From d7eb2a584000c0fb74cd4aec012129ba5c046b3f Mon Sep 17 00:00:00 2001 From: vipg Date: Sat, 18 Jul 2026 16:06:42 +0800 Subject: [PATCH] =?UTF-8?q?=E8=A1=A5=E5=85=85=201901-1912=20=E5=90=88?= =?UTF-8?q?=E7=BA=A6=E6=95=B0=E6=8D=AE?= MIME-Version: 1.0 Content-Type: text/plain; charset=UTF-8 Content-Transfer-Encoding: 8bit Co-Authored-By: Claude Opus 4.7 --- data/FG/FG1901.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1902.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1903.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1904.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1905.csv | 246 +++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1906.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1907.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1908.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1909.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1910.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1911.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1912.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ update.py | 3 +- 13 files changed, 2928 insertions(+), 1 deletion(-) create mode 100644 data/FG/FG1901.csv create mode 100644 data/FG/FG1902.csv create mode 100644 data/FG/FG1903.csv create mode 100644 data/FG/FG1904.csv create mode 100644 data/FG/FG1905.csv create mode 100644 data/FG/FG1906.csv create mode 100644 data/FG/FG1907.csv create mode 100644 data/FG/FG1908.csv create mode 100644 data/FG/FG1909.csv create mode 100644 data/FG/FG1910.csv create mode 100644 data/FG/FG1911.csv create mode 100644 data/FG/FG1912.csv diff --git a/data/FG/FG1901.csv b/data/FG/FG1901.csv new file mode 100644 index 0000000..f588e55 --- /dev/null +++ b/data/FG/FG1901.csv @@ -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 +FG1901.ZCE,20180116,,1496.0,1447.0,1482.0,1427.0,1429.0,1439.0,-67.0,-57.0,1118.0,3218.43,964.0,964.0, +FG1901.ZCE,20180117,1429.0,1439.0,1429.0,1437.0,1428.0,1435.0,1433.0,-4.0,-6.0,258.0,739.22,954.0,-10.0, +FG1901.ZCE,20180118,1435.0,1433.0,1428.0,1441.0,1427.0,1437.0,1432.0,4.0,-1.0,1008.0,2887.32,1674.0,720.0, +FG1901.ZCE,20180119,1437.0,1432.0,1433.0,1437.0,1423.0,1435.0,1430.0,3.0,-2.0,654.0,1870.76,1658.0,-16.0, +FG1901.ZCE,20180122,1435.0,1430.0,1430.0,1434.0,1408.0,1413.0,1416.0,-17.0,-14.0,1120.0,3171.48,2536.0,878.0, +FG1901.ZCE,20180123,1413.0,1416.0,1409.0,1417.0,1404.0,1415.0,1410.0,-1.0,-6.0,592.0,1669.05,2728.0,192.0, +FG1901.ZCE,20180124,1415.0,1410.0,1413.0,1419.0,1412.0,1418.0,1416.0,8.0,6.0,194.0,549.23,2728.0,0.0, +FG1901.ZCE,20180125,1418.0,1416.0,1419.0,1440.0,1412.0,1432.0,1432.0,16.0,16.0,770.0,2204.58,2910.0,182.0, +FG1901.ZCE,20180126,1432.0,1432.0,1430.0,1436.0,1426.0,1434.0,1430.0,2.0,-2.0,152.0,434.85,2834.0,-76.0, +FG1901.ZCE,20180129,1434.0,1430.0,1434.0,1449.0,1433.0,1446.0,1441.0,16.0,11.0,972.0,2801.41,3226.0,392.0, +FG1901.ZCE,20180130,1446.0,1441.0,1444.0,1446.0,1437.0,1446.0,1442.0,5.0,1.0,182.0,525.0,3204.0,-22.0, +FG1901.ZCE,20180131,1446.0,1442.0,1444.0,1446.0,1430.0,1435.0,1438.0,-7.0,-4.0,256.0,736.12,3312.0,108.0, +FG1901.ZCE,20180201,1435.0,1438.0,1435.0,1448.0,1426.0,1431.0,1435.0,-7.0,-3.0,286.0,820.95,3290.0,-22.0, +FG1901.ZCE,20180202,1431.0,1435.0,1430.0,1446.0,1429.0,1443.0,1437.0,8.0,2.0,286.0,821.95,3344.0,54.0, +FG1901.ZCE,20180205,1443.0,1437.0,1438.0,1446.0,1435.0,1445.0,1441.0,8.0,4.0,212.0,610.94,3402.0,58.0, +FG1901.ZCE,20180206,1445.0,1441.0,1441.0,1447.0,1437.0,1441.0,1440.0,0.0,-1.0,82.0,236.21,3392.0,-10.0, +FG1901.ZCE,20180207,1441.0,1440.0,1439.0,1444.0,1435.0,1441.0,1440.0,1.0,0.0,144.0,414.73,3448.0,56.0, +FG1901.ZCE,20180208,1441.0,1440.0,1438.0,1462.0,1428.0,1428.0,1444.0,-12.0,4.0,344.0,993.23,3418.0,-30.0, +FG1901.ZCE,20180209,1428.0,1444.0,1428.0,1432.0,1416.0,1417.0,1425.0,-27.0,-19.0,408.0,1162.95,3340.0,-78.0, +FG1901.ZCE,20180212,1417.0,1425.0,1414.0,1420.0,1402.0,1405.0,1411.0,-20.0,-14.0,448.0,1264.64,3330.0,-10.0, +FG1901.ZCE,20180213,1405.0,1411.0,1408.0,1411.0,1403.0,1408.0,1407.0,-3.0,-4.0,160.0,450.3,3320.0,-10.0, +FG1901.ZCE,20180214,1408.0,1407.0,1405.0,1423.0,1405.0,1422.0,1414.0,15.0,7.0,202.0,571.21,3286.0,-34.0, +FG1901.ZCE,20180222,1422.0,1414.0,1420.0,1428.0,1410.0,1413.0,1419.0,-1.0,5.0,240.0,681.26,3338.0,52.0, +FG1901.ZCE,20180223,1413.0,1419.0,1412.0,1445.0,1412.0,1439.0,1431.0,20.0,12.0,388.0,1110.44,3374.0,36.0, +FG1901.ZCE,20180226,1439.0,1431.0,1455.0,1455.0,1433.0,1442.0,1442.0,11.0,11.0,370.0,1067.39,3396.0,22.0, +FG1901.ZCE,20180227,1442.0,1442.0,1436.0,1442.0,1436.0,1439.0,1439.0,-3.0,-3.0,160.0,460.39,3414.0,18.0, +FG1901.ZCE,20180228,1439.0,1439.0,1441.0,1451.0,1436.0,1450.0,1446.0,11.0,7.0,746.0,2157.04,3704.0,290.0, +FG1901.ZCE,20180301,1450.0,1446.0,1448.0,1451.0,1445.0,1451.0,1447.0,5.0,1.0,478.0,1383.68,4006.0,302.0, +FG1901.ZCE,20180302,1451.0,1447.0,1445.0,1449.0,1443.0,1448.0,1447.0,1.0,0.0,292.0,845.07,3872.0,-134.0, +FG1901.ZCE,20180305,1448.0,1447.0,1446.0,1448.0,1436.0,1438.0,1441.0,-9.0,-6.0,280.0,807.09,3832.0,-40.0, +FG1901.ZCE,20180306,1438.0,1441.0,1437.0,1440.0,1429.0,1436.0,1434.0,-5.0,-7.0,174.0,499.04,3814.0,-18.0, +FG1901.ZCE,20180307,1436.0,1434.0,1436.0,1442.0,1430.0,1431.0,1435.0,-3.0,1.0,188.0,539.54,3894.0,80.0, +FG1901.ZCE,20180308,1431.0,1435.0,1433.0,1438.0,1425.0,1426.0,1431.0,-9.0,-4.0,420.0,1202.34,4064.0,170.0, +FG1901.ZCE,20180309,1426.0,1431.0,1428.0,1429.0,1389.0,1392.0,1406.0,-39.0,-25.0,2060.0,5792.46,4900.0,836.0, +FG1901.ZCE,20180312,1392.0,1406.0,1390.0,1410.0,1390.0,1399.0,1398.0,-7.0,-8.0,1398.0,3909.4,5060.0,160.0, +FG1901.ZCE,20180313,1399.0,1398.0,1395.0,1404.0,1390.0,1399.0,1397.0,1.0,-1.0,658.0,1838.15,5190.0,130.0, +FG1901.ZCE,20180314,1399.0,1397.0,1398.0,1403.0,1392.0,1393.0,1397.0,-4.0,0.0,474.0,1324.26,5340.0,150.0, +FG1901.ZCE,20180315,1393.0,1397.0,1403.0,1403.0,1376.0,1376.0,1384.0,-21.0,-13.0,1826.0,5053.18,6548.0,1208.0, +FG1901.ZCE,20180316,1376.0,1384.0,1377.0,1387.0,1376.0,1384.0,1382.0,0.0,-2.0,640.0,1769.22,6546.0,-2.0, +FG1901.ZCE,20180319,1384.0,1382.0,1383.0,1394.0,1370.0,1383.0,1383.0,1.0,1.0,1306.0,3611.81,6498.0,-48.0, +FG1901.ZCE,20180320,1383.0,1383.0,1387.0,1389.0,1370.0,1379.0,1380.0,-4.0,-3.0,644.0,1777.45,6684.0,186.0, +FG1901.ZCE,20180321,1379.0,1380.0,1382.0,1384.0,1346.0,1353.0,1367.0,-27.0,-13.0,1964.0,5368.6,7578.0,894.0, +FG1901.ZCE,20180322,1353.0,1367.0,1356.0,1363.0,1303.0,1321.0,1334.0,-46.0,-33.0,3656.0,9757.3,9180.0,1602.0, +FG1901.ZCE,20180323,1321.0,1334.0,1325.0,1329.0,1292.0,1309.0,1307.0,-25.0,-27.0,4030.0,10537.48,9462.0,282.0, +FG1901.ZCE,20180326,1309.0,1307.0,1313.0,1319.0,1301.0,1310.0,1310.0,3.0,3.0,1640.0,4297.27,9796.0,334.0, +FG1901.ZCE,20180327,1310.0,1310.0,1313.0,1314.0,1294.0,1298.0,1302.0,-12.0,-8.0,1890.0,4922.88,10828.0,1032.0, +FG1901.ZCE,20180328,1298.0,1302.0,1300.0,1302.0,1292.0,1297.0,1298.0,-5.0,-4.0,1104.0,2865.26,10998.0,170.0, +FG1901.ZCE,20180329,1297.0,1298.0,1297.0,1308.0,1294.0,1307.0,1303.0,9.0,5.0,702.0,1828.81,10972.0,-26.0, +FG1901.ZCE,20180330,1307.0,1303.0,1307.0,1330.0,1303.0,1326.0,1317.0,23.0,14.0,2052.0,5403.59,10586.0,-386.0, +FG1901.ZCE,20180402,1326.0,1317.0,1328.0,1331.0,1298.0,1302.0,1310.0,-15.0,-7.0,2560.0,6706.09,11930.0,1344.0, +FG1901.ZCE,20180403,1302.0,1310.0,1297.0,1309.0,1280.0,1293.0,1292.0,-17.0,-18.0,3082.0,7966.68,13346.0,1416.0, +FG1901.ZCE,20180404,1293.0,1292.0,1295.0,1295.0,1281.0,1287.0,1288.0,-5.0,-4.0,926.0,2385.51,13444.0,98.0, +FG1901.ZCE,20180409,1287.0,1288.0,1278.0,1290.0,1269.0,1286.0,1281.0,-2.0,-7.0,1158.0,2966.12,13830.0,386.0, +FG1901.ZCE,20180410,1286.0,1281.0,1278.0,1298.0,1278.0,1292.0,1291.0,11.0,10.0,2660.0,6869.01,13968.0,138.0, +FG1901.ZCE,20180411,1292.0,1291.0,1291.0,1314.0,1291.0,1301.0,1303.0,10.0,12.0,3938.0,10264.61,15468.0,1500.0, +FG1901.ZCE,20180412,1301.0,1303.0,1299.0,1307.0,1294.0,1303.0,1302.0,0.0,-1.0,2858.0,7441.26,16428.0,960.0, +FG1901.ZCE,20180413,1303.0,1302.0,1304.0,1317.0,1299.0,1315.0,1309.0,13.0,7.0,2840.0,7434.3,16204.0,-224.0, +FG1901.ZCE,20180416,1315.0,1309.0,1315.0,1317.0,1288.0,1298.0,1302.0,-11.0,-7.0,4290.0,11168.54,16420.0,216.0, +FG1901.ZCE,20180417,1298.0,1302.0,1298.0,1307.0,1294.0,1296.0,1299.0,-6.0,-3.0,2854.0,7415.01,16212.0,-208.0, +FG1901.ZCE,20180418,1296.0,1299.0,1297.0,1318.0,1292.0,1315.0,1310.0,16.0,11.0,3350.0,8778.74,15864.0,-348.0, +FG1901.ZCE,20180419,1315.0,1310.0,1320.0,1330.0,1315.0,1326.0,1322.0,16.0,12.0,4156.0,10989.65,15924.0,60.0, +FG1901.ZCE,20180420,1326.0,1322.0,1324.0,1327.0,1317.0,1319.0,1322.0,-3.0,0.0,2216.0,5857.56,15588.0,-336.0, +FG1901.ZCE,20180423,1319.0,1322.0,1319.0,1333.0,1318.0,1329.0,1326.0,7.0,4.0,3294.0,8738.9,15440.0,-148.0, +FG1901.ZCE,20180424,1329.0,1326.0,1323.0,1339.0,1322.0,1334.0,1329.0,8.0,3.0,3302.0,8779.86,15438.0,-2.0, +FG1901.ZCE,20180425,1334.0,1329.0,1331.0,1340.0,1321.0,1326.0,1329.0,-3.0,0.0,4310.0,11453.27,16354.0,916.0, +FG1901.ZCE,20180426,1326.0,1329.0,1325.0,1330.0,1322.0,1328.0,1327.0,-1.0,-2.0,2686.0,7126.46,16040.0,-314.0, +FG1901.ZCE,20180427,1328.0,1327.0,1327.0,1329.0,1312.0,1324.0,1320.0,-3.0,-7.0,3738.0,9870.96,16026.0,-14.0, +FG1901.ZCE,20180502,1324.0,1320.0,1320.0,1329.0,1308.0,1324.0,1317.0,4.0,-3.0,5206.0,13715.48,17772.0,1746.0, +FG1901.ZCE,20180503,1324.0,1317.0,1319.0,1335.0,1319.0,1330.0,1329.0,13.0,12.0,6360.0,16899.96,16324.0,-1448.0, +FG1901.ZCE,20180504,1330.0,1329.0,1329.0,1333.0,1315.0,1319.0,1325.0,-10.0,-4.0,4968.0,13168.26,16360.0,36.0, +FG1901.ZCE,20180507,1319.0,1325.0,1320.0,1330.0,1316.0,1328.0,1325.0,3.0,0.0,5102.0,13522.46,16534.0,174.0, +FG1901.ZCE,20180508,1328.0,1325.0,1328.0,1332.0,1322.0,1324.0,1327.0,-1.0,2.0,3842.0,10197.38,15684.0,-850.0, +FG1901.ZCE,20180509,1324.0,1327.0,1324.0,1325.0,1295.0,1300.0,1309.0,-27.0,-18.0,11144.0,29173.99,22368.0,6684.0, +FG1901.ZCE,20180510,1300.0,1309.0,1300.0,1311.0,1300.0,1304.0,1304.0,-5.0,-5.0,6104.0,15919.97,21676.0,-692.0, +FG1901.ZCE,20180511,1304.0,1304.0,1306.0,1312.0,1302.0,1305.0,1308.0,1.0,4.0,8572.0,22416.32,24052.0,2376.0, +FG1901.ZCE,20180514,1305.0,1308.0,1311.0,1317.0,1301.0,1313.0,1310.0,5.0,2.0,6806.0,17838.39,23534.0,-518.0, +FG1901.ZCE,20180515,1313.0,1310.0,1314.0,1318.0,1305.0,1314.0,1313.0,4.0,3.0,7602.0,19966.41,23362.0,-172.0, +FG1901.ZCE,20180516,1314.0,1313.0,1314.0,1328.0,1308.0,1314.0,1317.0,1.0,4.0,9316.0,24534.23,23836.0,474.0, +FG1901.ZCE,20180517,1314.0,1317.0,1315.0,1321.0,1313.0,1315.0,1317.0,-2.0,0.0,5080.0,13383.51,22448.0,-1388.0, +FG1901.ZCE,20180518,1315.0,1317.0,1319.0,1321.0,1296.0,1305.0,1309.0,-12.0,-8.0,9846.0,25777.29,25372.0,2924.0, +FG1901.ZCE,20180521,1305.0,1309.0,1305.0,1339.0,1302.0,1328.0,1325.0,19.0,16.0,12790.0,33884.46,24188.0,-1184.0, +FG1901.ZCE,20180522,1328.0,1325.0,1333.0,1337.0,1326.0,1331.0,1331.0,6.0,6.0,6454.0,17175.99,22738.0,-1450.0, +FG1901.ZCE,20180523,1331.0,1331.0,1331.0,1335.0,1318.0,1327.0,1327.0,-4.0,-4.0,6992.0,18557.21,22246.0,-492.0, +FG1901.ZCE,20180524,1327.0,1327.0,1329.0,1348.0,1323.0,1337.0,1335.0,10.0,8.0,10270.0,27414.68,24736.0,2490.0, +FG1901.ZCE,20180525,1337.0,1335.0,1337.0,1342.0,1332.0,1340.0,1337.0,5.0,2.0,6962.0,18615.92,24038.0,-698.0, +FG1901.ZCE,20180528,1340.0,1337.0,1338.0,1380.0,1333.0,1373.0,1360.0,36.0,23.0,12806.0,34820.46,25154.0,1116.0, +FG1901.ZCE,20180529,1373.0,1360.0,1375.0,1375.0,1362.0,1372.0,1369.0,12.0,9.0,6728.0,18422.3,23148.0,-2006.0, +FG1901.ZCE,20180530,1372.0,1369.0,1373.0,1377.0,1366.0,1372.0,1372.0,3.0,3.0,5438.0,14922.9,21732.0,-1416.0, +FG1901.ZCE,20180531,1372.0,1372.0,1372.0,1388.0,1366.0,1379.0,1378.0,7.0,6.0,10238.0,28217.82,22974.0,1242.0, +FG1901.ZCE,20180601,1379.0,1378.0,1378.0,1397.0,1377.0,1396.0,1390.0,18.0,12.0,7206.0,20025.8,20870.0,-2104.0, +FG1901.ZCE,20180604,1396.0,1390.0,1398.0,1407.0,1386.0,1389.0,1395.0,-1.0,5.0,8796.0,24536.13,20262.0,-608.0, +FG1901.ZCE,20180605,1389.0,1395.0,1391.0,1395.0,1380.0,1394.0,1389.0,-1.0,-6.0,6730.0,18701.28,18880.0,-1382.0, +FG1901.ZCE,20180606,1394.0,1389.0,1395.0,1400.0,1384.0,1393.0,1391.0,4.0,2.0,5118.0,14239.16,18522.0,-358.0, +FG1901.ZCE,20180607,1393.0,1391.0,1390.0,1413.0,1388.0,1402.0,1398.0,11.0,7.0,8272.0,23126.7,19168.0,646.0, +FG1901.ZCE,20180608,1402.0,1398.0,1403.0,1406.0,1391.0,1396.0,1398.0,-2.0,0.0,6484.0,18126.56,17166.0,-2002.0, +FG1901.ZCE,20180611,1396.0,1398.0,1396.0,1399.0,1389.0,1389.0,1394.0,-9.0,-4.0,4432.0,12352.16,17446.0,280.0, +FG1901.ZCE,20180612,1389.0,1394.0,1388.0,1408.0,1380.0,1405.0,1397.0,11.0,3.0,9496.0,26532.68,19294.0,1848.0, +FG1901.ZCE,20180613,1405.0,1397.0,1405.0,1408.0,1386.0,1390.0,1395.0,-7.0,-2.0,9382.0,26169.48,21576.0,2282.0, +FG1901.ZCE,20180614,1390.0,1395.0,1392.0,1398.0,1385.0,1390.0,1391.0,-5.0,-4.0,4788.0,13322.91,21988.0,412.0, +FG1901.ZCE,20180615,1390.0,1391.0,1394.0,1429.0,1388.0,1426.0,1410.0,35.0,19.0,16602.0,46825.06,28134.0,6146.0, +FG1901.ZCE,20180619,1426.0,1410.0,1416.0,1427.0,1394.0,1404.0,1411.0,-6.0,1.0,14026.0,39585.07,27378.0,-756.0, +FG1901.ZCE,20180620,1404.0,1411.0,1401.0,1420.0,1399.0,1413.0,1410.0,2.0,-1.0,10654.0,30054.59,29200.0,1822.0, +FG1901.ZCE,20180621,1413.0,1410.0,1414.0,1422.0,1408.0,1410.0,1415.0,0.0,5.0,8098.0,22917.67,30718.0,1518.0, +FG1901.ZCE,20180622,1410.0,1415.0,1410.0,1410.0,1390.0,1402.0,1400.0,-13.0,-15.0,13200.0,36948.34,32902.0,2184.0, +FG1901.ZCE,20180625,1402.0,1400.0,1403.0,1407.0,1390.0,1391.0,1398.0,-9.0,-2.0,12700.0,35516.57,35534.0,2632.0, +FG1901.ZCE,20180626,1391.0,1398.0,1391.0,1391.0,1363.0,1365.0,1373.0,-33.0,-25.0,18726.0,51412.74,39890.0,4356.0, +FG1901.ZCE,20180627,1365.0,1373.0,1364.0,1376.0,1361.0,1371.0,1369.0,-2.0,-4.0,13018.0,35638.89,39766.0,-124.0, +FG1901.ZCE,20180628,1371.0,1369.0,1374.0,1387.0,1367.0,1381.0,1379.0,12.0,10.0,15082.0,41608.52,39800.0,34.0, +FG1901.ZCE,20180629,1381.0,1379.0,1379.0,1406.0,1375.0,1400.0,1394.0,21.0,15.0,18902.0,52685.1,39754.0,-46.0, +FG1901.ZCE,20180702,1400.0,1394.0,1400.0,1403.0,1386.0,1393.0,1395.0,-1.0,1.0,13784.0,38456.71,39198.0,-556.0, +FG1901.ZCE,20180703,1393.0,1395.0,1395.0,1399.0,1392.0,1398.0,1396.0,3.0,1.0,6288.0,17553.12,38226.0,-972.0, +FG1901.ZCE,20180704,1398.0,1396.0,1397.0,1414.0,1397.0,1406.0,1407.0,10.0,11.0,15192.0,42765.4,41074.0,2848.0, +FG1901.ZCE,20180705,1406.0,1407.0,1407.0,1409.0,1395.0,1399.0,1400.0,-8.0,-7.0,14636.0,40979.35,39394.0,-1680.0, +FG1901.ZCE,20180706,1399.0,1400.0,1399.0,1405.0,1384.0,1397.0,1394.0,-3.0,-6.0,14466.0,40334.43,41630.0,2236.0, +FG1901.ZCE,20180709,1397.0,1394.0,1396.0,1401.0,1391.0,1397.0,1395.0,3.0,1.0,8314.0,23203.03,40804.0,-826.0, +FG1901.ZCE,20180710,1397.0,1395.0,1398.0,1410.0,1395.0,1400.0,1403.0,5.0,8.0,13776.0,38664.29,43722.0,2918.0, +FG1901.ZCE,20180711,1400.0,1403.0,1401.0,1403.0,1385.0,1387.0,1392.0,-16.0,-11.0,14698.0,40914.44,45010.0,1288.0, +FG1901.ZCE,20180712,1387.0,1392.0,1386.0,1402.0,1376.0,1399.0,1389.0,7.0,-3.0,26862.0,74621.28,50576.0,5566.0, +FG1901.ZCE,20180713,1399.0,1389.0,1398.0,1405.0,1395.0,1396.0,1399.0,7.0,10.0,11676.0,32665.19,48626.0,-1950.0, +FG1901.ZCE,20180716,1396.0,1399.0,1395.0,1410.0,1395.0,1397.0,1402.0,-2.0,3.0,17828.0,49978.92,53200.0,4574.0, +FG1901.ZCE,20180717,1397.0,1402.0,1397.0,1403.0,1381.0,1388.0,1393.0,-14.0,-9.0,30246.0,84242.21,56660.0,3460.0, +FG1901.ZCE,20180718,1388.0,1393.0,1389.0,1401.0,1385.0,1388.0,1392.0,-5.0,-1.0,25586.0,71247.86,58886.0,2226.0, +FG1901.ZCE,20180719,1388.0,1392.0,1388.0,1397.0,1382.0,1389.0,1391.0,-3.0,-1.0,14856.0,41327.95,60156.0,1270.0, +FG1901.ZCE,20180720,1389.0,1391.0,1385.0,1396.0,1383.0,1395.0,1389.0,4.0,-2.0,16606.0,46134.28,59926.0,-230.0, +FG1901.ZCE,20180723,1395.0,1389.0,1396.0,1396.0,1381.0,1390.0,1388.0,1.0,-1.0,17358.0,48178.64,61924.0,1998.0, +FG1901.ZCE,20180724,1390.0,1388.0,1390.0,1410.0,1389.0,1407.0,1403.0,19.0,15.0,38430.0,107869.24,64876.0,2952.0, +FG1901.ZCE,20180725,1407.0,1403.0,1407.0,1413.0,1401.0,1404.0,1407.0,1.0,4.0,35540.0,99974.25,55502.0,-9374.0, +FG1901.ZCE,20180726,1404.0,1407.0,1406.0,1408.0,1401.0,1406.0,1405.0,-1.0,-2.0,13282.0,37321.25,53938.0,-1564.0, +FG1901.ZCE,20180727,1406.0,1405.0,1405.0,1420.0,1402.0,1418.0,1411.0,13.0,6.0,38836.0,109580.68,63440.0,9502.0, +FG1901.ZCE,20180730,1418.0,1411.0,1420.0,1427.0,1415.0,1425.0,1422.0,14.0,11.0,30932.0,87997.08,73484.0,10044.0, +FG1901.ZCE,20180731,1425.0,1422.0,1425.0,1429.0,1415.0,1418.0,1420.0,-4.0,-2.0,29872.0,84819.71,76504.0,3020.0, +FG1901.ZCE,20180801,1418.0,1420.0,1415.0,1428.0,1412.0,1427.0,1418.0,7.0,-2.0,38202.0,108346.88,84410.0,7906.0, +FG1901.ZCE,20180802,1427.0,1418.0,1428.0,1428.0,1414.0,1417.0,1420.0,-1.0,2.0,33956.0,96419.07,86546.0,2136.0, +FG1901.ZCE,20180803,1417.0,1420.0,1416.0,1440.0,1404.0,1404.0,1422.0,-16.0,2.0,87128.0,247771.05,95952.0,9406.0, +FG1901.ZCE,20180806,1404.0,1422.0,1408.0,1417.0,1397.0,1412.0,1407.0,-10.0,-15.0,64782.0,182318.68,95980.0,28.0, +FG1901.ZCE,20180807,1412.0,1407.0,1412.0,1434.0,1412.0,1419.0,1423.0,12.0,16.0,97892.0,278629.95,110800.0,14820.0, +FG1901.ZCE,20180808,1419.0,1423.0,1418.0,1435.0,1418.0,1420.0,1425.0,-3.0,2.0,77018.0,219487.4,115842.0,5042.0, +FG1901.ZCE,20180809,1420.0,1425.0,1420.0,1433.0,1410.0,1432.0,1419.0,7.0,-6.0,148822.0,422451.9,165638.0,49796.0, +FG1901.ZCE,20180810,1432.0,1419.0,1431.0,1445.0,1425.0,1430.0,1435.0,11.0,16.0,224694.0,644664.36,183534.0,17896.0, +FG1901.ZCE,20180813,1430.0,1435.0,1428.0,1449.0,1416.0,1442.0,1434.0,7.0,-1.0,160282.0,459743.16,190256.0,6722.0, +FG1901.ZCE,20180814,1442.0,1434.0,1443.0,1494.0,1443.0,1464.0,1466.0,30.0,32.0,403366.0,1182604.33,248706.0,58450.0, +FG1901.ZCE,20180815,1464.0,1466.0,1463.0,1470.0,1450.0,1460.0,1460.0,-6.0,-6.0,164344.0,479774.68,238276.0,-10430.0, +FG1901.ZCE,20180816,1460.0,1460.0,1458.0,1475.0,1400.0,1413.0,1434.0,-47.0,-26.0,428554.0,1228998.37,259334.0,21058.0, +FG1901.ZCE,20180817,1413.0,1434.0,1419.0,1432.0,1411.0,1428.0,1421.0,-6.0,-13.0,243536.0,691965.41,228146.0,-31188.0, +FG1901.ZCE,20180820,1428.0,1421.0,1433.0,1438.0,1407.0,1433.0,1425.0,12.0,4.0,225950.0,643976.94,221040.0,-7106.0, +FG1901.ZCE,20180821,1433.0,1425.0,1435.0,1439.0,1421.0,1429.0,1430.0,4.0,5.0,134794.0,385410.18,207126.0,-13914.0, +FG1901.ZCE,20180822,1429.0,1430.0,1430.0,1450.0,1429.0,1447.0,1442.0,17.0,12.0,183556.0,529419.62,227512.0,20386.0, +FG1901.ZCE,20180823,1447.0,1442.0,1450.0,1459.0,1444.0,1449.0,1451.0,7.0,9.0,190710.0,553403.38,224360.0,-3152.0, +FG1901.ZCE,20180824,1449.0,1451.0,1450.0,1466.0,1443.0,1466.0,1457.0,15.0,6.0,196344.0,572129.64,231478.0,7118.0, +FG1901.ZCE,20180827,1466.0,1457.0,1466.0,1469.0,1458.0,1465.0,1463.0,8.0,6.0,127316.0,372469.22,214146.0,-17332.0, +FG1901.ZCE,20180828,1465.0,1463.0,1464.0,1471.0,1452.0,1460.0,1463.0,-3.0,0.0,114860.0,336035.44,216560.0,2414.0, +FG1901.ZCE,20180829,1460.0,1463.0,1460.0,1463.0,1452.0,1456.0,1458.0,-7.0,-5.0,99146.0,289083.24,215564.0,-996.0, +FG1901.ZCE,20180830,1456.0,1458.0,1457.0,1457.0,1445.0,1450.0,1450.0,-8.0,-8.0,105996.0,307339.17,213160.0,-2404.0, +FG1901.ZCE,20180831,1450.0,1450.0,1451.0,1459.0,1436.0,1436.0,1449.0,-14.0,-1.0,138130.0,400267.27,211338.0,-1822.0, +FG1901.ZCE,20180903,1436.0,1449.0,1436.0,1438.0,1405.0,1421.0,1423.0,-28.0,-26.0,170418.0,485107.92,216462.0,5124.0, +FG1901.ZCE,20180904,1421.0,1423.0,1420.0,1426.0,1409.0,1413.0,1418.0,-10.0,-5.0,108084.0,306535.33,209014.0,-7448.0, +FG1901.ZCE,20180905,1413