 20180320 1437.0 1431.0 1437.0 1442.0 1422.0 1422.0 1427.0 -9.0 -4.0 14.0 39.96 22.0 10.0
147 FG1808.ZCE 20180321 1422.0 1427.0 1434.0 1434.0 1431.0 1432.0 1432.0 5.0 5.0 12.0 34.36 10.0 -12.0
148 FG1808.ZCE 20180322 1432.0 1432.0 1368.0 1368.0 1368.0 1368.0 1368.0 -64.0 -64.0 4.0 10.94 12.0 2.0
149 FG1808.ZCE 20180323 1368.0 1368.0 1373.0 1379.0 1357.0 1357.0 1372.0 -11.0 4.0 8.0 21.94 8.0 -4.0
150 FG1808.ZCE 20180326 1357.0 1372.0 1372.0 0.0 0.0 0.0 8.0 0.0
151 FG1808.ZCE 20180327 1372.0 1364.0 -8.0 0.0 0.0 8.0 0.0
152 FG1808.ZCE 20180328 1364.0 1359.0 -5.0 0.0 0.0 8.0 0.0
153 FG1808.ZCE 20180329 1359.0 1366.0 7.0 0.0 0.0 8.0 0.0
154 FG1808.ZCE 20180330 1366.0 1393.0 27.0 0.0 0.0 8.0 0.0
155 FG1808.ZCE 20180402 1393.0 1393.0 1393.0 1368.0 1368.0 1376.0 -25.0 -17.0 10.0 27.52 14.0 6.0
156 FG1808.ZCE 20180403 1368.0 1376.0 1378.0 1381.0 1363.0 1363.0 1371.0 -13.0 -5.0 20.0 54.84 26.0 12.0
157 FG1808.ZCE 20180404 1363.0 1371.0 1371.0 0.0 0.0 0.0 26.0 0.0
158 FG1808.ZCE 20180409 1371.0 1371.0 0.0 0.0 0.0 26.0 0.0
159 FG1808.ZCE 20180410 1371.0 1371.0 0.0 0.0 0.0 26.0 0.0
160 FG1808.ZCE 20180411 1371.0 1370.0 1370.0 1351.0 1365.0 1364.0 -6.0 -7.0 18.0 49.11 12.0 -14.0
161 FG1808.ZCE 20180412 1365.0 1364.0 1367.0 1370.0 1367.0 1370.0 1369.0 6.0 5.0 6.0 16.43 18.0 6.0
162 FG1808.ZCE 20180413 1370.0 1369.0 1375.0 6.0 0.0 0.0 18.0 0.0
163 FG1808.ZCE 20180416 1375.0 1370.0 -5.0 0.0 0.0 18.0 0.0
164 FG1808.ZCE 20180417 1370.0 1366.0 -4.0 0.0 0.0 18.0 0.0
165 FG1808.ZCE 20180418 1366.0 1384.0 18.0 0.0 0.0 18.0 0.0
166 FG1808.ZCE 20180419 1384.0 1386.0 1393.0 1386.0 1393.0 1389.0 9.0 5.0 20.0 55.55 18.0 0.0
167 FG1808.ZCE 20180420 1393.0 1389.0 1394.0 1394.0 1394.0 1394.0 1394.0 5.0 5.0 2.0 5.58 16.0 -2.0
168 FG1808.ZCE 20180423 1394.0 1394.0 1402.0 1402.0 1402.0 1402.0 1402.0 8.0 8.0 2.0 5.61 18.0 2.0
169 FG1808.ZCE 20180424 1402.0 1402.0 1407.0 1407.0 1407.0 1407.0 1407.0 5.0 5.0 2.0 5.63 20.0 2.0
170 FG1808.ZCE 20180425 1407.0 1407.0 1405.0 1405.0 1396.0 1396.0 1401.0 -11.0 -6.0 4.0 11.2 20.0 0.0