.0,1418.0,1413.0,1417.0,1357.0,1378.0,1384.0,-40.0,-34.0,362936.0,1004446.63,262140.0,53126.0, +FG1901.ZCE,20180906,1378.0,1384.0,1378.0,1387.0,1362.0,1369.0,1376.0,-15.0,-8.0,231462.0,636977.21,239120.0,-23020.0, +FG1901.ZCE,20180907,1369.0,1376.0,1372.0,1381.0,1341.0,1349.0,1361.0,-27.0,-15.0,349694.0,951858.6,272404.0,33284.0, +FG1901.ZCE,20180910,1349.0,1361.0,1349.0,1364.0,1346.0,1357.0,1355.0,-4.0,-6.0,179276.0,485795.05,236560.0,-35844.0, +FG1901.ZCE,20180911,1357.0,1355.0,1357.0,1362.0,1329.0,1350.0,1344.0,-5.0,-11.0,218500.0,587478.96,243632.0,7072.0, +FG1901.ZCE,20180912,1350.0,1344.0,1349.0,1364.0,1337.0,1356.0,1351.0,12.0,7.0,200498.0,541782.74,217078.0,-26554.0, +FG1901.ZCE,20180913,1356.0,1351.0,1356.0,1370.0,1342.0,1355.0,1356.0,4.0,5.0,188520.0,511127.8,223152.0,6074.0, +FG1901.ZCE,20180914,1355.0,1356.0,1357.0,1359.0,1347.0,1348.0,1353.0,-8.0,-3.0,100382.0,271645.86,217794.0,-5358.0, +FG1901.ZCE,20180917,1348.0,1353.0,1347.0,1364.0,1342.0,1351.0,1352.0,-2.0,-1.0,155836.0,421355.01,227070.0,9276.0, +FG1901.ZCE,20180918,1351.0,1352.0,1348.0,1358.0,1343.0,1355.0,1352.0,3.0,0.0,127828.0,345713.22,214670.0,-12400.0, +FG1901.ZCE,20180919,1355.0,1352.0,1357.0,1367.0,1331.0,1362.0,1350.0,10.0,-2.0,242756.0,655423.79,227432.0,12762.0, +FG1901.ZCE,20180920,1362.0,1350.0,1361.0,1374.0,1356.0,1360.0,1363.0,10.0,13.0,169970.0,463451.34,200730.0,-26702.0, +FG1901.ZCE,20180921,1360.0,1363.0,1363.0,1372.0,1356.0,1369.0,1366.0,6.0,3.0,139196.0,380159.96,197938.0,-2792.0, +FG1901.ZCE,20180925,1369.0,1366.0,1368.0,1378.0,1360.0,1367.0,1368.0,1.0,2.0,110076.0,301277.72,199936.0,1998.0, +FG1901.ZCE,20180926,1367.0,1368.0,1366.0,1375.0,1364.0,1374.0,1369.0,6.0,1.0,127960.0,350377.86,185598.0,-14338.0, +FG1901.ZCE,20180927,1374.0,1369.0,1374.0,1376.0,1353.0,1355.0,1366.0,-14.0,-3.0,121068.0,330674.27,168110.0,-17488.0, +FG1901.ZCE,20180928,1355.0,1366.0,1356.0,1358.0,1334.0,1348.0,1344.0,-18.0,-22.0,150048.0,403279.01,163992.0,-4118.0, +FG1901.ZCE,20181008,1348.0,1344.0,1351.0,1352.0,1306.0,1340.0,1322.0,-4.0,-22.0,228174.0,603443.21,196306.0,32314.0, +FG1901.ZCE,20181009,1340.0,1322.0,1342.0,1354.0,1327.0,1348.0,1340.0,26.0,18.0,239594.0,642071.03,195320.0,-986.0, +FG1901.ZCE,20181010,1348.0,1340.0,1347.0,1354.0,1341.0,1348.0,1348.0,8.0,8.0,143156.0,385818.72,179124.0,-16196.0, +FG1901.ZCE,20181011,1348.0,1348.0,1348.0,1348.0,1324.0,1331.0,1337.0,-17.0,-11.0,176396.0,471666.41,199840.0,20716.0, +FG1901.ZCE,20181012,1331.0,1337.0,1333.0,1340.0,1327.0,1338.0,1335.0,1.0,-2.0,120994.0,323170.62,190340.0,-9500.0, +FG1901.ZCE,20181015,1338.0,1335.0,1337.0,1341.0,1311.0,1322.0,1324.0,-13.0,-11.0,187576.0,496856.16,235862.0,45522.0, +FG1901.ZCE,20181016,1322.0,1324.0,1321.0,1328.0,1313.0,1318.0,1320.0,-6.0,-4.0,134424.0,354884.96,225924.0,-9938.0, +FG1901.ZCE,20181017,1318.0,1320.0,1318.0,1328.0,1313.0,1325.0,1321.0,5.0,1.0,130944.0,346068.67,223590.0,-2334.0, +FG1901.ZCE,20181018,1325.0,1321.0,1324.0,1327.0,1301.0,1306.0,1311.0,-15.0,-10.0,172476.0,452093.9,237008.0,13418.0, +FG1901.ZCE,20181019,1306.0,1311.0,1306.0,1322.0,1296.0,1314.0,1312.0,3.0,1.0,144138.0,378275.16,221164.0,-15844.0, +FG1901.ZCE,20181022,1314.0,1312.0,1314.0,1329.0,1309.0,1327.0,1319.0,15.0,7.0,128562.0,339218.36,225274.0,4110.0, +FG1901.ZCE,20181023,1327.0,1319.0,1325.0,1331.0,1320.0,1323.0,1324.0,4.0,5.0,79358.0,210155.36,213690.0,-11584.0, +FG1901.ZCE,20181024,1323.0,1324.0,1323.0,1332.0,1321.0,1330.0,1327.0,6.0,3.0,105866.0,280933.63,217628.0,3938.0, +FG1901.ZCE,20181025,1330.0,1327.0,1329.0,1332.0,1313.0,1322.0,1321.0,-5.0,-6.0,102698.0,271239.96,203648.0,-13980.0, +FG1901.ZCE,20181026,1322.0,1321.0,1325.0,1336.0,1322.0,1331.0,1330.0,10.0,9.0,109468.0,291178.47,210064.0,6416.0, +FG1901.ZCE,20181029,1331.0,1330.0,1328.0,1330.0,1314.0,1322.0,1322.0,-8.0,-8.0,117994.0,311990.22,198702.0,-11362.0, +FG1901.ZCE,20181030,1322.0,1322.0,1325.0,1338.0,1323.0,1329.0,1332.0,7.0,10.0,143528.0,382435.75,207228.0,8526.0, +FG1901.ZCE,20181031,1329.0,1332.0,1326.0,1328.0,1315.0,1327.0,1321.0,-5.0,-11.0,160372.0,423650.9,197708.0,-9520.0, +FG1901.ZCE,20181101,1327.0,1321.0,1327.0,1336.0,1317.0,1323.0,1327.0,2.0,6.0,171540.0,455116.31,200128.0,2420.0, +FG1901.ZCE,20181102,1323.0,1327.0,1326.0,1341.0,1305.0,1337.0,1325.0,10.0,-2.0,252766.0,669694.06,215276.0,15148.0, +FG1901.ZCE,20181105,1337.0,1325.0,1336.0,1339.0,1329.0,1332.0,1334.0,7.0,9.0,110494.0,294849.98,198618.0,-16658.0, +FG1901.ZCE,20181106,1332.0,1334.0,1329.0,1335.0,1315.0,1317.0,1324.0,-17.0,-10.0,140546.0,372273.32,199722.0,1104.0, +FG1901.ZCE,20181107,1317.0,1324.0,1319.0,1323.0,1309.0,1320.0,1316.0,-4.0,-8.0,122164.0,321651.25,180144.0,-19578.0, +FG1901.ZCE,20181108,1320.0,1316.0,1317.0,1320.0,1273.0,1298.0,1291.0,-18.0,-25.0,361680.0,934197.19,251716.0,71572.0, +FG1901.ZCE,20181109,1298.0,1291.0,1299.0,1300.0,1282.0,1284.0,1289.0,-7.0,-2.0,130948.0,337671.98,220004.0,-31712.0, +FG1901.ZCE,20181112,1284.0,1289.0,1283.0,1285.0,1251.0,1259.0,1264.0,-30.0,-25.0,222206.0,561662.36,210074.0,-9930.0, +FG1901.ZCE,20181113,1259.0,1264.0,1255.0,1272.0,1246.0,1260.0,1259.0,-4.0,-5.0,172146.0,433362.38,198384.0,-11690.0, +FG1901.ZCE,20181114,1260.0,1259.0,1263.0,1270.0,1256.0,1264.0,1264.0,5.0,5.0,120950.0,305669.46,178310.0,-20074.0, +FG1901.ZCE,20181115,1264.0,1264.0,1263.0,1269.0,1260.0,1266.0,1264.0,2.0,0.0,93932.0,237548.92,181550.0,3240.0, +FG1901.ZCE,20181116,1266.0,1264.0,1263.0,1288.0,1263.0,1280.0,1278.0,16.0,14.0,164834.0,421318.49,175598.0,-5952.0, +FG1901.ZCE,20181119,1280.0,1278.0,1281.0,1304.0,1277.0,1296.0,1293.0,18.0,15.0,135496.0,350284.92,163812.0,-11786.0, +FG1901.ZCE,20181120,1296.0,1293.0,1297.0,1301.0,1288.0,1294.0,1294.0,1.0,1.0,116632.0,301782.3,153344.0,-10468.0, +FG1901.ZCE,20181121,1294.0,1294.0,1296.0,1303.0,1268.0,1299.0,1288.0,5.0,-6.0,223404.0,575607.69,176564.0,23220.0, +FG1901.ZCE,20181122,1299.0,1288.0,1300.0,1314.0,1286.0,1310.0,1299.0,22.0,11.0,144416.0,375129.07,145482.0,-31082.0, +FG1901.ZCE,20181123,1310.0,1299.0,1310.0,1317.0,1302.0,1307.0,1309.0,8.0,10.0,144058.0,377203.75,153302.0,7820.0, +FG1901.ZCE,20181126,1307.0,1309.0,1307.0,1312.0,1276.0,1286.0,1294.0,-23.0,-15.0,285468.0,738962.3,175868.0,22566.0, +FG1901.ZCE,20181127,1286.0,1294.0,1288.0,1312.0,1283.0,1303.0,1300.0,9.0,6.0,168168.0,437224.84,157570.0,-18298.0, +FG1901.ZCE,20181128,1303.0,1300.0,1303.0,1314.0,1293.0,1307.0,1303.0,7.0,3.0,142338.0,371031.72,145380.0,-12190.0, +FG1901.ZCE,20181129,1307.0,1303.0,1307.0,1314.0,1305.0,1309.0,1309.0,6.0,6.0,81192.0,212522.9,133536.0,-11844.0, +FG1901.ZCE,20181130,1309.0,1309.0,1310.0,1310.0,1281.0,1289.0,1294.0,-20.0,-15.0,151792.0,392809.32,144424.0,10888.0, +FG1901.ZCE,20181203,1289.0,1294.0,1289.0,1328.0,1285.0,1306.0,1308.0,12.0,14.0,164708.0,430765.87,130952.0,-13472.0, +FG1901.ZCE,20181204,1306.0,1308.0,1306.0,1307.0,1295.0,1305.0,1302.0,-3.0,-6.0,86888.0,226184.03,114320.0,-16632.0, +FG1901.ZCE,20181205,1305.0,1302.0,1303.0,1316.0,1303.0,1314.0,1309.0,12.0,7.0,79790.0,208953.85,115794.0,1474.0, +FG1901.ZCE,20181206,1314.0,1309.0,1316.0,1318.0,1307.0,1311.0,1312.0,2.0,3.0,55428.0,145399.46,113956.0,-1838.0, +FG1901.ZCE,20181207,1311.0,1312.0,1313.0,1335.0,1309.0,1331.0,1326.0,19.0,14.0,126442.0,335251.18,141574.0,27618.0, +FG1901.ZCE,20181210,1331.0,1326.0,1332.0,1340.0,1325.0,1328.0,1333.0,2.0,7.0,87476.0,233202.79,119826.0,-21748.0, +FG1901.ZCE,20181211,1328.0,1333.0,1325.0,1327.0,1302.0,1306.0,1315.0,-27.0,-18.0,84338.0,221832.22,108892.0,-10934.0, +FG1901.ZCE,20181212,1306.0,1315.0,1307.0,1310.0,1293.0,1293.0,1300.0,-22.0,-15.0,72040.0,187358.3,88714.0,-20178.0, +FG1901.ZCE,20181213,1293.0,1300.0,1294.0,1305.0,1289.0,1293.0,1296.0,-7.0,-4.0,74708.0,193714.44,79714.0,-9000.0, +FG1901.ZCE,20181214,1293.0,1296.0,1292.0,1302.0,1292.0,1298.0,1295.0,2.0,-1.0,44168.0,114428.34,56988.0,-22726.0, +FG1901.ZCE,20181217,1298.0,1295.0,1301.0,1314.0,1293.0,1310.0,1304.0,15.0,9.0,28308.0,73850.28,44352.0,-12636.0, +FG1901.ZCE,20181218,1310.0,1304.0,1310.0,1315.0,1305.0,1312.0,1311.0,8.0,7.0,16786.0,44012.56,35684.0,-8668.0, +FG1901.ZCE,20181219,1312.0,1311.0,1310.0,1317.0,1305.0,1314.0,1313.0,3.0,2.0,11536.0,30286.4,30564.0,-5120.0, +FG1901.ZCE,20181220,1314.0,1313.0,1314.0,1320.0,1313.0,1315.0,1316.0,2.0,3.0,7000.0,18428.65,28002.0,-2562.0, +FG1901.ZCE,20181221,1315.0,1316.0,1315.0,1325.0,1313.0,1320.0,1320.0,4.0,4.0,10438.0,27554.39,24936.0,-3066.0, +FG1901.ZCE,20181224,1320.0,1320.0,1323.0,1328.0,1310.0,1314.0,1319.0,-6.0,-1.0,7522.0,19837.18,21944.0,-2992.0, +FG1901.ZCE,20181225,1314.0,1319.0,1312.0,1317.0,1305.0,1312.0,1311.0,-7.0,-8.0,5824.0,15274.67,18574.0,-3370.0, +FG1901.ZCE,20181226,1312.0,1311.0,1310.0,1318.0,1309.0,1314.0,1312.0,3.0,1.0,2996.0,7863.19,16318.0,-2256.0, +FG1901.ZCE,20181227,1314.0,1312.0,1315.0,1316.0,1306.0,1307.0,1312.0,-5.0,0.0,7234.0,18982.23,12156.0,-4162.0, +FG1901.ZCE,20181228,1307.0,1312.0,1306.0,1310.0,1295.0,1296.0,1301.0,-16.0,-11.0,9952.0,25885.94,4828.0,-7328.0, +FG1901.ZCE,20190102,1296.0,1301.0,1317.0,1350.0,1295.0,1330.0,1324.0,29.0,23.0,2034.0,5384.12,2800.0,-2028.0, +FG1901.ZCE,20190103,1330.0,1324.0,1380.0,1381.0,1340.0,1340.0,1380.0,16.0,56.0,482.0,1330.11,2786.0,-14.0, +FG1901.ZCE,20190104,1340.0,1380.0,1340.0,1375.0,1340.0,1375.0,1372.0,-5.0,-8.0,220.0,603.6,2586.0,-200.0, +FG1901.ZCE,20190107,1375.0,1372.0,1350.0,1380.0,1318.0,1340.0,1324.0,-32.0,-48.0,1666.0,4413.22,986.0,-1600.0, +FG1901.ZCE,20190108,1340.0,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0, +FG1901.ZCE,20190109,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0, +FG1901.ZCE,20190110,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0, +FG1901.ZCE,20190111,,1324.0,,,,,1331.0,,7.0,0.0,0.0,986.0,0.0, +FG1901.ZCE,20190114,,1331.0,1360.0,1360.0,1360.0,1360.0,1360.0,29.0,29.0,10.0,27.2,976.0,-10.0, +FG1901.ZCE,20190115,1360.0,1360.0,,,,,1353.0,,-7.0,116.0,313.9,0.0,-976.0, diff --git a/data/FG/FG1902.csv b/data/FG/FG1902.csv new file mode 100644 index 0000000..4a6390d --- /dev/null +++ b/data/FG/FG1902.csv @@ -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 +FG1902.ZCE,20180222,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180223,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180226,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180227,,1414.0,,,,,1416.0,,2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180228,,1416.0,,,,,1425.0,,9.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180301,,1425.0,,,,,1429.0,,4.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180302,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180305,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180306,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180307,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180308,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180309,,1429.0,,,,,1417.0,,-12.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180312,,1417.0,,,,,1417.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180313,,1417.0,,,,,1416.0,,-1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180314,,1416.0,,,,,1411.0,,-5.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180315,,1411.0,,,,,1391.0,,-20.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180316,,1391.0,,,,,1391.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180319,,1391.0,,,,,1391.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180320,,1391.0,,,,,1385.0,,-6.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180321,,1385.0,,,,,1362.0,,-23.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180322,,1362.0,1354.0,1354.0,1306.0,1306.0,1330.0,-56.0,-32.0,4.0,10.64,4.0,4.0, +FG1902.ZCE,20180323,1306.0,1330.0,1299.0,1299.0,1299.0,1299.0,1299.0,-31.0,-31.0,2.0,5.2,2.0,-2.0, +FG1902.ZCE,20180326,1299.0,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180327,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180328,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180329,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180330,,1299.0,,,,,1319.0,,20.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180402,,1319.0,,,,,1308.0,,-11.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180403,,1308.0,,,,,1299.0,,-9.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180404,,1299.0,,,,,1292.0,,-7.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180409,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180410,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180411,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180412,,1292.0,,,,,1296.0,,4.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180413,,1296.0,,,,,1306.0,,10.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180416,,1306.0,,,,,1305.0,,-1.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180417,,1305.0,,,,,1304.0,,-1.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180418,,1304.0,,,,,1309.0,,5.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180419,,1309.0,,,,,1320.0,,11.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180420,,1320.0,1333.0,1333.0,1333.0,1333.0,1333.0,13.0,13.0,2.0,5.33,2.0,0.0, +FG1902.ZCE,20180423,1333.0,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180424,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180425,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180426,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180427,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180502,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180503,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180504,,1333.0,,,,,1329.0,,-4.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180507,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180508,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180509,,1329.0,,,,,1309.0,,-20.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180510,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180511,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180514,,1309.0,1316.0,1316.0,1316.0,1316.0,1316.0,7.0,7.0,2.0,5.26,4.0,2.0, +FG1902.ZCE,20180515,1316.0,1316.0,1313.0,1313.0,1313.0,1313.0,1313.0,-3.0,-3.0,2.0,5.25,6.0,2.0, +FG1902.ZCE,20180516,1313.0,1313.0,,,,,1320.0,,7.0,0.0,0.0,6.0,0.0, +FG1902.ZCE,20180517,,1320.0,,,,,1320.0,,0.0,0.0,0.0,6.0,0.0, +FG1902.ZCE,20180518,,1320.0,1317.0,1317.0,1317.0,1317.0,1317.0,-3.0,-3.0,4.0,10.54,2.0,-4.0, +FG1902.ZCE,20180521,1317.0,1317.0,,,,,1321.0,,4.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180522,,1321.0,,,,,1322.0,,1.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180523,,1322.0,,,,,1322.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180524,,1322.0,,,,,1331.0,,9.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180525,,1331.0,,,,,1334.0,,3.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180528,,1334.0,1357.0,1357.0,1357.0,1357.0,1357.0,23.0,23.0,2.0,5.43,0.0,-2.0, +FG1902.ZCE,20180529,1357.0,1357.0,,,,,1359.0,,2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180530,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180531,,1359.0,,,,,1364.0,,5.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180601,,1364.0,,,,,1380.0,,16.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180604,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180605,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180606,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180607,,1380.0,,,,,1382.0,,2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180608,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180611,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180612,,1382.0,,,,,1392.0,,10.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180613,,1392.0,,,,,1388.0,,-4.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180614,,1388.0,,,,,1388.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180615,,1388.0,,,,,1411.0,,23.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180619,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180620,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180621,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180622,,1411.0,,,,,1410.0,,-1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180625,,1410.0,,,,,1399.0,,-11.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180626,,1399.0,,,,,1371.0,,-28.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180627,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180628,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180629,,1371.0,,,,,1386.0,,15.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180702,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180703,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180704,,1386.0,,,,,1395.0,,9.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180705,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180706,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180709,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180710,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180711,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180712,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180713,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180716,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180717,,1395.0,,,,,1393.0,,-2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180718,,1393.0,,,,,1393.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180719,,1393.0,,,,,1392.0,,-1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180720,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180723,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180724,,1392.0,,,,,1393.0,,1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180725,,1393.0,,,,,1395.0,,2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180726,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180727,,1395.0,,,,,1406.0,,11.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180730,,1406.0,,,,,1413.0,,7.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180731,,1413.0,,,,,1413.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180801,,1413.0,,,,,1416.0,,3.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180802,,1416.0,,,,,1416.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180803,,1416.0,,,,,1414.0,,-2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180806,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180807,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180808,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20180809,,1414.0,1389.0,1419.0,1389.0,1419.0,1404.0,5.0,-10.0,40.0,112.32,6.0,6.0, +FG1902.ZCE,20180810,1419.0,1404.0,,,,,1409.0,,5.0,0.0,0.0,6.0,0.0, +FG1902.ZCE,20180813,,1409.0,,,,,1419.0,,10.0,0.0,0.0,6.0,0.0, +FG1902.ZCE,20180814,,1419.0,1431.0,1456.0,1431.0,1448.0,1444.0,29.0,25.0,10.0,28.88,2.0,-4.0, +FG1902.ZCE,20180815,1448.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180816,,1444.0,,,,,1415.0,,-29.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180817,,1415.0,,,,,1415.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180820,,1415.0,,,,,1415.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180821,,1415.0,,,,,1415.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180822,,1415.0,,,,,1423.0,,8.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180823,,1423.0,,,,,1425.0,,2.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180824,,1425.0,1474.0,1474.0,1474.0,1474.0,1474.0,49.0,49.0,74.0,218.15,76.0,74.0, +FG1902.ZCE,20180827,1474.0,1474.0,1463.0,1463.0,1463.0,1463.0,1463.0,-11.0,-11.0,22.0,64.37,76.0,0.0, +FG1902.ZCE,20180828,1463.0,1463.0,1462.0,1462.0,1460.0,1461.0,1461.0,-2.0,-2.0,10.0,29.22,76.0,0.0, +FG1902.ZCE,20180829,1461.0,1461.0,,,,,1451.0,,-10.0,0.0,0.0,76.0,0.0, +FG1902.ZCE,20180830,,1451.0,,,,,1445.0,,-6.0,0.0,0.0,76.0,0.0, +FG1902.ZCE,20180831,,1445.0,1445.0,1446.0,1445.0,1446.0,1446.0,1.0,1.0,4.0,11.56,72.0,-4.0, +FG1902.ZCE,20180903,1446.0,1446.0,1415.0,1415.0,1408.0,1408.0,1415.0,-38.0,-31.0,70.0,198.07,2.0,-70.0, +FG1902.ZCE,20180904,1408.0,1415.0,,,,,1405.0,,-10.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180905,,1405.0,1402.0,1402.0,1402.0,1402.0,1402.0,-3.0,-3.0,2.0,5.61,2.0,0.0, +FG1902.ZCE,20180906,1402.0,1402.0,,,,,1402.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180907,,1402.0,,,,,1360.0,,-42.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180910,,1360.0,,,,,1360.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180911,,1360.0,,,,,1360.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180912,,1360.0,1368.0,1368.0,1343.0,1343.0,1356.0,-17.0,-4.0,4.0,10.84,2.0,0.0, +FG1902.ZCE,20180913,1343.0,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180914,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180917,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180918,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180919,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180920,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180921,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180925,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180926,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180927,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20180928,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181008,,1356.0,1291.0,1327.0,1278.0,1298.0,1285.0,-58.0,-71.0,46.0,118.18,36.0,34.0, +FG1902.ZCE,20181009,1298.0,1285.0,1325.0,1350.0,1323.0,1343.0,1337.0,58.0,52.0,58.0,155.1,2.0,-34.0, +FG1902.ZCE,20181010,1343.0,1337.0,,,,,1337.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181011,,1337.0,,,,,1330.0,,-7.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181012,,1330.0,1334.0,1335.0,1334.0,1335.0,1334.0,5.0,4.0,6.0,16.01,4.0,2.0, +FG1902.ZCE,20181015,1335.0,1334.0,,,,,1322.0,,-12.0,0.0,0.0,4.0,0.0, +FG1902.ZCE,20181016,,1322.0,,,,,1320.0,,-2.0,0.0,0.0,4.0,0.0, +FG1902.ZCE,20181017,,1320.0,1307.0,1307.0,1307.0,1307.0,1307.0,-13.0,-13.0,2.0,5.23,2.0,-2.0, +FG1902.ZCE,20181018,1307.0,1307.0,,,,,1297.0,,-10.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181019,,1297.0,,,,,1297.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181022,,1297.0,1313.0,1315.0,1298.0,1298.0,1310.0,1.0,13.0,8.0,20.96,2.0,0.0, +FG1902.ZCE,20181023,1298.0,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181024,,1310.0,,,,,1315.0,,5.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181025,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181026,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181029,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181030,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181031,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181101,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181102,,1315.0,,,,,1316.0,,1.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181105,,1316.0,,,,,1316.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181106,,1316.0,,,,,1316.0,,0.0,0.0,0.0,2.0,0.0, +FG1902.ZCE,20181107,,1316.0,1305.0,1305.0,1305.0,1305.0,1305.0,-11.0,-11.0,2.0,5.22,0.0,-2.0, +FG1902.ZCE,20181108,1305.0,1305.0,,,,,1299.0,,-6.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181109,,1299.0,,,,,1288.0,,-11.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181112,,1288.0,,,,,1263.0,,-25.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181113,,1263.0,,,,,1258.0,,-5.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181114,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181115,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181116,,1258.0,,,,,1272.0,,14.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181119,,1272.0,,,,,1287.0,,15.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181120,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181121,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181122,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181123,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181126,,1287.0,,,,,1272.0,,-15.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181127,,1272.0,,,,,1272.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181128,,1272.0,,,,,1272.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181129,,1272.0,,,,,1272.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181130,,1272.0,,,,,1257.0,,-15.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181203,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181204,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181205,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181206,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181207,,1257.0,,,,,1270.0,,13.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181210,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181211,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181212,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181213,,1270.0,,,,,1266.0,,-4.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181214,,1266.0,,,,,1265.0,,-1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181217,,1265.0,,,,,1274.0,,9.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181218,,1274.0,,,,,1281.0,,7.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181219,,1281.0,,,,,1283.0,,2.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181220,,1283.0,,,,,1286.0,,3.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181221,,1286.0,,,,,1290.0,,4.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181224,,1290.0,,,,,1290.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181225,,1290.0,,,,,1282.0,,-8.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181226,,1282.0,,,,,1283.0,,1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181227,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20181228,,1283.0,,,,,1272.0,,-11.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190102,,1272.0,,,,,1294.0,,22.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190103,,1294.0,,,,,1349.0,,55.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190104,,1349.0,,,,,1341.0,,-8.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190107,,1341.0,,,,,1341.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190108,,1341.0,,,,,1341.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190109,,1341.0,1348.0,1348.0,1348.0,1348.0,1348.0,7.0,7.0,10.0,26.96,10.0,10.0, +FG1902.ZCE,20190110,1348.0,1348.0,1282.0,1359.0,1282.0,1317.0,1298.0,-31.0,-50.0,14.0,36.34,10.0,0.0, +FG1902.ZCE,20190111,1317.0,1298.0,,,,,1305.0,,7.0,0.0,0.0,10.0,0.0, +FG1902.ZCE,20190114,,1305.0,1320.0,1320.0,1320.0,1320.0,1320.0,15.0,15.0,10.0,26.4,0.0,-10.0, +FG1902.ZCE,20190115,1320.0,1320.0,1281.0,1281.0,1281.0,1281.0,1281.0,-39.0,-39.0,10.0,25.62,10.0,10.0, +FG1902.ZCE,20190116,1281.0,1281.0,1320.0,1320.0,1320.0,1320.0,1320.0,39.0,39.0,10.0,26.4,0.0,-10.0, +FG1902.ZCE,20190117,1320.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190118,,1320.0,,,,,1316.0,,-4.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190121,,1316.0,,,,,1338.0,,22.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190122,,1338.0,,,,,1344.0,,6.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190123,,1344.0,,,,,1345.0,,1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190124,,1345.0,,,,,1344.0,,-1.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190125,,1344.0,,,,,1344.0,,0.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190128,,1344.0,,,,,1353.0,,9.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190129,,1353.0,,,,,1345.0,,-8.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190130,,1345.0,,,,,1359.0,,14.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190131,,1359.0,,,,,1365.0,,6.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190201,,1365.0,,,,,1381.0,,16.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190211,,1381.0,,,,,1387.0,,6.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190212,,1387.0,,,,,1375.0,,-12.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190213,,1375.0,,,,,1364.0,,-11.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190214,,1364.0,,,,,1351.0,,-13.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190215,,1351.0,,,,,1335.0,,-16.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190218,,1335.0,,,,,1332.0,,-3.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190219,,1332.0,,,,,1346.0,,14.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190220,,1346.0,,,,,1357.0,,11.0,0.0,0.0,0.0,0.0, +FG1902.ZCE,20190221,,1357.0,,,,,1357.0,,0.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1903.csv b/data/FG/FG1903.csv new file mode 100644 index 0000000..eaa1690 --- /dev/null +++ b/data/FG/FG1903.csv @@ -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 +FG1903.ZCE,20180315,,1411.0,,,,,1405.0,,-6.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20180316,,1405.0,,,,,1405.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20180319,,1405.0,,,,,1405.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20180320,,1405.0,,,,,1405.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20180321,,1405.0,,,,,1385.0,,-20.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20180322,,1385.0,,,,,1352.0,,-33.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20180323,,1352.0,1271.0,1271.0,1271.0,1271.0,1271.0,-81.0,-81.0,2.0,5.08,2.0,2.0, +FG1903.ZCE,20180326,1271.0,1271.0,1315.0,1319.0,1315.0,1319.0,1317.0,48.0,46.0,4.0,10.54,4.0,2.0, +FG1903.ZCE,20180327,1319.0,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180328,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180329,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180330,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180402,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180403,,1317.0,,,,,1307.0,,-10.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180404,,1307.0,,,,,1299.0,,-8.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180409,,1299.0,1248.0,1320.0,1248.0,1320.0,1264.0,21.0,-35.0,40.0,101.14,4.0,0.0, +FG1903.ZCE,20180410,1320.0,1264.0,,,,,1267.0,,3.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180411,,1267.0,,,,,1279.0,,12.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180412,,1279.0,,,,,1283.0,,4.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180413,,1283.0,,,,,1304.0,,21.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180416,,1304.0,,,,,1304.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180417,,1304.0,,,,,1304.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180418,,1304.0,,,,,1304.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180419,,1304.0,,,,,1314.0,,10.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180420,,1314.0,,,,,1314.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180423,,1314.0,1315.0,1315.0,1315.0,1315.0,1315.0,1.0,1.0,2.0,5.26,4.0,0.0, +FG1903.ZCE,20180424,1315.0,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180425,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180426,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180427,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180502,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180503,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180504,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180507,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180508,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180509,,1315.0,1298.0,1298.0,1298.0,1298.0,1298.0,-17.0,-17.0,2.0,5.19,6.0,2.0, +FG1903.ZCE,20180510,1298.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180511,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180514,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180515,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180516,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180517,,1298.0,,,,,1300.0,,2.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180518,,1300.0,,,,,1300.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180521,,1300.0,1343.0,1343.0,1343.0,1343.0,1343.0,43.0,43.0,2.0,5.37,4.0,-2.0, +FG1903.ZCE,20180522,1343.0,1343.0,,,,,1343.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180523,,1343.0,,,,,1340.0,,-3.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180524,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180525,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180528,,1340.0,1355.0,1355.0,1355.0,1355.0,1355.0,15.0,15.0,4.0,10.84,4.0,0.0, +FG1903.ZCE,20180529,1355.0,1355.0,1354.0,1354.0,1354.0,1354.0,1354.0,-1.0,-1.0,2.0,5.42,6.0,2.0, +FG1903.ZCE,20180530,1354.0,1354.0,,,,,1354.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180531,,1354.0,,,,,1355.0,,1.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180601,,1355.0,,,,,1371.0,,16.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180604,,1371.0,,,,,1371.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180605,,1371.0,,,,,1371.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180606,,1371.0,,,,,1371.0,,0.0,0.0,0.0,6.0,0.0, +FG1903.ZCE,20180607,,1371.0,1388.0,1388.0,1388.0,1388.0,1388.0,17.0,17.0,2.0,5.55,4.0,-2.0, +FG1903.ZCE,20180608,1388.0,1388.0,,,,,1388.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180611,,1388.0,,,,,1387.0,,-1.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180612,,1387.0,,,,,1387.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180613,,1387.0,,,,,1387.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180614,,1387.0,,,,,1387.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180615,,1387.0,,,,,1405.0,,18.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180619,,1405.0,,,,,1405.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180620,,1405.0,,,,,1405.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180621,,1405.0,,,,,1405.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180622,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180625,,1400.0,,,,,1386.0,,-14.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180626,,1386.0,,,,,1379.0,,-7.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180627,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180628,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180629,,1379.0,,,,,1384.0,,5.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180702,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180703,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180704,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180705,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180706,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180709,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180710,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180711,,1384.0,,,,,1381.0,,-3.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180712,,1381.0,,,,,1381.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180713,,1381.0,,,,,1381.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180716,,1381.0,,,,,1381.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180717,,1381.0,1380.0,1380.0,1380.0,1380.0,1380.0,-1.0,-1.0,2.0,5.52,4.0,0.0, +FG1903.ZCE,20180718,1380.0,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180719,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180720,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180723,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180724,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180725,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180726,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180727,,1380.0,,,,,1387.0,,7.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180730,,1387.0,,,,,1394.0,,7.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180731,,1394.0,,,,,1394.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180801,,1394.0,,,,,1400.0,,6.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180802,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180803,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180806,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180807,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180808,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180809,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180810,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180813,,1400.0,,,,,1402.0,,2.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180814,,1402.0,,,,,1428.0,,26.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180815,,1428.0,,,,,1431.0,,3.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180816,,1431.0,,,,,1412.0,,-19.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180817,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180820,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180821,,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,0.0,0.0,2.0,5.65,4.0,0.0, +FG1903.ZCE,20180822,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,0.0,0.0,2.0,5.65,4.0,0.0, +FG1903.ZCE,20180823,1412.0,1412.0,,,,,1417.0,,5.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180824,,1417.0,1443.0,1452.0,1420.0,1452.0,1439.0,35.0,22.0,12.0,34.53,4.0,0.0, +FG1903.ZCE,20180827,1452.0,1439.0,,,,,1439.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180828,,1439.0,,,,,1439.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180829,,1439.0,,,,,1439.0,,0.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180830,,1439.0,,,,,1437.0,,-2.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180831,,1437.0,,,,,1425.0,,-12.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180903,,1425.0,,,,,1406.0,,-19.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180904,,1406.0,,,,,1398.0,,-8.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180905,,1398.0,,,,,1364.0,,-34.0,0.0,0.0,4.0,0.0, +FG1903.ZCE,20180906,,1364.0,1366.0,1366.0,1366.0,1366.0,1366.0,2.0,2.0,2.0,5.46,4.0,0.0, +FG1903.ZCE,20180907,1366.0,1366.0,1324.0,1354.0,1308.0,1316.0,1326.0,-50.0,-40.0,22.0,58.34,2.0,-2.0, +FG1903.ZCE,20180910,1316.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180911,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180912,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180913,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180914,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180917,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180918,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180919,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180920,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180921,,1326.0,,,,,1333.0,,7.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180925,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180926,,1333.0,,,,,1342.0,,9.