171 FG1808.ZCE 20180426 1396.0 1401.0 1388.0 1396.0 1387.0 1387.0 1390.0 -14.0 -11.0 14.0 38.92 20.0 0.0
172 FG1808.ZCE 20180427 1387.0 1390.0 1395.0 1401.0 1374.0 1374.0 1387.0 -16.0 -3.0 40.0 110.92 36.0 16.0
173 FG1808.ZCE 20180502 1374.0 1387.0 1380.0 1402.0 1369.0 1402.0 1385.0 15.0 -2.0 26.0 72.01 34.0 -2.0
174 FG1808.ZCE 20180503 1402.0 1385.0 1401.0 1402.0 1401.0 1402.0 1402.0 17.0 17.0 4.0 11.21 34.0 0.0
175 FG1808.ZCE 20180504 1402.0 1402.0 1401.0 1403.0 1393.0 1393.0 1399.0 -9.0 -3.0 6.0 16.79 32.0 -2.0
176 FG1808.ZCE 20180507 1393.0 1399.0 1400.0 1.0 0.0 0.0 32.0 0.0
177 FG1808.ZCE 20180508 1400.0 1387.0 1430.0 1387.0 1401.0 1402.0 1.0 2.0 36.0 100.93 32.0 0.0
178 FG1808.ZCE 20180509 1401.0 1402.0 1391.0 1391.0 1372.0 1372.0 1379.0 -30.0 -23.0 16.0 44.12 40.0 8.0
179 FG1808.ZCE 20180510 1372.0 1379.0 1379.0 0.0 0.0 0.0 40.0 0.0
180 FG1808.ZCE 20180511 1379.0 1379.0 0.0 0.0 0.0 40.0 0.0
181 FG1808.ZCE 20180514 1379.0 1378.0 1410.0 1378.0 1410.0 1397.0 31.0 18.0 8.0 22.35 44.0 4.0
182 FG1808.ZCE 20180515 1410.0 1397.0 1397.0 0.0 0.0 0.0 44.0 0.0
183 FG1808.ZCE 20180516 1397.0 1393.0 1417.0 1393.0 1417.0 1413.0 20.0 16.0 28.0 79.1 62.0 18.0
184 FG1808.ZCE 20180517 1417.0 1413.0 1413.0 0.0 0.0 0.0 62.0 0.0
185 FG1808.ZCE 20180518 1413.0 1404.0 1404.0 1370.0 1370.0 1393.0 -43.0 -20.0 22.0 61.3 42.0 -20.0
186 FG1808.ZCE 20180521 1370.0 1393.0 1399.0 6.0 0.0 0.0 42.0 0.0
187 FG1808.ZCE 20180522 1399.0 1402.0 3.0 0.0 0.0 42.0 0.0
188 FG1808.ZCE 20180523 1402.0 1411.0 1411.0 1409.0 1409.0 1410.0 7.0 8.0 4.0 11.28 40.0 -2.0
189 FG1808.ZCE 20180524 1409.0 1410.0 1413.0 3.0 0.0 0.0 40.0 0.0
190 FG1808.ZCE 20180525 1413.0 1411.0 1443.0 1410.0 1410.0 1421.0 -3.0 8.0 6.0 17.06 42.0 2.0
191 FG1808.ZCE 20180528 1410.0 1421.0 1415.0 1447.0 1405.0 1435.0 1423.0 14.0 2.0 30.0 85.38 40.0 -2.0
192 FG1808.ZCE 20180529 1435.0 1423.0 1430.0 1430.0 1430.0 1430.0 1430.0 7.0 7.0 2.0 5.72 40.0 0.0
193 FG1808.ZCE 20180530 1430.0 1430.0 1430.0 0.0 0.0 0.0 40.0 0.0
194 FG1808.ZCE 20180531 1430.0 1442.0 1454.0 1436.0 1436.0 1444.0 6.0 14.0 8.0 23.1 40.0 0.0