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180927,,1342.0,,,,,1342.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20180928,,1342.0,,,,,1342.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181008,,1342.0,,,,,1338.0,,-4.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181009,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181010,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181011,,1338.0,,,,,1326.0,,-12.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181012,,1326.0,1289.0,1344.0,1289.0,1333.0,1322.0,7.0,-4.0,6.0,15.86,2.0,0.0, +FG1903.ZCE,20181015,1333.0,1322.0,,,,,1318.0,,-4.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181016,,1318.0,1293.0,1293.0,1293.0,1293.0,1293.0,-25.0,-25.0,2.0,5.17,2.0,0.0, +FG1903.ZCE,20181017,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181018,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181019,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181022,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181023,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181024,,1293.0,,,,,1298.0,,5.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181025,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181026,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181029,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181030,,1298.0,1324.0,1337.0,1305.0,1305.0,1319.0,7.0,21.0,16.0,42.21,2.0,0.0, +FG1903.ZCE,20181031,1305.0,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181101,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181102,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181105,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181106,,1319.0,,,,,1309.0,,-10.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181107,,1309.0,,,,,1307.0,,-2.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181108,,1307.0,,,,,1279.0,,-28.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181109,,1279.0,,,,,1264.0,,-15.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181112,,1264.0,,,,,1238.0,,-26.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181113,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181114,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181115,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181116,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181119,,1238.0,,,,,1241.0,,3.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181120,,1241.0,,,,,1246.0,,5.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181121,,1246.0,1246.0,1263.0,1246.0,1263.0,1255.0,17.0,9.0,4.0,10.04,2.0,0.0, +FG1903.ZCE,20181122,1263.0,1255.0,,,,,1257.0,,2.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181123,,1257.0,,,,,1257.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181126,,1257.0,,,,,1244.0,,-13.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181127,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181128,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181129,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181130,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181203,,1244.0,1283.0,1283.0,1244.0,1244.0,1264.0,0.0,20.0,4.0,10.11,2.0,0.0, +FG1903.ZCE,20181204,1244.0,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181205,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181206,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181207,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181210,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181211,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0, +FG1903.ZCE,20181212,,1264.0,1258.0,1258.0,1258.0,1258.0,1258.0,-6.0,-6.0,2.0,5.03,0.0,-2.0, +FG1903.ZCE,20181213,1258.0,1258.0,,,,,1254.0,,-4.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181214,,1254.0,,,,,1253.0,,-1.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181217,,1253.0,,,,,1262.0,,9.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181218,,1262.0,,,,,1269.0,,7.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181219,,1269.0,,,,,1271.0,,2.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181220,,1271.0,,,,,1274.0,,3.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181221,,1274.0,,,,,1278.0,,4.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181224,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181225,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181226,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181227,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20181228,,1278.0,,,,,1280.0,,2.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190102,,1280.0,,,,,1280.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190103,,1280.0,,,,,1288.0,,8.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190104,,1288.0,,,,,1301.0,,13.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190107,,1301.0,,,,,1302.0,,1.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190108,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190109,,1302.0,1335.0,1335.0,1283.0,1283.0,1309.0,-19.0,7.0,4.0,10.47,0.0,0.0, +FG1903.ZCE,20190110,1283.0,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190111,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190114,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190115,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190116,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190117,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190118,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190121,,1309.0,,,,,1331.0,,22.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190122,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190123,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190124,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190125,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190128,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190129,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190130,,1331.0,,,,,1345.0,,14.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190131,,1345.0,1330.0,1370.0,1330.0,1370.0,1350.0,25.0,5.0,4.0,10.8,0.0,0.0, +FG1903.ZCE,20190201,1370.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190211,,1350.0,,,,,1356.0,,6.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190212,,1356.0,,,,,1356.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190213,,1356.0,,,,,1345.0,,-11.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190214,,1345.0,1325.0,1360.0,1320.0,1355.0,1342.0,10.0,-3.0,18.0,48.3,0.0,0.0, +FG1903.ZCE,20190215,1355.0,1342.0,,,,,1326.0,,-16.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190218,,1326.0,,,,,1323.0,,-3.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190219,,1323.0,,,,,1337.0,,14.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190220,,1337.0,,,,,1348.0,,11.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190221,,1348.0,,,,,1348.0,,0.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190222,,1348.0,,,,,1346.0,,-2.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190225,,1346.0,,,,,1351.0,,5.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190226,,1351.0,,,,,1349.0,,-2.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190227,,1349.0,,,,,1359.0,,10.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190228,,1359.0,,,,,1339.0,,-20.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190301,,1339.0,,,,,1323.0,,-16.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190304,,1323.0,,,,,1316.0,,-7.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190305,,1316.0,,,,,1308.0,,-8.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190306,,1308.0,,,,,1299.0,,-9.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190307,,1299.0,,,,,1305.0,,6.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190308,,1305.0,,,,,1304.0,,-1.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190311,,1304.0,,,,,1288.0,,-16.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190312,,1288.0,,,,,1285.0,,-3.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190313,,1285.0,,,,,1282.0,,-3.0,0.0,0.0,0.0,0.0, +FG1903.ZCE,20190314,,1282.0,,,,,1279.0,,-3.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1904.csv b/data/FG/FG1904.csv new file mode 100644 index 0000000..0f6f1c8 --- /dev/null +++ b/data/FG/FG1904.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1904.ZCE,20180418,,1304.0,,,,,1304.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180419,,1304.0,1387.0,1387.0,1291.0,1295.0,1317.0,-9.0,13.0,8.0,21.07,4.0,4.0, +FG1904.ZCE,20180420,1295.0,1317.0,1299.0,1299.0,1299.0,1299.0,1299.0,-18.0,-18.0,4.0,10.39,6.0,2.0, +FG1904.ZCE,20180423,1299.0,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0, +FG1904.ZCE,20180424,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0, +FG1904.ZCE,20180425,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0, +FG1904.ZCE,20180426,,1299.0,1300.0,1300.0,1300.0,1300.0,1300.0,1.0,1.0,2.0,5.2,6.0,0.0, +FG1904.ZCE,20180427,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,6.0,0.0, +FG1904.ZCE,20180502,,1300.0,,,,,1297.0,,-3.0,0.0,0.0,6.0,0.0, +FG1904.ZCE,20180503,,1297.0,,,,,1297.0,,0.0,0.0,0.0,6.0,0.0, +FG1904.ZCE,20180504,,1297.0,1311.0,1318.0,1311.0,1318.0,1315.0,21.0,18.0,4.0,10.52,2.0,-4.0, +FG1904.ZCE,20180507,1318.0,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180508,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180509,,1315.0,,,,,1310.0,,-5.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180510,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180511,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180514,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180515,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180516,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180517,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180518,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180521,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180522,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180523,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180524,,1310.0,,,,,1316.0,,6.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180525,,1316.0,,,,,1317.0,,1.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180528,,1317.0,,,,,1350.0,,33.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180529,,1350.0,1347.0,1374.0,1347.0,1374.0,1361.0,24.0,11.0,4.0,10.88,0.0,-2.0, +FG1904.ZCE,20180530,1374.0,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180531,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180601,,1361.0,,,,,1372.0,,11.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180604,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180605,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180606,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180607,,1372.0,,,,,1380.0,,8.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180608,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180611,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180612,,1380.0,,,,,1387.0,,7.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180613,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180614,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180615,,1387.0,,,,,1407.0,,20.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180619,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180620,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180621,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180622,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180625,,1407.0,,,,,1401.0,,-6.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180626,,1401.0,,,,,1374.0,,-27.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180627,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180628,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180629,,1374.0,,,,,1382.0,,8.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180702,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180703,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180704,,1382.0,,,,,1385.0,,3.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180705,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180706,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180709,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180710,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180711,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180712,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20180713,,1385.0,1381.0,1381.0,1341.0,1341.0,1366.0,-44.0,-19.0,14.0,38.25,14.0,14.0, +FG1904.ZCE,20180716,1341.0,1366.0,1360.0,1360.0,1359.0,1360.0,1359.0,-6.0,-7.0,10.0,27.19,14.0,0.0, +FG1904.ZCE,20180717,1360.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180718,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180719,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180720,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180723,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180724,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180725,,1359.0,,,,,1360.0,,1.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180726,,1360.0,,,,,1360.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180727,,1360.0,,,,,1368.0,,8.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180730,,1368.0,,,,,1374.0,,6.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180731,,1374.0,,,,,1374.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180801,,1374.0,1366.0,1396.0,1366.0,1391.0,1381.0,17.0,7.0,8.0,22.1,14.0,0.0, +FG1904.ZCE,20180802,1391.0,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180803,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180806,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180807,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180808,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180809,,1381.0,,,,,1385.0,,4.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180810,,1385.0,,,,,1388.0,,3.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180813,,1388.0,,,,,1399.0,,11.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180814,,1399.0,,,,,1426.0,,27.0,0.0,0.0,14.0,0.0, +FG1904.ZCE,20180815,,1426.0,1428.0,1428.0,1418.0,1418.0,1423.0,-8.0,-3.0,4.0,11.38,16.0,2.0, +FG1904.ZCE,20180816,1418.0,1423.0,1410.0,1410.0,1404.0,1406.0,1407.0,-17.0,-16.0,6.0,16.88,16.0,0.0, +FG1904.ZCE,20180817,1406.0,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180820,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180821,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180822,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180823,,1407.0,1415.0,1415.0,1413.0,1413.0,1414.0,6.0,7.0,4.0,11.31,16.0,0.0, +FG1904.ZCE,20180824,1413.0,1414.0,,,,,1424.0,,10.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180827,,1424.0,,,,,1427.0,,3.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180828,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180829,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180830,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180831,,1427.0,,,,,1419.0,,-8.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180903,,1419.0,,,,,1401.0,,-18.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180904,,1401.0,,,,,1389.0,,-12.0,0.0,0.0,16.0,0.0, +FG1904.ZCE,20180905,,1389.0,1351.0,1351.0,1349.0,1351.0,1350.0,-38.0,-39.0,14.0,37.8,2.0,-14.0, +FG1904.ZCE,20180906,1351.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180907,,1350.0,,,,,1336.0,,-14.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180910,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180911,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180912,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180913,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180914,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180917,,1336.0,,,,,1330.0,,-6.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180918,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180919,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180920,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180921,,1330.0,,,,,1332.0,,2.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180925,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180926,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180927,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20180928,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181008,,1332.0,,,,,1315.0,,-17.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181009,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181010,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181011,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181012,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181015,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181016,,1308.0,,,,,1303.0,,-5.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181017,,1303.0,,,,,1303.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181018,,1303.0,,,,,1289.0,,-14.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181019,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181022,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181023,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181024,,1289.0,,,,,1291.0,,2.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181025,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181026,,1291.0,,,,,1292.0,,1.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181029,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181030,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181031,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181101,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181102,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181105,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181106,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181107,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181108,,1292.0,,,,,1263.0,,-29.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181109,,1263.0,,,,,1247.0,,-16.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181112,,1247.0,,,,,1226.0,,-21.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181113,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181114,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181115,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181116,,1226.0,1230.0,1241.0,1230.0,1241.0,1236.0,15.0,10.0,4.0,9.88,2.0,0.0, +FG1904.ZCE,20181119,1241.0,1236.0,,,,,1236.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181120,,1236.0,,,,,1236.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181121,,1236.0,,,,,1260.0,,24.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181122,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181123,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181126,,1260.0,,,,,1251.0,,-9.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181127,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181128,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181129,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181130,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181203,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181204,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181205,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181206,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181207,,1251.0,1253.0,1274.0,1227.0,1274.0,1256.0,23.0,5.0,36.0,90.4,2.0,0.0, +FG1904.ZCE,20181210,1274.0,1256.0,1274.0,1274.0,1274.0,1274.0,1274.0,18.0,18.0,2.0,5.1,2.0,0.0, +FG1904.ZCE,20181211,1274.0,1274.0,,,,,1274.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181212,,1274.0,,,,,1274.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181213,,1274.0,,,,,1281.0,,7.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181214,,1281.0,,,,,1293.0,,12.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181217,,1293.0,,,,,1304.0,,11.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181218,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181219,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181220,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181221,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181224,,1304.0,,,,,1295.0,,-9.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181225,,1295.0,,,,,1294.0,,-1.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181226,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181227,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20181228,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190102,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190103,,1294.0,,,,,1297.0,,3.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190104,,1297.0,,,,,1310.0,,13.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190107,,1310.0,,,,,1311.0,,1.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190108,,1311.0,,,,,1311.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190109,,1311.0,,,,,1311.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190110,,1311.0,1306.0,1322.0,1306.0,1322.0,1314.0,11.0,3.0,4.0,10.51,4.0,2.0, +FG1904.ZCE,20190111,1322.0,1314.0,,,,,1317.0,,3.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190114,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190115,,1317.0,,,,,1316.0,,-1.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190116,,1316.0,,,,,1316.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190117,,1316.0,,,,,1313.0,,-3.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190118,,1313.0,,,,,1313.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190121,,1313.0,,,,,1337.0,,24.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190122,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190123,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190124,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190125,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190128,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190129,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0, +FG1904.ZCE,20190130,,1337.0,1358.0,1358.0,1358.0,1358.0,1358.0,21.0,21.0,2.0,5.43,2.0,-2.0, +FG1904.ZCE,20190131,1358.0,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190201,,1358.0,,,,,1373.0,,15.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190211,,1373.0,,,,,1373.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190212,,1373.0,,,,,1369.0,,-4.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190213,,1369.0,,,,,1357.0,,-12.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190214,,1357.0,,,,,1346.0,,-11.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190215,,1346.0,,,,,1329.0,,-17.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190218,,1329.0,,,,,1327.0,,-2.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190219,,1327.0,,,,,1339.0,,12.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190220,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190221,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190222,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190225,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190226,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190227,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190228,,1339.0,,,,,1323.0,,-16.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190301,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190304,,1323.0,,,,,1313.0,,-10.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190305,,1313.0,,,,,1306.0,,-7.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190306,,1306.0,,,,,1302.0,,-4.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190307,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190308,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190311,,1302.0,,,,,1287.0,,-15.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190312,,1287.0,,,,,1287.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190313,,1287.0,,,,,1280.0,,-7.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190314,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190315,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190318,,1280.0,,,,,1277.0,,-3.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190319,,1277.0,,,,,1264.0,,-13.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190320,,1264.0,1245.0,1245.0,1245.0,1245.0,1245.0,-19.0,-19.0,2.0,4.98,2.0,0.0, +FG1904.ZCE,20190321,1245.0,1245.0,1241.0,1241.0,1241.0,1241.0,1241.0,-4.0,-4.0,2.0,4.96,0.0,-2.0, +FG1904.ZCE,20190322,1241.0,1241.0,1236.0,1236.0,1236.0,1236.0,1236.0,-5.0,-5.0,2.0,4.94,2.0,2.0, +FG1904.ZCE,20190325,1236.0,1236.0,,,,,1235.0,,-1.0,0.0,0.0,2.0,0.0, +FG1904.ZCE,20190326,,1235.0,1280.0,1280.0,1280.0,1280.0,1280.0,45.0,45.0,2.0,5.12,0.0,-2.0, +FG1904.ZCE,20190327,1280.0,1280.0,,,,,1289.0,,9.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190328,,1289.0,,,,,1292.0,,3.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190329,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190401,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190402,,1291.0,,,,,1292.0,,1.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190403,,1292.0,,,,,1282.0,,-10.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190404,,1282.0,,,,,1292.0,,10.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190408,,1292.0,,,,,1292.0,,0.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190409,,1292.0,,,,,1285.0,,-7.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190410,,1285.0,,,,,1288.0,,3.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190411,,1288.0,,,,,1302.0,,14.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190412,,1302.0,,,,,1308.0,,6.0,0.0,0.0,0.0,0.0, +FG1904.ZCE,20190415,,1308.0,,,,,1284.0,,-24.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1905.csv b/data/FG/FG1905.csv new file mode 100644 index 0000000..2282f5b --- /dev/null +++ b/data/FG/FG1905.csv @@ -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 +FG1905.ZCE,20180516,,1310.0,1310.0,1310.0,1296.0,1304.0,1304.0,-6.0,-6.0,296.0,771.7,234.0,234.0, +FG1905.ZCE,20180517,1304.0,1304.0,1305.0,1309.0,1302.0,1306.0,1306.0,2.0,2.0,104.0,271.61,272.0,38.0, +FG1905.ZCE,20180518,1306.0,1306.0,1304.0,1308.0,1290.0,1296.0,1299.0,-10.0,-7.0,230.0,597.39,340.0,68.0, +FG1905.ZCE,20180521,1296.0,1299.0,1291.0,1322.0,1291.0,1315.0,1310.0,16.0,11.0,364.0,953.72,292.0,-48.0, +FG1905.ZCE,20180522,1315.0,1310.0,1313.0,1325.0,1312.0,1317.0,1320.0,7.0,10.0,212.0,559.52,386.0,94.0, +FG1905.ZCE,20180523,1317.0,1320.0,1321.0,1321.0,1306.0,1313.0,1312.0,-7.0,-8.0,166.0,435.71,392.0,6.0, +FG1905.ZCE,20180524,1313.0,1312.0,1315.0,1330.0,1310.0,1326.0,1320.0,14.0,8.0,142.0,374.97,374.0,-18.0, +FG1905.ZCE,20180525,1326.0,1320.0,1326.0,1326.0,1318.0,1324.0,1323.0,4.0,3.0,128.0,338.76,394.0,20.0, +FG1905.ZCE,20180528,1324.0,1323.0,1324.0,1360.0,1319.0,1348.0,1341.0,25.0,18.0,224.0,600.72,358.0,-36.0, +FG1905.ZCE,20180529,1348.0,1341.0,1349.0,1352.0,1340.0,1351.0,1347.0,10.0,6.0,42.0,113.14,346.0,-12.0, +FG1905.ZCE,20180530,1351.0,1347.0,1350.0,1351.0,1347.0,1347.0,1349.0,0.0,2.0,30.0,80.94,336.0,-10.0, +FG1905.ZCE,20180531,1347.0,1349.0,1355.0,1362.0,1348.0,1359.0,1358.0,10.0,9.0,82.0,222.79,348.0,12.0, +FG1905.ZCE,20180601,1359.0,1358.0,1367.0,1375.0,1359.0,1373.0,1370.0,15.0,12.0,138.0,378.06,376.0,28.0, +FG1905.ZCE,20180604,1373.0,1370.0,1369.0,1383.0,1368.0,1368.0,1373.0,-2.0,3.0,236.0,648.16,440.0,64.0, +FG1905.ZCE,20180605,1368.0,1373.0,1364.0,1372.0,1362.0,1369.0,1368.0,-4.0,-5.0,102.0,279.02,470.0,30.0, +FG1905.ZCE,20180606,1369.0,1368.0,1371.0,1376.0,1361.0,1367.0,1368.0,-1.0,0.0,100.0,273.56,490.0,20.0, +FG1905.ZCE,20180607,1367.0,1368.0,1364.0,1389.0,1364.0,1375.0,1376.0,7.0,8.0,300.0,825.3,544.0,54.0, +FG1905.ZCE,20180608,1375.0,1376.0,1383.0,1384.0,1370.0,1376.0,1376.0,0.0,0.0,90.0,247.73,554.0,10.0, +FG1905.ZCE,20180611,1376.0,1376.0,1371.0,1378.0,1370.0,1371.0,1373.0,-5.0,-3.0,92.0,252.7,560.0,6.0, +FG1905.ZCE,20180612,1371.0,1373.0,1369.0,1383.0,1369.0,1383.0,1374.0,10.0,1.0,212.0,582.73,552.0,-8.0, +FG1905.ZCE,20180613,1383.0,1374.0,1380.0,1381.0,1365.0,1367.0,1372.0,-7.0,-2.0,232.0,636.56,546.0,-6.0, +FG1905.ZCE,20180614,1367.0,1372.0,1366.0,1377.0,1365.0,1366.0,1369.0,-6.0,-3.0,66.0,180.76,578.0,32.0, +FG1905.ZCE,20180615,1366.0,1369.0,1370.0,1402.0,1369.0,1399.0,1389.0,30.0,20.0,394.0,1094.39,646.0,68.0, +FG1905.ZCE,20180619,1399.0,1389.0,1384.0,1407.0,1376.0,1383.0,1390.0,-6.0,1.0,172.0,478.3,636.0,-10.0, +FG1905.ZCE,20180620,1383.0,1390.0,1383.0,1398.0,1378.0,1390.0,1388.0,0.0,-2.0,174.0,482.96,606.0,-30.0, +FG1905.ZCE,20180621,1390.0,1388.0,1385.0,1398.0,1385.0,1390.0,1395.0,2.0,7.0,198.0,552.34,610.0,4.0, +FG1905.ZCE,20180622,1390.0,1395.0,1385.0,1394.0,1372.0,1387.0,1384.0,-8.0,-11.0,410.0,1135.21,780.0,170.0, +FG1905.ZCE,20180625,1387.0,1384.0,1390.0,1396.0,1380.0,1380.0,1388.0,-4.0,4.0,268.0,743.71,898.0,118.0, +FG1905.ZCE,20180626,1380.0,1388.0,1372.0,1373.0,1350.0,1354.0,1362.0,-34.0,-26.0,854.0,2326.58,1334.0,436.0, +FG1905.ZCE,20180627,1354.0,1362.0,1354.0,1362.0,1353.0,1358.0,1357.0,-4.0,-5.0,276.0,749.14,1402.0,68.0, +FG1905.ZCE,20180628,1358.0,1357.0,1358.0,1370.0,1358.0,1366.0,1366.0,9.0,9.0,432.0,1179.92,1362.0,-40.0, +FG1905.ZCE,20180629,1366.0,1366.0,1365.0,1388.0,1359.0,1386.0,1379.0,20.0,13.0,694.0,1914.33,1292.0,-70.0, +FG1905.ZCE,20180702,1386.0,1379.0,1380.0,1389.0,1370.0,1381.0,1380.0,2.0,1.0,398.0,1098.4,1234.0,-58.0, +FG1905.ZCE,20180703,1381.0,1380.0,1379.0,1383.0,1377.0,1380.0,1380.0,0.0,0.0,94.0,259.46,1240.0,6.0, +FG1905.ZCE,20180704,1380.0,1380.0,1383.0,1394.0,1383.0,1387.0,1389.0,7.0,9.0,388.0,1078.17,1240.0,0.0, +FG1905.ZCE,20180705,1387.0,1389.0,1390.0,1390.0,1352.0,1375.0,1374.0,-14.0,-15.0,606.0,1664.99,1108.0,-132.0, +FG1905.ZCE,20180706,1375.0,1374.0,1373.0,1382.0,1365.0,1373.0,1372.0,-1.0,-2.0,248.0,680.64,1178.0,70.0, +FG1905.ZCE,20180709,1373.0,1372.0,1371.0,1374.0,1365.0,1370.0,1368.0,-2.0,-4.0,298.0,815.18,1260.0,82.0, +FG1905.ZCE,20180710,1370.0,1368.0,1369.0,1382.0,1368.0,1373.0,1374.0,5.0,6.0,446.0,1225.83,1342.0,82.0, +FG1905.ZCE,20180711,1373.0,1374.0,1373.0,1375.0,1359.0,1360.0,1364.0,-14.0,-10.0,426.0,1162.18,1570.0,228.0, +FG1905.ZCE,20180712,1360.0,1364.0,1363.0,1374.0,1353.0,1372.0,1364.0,8.0,0.0,658.0,1794.52,1684.0,114.0, +FG1905.ZCE,20180713,1372.0,1364.0,1369.0,1375.0,1366.0,1366.0,1370.0,2.0,6.0,416.0,1139.79,1748.0,64.0, +FG1905.ZCE,20180716,1366.0,1370.0,1366.0,1373.0,1365.0,1367.0,1368.0,-3.0,-2.0,276.0,755.14,1770.0,22.0, +FG1905.ZCE,20180717,1367.0,1368.0,1366.0,1370.0,1356.0,1363.0,1363.0,-5.0,-5.0,426.0,1161.16,1878.0,108.0, +FG1905.ZCE,20180718,1363.0,1363.0,1360.0,1370.0,1358.0,1360.0,1363.0,-3.0,0.0,396.0,1079.79,1900.0,22.0, +FG1905.ZCE,20180719,1360.0,1363.0,1356.0,1364.0,1356.0,1358.0,1360.0,-5.0,-3.0,420.0,1142.41,2012.0,112.0, +FG1905.ZCE,20180720,1358.0,1360.0,1358.0,1365.0,1355.0,1364.0,1361.0,4.0,1.0,342.0,930.64,2122.0,110.0, +FG1905.ZCE,20180723,1364.0,1361.0,1365.0,1365.0,1356.0,1362.0,1360.0,1.0,-1.0,300.0,816.16,2194.0,72.0, +FG1905.ZCE,20180724,1362.0,1360.0,1366.0,1370.0,1363.0,1370.0,1367.0,10.0,7.0,792.0,2165.41,2002.0,-192.0, +FG1905.ZCE,20180725,1370.0,1367.0,1368.0,1375.0,1364.0,1370.0,1369.0,3.0,2.0,630.0,1725.38,2224.0,222.0, +FG1905.ZCE,20180726,1370.0,1369.0,1367.0,1372.0,1366.0,1370.0,1369.0,1.0,0.0,230.0,629.88,2254.0,30.0, +FG1905.ZCE,20180727,1370.0,1369.0,1370.0,1381.0,1367.0,1380.0,1374.0,11.0,5.0,920.0,2527.98,2046.0,-208.0, +FG1905.ZCE,20180730,1380.0,1374.0,1380.0,1388.0,1380.0,1388.0,1385.0,14.0,11.0,700.0,1938.38,2064.0,18.0, +FG1905.ZCE,20180731,1388.0,1385.0,1386.0,1388.0,1378.0,1382.0,1383.0,-3.0,-2.0,502.0,1388.46,2154.0,90.0, +FG1905.ZCE,20180801,1382.0,1383.0,1381.0,1386.0,1375.0,1384.0,1380.0,1.0,-3.0,806.0,2224.76,2256.0,102.0, +FG1905.ZCE,20180802,1384.0,1380.0,1385.0,1385.0,1374.0,1376.0,1377.0,-4.0,-3.0,652.0,1796.14,2454.0,198.0, +FG1905.ZCE,20180803,1376.0,1377.0,1375.0,1387.0,1368.0,1368.0,1378.0,-9.0,1.0,1496.0,4121.51,2846.0,392.0, +FG1905.ZCE,20180806,1368.0,1378.0,1356.0,1378.0,1356.0,1375.0,1367.0,-3.0,-11.0,1050.0,2871.2,3054.0,208.0, +FG1905.ZCE,20180807,1375.0,1367.0,1372.0,1381.0,1371.0,1377.0,1378.0,10.0,11.0,1400.0,3857.07,2830.0,-224.0, +FG1905.ZCE,20180808,1377.0,1378.0,1377.0,1392.0,1375.0,1382.0,1383.0,4.0,5.0,1110.0,3069.99,3002.0,172.0, +FG1905.ZCE,20180809,1382.0,1383.0,1381.0,1392.0,1374.0,1392.0,1383.0,9.0,0.0,2004.0,5544.9,3294.0,292.0, +FG1905.ZCE,20180810,1392.0,1383.0,1390.0,1406.0,1388.0,1393.0,1395.0,10.0,12.0,2156.0,6017.12,3714.0,420.0, +FG1905.ZCE,20180813,1393.0,1395.0,1393.0,1408.0,1380.0,1403.0,1395.0,8.0,0.0,1622.0,4526.48,3800.0,86.0, +FG1905.ZCE,20180814,1403.0,1395.0,1403.0,1449.0,1403.0,1428.0,1427.0,33.0,32.0,4148.0,11836.42,5174.0,1374.0, +FG1905.ZCE,20180815,1428.0,1427.0,1427.0,1435.0,1420.0,1433.0,1429.0,6.0,2.0,3218.0,9200.12,5708.0,534.0, +FG1905.ZCE,20180816,1433.0,1429.0,1430.0,1445.0,1382.0,1391.0,1408.0,-38.0,-21.0,5818.0,16388.84,6976.0,1268.0, +FG1905.ZCE,20180817,1391.0,1408.0,1393.0,1408.0,1386.0,1402.0,1396.0,-6.0,-12.0,2630.0,7340.97,7438.0,462.0, +FG1905.ZCE,20180820,1402.0,1396.0,1408.0,1413.0,1386.0,1408.0,1403.0,12.0,7.0,3590.0,10070.7,7308.0,-130.0, +FG1905.ZCE,20180821,1408.0,1403.0,1408.0,1415.0,1400.0,1402.0,1404.0,-1.0,1.0,3634.0,10207.79,8370.0,1062.0, +FG1905.ZCE,20180822,1402.0,1404.0,1404.0,1418.0,1401.0,1413.0,1410.0,9.0,6.0,3398.0,9583.03,8454.0,84.0, +FG1905.ZCE,20180823,1413.0,1410.0,1416.0,1421.0,1409.0,1415.0,1416.0,5.0,6.0,5646.0,15987.08,8480.0,26.0, +FG1905.ZCE,20180824,1415.0,1416.0,1415.0,1431.0,1410.0,1430.0,1421.0,14.0,5.0,6214.0,17656.32,9126.0,646.0, +FG1905.ZCE,20180827,1430.0,1421.0,1431.0,1437.0,1426.0,1433.0,1430.0,12.0,9.0,3396.0,9714.7,9232.0,106.0, +FG1905.ZCE,20180828,1433.0,1430.0,1435.0,1438.0,1422.0,1428.0,1431.0,-2.0,1.0,2454.0,7023.05,8964.0,-268.0, +FG1905.ZCE,20180829,1428.0,1431.0,1430.0,1432.0,1424.0,1428.0,1428.0,-3.0,-3.0,2034.0,5809.56,9340.0,376.0, +FG1905.ZCE,20180830,1428.0,1428.0,1427.0,1427.0,1413.0,1419.0,1419.0,-9.0,-9.0,4106.0,11651.19,10034.0,694.0, +FG1905.ZCE,20180831,1419.0,1419.0,1419.0,1424.0,1404.0,1405.0,1415.0,-14.0,-4.0,3510.0,9936.42,10444.0,410.0, +FG1905.ZCE,20180903,1405.0,1415.0,1406.0,1406.0,1372.0,1386.0,1390.0,-29.0,-25.0,10016.0,27848.87,12784.0,2340.0, +FG1905.ZCE,20180904,1386.0,1390.0,1388.0,1390.0,1373.0,1376.0,1382.0,-14.0,-8.0,7608.0,21022.28,13628.0,844.0, +FG1905.ZCE,20180905,1376.0,1382.0,1375.0,1380.0,1325.0,1343.0,1349.0,-39.0,-33.0,15004.0,40482.58,20226.0,6598.0, +FG1905.ZCE,20180906,1343.0,1349.0,1343.0,1350.0,1326.0,1333.0,1338.0,-16.0,-11.0,10226.0,27368.7,19604.0,-622.0, +FG1905.ZCE,20180907,1333.0,1338.0,1335.0,1343.0,1308.0,1314.0,1324.0,-24.0,-14.0,17842.0,47248.41,25026.0,5422.0, +FG1905.ZCE,20180910,1314.0,1324.0,1313.0,1325.0,1311.0,1316.0,1318.0,-8.0,-6.0,10058.0,26507.03,24034.0,-992.0, +FG1905.ZCE,20180911,1316.0,1318.0,1318.0,1321.0,1295.0,1316.0,1309.0,-2.0,-9.0,11726.0,30694.69,25482.0,1448.0, +FG1905.ZCE,20180912,1316.0,1309.0,1314.0,1325.0,1304.0,1320.0,1316.0,11.0,7.0,10528.0,27703.87,23964.0,-1518.0, +FG1905.ZCE,20180913,1320.0,1316.0,1319.0,1333.0,1310.0,1324.0,1321.0,8.0,5.0,9542.0,25209.06,23822.0,-142.0, +FG1905.ZCE,20180914,1324.0,1321.0,1323.0,1325.0,1315.0,1317.0,1320.0,-4.0,-1.0,5570.0,14699.96,23552.0,-270.0, +FG1905.ZCE,20180917,1317.0,1320.0,1316.0,1330.0,1311.0,1319.0,1321.0,-1.0,1.0,7526.0,19882.7,23798.0,246.0, +FG1905.ZCE,20180918,1319.0,1321.0,1320.0,1325.0,1314.0,1323.0,1321.0,2.0,0.0,8788.0,23213.61,24174.0,376.0, +FG1905.ZCE,20180919,1323.0,1321.0,1325.0,1334.0,1305.0,1330.0,1319.0,9.0,-2.0,12554.0,33106.03,25152.0,978.0, +FG1905.ZCE,20180920,1330.0,1319.0,1329.0,1341.0,1324.0,1328.0,1331.0,9.0,12.0,8578.0,22831.33,25668.0,516.0, +FG1905.ZCE,20180921,1328.0,1331.0,1331.0,1338.0,1323.0,1335.0,1333.0,4.0,2.0,7174.0,19124.6,23320.0,-2348.0, +FG1905.ZCE,20180925,1335.0,1333.0,1334.0,1344.0,1328.0,1334.0,1336.0,1.0,3.0,6194.0,16544.35,22998.0,-322.0, +FG1905.ZCE,20180926,1334.0,1336.0,1334.0,1339.0,1331.0,1339.0,1335.0,3.0,-1.0,6356.0,16973.51,22644.0,-354.0, +FG1905.ZCE,20180927,1339.0,1335.0,1339.0,1339.0,1320.0,1322.0,1331.0,-13.0,-4.0,9628.0,25636.5,22296.0,-348.0, +FG1905.ZCE,20180928,1322.0,1331.0,1322.0,1323.0,1310.0,1320.0,1315.0,-11.0,-16.0,8698.0,22879.67,22880.0,584.0, +FG1905.ZCE,20181008,1320.0,1315.0,1314.0,1323.0,1273.0,1294.0,1289.0,-21.0,-26.0,23462.0,60476.04,31744.0,8864.0, +FG1905.ZCE,20181009,1294.0,1289.0,1295.0,1310.0,1291.0,1308.0,1299.0,19.0,10.0,16732.0,43479.81,29880.0,-1864.0, +FG1905.ZCE,20181010,1308.0,1299.0,1308.0,1317.0,1305.0,1315.0,1311.0,16.0,12.0,12836.0,33653.91,26736.0,-3144.0, +FG1905.ZCE,20181011,1315.0,1311.0,1314.0,1314.0,1296.0,1299.0,1305.0,-12.0,-6.0,13546.0,35356.22,28464.0,1728.0, +FG1905.ZCE,20181012,1299.0,1305.0,1300.0,1310.0,1297.0,1308.0,1305.0,3.0,0.0,8876.0,23174.26,27850.0,-614.0, +FG1905.ZCE,20181015,1308.0,1305.0,1308.0,1311.0,1282.0,1290.0,1293.0,-15.0,-12.0,23876.0,61749.03,39592.0,11742.0, +FG1905.ZCE,20181016,1290.0,1293.0,1291.0,1294.0,1281.0,1286.0,1287.0,-7.0,-6.0,12498.0,32176.8,39576.0,-16.0, +FG1905.ZCE,20181017,1286.0,1287.0,1286.0,1294.0,1279.0,1291.0,1287.0,4.0,0.0,14060.0,36201.12,41100.0,1524.0, +FG1905.ZCE,20181018,1291.0,1287.0,1290.0,1292.0,1269.0,1272.0,1276.0,-15.0,-11.0,21932.0,55979.67,47260.0,6160.0, +FG1905.ZCE,20181019,1272.0,1276.0,1268.0,1286.0,1261.0,1278.0,1277.0,2.0,1.0,16708.0,42679.64,48514.0,1254.0, +FG1905.ZCE,20181022,1278.0,1277.0,1277.0,1291.0,1275.0,1288.0,1283.0,11.0,6.0,13986.0,35893.62,45232.0,-3282.0, +FG1905.ZCE,20181023,1288.0,1283.0,1288.0,1292.0,1283.0,1286.0,1287.0,3.0,4.0,9720.0,25023.8,46098.0,866.0, +FG1905.ZCE,20181024,1286.0,1287.0,1285.0,1297.0,1284.0,1297.0,1291.0,10.0,4.0,12050.0,31108.62,45154.0,-944.0, +FG1905.ZCE,20181025,1297.0,1291.0,1295.0,1298.0,1284.0,1290.0,1291.0,-1.0,0.0,12008.0,31013.22,44014.0,-1140.0, +FG1905.ZCE,20181026,1290.0,1291.0,1293.0,1304.0,1291.0,1297.0,1297.0,6.0,6.0,10206.0,26483.77,44486.0,472.0, +FG1905.ZCE,20181029,1297.0,1297.0,1296.0,1296.0,1281.0,1288.0,1289.0,-9.0,-8.0,11942.0,30779.17,45390.0,904.0, +FG1905.ZCE,20181030,1288.0,1289.0,1288.0,1303.0,1288.0,1294.0,1297.0,5.0,8.0,14556.0,37757.32,46832.0,1442.0, +FG1905.ZCE,20181031,1294.0,1297.0,1288.0,1292.0,1280.0,1288.0,1284.0,-9.0,-13.0,20392.0,52380.22,50502.0,3670.0, +FG1905.ZCE,20181101,1288.0,1284.0,1286.0,1295.0,1281.0,