195 FG1808.ZCE 20180601 1436.0 1444.0 1451.0 7.0 0.0 0.0 40.0 0.0
196 FG1808.ZCE 20180604 1451.0 1461.0 1461.0 1461.0 1461.0 1461.0 10.0 10.0 2.0 5.84 40.0 0.0
197 FG1808.ZCE 20180605 1461.0 1461.0 1461.0 0.0 0.0 0.0 40.0 0.0
198 FG1808.ZCE 20180606 1461.0 1461.0 0.0 0.0 0.0 40.0 0.0
199 FG1808.ZCE 20180607 1461.0 1464.0 1470.0 1441.0 1470.0 1457.0 9.0 -4.0 10.0 29.14 42.0 2.0
200 FG1808.ZCE 20180608 1470.0 1457.0 1457.0 0.0 0.0 0.0 42.0 0.0
201 FG1808.ZCE 20180611 1457.0 1479.0 1479.0 1444.0 1456.0 1467.0 -1.0 10.0 10.0 29.34 44.0 2.0
202 FG1808.ZCE 20180612 1456.0 1467.0 1466.0 1466.0 1449.0 1449.0 1458.0 -18.0 -9.0 4.0 11.66 42.0 -2.0
203 FG1808.ZCE 20180613 1449.0 1458.0 1458.0 0.0 0.0 0.0 42.0 0.0
204 FG1808.ZCE 20180614 1458.0 1443.0 1443.0 1443.0 1443.0 1443.0 -15.0 -15.0 10.0 28.86 48.0 6.0
205 FG1808.ZCE 20180615 1443.0 1443.0 1468.0 1468.0 1437.0 1437.0 1454.0 -6.0 11.0 8.0 23.26 42.0 -6.0
206 FG1808.ZCE 20180619 1437.0 1454.0 1454.0 0.0 0.0 0.0 42.0 0.0
207 FG1808.ZCE 20180620 1454.0 1454.0 0.0 0.0 0.0 42.0 0.0
208 FG1808.ZCE 20180621 1454.0 1454.0 0.0 0.0 0.0 42.0 0.0
209 FG1808.ZCE 20180622 1454.0 1454.0 0.0 0.0 0.0 42.0 0.0
210 FG1808.ZCE 20180625 1454.0 1440.0 1497.0 1440.0 1457.0 1465.0 3.0 11.0 26.0 76.2 42.0 0.0
211 FG1808.ZCE 20180626 1457.0 1465.0 1451.0 1451.0 1450.0 1450.0 1451.0 -15.0 -14.0 4.0 11.6 42.0 0.0
212 FG1808.ZCE 20180627 1450.0 1451.0 1444.0 1444.0 1444.0 1444.0 1444.0 -7.0 -7.0 2.0 5.78 42.0 0.0
213 FG1808.ZCE 20180628 1444.0 1444.0 1497.0 1497.0 1497.0 1497.0 1497.0 53.0 53.0 2.0 5.99 42.0 0.0
214 FG1808.ZCE 20180629 1497.0 1497.0 1490.0 1490.0 1482.0 1482.0 1488.0 -15.0 -9.0 10.0 29.77 42.0 0.0
215 FG1808.ZCE 20180702 1482.0 1488.0 1488.0 0.0 0.0 0.0 42.0 0.0
216 FG1808.ZCE 20180703 1488.0 1488.0 0.0 0.0 0.0 42.0 0.0
217 FG1808.ZCE 20180704 1488.0 1494.0 1494.0 1480.0 1480.0 1484.0 -8.0 -4.0 8.0 23.74 46.0 4.0
218 FG1808.ZCE 20180705 1480.0 1484.0 1486.0 1486.0 1486.0 1486.0 1486.0 2.0 2.0 2.0 5.94 46.0 0.0
219 FG1808.ZCE 20180706 1486.0 1486.0 1486.0 0.0 0.0 0.0 46.0 0.0