1286.0,1287.0,2.0,3.0,15260.0,39283.34,48932.0,-1570.0, +FG1905.ZCE,20181102,1286.0,1287.0,1288.0,1294.0,1270.0,1292.0,1285.0,5.0,-2.0,45988.0,118204.71,65026.0,16094.0, +FG1905.ZCE,20181105,1292.0,1285.0,1292.0,1297.0,1286.0,1287.0,1291.0,2.0,6.0,13500.0,34845.18,60994.0,-4032.0, +FG1905.ZCE,20181106,1287.0,1291.0,1285.0,1290.0,1275.0,1277.0,1283.0,-14.0,-8.0,13778.0,35341.54,62442.0,1448.0, +FG1905.ZCE,20181107,1277.0,1283.0,1278.0,1281.0,1268.0,1272.0,1273.0,-11.0,-10.0,15196.0,38699.02,65986.0,3544.0, +FG1905.ZCE,20181108,1272.0,1273.0,1273.0,1274.0,1226.0,1244.0,1245.0,-29.0,-28.0,61122.0,152180.68,79472.0,13486.0, +FG1905.ZCE,20181109,1244.0,1245.0,1244.0,1247.0,1227.0,1228.0,1236.0,-17.0,-9.0,24658.0,60940.49,80590.0,1118.0, +FG1905.ZCE,20181112,1228.0,1236.0,1226.0,1231.0,1205.0,1208.0,1216.0,-28.0,-20.0,56450.0,137325.18,75306.0,-5284.0, +FG1905.ZCE,20181113,1208.0,1216.0,1206.0,1218.0,1200.0,1210.0,1209.0,-6.0,-7.0,26722.0,64616.08,76318.0,1012.0, +FG1905.ZCE,20181114,1210.0,1209.0,1211.0,1216.0,1202.0,1212.0,1210.0,3.0,1.0,22602.0,54710.84,73092.0,-3226.0, +FG1905.ZCE,20181115,1212.0,1210.0,1212.0,1216.0,1207.0,1214.0,1212.0,4.0,2.0,16628.0,40308.84,72656.0,-436.0, +FG1905.ZCE,20181116,1214.0,1212.0,1213.0,1234.0,1213.0,1226.0,1225.0,14.0,13.0,25670.0,62904.7,70098.0,-2558.0, +FG1905.ZCE,20181119,1226.0,1225.0,1228.0,1248.0,1223.0,1240.0,1237.0,15.0,12.0,32194.0,79675.24,70524.0,426.0, +FG1905.ZCE,20181120,1240.0,1237.0,1240.0,1247.0,1234.0,1242.0,1240.0,5.0,3.0,30114.0,74676.9,64752.0,-5772.0, +FG1905.ZCE,20181121,1242.0,1240.0,1243.0,1255.0,1221.0,1252.0,1239.0,12.0,-1.0,52722.0,130696.1,62352.0,-2400.0, +FG1905.ZCE,20181122,1252.0,1239.0,1252.0,1260.0,1242.0,1258.0,1251.0,19.0,12.0,24326.0,60867.51,60162.0,-2190.0, +FG1905.ZCE,20181123,1258.0,1251.0,1259.0,1262.0,1240.0,1241.0,1250.0,-10.0,-1.0,37630.0,94103.32,63732.0,3570.0, +FG1905.ZCE,20181126,1241.0,1250.0,1240.0,1246.0,1213.0,1220.0,1231.0,-30.0,-19.0,64498.0,158743.09,67382.0,3650.0, +FG1905.ZCE,20181127,1220.0,1231.0,1221.0,1239.0,1218.0,1228.0,1229.0,-3.0,-2.0,36314.0,89290.63,65226.0,-2156.0, +FG1905.ZCE,20181128,1228.0,1229.0,1229.0,1237.0,1220.0,1234.0,1227.0,5.0,-2.0,35790.0,87858.7,66888.0,1662.0, +FG1905.ZCE,20181129,1234.0,1227.0,1233.0,1244.0,1228.0,1233.0,1235.0,6.0,8.0,26312.0,64973.15,68122.0,1234.0, +FG1905.ZCE,20181130,1233.0,1235.0,1232.0,1239.0,1224.0,1229.0,1231.0,-6.0,-4.0,33936.0,83582.6,72944.0,4822.0, +FG1905.ZCE,20181203,1229.0,1231.0,1230.0,1272.0,1226.0,1245.0,1248.0,14.0,17.0,59128.0,147639.39,73008.0,64.0, +FG1905.ZCE,20181204,1245.0,1248.0,1248.0,1254.0,1236.0,1251.0,1244.0,3.0,-4.0,40004.0,99497.46,73880.0,872.0, +FG1905.ZCE,20181205,1251.0,1244.0,1250.0,1259.0,1244.0,1254.0,1252.0,10.0,8.0,39870.0,99870.21,78378.0,4498.0, +FG1905.ZCE,20181206,1254.0,1252.0,1254.0,1260.0,1247.0,1251.0,1251.0,-1.0,-1.0,31044.0,77672.85,82948.0,4570.0, +FG1905.ZCE,20181207,1251.0,1251.0,1250.0,1271.0,1249.0,1270.0,1261.0,19.0,10.0,61364.0,154821.18,88218.0,5270.0, +FG1905.ZCE,20181210,1270.0,1261.0,1270.0,1285.0,1263.0,1270.0,1273.0,9.0,12.0,56636.0,144224.42,89912.0,1694.0, +FG1905.ZCE,20181211,1270.0,1273.0,1269.0,1285.0,1260.0,1266.0,1268.0,-7.0,-5.0,63572.0,161269.9,99546.0,9634.0, +FG1905.ZCE,20181212,1266.0,1268.0,1266.0,1275.0,1264.0,1272.0,1271.0,4.0,3.0,46976.0,119418.7,103074.0,3528.0, +FG1905.ZCE,20181213,1272.0,1271.0,1273.0,1288.0,1266.0,1283.0,1276.0,12.0,5.0,72446.0,184911.09,114722.0,11648.0, +FG1905.ZCE,20181214,1283.0,1276.0,1281.0,1299.0,1278.0,1297.0,1288.0,21.0,12.0,77418.0,199455.5,119152.0,4430.0, +FG1905.ZCE,20181217,1297.0,1288.0,1298.0,1311.0,1291.0,1307.0,1301.0,19.0,13.0,99618.0,259283.46,142328.0,23176.0, +FG1905.ZCE,20181218,1307.0,1301.0,1308.0,1313.0,1293.0,1298.0,1304.0,-3.0,3.0,127806.0,333206.31,151584.0,9256.0, +FG1905.ZCE,20181219,1298.0,1304.0,1295.0,1301.0,1288.0,1295.0,1295.0,-9.0,-9.0,109796.0,284295.78,158530.0,6946.0, +FG1905.ZCE,20181220,1295.0,1295.0,1298.0,1307.0,1288.0,1301.0,1296.0,6.0,1.0,126022.0,326527.82,161522.0,2992.0, +FG1905.ZCE,20181221,1301.0,1296.0,1298.0,1309.0,1296.0,1299.0,1303.0,3.0,7.0,115094.0,299878.36,170242.0,8720.0, +FG1905.ZCE,20181224,1299.0,1303.0,1301.0,1305.0,1277.0,1282.0,1288.0,-21.0,-15.0,150496.0,387774.49,173332.0,3090.0, +FG1905.ZCE,20181225,1282.0,1288.0,1283.0,1287.0,1268.0,1281.0,1279.0,-7.0,-9.0,153080.0,391441.02,177234.0,3902.0, +FG1905.ZCE,20181226,1281.0,1279.0,1281.0,1288.0,1275.0,1283.0,1282.0,4.0,3.0,92410.0,236998.82,163902.0,-13332.0, +FG1905.ZCE,20181227,1283.0,1282.0,1284.0,1303.0,1277.0,1284.0,1286.0,2.0,4.0,132172.0,339853.14,162276.0,-1626.0, +FG1905.ZCE,20181228,1284.0,1286.0,1281.0,1295.0,1278.0,1294.0,1286.0,8.0,0.0,109360.0,281258.26,147608.0,-14668.0, +FG1905.ZCE,20190102,1294.0,1286.0,1298.0,1298.0,1283.0,1284.0,1290.0,-2.0,4.0,80614.0,208000.06,153072.0,5464.0, +FG1905.ZCE,20190103,1284.0,1290.0,1282.0,1305.0,1281.0,1303.0,1295.0,13.0,5.0,144366.0,373827.93,174996.0,21924.0, +FG1905.ZCE,20190104,1303.0,1295.0,1303.0,1318.0,1300.0,1316.0,1307.0,21.0,12.0,173404.0,453376.35,187948.0,12952.0, +FG1905.ZCE,20190107,1316.0,1307.0,1316.0,1319.0,1306.0,1316.0,1312.0,9.0,5.0,113866.0,298882.39,177568.0,-10380.0, +FG1905.ZCE,20190108,1316.0,1312.0,1316.0,1317.0,1306.0,1310.0,1312.0,-2.0,0.0,111436.0,292350.54,196168.0,18600.0, +FG1905.ZCE,20190109,1310.0,1312.0,1310.0,1315.0,1303.0,1309.0,1310.0,-3.0,-2.0,133940.0,350911.66,187942.0,-8226.0, +FG1905.ZCE,20190110,1309.0,1310.0,1308.0,1316.0,1305.0,1307.0,1311.0,-3.0,1.0,104386.0,273598.85,193254.0,5312.0, +FG1905.ZCE,20190111,1307.0,1311.0,1307.0,1326.0,1307.0,1323.0,1318.0,12.0,7.0,158996.0,419056.12,214974.0,21720.0, +FG1905.ZCE,20190114,1323.0,1318.0,1323.0,1324.0,1315.0,1317.0,1319.0,-1.0,1.0,96084.0,253479.47,193864.0,-21110.0, +FG1905.ZCE,20190115,1317.0,1319.0,1320.0,1320.0,1306.0,1308.0,1312.0,-11.0,-7.0,102764.0,269643.64,197272.0,3408.0, +FG1905.ZCE,20190116,1308.0,1312.0,1305.0,1322.0,1304.0,1317.0,1316.0,5.0,4.0,94058.0,247468.96,193354.0,-3918.0, +FG1905.ZCE,20190117,1317.0,1316.0,1315.0,1319.0,1305.0,1306.0,1311.0,-10.0,-5.0,94808.0,248589.64,186960.0,-6394.0, +FG1905.ZCE,20190118,1306.0,1311.0,1307.0,1314.0,1294.0,1311.0,1307.0,0.0,-4.0,125226.0,327443.2,181618.0,-5342.0, +FG1905.ZCE,20190121,1311.0,1307.0,1314.0,1347.0,1310.0,1343.0,1329.0,36.0,22.0,205402.0,545793.52,206540.0,24922.0, +FG1905.ZCE,20190122,1343.0,1329.0,1340.0,1340.0,1330.0,1333.0,1335.0,4.0,6.0,104692.0,279610.77,185724.0,-20816.0, +FG1905.ZCE,20190123,1333.0,1335.0,1335.0,1342.0,1330.0,1335.0,1336.0,0.0,1.0,103076.0,275328.57,191894.0,6170.0, +FG1905.ZCE,20190124,1335.0,1336.0,1334.0,1339.0,1328.0,1338.0,1335.0,2.0,-1.0,96784.0,258477.03,192750.0,856.0, +FG1905.ZCE,20190125,1338.0,1335.0,1338.0,1350.0,1334.0,1341.0,1340.0,6.0,5.0,114494.0,306948.0,194830.0,2080.0, +FG1905.ZCE,20190128,1341.0,1340.0,1343.0,1362.0,1340.0,1340.0,1349.0,0.0,9.0,148356.0,400349.02,197404.0,2574.0, +FG1905.ZCE,20190129,1340.0,1349.0,1339.0,1346.0,1336.0,1340.0,1341.0,-9.0,-8.0,83208.0,223180.78,187458.0,-9946.0, +FG1905.ZCE,20190130,1340.0,1341.0,1340.0,1366.0,1339.0,1356.0,1355.0,15.0,14.0,117266.0,317862.83,198368.0,10910.0, +FG1905.ZCE,20190131,1356.0,1355.0,1356.0,1372.0,1356.0,1366.0,1361.0,11.0,6.0,102318.0,278536.88,183542.0,-14826.0, +FG1905.ZCE,20190201,1366.0,1361.0,1366.0,1384.0,1364.0,1380.0,1377.0,19.0,16.0,108000.0,297401.06,179938.0,-3604.0, +FG1905.ZCE,20190211,1380.0,1377.0,1390.0,1396.0,1377.0,1382.0,1383.0,5.0,6.0,51272.0,141811.69,182504.0,2566.0, +FG1905.ZCE,20190212,1382.0,1383.0,1383.0,1383.0,1363.0,1365.0,1371.0,-18.0,-12.0,91496.0,250926.2,191536.0,9032.0, +FG1905.ZCE,20190213,1365.0,1371.0,1365.0,1370.0,1350.0,1353.0,1360.0,-18.0,-11.0,108812.0,295888.89,196740.0,5204.0, +FG1905.ZCE,20190214,1353.0,1360.0,1352.0,1355.0,1340.0,1342.0,1347.0,-18.0,-13.0,99434.0,267967.93,190014.0,-6726.0, +FG1905.ZCE,20190215,1342.0,1347.0,1343.0,1346.0,1321.0,1329.0,1331.0,-18.0,-16.0,129838.0,345724.2,195102.0,5088.0, +FG1905.ZCE,20190218,1329.0,1331.0,1329.0,1335.0,1321.0,1327.0,1328.0,-4.0,-3.0,97070.0,257901.73,175920.0,-19182.0, +FG1905.ZCE,20190219,1327.0,1328.0,1328.0,1359.0,1324.0,1358.0,1342.0,30.0,14.0,219038.0,588072.68,212208.0,36288.0, +FG1905.ZCE,20190220,1358.0,1342.0,1359.0,1362.0,1345.0,1355.0,1353.0,13.0,11.0,122768.0,332144.94,186416.0,-25792.0, +FG1905.ZCE,20190221,1355.0,1353.0,1352.0,1367.0,1339.0,1358.0,1353.0,5.0,0.0,178554.0,483319.68,187888.0,1472.0, +FG1905.ZCE,20190222,1358.0,1353.0,1355.0,1358.0,1345.0,1355.0,1351.0,2.0,-2.0,108788.0,294029.25,160636.0,-27252.0, +FG1905.ZCE,20190225,1355.0,1351.0,1357.0,1366.0,1348.0,1357.0,1356.0,6.0,5.0,113820.0,308773.07,176744.0,16108.0, +FG1905.ZCE,20190226,1357.0,1356.0,1358.0,1363.0,1346.0,1359.0,1354.0,3.0,-2.0,118812.0,321663.64,169018.0,-7726.0, +FG1905.ZCE,20190227,1359.0,1354.0,1359.0,1370.0,1357.0,1362.0,1364.0,8.0,10.0,122194.0,333237.12,195180.0,26162.0, +FG1905.ZCE,20190228,1362.0,1364.0,1365.0,1374.0,1322.0,1325.0,1344.0,-39.0,-20.0,276852.0,744199.68,200032.0,4852.0, +FG1905.ZCE,20190301,1325.0,1344.0,1322.0,1335.0,1318.0,1333.0,1328.0,-11.0,-16.0,184000.0,488538.39,177816.0,-22216.0, +FG1905.ZCE,20190304,1333.0,1328.0,1331.0,1338.0,1305.0,1316.0,1321.0,-12.0,-7.0,199020.0,525897.0,194856.0,17040.0, +FG1905.ZCE,20190305,1316.0,1321.0,1315.0,1321.0,1307.0,1308.0,1313.0,-13.0,-8.0,138114.0,362726.14,179638.0,-15218.0, +FG1905.ZCE,20190306,1308.0,1313.0,1303.0,1310.0,1296.0,1305.0,1304.0,-8.0,-9.0,180714.0,471281.56,216466.0,36828.0, +FG1905.ZCE,20190307,1305.0,1304.0,1305.0,1318.0,1302.0,1306.0,1310.0,2.0,6.0,190570.0,499109.5,215256.0,-1210.0, +FG1905.ZCE,20190308,1306.0,1310.0,1309.0,1316.0,1302.0,1305.0,1309.0,-5.0,-1.0,155898.0,408120.54,224264.0,9008.0, +FG1905.ZCE,20190311,1305.0,1309.0,1303.0,1304.0,1283.0,1289.0,1293.0,-20.0,-16.0,165824.0,428928.07,217096.0,-7168.0, +FG1905.ZCE,20190312,1289.0,1293.0,1288.0,1295.0,1285.0,1292.0,1290.0,-1.0,-3.0,108468.0,279813.46,219112.0,2016.0, +FG1905.ZCE,20190313,1292.0,1290.0,1292.0,1295.0,1276.0,1281.0,1287.0,-9.0,-3.0,109334.0,281409.93,213726.0,-5386.0, +FG1905.ZCE,20190314,1281.0,1287.0,1280.0,1290.0,1277.0,1288.0,1284.0,1.0,-3.0,98814.0,253766.82,217736.0,4010.0, +FG1905.ZCE,20190315,1288.0,1284.0,1287.0,1298.0,1280.0,1292.0,1290.0,8.0,6.0,137806.0,355653.19,219642.0,1906.0, +FG1905.ZCE,20190318,1292.0,1290.0,1290.0,1301.0,1279.0,1281.0,1290.0,-9.0,0.0,131090.0,338254.25,213248.0,-6394.0, +FG1905.ZCE,20190319,1281.0,1290.0,1282.0,1287.0,1265.0,1266.0,1277.0,-24.0,-13.0,132686.0,338890.62,225746.0,12498.0, +FG1905.ZCE,20190320,1266.0,1277.0,1269.0,1281.0,1268.0,1280.0,1276.0,3.0,-1.0,106194.0,270923.16,219986.0,-5760.0, +FG1905.ZCE,20190321,1280.0,1276.0,1279.0,1288.0,1277.0,1285.0,1283.0,9.0,7.0,106276.0,272787.56,216600.0,-3386.0, +FG1905.ZCE,20190322,1285.0,1283.0,1282.0,1295.0,1282.0,1291.0,1289.0,8.0,6.0,93596.0,241230.16,201260.0,-15340.0, +FG1905.ZCE,20190325,1291.0,1289.0,1290.0,1293.0,1283.0,1286.0,1288.0,-3.0,-1.0,79828.0,205651.04,199594.0,-1666.0, +FG1905.ZCE,20190326,1286.0,1288.0,1285.0,1287.0,1278.0,1280.0,1282.0,-8.0,-6.0,76236.0,195436.84,196764.0,-2830.0, +FG1905.ZCE,20190327,1280.0,1282.0,1282.0,1297.0,1282.0,1293.0,1291.0,11.0,9.0,146802.0,379029.3,204056.0,7292.0, +FG1905.ZCE,20190328,1293.0,1291.0,1291.0,1298.0,1289.0,1292.0,1294.0,1.0,3.0,95344.0,246698.25,186050.0,-18006.0, +FG1905.ZCE,20190329,1292.0,1294.0,1290.0,1300.0,1286.0,1297.0,1293.0,3.0,-1.0,122784.0,317476.75,202300.0,16250.0, +FG1905.ZCE,20190401,1297.0,1293.0,1300.0,1304.0,1288.0,1294.0,1293.0,1.0,0.0,130100.0,336383.92,191244.0,-11056.0, +FG1905.ZCE,20190402,1294.0,1293.0,1294.0,1297.0,1290.0,1292.0,1294.0,-1.0,1.0,67064.0,173496.69,188350.0,-2894.0, +FG1905.ZCE,20190403,1292.0,1294.0,1290.0,1293.0,1277.0,1281.0,1284.0,-13.0,-10.0,155698.0,399718.75,168870.0,-19480.0, +FG1905.ZCE,20190404,1281.0,1284.0,1284.0,1300.0,1283.0,1292.0,1294.0,8.0,10.0,120486.0,311742.32,147148.0,-21722.0, +FG1905.ZCE,20190408,1292.0,1294.0,1289.0,1298.0,1285.0,1295.0,1294.0,1.0,0.0,73736.0,190797.2,153262.0,6114.0, +FG1905.ZCE,20190409,1295.0,1294.0,1296.0,1298.0,1280.0,1282.0,1287.0,-12.0,-7.0,109838.0,282675.57,143246.0,-10016.0, +FG1905.ZCE,20190410,1282.0,1287.0,1284.0,1299.0,1283.0,1297.0,1290.0,10.0,3.0,79900.0,206115.88,132436.0,-10810.0, +FG1905.ZCE,20190411,1297.0,1290.0,1301.0,1322.0,1290.0,1317.0,1304.0,27.0,14.0,165508.0,431798.02,124440.0,-7996.0, +FG1905.ZCE,20190412,1317.0,1304.0,1320.0,1332.0,1291.0,1293.0,1310.0,-11.0,6.0,198338.0,519839.42,106610.0,-17830.0, +FG1905.ZCE,20190415,1293.0,1310.0,1292.0,1295.0,1278.0,1285.0,1286.0,-25.0,-24.0,88446.0,227495.32,79638.0,-26972.0, +FG1905.ZCE,20190416,1285.0,1286.0,1285.0,1290.0,1283.0,1286.0,1286.0,0.0,0.0,42922.0,110426.92,64316.0,-15322.0, +FG1905.ZCE,20190417,1286.0,1286.0,1286.0,1295.0,1284.0,1294.0,1289.0,8.0,3.0,29372.0,75713.42,46832.0,-17484.0, +FG1905.ZCE,20190418,1294.0,1289.0,1295.0,1295.0,1284.0,1286.0,1288.0,-3.0,-1.0,13360.0,34405.66,39462.0,-7370.0, +FG1905.ZCE,20190419,1286.0,1288.0,1287.0,1318.0,1284.0,1316.0,1301.0,28.0,13.0,29060.0,75593.51,26810.0,-12652.0, +FG1905.ZCE,20190422,1316.0,1301.0,1315.0,1325.0,1313.0,1322.0,1319.0,21.0,18.0,17236.0,45473.63,18728.0,-8082.0, +FG1905.ZCE,20190423,1322.0,1319.0,1324.0,1332.0,1318.0,1330.0,1325.0,11.0,6.0,11040.0,29264.1,10872.0,-7856.0, +FG1905.ZCE,20190424,1330.0,1325.0,1335.0,1335.0,1326.0,1329.0,1329.0,4.0,4.0,3674.0,9765.88,7852.0,-3020.0, +FG1905.ZCE,20190425,1329.0,1329.0,1326.0,1332.0,1321.0,1329.0,1328.0,0.0,-1.0,2130.0,5658.62,6368.0,-1484.0, +FG1905.ZCE,20190426,1329.0,1328.0,1331.0,1333.0,1326.0,1332.0,1330.0,4.0,2.0,2788.0,7413.85,4738.0,-1630.0, +FG1905.ZCE,20190429,1332.0,1330.0,1328.0,1345.0,1321.0,1327.0,1326.0,-3.0,-4.0,1784.0,4732.39,3404.0,-1334.0, +FG1905.ZCE,20190430,1327.0,1326.0,1334.0,1374.0,1325.0,1330.0,1345.0,4.0,19.0,3516.0,9455.46,2336.0,-1068.0, +FG1905.ZCE,20190506,1330.0,1345.0,1355.0,1412.0,1344.0,1351.0,1361.0,6.0,16.0,208.0,566.18,2184.0,-152.0, +FG1905.ZCE,20190507,1351.0,1361.0,1347.0,1347.0,1333.0,1333.0,1346.0,-28.0,-15.0,42.0,113.09,2142.0,-42.0, +FG1905.ZCE,20190508,1333.0,1346.0,1351.0,1351.0,1349.0,1349.0,1350.0,3.0,4.0,18.0,48.6,2124.0,-18.0, +FG1905.ZCE,20190509,1349.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0, +FG1905.ZCE,20190510,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0, +FG1905.ZCE,20190513,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0, +FG1905.ZCE,20190514,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0, +FG1905.ZCE,20190515,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0, +FG1905.ZCE,20190516,,1350.0,,,,,1370.0,,20.0,0.0,0.0,2124.0,0.0, +FG1905.ZCE,20190517,,1370.0,1424.0,1424.0,1424.0,1424.0,1424.0,54.0,54.0,324.0,922.75,0.0,-2124.0, diff --git a/data/FG/FG1906.csv b/data/FG/FG1906.csv new file mode 100644 index 0000000..87ed3c1 --- /dev/null +++ b/data/FG/FG1906.csv @@ -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 +FG1906.ZCE,20180615,,1369.0,,,,,1378.0,,9.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20180619,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20180620,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20180621,,1378.0,1367.0,1417.0,1367.0,1417.0,1400.0,39.0,22.0,10.0,28.0,6.0,6.0, +FG1906.ZCE,20180622,1417.0,1400.0,,,,,1400.0,,0.0,0.0,0.0,6.0,0.0, +FG1906.ZCE,20180625,,1400.0,,,,,1400.0,,0.0,0.0,0.0,6.0,0.0, +FG1906.ZCE,20180626,,1400.0,1378.0,1378.0,1378.0,1378.0,1378.0,-22.0,-22.0,2.0,5.51,6.0,0.0, +FG1906.ZCE,20180627,1378.0,1378.0,,,,,1378.0,,0.0,0.0,0.0,6.0,0.0, +FG1906.ZCE,20180628,,1378.0,1406.0,1409.0,1406.0,1409.0,1408.0,31.0,30.0,4.0,11.26,8.0,2.0, +FG1906.ZCE,20180629,1409.0,1408.0,,,,,1408.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180702,,1408.0,1386.0,1388.0,1386.0,1388.0,1387.0,-20.0,-21.0,6.0,16.64,12.0,4.0, +FG1906.ZCE,20180703,1388.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20180704,,1387.0,,,,,1387.0,,0.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20180705,,1387.0,1372.0,1372.0,1372.0,1372.0,1372.0,-15.0,-15.0,2.0,5.49,12.0,0.0, +FG1906.ZCE,20180706,1372.0,1372.0,,,,,1376.0,,4.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20180709,,1376.0,1389.0,1389.0,1389.0,1389.0,1389.0,13.0,13.0,2.0,5.56,14.0,2.0, +FG1906.ZCE,20180710,1389.0,1389.0,,,,,1389.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180711,,1389.0,,,,,1385.0,,-4.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180712,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180713,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180716,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180717,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180718,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180719,,1385.0,1372.0,1372.0,1370.0,1370.0,1371.0,-15.0,-14.0,4.0,10.97,14.0,0.0, +FG1906.ZCE,20180720,1370.0,1371.0,,,,,1371.0,,0.0,0.0,0.0,14.0,0.0, +FG1906.ZCE,20180723,,1371.0,1370.0,1370.0,1370.0,1370.0,1370.0,-1.0,-1.0,2.0,5.48,16.0,2.0, +FG1906.ZCE,20180724,1370.0,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180725,,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180726,,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180727,,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180730,,1370.0,1387.0,1387.0,1387.0,1387.0,1387.0,17.0,17.0,2.0,5.55,16.0,0.0, +FG1906.ZCE,20180731,1387.0,1387.0,,,,,1384.0,,-3.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180801,,1384.0,,,,,1382.0,,-2.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180802,,1382.0,,,,,1382.0,,0.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180803,,1382.0,,,,,1378.0,,-4.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180806,,1378.0,,,,,1373.0,,-5.0,0.0,0.0,16.0,0.0, +FG1906.ZCE,20180807,,1373.0,1370.0,1370.0,1367.0,1367.0,1369.0,-6.0,-4.0,4.0,10.95,12.0,-4.0, +FG1906.ZCE,20180808,1367.0,1369.0,,,,,1369.0,,0.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20180809,,1369.0,,,,,1375.0,,6.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20180810,,1375.0,1378.0,1378.0,1378.0,1378.0,1378.0,3.0,3.0,2.0,5.51,12.0,0.0, +FG1906.ZCE,20180813,1378.0,1378.0,1399.0,1399.0,1399.0,1399.0,1399.0,21.0,21.0,2.0,5.6,14.0,2.0, +FG1906.ZCE,20180814,1399.0,1399.0,1403.0,1446.0,1403.0,1446.0,1423.0,47.0,24.0,18.0,51.22,8.0,-6.0, +FG1906.ZCE,20180815,1446.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180816,,1423.0,,,,,1394.0,,-29.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180817,,1394.0,,,,,1394.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180820,,1394.0,,,,,1394.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180821,,1394.0,,,,,1394.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180822,,1394.0,,,,,1398.0,,4.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180823,,1398.0,,,,,1405.0,,7.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180824,,1405.0,,,,,1418.0,,13.