220 FG1808.ZCE 20180709 1486.0 1486.0 0.0 0.0 0.0 46.0 0.0
221 FG1808.ZCE 20180710 1486.0 1490.0 1507.0 1468.0 1468.0 1488.0 -18.0 2.0 6.0 17.86 48.0 2.0
222 FG1808.ZCE 20180711 1468.0 1488.0 1488.0 0.0 0.0 0.0 48.0 0.0
223 FG1808.ZCE 20180712 1488.0 1520.0 1520.0 1479.0 1479.0 1500.0 -9.0 12.0 4.0 12.0 50.0 2.0
224 FG1808.ZCE 20180713 1479.0 1500.0 1490.0 1519.0 1490.0 1519.0 1505.0 19.0 5.0 4.0 12.04 48.0 -2.0
225 FG1808.ZCE 20180716 1519.0 1505.0 1505.0 0.0 0.0 0.0 48.0 0.0
226 FG1808.ZCE 20180717 1505.0 1497.0 -8.0 0.0 0.0 48.0 0.0
227 FG1808.ZCE 20180718 1497.0 1497.0 0.0 0.0 0.0 48.0 0.0
228 FG1808.ZCE 20180719 1497.0 1497.0 0.0 0.0 0.0 48.0 0.0
229 FG1808.ZCE 20180720 1497.0 1440.0 1554.0 1440.0 1495.0 1506.0 -2.0 9.0 10.0 30.11 48.0 0.0
230 FG1808.ZCE 20180723 1495.0 1506.0 1530.0 1530.0 1530.0 1530.0 1530.0 24.0 24.0 2.0 6.12 46.0 -2.0
231 FG1808.ZCE 20180724 1530.0 1530.0 1530.0 1530.0 1530.0 1530.0 1530.0 0.0 0.0 6.0 18.36 40.0 -6.0
232 FG1808.ZCE 20180725 1530.0 1530.0 1580.0 1580.0 1490.0 1500.0 1512.0 -30.0 -18.0 22.0 66.53 42.0 2.0
233 FG1808.ZCE 20180726 1500.0 1512.0 1499.0 1545.0 1499.0 1540.0 1528.0 28.0 16.0 6.0 18.34 38.0 -4.0
234 FG1808.ZCE 20180727 1540.0 1528.0 1503.0 1503.0 1503.0 1503.0 1503.0 -25.0 -25.0 8.0 24.05 38.0 0.0
235 FG1808.ZCE 20180730 1503.0 1503.0 1501.0 1501.0 1499.0 1499.0 1500.0 -4.0 -3.0 8.0 24.0 40.0 2.0
236 FG1808.ZCE 20180731 1499.0 1500.0 1520.0 1530.0 1520.0 1530.0 1528.0 30.0 28.0 16.0 48.88 38.0 -2.0
237 FG1808.ZCE 20180801 1530.0 1528.0 1528.0 0.0 0.0 0.0 38.0 0.0
238 FG1808.ZCE 20180802 1528.0 1528.0 0.0 0.0 0.0 38.0 0.0
239 FG1808.ZCE 20180803 1528.0 1533.0 5.0 0.0 0.0 38.0 0.0
240 FG1808.ZCE 20180806 1533.0 1512.0 -21.0 0.0 0.0 38.0 0.0
241 FG1808.ZCE 20180807 1512.0 1521.0 9.0 0.0 0.0 38.0 0.0
242 FG1808.ZCE 20180808 1521.0 1523.0 2.0 0.0 0.0 38.0 0.0
243 FG1808.ZCE 20180809 1523.0 1517.0 -6.0 0.0 0.0 38.0 0.0
244 FG1808.ZCE 20180810 1517.0 1534.0 17.0 0.0 0.0 38.0 0.0
245 FG1808.ZCE 20180813 1534.0 1533.0 -1.0 0.0 0.0 38.0 0.0
246 FG1808.ZCE 20180814 1533.0 1567.0 34.0 0.0 0.0 0.0 -38.0