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180827,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180828,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180829,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180830,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0, +FG1906.ZCE,20180831,,1418.0,1406.0,1439.0,1406.0,1410.0,1417.0,-8.0,-1.0,10.0,28.33,10.0,2.0, +FG1906.ZCE,20180903,1410.0,1417.0,,,,,1410.0,,-7.0,0.0,0.0,10.0,0.0, +FG1906.ZCE,20180904,,1410.0,,,,,1400.0,,-10.0,0.0,0.0,10.0,0.0, +FG1906.ZCE,20180905,,1400.0,1368.0,1368.0,1368.0,1368.0,1368.0,-32.0,-32.0,14.0,38.3,24.0,14.0, +FG1906.ZCE,20180906,1368.0,1368.0,,,,,1364.0,,-4.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180907,,1364.0,1363.0,1363.0,1363.0,1363.0,1363.0,-1.0,-1.0,4.0,10.9,24.0,0.0, +FG1906.ZCE,20180910,1363.0,1363.0,1353.0,1353.0,1353.0,1353.0,1353.0,-10.0,-10.0,2.0,5.41,24.0,0.0, +FG1906.ZCE,20180911,1353.0,1353.0,,,,,1352.0,,-1.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180912,,1352.0,,,,,1349.0,,-3.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180913,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180914,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180917,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180918,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180919,,1349.0,,,,,1353.0,,4.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180920,,1353.0,,,,,1353.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180921,,1353.0,,,,,1360.0,,7.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180925,,1360.0,,,,,1360.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180926,,1360.0,,,,,1360.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180927,,1360.0,,,,,1360.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20180928,,1360.0,,,,,1359.0,,-1.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181008,,1359.0,,,,,1335.0,,-24.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181009,,1335.0,,,,,1335.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181010,,1335.0,,,,,1337.0,,2.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181011,,1337.0,,,,,1337.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181012,,1337.0,,,,,1337.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181015,,1337.0,,,,,1324.0,,-13.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181016,,1324.0,,,,,1324.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181017,,1324.0,,,,,1323.0,,-1.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181018,,1323.0,,,,,1314.0,,-9.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181019,,1314.0,1299.0,1306.0,1299.0,1306.0,1303.0,-8.0,-11.0,4.0,10.42,24.0,0.0, +FG1906.ZCE,20181022,1306.0,1303.0,1296.0,1296.0,1296.0,1296.0,1296.0,-7.0,-7.0,2.0,5.18,24.0,0.0, +FG1906.ZCE,20181023,1296.0,1296.0,,,,,1296.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181024,,1296.0,,,,,1302.0,,6.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181025,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181026,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181029,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181030,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181031,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181101,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181102,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181105,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181106,,1302.0,,,,,1296.0,,-6.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181107,,1296.0,,,,,1294.0,,-2.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181108,,1294.0,,,,,1266.0,,-28.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181109,,1266.0,,,,,1247.0,,-19.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181112,,1247.0,1241.0,1247.0,1222.0,1240.0,1238.0,-7.0,-9.0,10.0,24.76,26.0,2.0, +FG1906.ZCE,20181113,1240.0,1238.0,1233.0,1233.0,1233.0,1233.0,1233.0,-5.0,-5.0,4.0,9.86,28.0,2.0, +FG1906.ZCE,20181114,1233.0,1233.0,,,,,1233.0,,0.0,0.0,0.0,28.0,0.0, +FG1906.ZCE,20181115,,1233.0,1293.0,1293.0,1235.0,1236.0,1265.0,3.0,32.0,80.0,202.33,38.0,10.0, +FG1906.ZCE,20181116,1236.0,1265.0,1236.0,1249.0,1229.0,1229.0,1235.0,-36.0,-30.0,20.0,49.41,28.0,-10.0, +FG1906.ZCE,20181119,1229.0,1235.0,1243.0,1243.0,1243.0,1243.0,1243.0,8.0,8.0,2.0,4.97,28.0,0.0, +FG1906.ZCE,20181120,1243.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,28.0,0.0, +FG1906.ZCE,20181121,,1243.0,1226.0,1255.0,1226.0,1255.0,1237.0,12.0,-6.0,6.0,14.84,26.0,-2.0, +FG1906.ZCE,20181122,1255.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,26.0,0.0, +FG1906.ZCE,20181123,,1237.0,,,,,1237.0,,0.0,0.0,0.0,26.0,0.0, +FG1906.ZCE,20181126,,1237.0,1214.0,1233.0,1202.0,1233.0,1218.0,-4.0,-19.0,42.0,102.33,34.0,8.0, +FG1906.ZCE,20181127,1233.0,1218.0,,,,,1218.0,,0.0,0.0,0.0,34.0,0.0, +FG1906.ZCE,20181128,,1218.0,1234.0,1241.0,1234.0,1240.0,1237.0,22.0,19.0,10.0,24.74,36.0,2.0, +FG1906.ZCE,20181129,1240.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,36.0,0.0, +FG1906.ZCE,20181130,,1237.0,,,,,1237.0,,0.0,0.0,0.0,36.0,0.0, +FG1906.ZCE,20181203,,1237.0,1260.0,1260.0,1260.0,1260.0,1260.0,23.0,23.0,2.0,5.04,36.0,0.0, +FG1906.ZCE,20181204,1260.0,1260.0,,,,,1250.0,,-10.0,0.0,0.0,36.0,0.0, +FG1906.ZCE,20181205,,1250.0,,,,,1250.0,,0.0,0.0,0.0,36.0,0.0, +FG1906.ZCE,20181206,,1250.0,1250.0,1250.0,1250.0,1250.0,1250.0,0.0,0.0,2.0,5.0,38.0,2.0, +FG1906.ZCE,20181207,1250.0,1250.0,1255.0,1267.0,1253.0,1253.0,1257.0,3.0,7.0,8.0,20.11,36.0,-2.0, +FG1906.ZCE,20181210,1253.0,1257.0,1271.0,1271.0,1271.0,1271.0,1271.0,14.0,14.0,2.0,5.08,36.0,0.0, +FG1906.ZCE,20181211,1271.0,1271.0,1261.0,1261.0,1261.0,1261.0,1261.0,-10.0,-10.0,2.0,5.04,36.0,0.0, +FG1906.ZCE,20181212,1261.0,1261.0,1261.0,1271.0,1261.0,1271.0,1266.0,10.0,5.0,8.0,20.26,34.0,-2.0, +FG1906.ZCE,20181213,1271.0,1266.0,1274.0,1278.0,1271.0,1271.0,1274.0,5.0,8.0,8.0,20.38,32.0,-2.0, +FG1906.ZCE,20181214,1271.0,1274.0,1285.0,1285.0,1285.0,1285.0,1285.0,11.0,11.0,2.0,5.14,30.0,-2.0, +FG1906.ZCE,20181217,1285.0,1285.0,1293.0,1311.0,1288.0,1301.0,1294.0,16.0,9.0,26.0,67.3,24.0,-6.0, +FG1906.ZCE,20181218,1301.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181219,,1294.0,,,,,1294.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181220,,1294.0,,,,,1295.0,,1.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181221,,1295.0,,,,,1295.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181224,,1295.0,1278.0,1278.0,1276.0,1276.0,1277.0,-19.0,-18.0,4.0,10.22,24.0,0.0, +FG1906.ZCE,20181225,1276.0,1277.0,1283.0,1283.0,1283.0,1283.0,1283.0,6.0,6.0,2.0,5.13,24.0,0.0, +FG1906.ZCE,20181226,1283.0,1283.0,,,,,1283.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20181227,,1283.0,1306.0,1306.0,1283.0,1283.0,1291.0,0.0,8.0,6.0,15.49,24.0,0.0, +FG1906.ZCE,20181228,1283.0,1291.0,,,,,1292.0,,1.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20190102,,1292.0,1311.0,1311.0,1310.0,1310.0,1311.0,18.0,19.0,4.0,10.48,24.0,0.0, +FG1906.ZCE,20190103,1310.0,1311.0,1301.0,1301.0,1301.0,1301.0,1301.0,-10.0,-10.0,2.0,5.2,26.0,2.0, +FG1906.ZCE,20190104,1301.0,1301.0,1304.0,1308.0,1304.0,1308.0,1307.0,7.0,6.0,6.0,15.68,24.0,-2.0, +FG1906.ZCE,20190107,1308.0,1307.0,1313.0,1313.0,1313.0,1313.0,1313.0,6.0,6.0,2.0,5.25,24.0,0.0, +FG1906.ZCE,20190108,1313.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,24.0,0.0, +FG1906.ZCE,20190109,,1313.0,1314.0,1314.0,1314.0,1314.0,1314.0,1.0,1.0,4.0,10.51,22.0,-2.0, +FG1906.ZCE,20190110,1314.0,1314.0,,,,,1313.0,,-1.0,0.0,0.0,22.0,0.0, +FG1906.ZCE,20190111,,1313.0,1313.0,1313.0,1313.0,1313.0,1313.0,0.0,0.0,10.0,26.26,12.0,-10.0, +FG1906.ZCE,20190114,1313.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20190115,,1313.0,,,,,1313.0,,0.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20190116,,1313.0,,,,,1313.0,,0.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20190117,,1313.0,,,,,1312.0,,-1.0,0.0,0.0,12.0,0.0, +FG1906.ZCE,20190118,,1312.0,1301.0,1301.0,1301.0,1301.0,1301.0,-11.0,-11.0,2.0,5.2,10.0,-2.0, +FG1906.ZCE,20190121,1301.0,1301.0,1310.0,1310.0,1306.0,1308.0,1308.0,7.0,7.0,10.0,26.16,4.0,-6.0, +FG1906.ZCE,20190122,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190123,,1308.0,,,,,1315.0,,7.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190124,,1315.0,1324.0,1324.0,1309.0,1309.0,1317.0,-6.0,2.0,4.0,10.53,4.0,0.0, +FG1906.ZCE,20190125,1309.0,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190128,,1317.0,,,,,1318.0,,1.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190129,,1318.0,,,,,1318.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190130,,1318.0,,,,,1329.0,,11.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190131,,1329.0,,,,,1334.0,,5.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190201,,1334.0,,,,,1346.0,,12.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190211,,1346.0,,,,,1357.0,,11.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190212,,1357.0,,,,,1357.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190213,,1357.0,1332.0,1361.0,1324.0,1345.0,1344.0,-12.0,-13.0,22.0,59.12,2.0,-2.0, +FG1906.ZCE,20190214,1345.0,1344.0,,,,,1337.0,,-7.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190215,,1337.0,1312.0,1312.0,1310.0,1310.0,1311.0,-27.0,-26.0,4.0,10.49,4.0,2.0, +FG1906.ZCE,20190218,1310.0,1311.0,1333.0,1333.0,1307.0,1332.0,1324.0,21.0,13.0,6.0,15.89,4.0,0.0, +FG1906.ZCE,20190219,1332.0,1324.0,,,,,1337.0,,13.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190220,,1337.0,1336.0,1345.0,1334.0,1345.0,1338.0,8.0,1.0,6.0,16.06,4.0,0.0, +FG1906.ZCE,20190221,1345.0,1338.0,1344.0,1344.0,1344.0,1344.0,1344.0,6.0,6.0,2.0,5.38,4.0,0.0, +FG1906.ZCE,20190222,1344.0,1344.0,1350.0,1350.0,1350.0,1350.0,1350.0,6.0,6.0,2.0,5.4,4.0,0.0, +FG1906.ZCE,20190225,1350.0,1350.0,,,,,1347.0,,-3.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190226,,1347.0,1312.0,1343.0,1312.0,1343.0,1328.0,-4.0,-19.0,12.0,31.87,4.0,0.0, +FG1906.ZCE,20190227,1343.0,1328.0,,,,,1328.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190228,,1328.0,1358.0,1358.0,1339.0,1339.0,1348.0,11.0,20.0,8.0,21.57,4.0,0.0, +FG1906.ZCE,20190301,1339.0,1348.0,1324.0,1325.0,1324.0,1325.0,1325.0,-23.0,-23.0,4.0,10.6,6.0,2.0, +FG1906.ZCE,20190304,1325.0,1325.0,1300.0,1300.0,1296.0,1296.0,1298.0,-29.0,-27.0,4.0,10.38,4.0,-2.0, +FG1906.ZCE,20190305,1296.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190306,,1298.0,1298.0,1298.0,1298.0,1298.0,1298.0,0.0,0.0,6.0,15.58,6.0,2.0, +FG1906.ZCE,20190307,1298.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1906.ZCE,20190308,,1298.0,1283.0,1283.0,1282.0,1282.0,1283.0,-16.0,-15.0,4.0,10.26,4.0,-2.0, +FG1906.ZCE,20190311,1282.0,1283.0,1266.0,1282.0,1266.0,1282.0,1274.0,-1.0,-9.0,4.0,10.19,4.0,0.0, +FG1906.ZCE,20190312,1282.0,1274.0,,,,,1274.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190313,,1274.0,1260.0,1286.0,1258.0,1286.0,1272.0,12.0,-2.0,8.0,20.35,4.0,0.0, +FG1906.ZCE,20190314,1286.0,1272.0,1268.0,1268.0,1268.0,1268.0,1268.0,-4.0,-4.0,2.0,5.07,2.0,-2.0, +FG1906.ZCE,20190315,1268.0,1268.0,,,,,1268.0,,0.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190318,,1268.0,1267.0,1267.0,1267.0,1267.0,1267.0,-1.0,-1.0,2.0,5.07,2.0,0.0, +FG1906.ZCE,20190319,1267.0,1267.0,,,,,1254.0,,-13.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190320,,1254.0,1241.0,1273.0,1241.0,1273.0,1257.0,19.0,3.0,4.0,10.06,2.0,0.0, +FG1906.ZCE,20190321,1273.0,1257.0,1277.0,1277.0,1277.0,1277.0,1277.0,20.0,20.0,4.0,10.22,4.0,2.0, +FG1906.ZCE,20190322,1277.0,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190325,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190326,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190327,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190328,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190329,,1277.0,1274.0,1299.0,1274.0,1290.0,1288.0,13.0,11.0,6.0,15.45,2.0,-2.0, +FG1906.ZCE,20190401,1290.0,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190402,,1288.0,1260.0,1260.0,1260.0,1260.0,1260.0,-28.0,-28.0,2.0,5.04,2.0,0.0, +FG1906.ZCE,20190403,1260.0,1260.0,,,,,1250.0,,-10.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190404,,1250.0,,,,,1260.0,,10.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190408,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190409,,1260.0,,,,,1253.0,,-7.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190410,,1253.0,,,,,1256.0,,3.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190411,,1256.0,,,,,1270.0,,14.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190412,,1270.0,,,,,1276.0,,6.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190415,,1276.0,,,,,1253.0,,-23.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190416,,1253.0,1302.0,1302.0,1302.0,1302.0,1302.0,49.0,49.0,2.0,5.21,2.0,0.0, +FG1906.ZCE,20190417,1302.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190418,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190419,,1302.0,,,,,1315.0,,13.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190422,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0, +FG1906.ZCE,20190423,,1315.0,1366.0,1366.0,1366.0,1366.0,1366.0,51.0,51.0,2.0,5.46,4.0,2.0, +FG1906.ZCE,20190424,1366.0,1366.0,1390.0,1392.0,1346.0,1351.0,1375.0,-15.0,9.0,116.0,318.89,4.0,0.0, +FG1906.ZCE,20190425,1351.0,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190426,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190429,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190430,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190506,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190507,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190508,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190509,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190510,,1375.0,1349.0,1349.0,1349.0,1349.0,1349.0,-26.0,-26.0,4.0,10.79,4.0,0.0, +FG1906.ZCE,20190513,1349.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190514,,1349.0,,,,,1352.0,,3.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190515,,1352.0,,,,,1363.0,,11.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190516,,1363.0,,,,,1380.0,,17.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190517,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190520,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190521,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190522,,1380.0,,,,,1383.0,,3.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190523,,1383.0,,,,,1383.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190524,,1383.0,,,,,1383.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190527,,1383.0,,,,,1391.0,,8.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190528,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190529,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0, +FG1906.ZCE,20190530,,1391.0,1372.0,1373.0,1372.0,1373.0,1373.0,-18.0,-18.0,4.0,10.98,4.0,0.0, +FG1906.ZCE,20190531,1373.0,1373.0,1399.0,1420.0,1399.0,1420.0,1404.0,47.0,31.0,8.0,22.47,0.0,-4.0, +FG1906.ZCE,20190603,1420.0,1404.0,,,,,1402.0,,-2.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190604,,1402.0,,,,,1392.0,,-10.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190605,,1392.0,,,,,1400.0,,8.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190606,,1400.0,,,,,1407.0,,7.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190610,,1407.0,,,,,1432.0,,25.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190611,,1432.0,,,,,1477.0,,45.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190612,,1477.0,,,,,1488.0,,11.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190613,,1488.0,,,,,1486.0,,-2.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190614,,1486.0,,,,,1490.0,,4.0,0.0,0.0,0.0,0.0, +FG1906.ZCE,20190617,,1490.0,,,,,1489.0,,-1.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1907.csv b/data/FG/FG1907.csv new file mode 100644 index 0000000..bd1e27e --- /dev/null +++ b/data/FG/FG1907.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1907.ZCE,20180716,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180717,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180718,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180719,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180720,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180723,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180724,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180725,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180726,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180727,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20180730,,1385.0,1409.0,1420.0,1368.0,1371.0,1391.0,-14.0,6.0,30.0,83.43,4.0,4.0, +FG1907.ZCE,20180731,1371.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180801,,1391.0,,,,,1390.0,,-1.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180802,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180803,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180806,,1390.0,,,,,1379.0,,-11.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180807,,1379.0,1365.0,1366.0,1361.0,1361.0,1364.0,-18.0,-15.0,6.0,16.37,4.0,0.0, +FG1907.ZCE,20180808,1361.0,1364.0,1366.0,1366.0,1352.0,1352.0,1357.0,-12.0,-7.0,6.0,16.29,4.0,0.0, +FG1907.ZCE,20180809,1352.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180810,,1357.0,1362.0,1362.0,1362.0,1362.0,1362.0,5.0,5.0,2.0,5.45,4.0,0.0, +FG1907.ZCE,20180813,1362.0,1362.0,1369.0,1393.0,1369.0,1393.0,1381.0,31.0,19.0,4.0,11.05,4.0,0.0, +FG1907.ZCE,20180814,1393.0,1381.0,1433.0,1434.0,1433.0,1434.0,1433.0,53.0,52.0,6.0,17.2,8.0,4.0, +FG1907.ZCE,20180815,1434.0,1433.0,1415.0,1415.0,1415.0,1415.0,1415.0,-18.0,-18.0,2.0,5.66,6.0,-2.0, +FG1907.ZCE,20180816,1415.0,1415.0,1420.0,1420.0,1402.0,1402.0,1414.0,-13.0,-1.0,6.0,16.97,4.0,-2.0, +FG1907.ZCE,20180817,1402.0,1414.0,1399.0,1399.0,1399.0,1399.0,1399.0,-15.0,-15.0,2.0,5.6,4.0,0.0, +FG1907.ZCE,20180820,1399.0,1399.0,1418.0,1418.0,1418.0,1418.0,1418.0,19.0,19.0,2.0,5.67,2.0,-2.0, +FG1907.ZCE,20180821,1418.0,1418.0,,,,,1417.0,,-1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180822,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180823,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180824,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180827,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180828,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180829,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180830,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180831,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180903,,1417.0,,,,,1404.0,,-13.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180904,,1404.0,1397.0,1397.0,1397.0,1397.0,1397.0,-7.0,-7.0,2.0,5.59,4.0,2.0, +FG1907.ZCE,20180905,1397.0,1397.0,,,,,1360.0,,-37.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180906,,1360.0,,,,,1349.0,,-11.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180907,,1349.0,,,,,1329.0,,-20.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180910,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180911,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180912,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180913,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20180914,,1329.0,1334.0,1334.0,1334.0,1334.0,1334.0,5.0,5.0,2.0,5.34,2.0,-2.0, +FG1907.ZCE,20180917,1334.0,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180918,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180919,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180920,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180921,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180925,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180926,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180927,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20180928,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181008,,1329.0,,,,,1328.0,,-1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181009,,1328.0,,,,,1328.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181010,,1328.0,,,,,1328.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181011,,1328.0,,,,,1319.0,,-9.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181012,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181015,,1319.0,,,,,1312.0,,-7.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181016,,1312.0,,,,,1307.0,,-5.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181017,,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181018,,1307.0,,,,,1293.0,,-14.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181019,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181022,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181023,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181024,,1293.0,,,,,1298.0,,5.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181025,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181026,,1298.0,,,,,1299.0,,1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181029,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181030,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181031,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181101,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181102,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181105,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181106,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181107,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181108,,1299.0,,,,,1270.0,,-29.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181109,,1270.0,1229.0,1229.0,1229.0,1229.0,1229.0,-41.0,-41.0,2.0,4.92,0.0,-2.0, +FG1907.ZCE,20181112,1229.0,1229.0,1226.0,1250.0,1212.0,1223.0,1233.0,-6.0,4.0,18.0,44.4,4.0,4.0, +FG1907.ZCE,20181113,1223.0,1233.0,1223.0,1223.0,1223.0,1223.0,1223.0,-10.0,-10.0,4.0,9.78,2.0,-2.0, +FG1907.ZCE,20181114,1223.0,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181115,,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181116,,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181119,,1223.0,,,,,1229.0,,6.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181120,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181121,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181122,,1229.0,,,,,1230.0,,1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181123,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181126,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181127,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181128,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181129,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181130,,1230.0,1213.0,1213.0,1213.0,1213.0,1213.0,-17.0,-17.0,2.0,4.85,2.0,0.0, +FG1907.ZCE,20181203,1213.0,1213.0,,,,,1223.0,,10.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181204,,1223.0,,,,,1230.0,,7.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181205,,1230.0,,,,,1232.0,,2.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181206,,1232.0,,,,,1233.0,,1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181207,,1233.0,,,,,1250.0,,17.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181210,,1250.0,,,,,1251.0,,1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181211,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181212,,1251.0,,,,,1255.0,,4.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181213,,1255.0,,,,,1266.0,,11.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181214,,1266.0,,,,,1278.0,,12.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181217,,1278.0,,,,,1294.0,,16.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181218,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181219,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181220,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181221,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181224,,1294.0,,,,,1286.0,,-8.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181225,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181226,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181227,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20181228,,1286.0,1286.0,1286.0,1286.0,1286.0,1286.0,0.0,0.0,2.0,5.14,0.0,-2.0, +FG1907.ZCE,20190102,1286.0,1286.0,,,,,1286.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190103,,1286.0,,,,,1286.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190104,,1286.0,,,,,1295.0,,9.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190107,,1295.0,,,,,1296.0,,1.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190108,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190109,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190110,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190111,,1296.0,,,,,1302.0,,6.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190114,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190115,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190116,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190117,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190118,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190121,,1302.0,,,,,1330.0,,28.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190122,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190123,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190124,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190125,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190128,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190129,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190130,,1330.0,,,,,1337.0,,7.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190131,,1337.0,1340.0,1370.0,1340.0,1370.0,1355.0,33.0,18.0,4.0,10.84,0.0,0.0, +FG1907.ZCE,20190201,1370.0,1355.0,,,,,1355.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190211,,1355.0,,,,,1359.0,,4.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190212,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190213,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190214,,1359.0,,,,,1349.0,,-10.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190215,,1349.0,,,,,1335.0,,-14.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190218,,1335.0,,,,,1333.0,,-2.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190219,,1333.0,,,,,1337.0,,4.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190220,,1337.0,,,,,1337.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190221,,1337.0,1347.0,1347.0,1332.0,1332.0,1340.0,-5.0,3.0,4.0,10.72,2.0,2.0, +FG1907.ZCE,20190222,1332.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190225,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190226,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190227,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190228,,1340.0,,,,,1327.0,,-13.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190301,,1327.0,,,,,1327.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190304,,1327.0,,,,,1315.0,,-12.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190305,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190306,,1308.0,,,,,1304.0,,-4.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190307,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190308,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190311,,1304.0,,,,,1303.0,,-1.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190312,,1303.0,,,,,1303.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190313,,1303.0,1266.0,1266.0,1266.0,1266.0,1266.0,-37.0,-37.0,2.0,5.06,4.0,2.0, +FG1907.ZCE,20190314,1266.0,1266.0,1300.0,1300.0,1300.0,1300.0,1300.0,34.0,34.0,2.0,5.2,4.0,0.0, +FG1907.ZCE,20190315,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190318,,1300.0,,,,,1289.0,,-11.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190319,,1289.0,,,,,1287.0,,-2.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190320,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190321,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190322,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190325,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190326,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190327,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190328,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190329,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190401,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190402,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190403,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190404,,1287.0,,,,,1295.0,,8.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190408,,1295.0,,,,,1304.0,,9.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190409,,1304.0,,,,,1305.0,,1.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190410,,1305.0,,,,,1319.0,,14.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190411,,1319.0,,,,,1321.0,,2.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190412,,1321.0,,,,,1322.0,,1.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190415,,1322.0,,,,,1322.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190416,,1322.0,1321.0,1330.0,1321.0,1330.0,1326.0,8.0,4.0,4.0,10.6,6.0,2.0, +FG1907.ZCE,20190417,1330.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0, +FG1907.ZCE,20190418,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0, +FG1907.ZCE,20190419,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0, +FG1907.ZCE,20190422,,1326.0,1348.0,1348.0,1348.0,1348.0,1348.0,22.0,22.0,2.0,5.39,4.0,-2.0, +FG1907.ZCE,20190423,1348.0,1348.0,,,,,1348.0,,0.0,0.0,0.0,4.0,0.0, +FG1907.ZCE,20190424,,1348.0,1358.0,1358.0,1358.0,1358.0,1358.0,10.0,10.0,2.0,5.43,2.0,-2.0, +FG1907.ZCE,20190425,1358.0,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190426,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190429,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190430,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190506,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190507,,1358.0,1308.0,1308.0,1308.0,1308.0,1308.0,-50.0,-50.0,2.0,5.23,2.0,0.0, +FG1907.ZCE,20190508,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190509,,1308.0,,,,,1319.0,,11.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190510,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0, +FG1907.ZCE,20190513,,1319.0,1365.0,1368.0,1329.0,1368.0,1350.0,49.0,31.0,8.0,21.59,2.0,0.0, +FG1907.ZCE,20190514,1368.0,1350.0,1362.0,1362.0,1362.0,1362.0,1362.0,12.0,12.0,2.0,5.45,0.0,-2.0, +FG1907.ZCE,20190515,1362.0,1362.0,,,,,1362.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190516,,1362.0,,,,,1379.0,,17.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190517,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190520,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190521,,1379.0,,,,,1384.0,,5.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190522,,1384.0,,,,,1387.0,,3.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190523,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190524,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190527,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190528,,1387.0,,,,,1365.0,,-22.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190529,,1365.0,,,,,1361.0,,-4.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190530,,1361.0,,,,,1343.0,,-18.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190531,,1343.0,,,,,1373.0,,30.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190603,,1373.0,,,,,1371.0,,-2.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190604,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190605,,1371.0,,,,,1379.0,,8.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190606,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190610,,1379.0,,,,,1404.0,,25.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190611,,1404.0,,,,,1448.0,,44.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190612,,1448.0,,,,,1459.0,,11.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190613,,1459.0,,,,,1457.0,,-2.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190614,,1457.0,,,,,1461.0,,4.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190617,,1461.0,,,,,1460.0,,-1.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190618,,1460.0,,,,,1461.0,,1.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190619,,1461.0,,,,,1472.0,,11.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190620,,1472.0,,,,,1482.0,,10.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190621,,1482.0,,,,,1484.0,,2.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190624,,1484.0,,,,,1485.0,,1.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190625,,1485.0,,,,,1485.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190626,,1485.0,,,,,1500.0,,15.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190627,,1500.0,,,,,1499.0,,-1.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190628,,1499.0,,,,,1497.0,,-2.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190701,,1497.0,,,,,1498.0,,1.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190702,,1498.0,,,,,1509.0,,11.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190703,,1509.0,,,,,1494.0,,-15.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190704,,1494.0,,,,,1485.0,,-9.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190705,,1485.0,,,,,1483.0,,-2.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190708,,1483.0,,,,,1483.0,,0.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190709,,1483.0,,,,,1501.0,,18.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190710,,1501.0,,,,,1480.0,,-21.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190711,,1480.0,,,,,1485.0,,5.0,0.0,0.0,0.0,0.0, +FG1907.ZCE,20190712,,1485.0,,,,,1480.0,,-5.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1908.csv b/data/FG/FG1908.csv new file mode 100644 index 0000000..7bc31a2 --- /dev/null +++ b/data/FG/FG1908.csv @@ -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 +FG1908.ZCE,20180815,,1433.0,,,,,1433.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180816,,1433.0,,,,,1418.0,,-15.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180817,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180820,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180821,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180822,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180823,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180824,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180827,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG1908.ZCE,20180828,,1418.0,1458.0,1458.0,1450.0,1450.0,1454.0,32.0,36.0,4.0,11.63,4.0,4.0, +FG1908.ZCE,20180829,1450.0,1454.0,,,,,1445.0,,-9.0,0.0,0.0,4.0,0.0, +FG1908.ZCE,20180830,,1445.0,,,,,1436.0,,-9.0,0.0,0.0,4.0,0.0, +FG1908.ZCE,20180831,,1436.0,,,,,1427.0,,-9.0,0.0,0.0,4.0,0.0, +FG1908.ZCE,20180903,,1427.0,1392.0,1393.0,1392.0,1393.0,1393.0,-34.0,-34.0,4.0,11.14,4.0,0.0, +FG1908.ZCE,20180904,1393.0,1393.0,,,,,1393.0,,0.0,0.0,0.0,4.0,0.0, +FG1908.ZCE,20180905,,1393.0,1389.0,1389.0,1389.0,1389.0,1389.0,-4.0,-4.0,2.0,5.56,6.0,2.0, +FG1908.ZCE,20180906,1389.0,1389.0,1360.0,1360.0,1360.0,1360.0,1360.0,-29.0,-29.0,2.0,5.44,6.0,0.0, +FG1908.ZCE,20180907,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180910,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180911,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180912,,1360.0,1360.0,1360.0,1360.0,1360.0,1360.0,0.0,0.0,2.0,5.44,6.0,0.0, +FG1908.ZCE,20180913,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180914,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180917,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180918,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180919,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180920,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180921,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180925,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180926,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180927,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20180928,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20181008,,1360.0,1322.0,1322.0,1322.0,1322.0,1322.0,-38.0,-38.0,2.0,5.29,8.0,2.0, +FG1908.ZCE,20181009,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181010,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181011,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181012,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181015,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181016,,1322.0,,,,,1315.0,,-7.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181017,,1315.0,,,,,1315.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181018,,1315.0,,,,,1301.0,,-14.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181019,,1301.0,,,,,1301.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181022,,1301.0,,,,,1301.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181023,,1301.0,,,,,1301.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181024,,1301.0,1310.0,1310.0,1310.0,1310.0,1310.0,9.0,9.0,2.0,5.24,8.0,0.0, +FG1908.ZCE,20181025,1310.0,1310.0,,,,,1309.0,,-1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181026,,1309.0,,,,,1309.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181029,,1309.0,,,,,1308.0,,-1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181030,,1308.0,,,,,1308.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181031,,1308.0,,,,,1308.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181101,,1308.0,,,,,1305.0,,-3.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181102,,1305.0,1278.0,1314.0,1278.0,1311.0,1295.0,6.0,-10.0,8.0,20.72,12.0,4.0, +FG1908.ZCE,20181105,1311.0,1295.0,1299.0,1299.0,1299.0,1299.0,1299.0,4.0,4.0,2.0,5.2,10.0,-2.0, +FG1908.ZCE,20181106,1299.0,1299.0,,,,,1296.0,,-3.0,0.0,0.0,10.0,0.0, +FG1908.ZCE,20181107,,1296.0,,,,,1294.0,,-2.0,0.0,0.0,10.0,0.0, +FG1908.ZCE,20181108,,1294.0,1255.0,1255.0,1255.0,1255.0,1255.0,-39.0,-39.0,2.0,5.02,10.0,0.0, +FG1908.ZCE,20181109,1255.0,1255.0,,,,,1240.0,,-15.0,0.0,0.0,10.0,0.0, +FG1908.ZCE,20181112,,1240.0,1230.0,1230.0,1230.0,1230.0,1230.0,-10.0,-10.0,2.0,4.92,8.0,-2.0, +FG1908.ZCE,20181113,1230.0,1230.0,1208.0,1208.0,1208.0,1208.0,1208.0,-22.0,-22.0,2.0,4.83,8.0,0.0, +FG1908.ZCE,20181114,1208.0,1208.0,,,,,1211.0,,3.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181115,,1211.0,,,,,1213.0,,2.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181116,,1213.0,,,,,1226.0,,13.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181119,,1226.0,,,,,1226.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181120,,1226.0,,,,,1228.0,,2.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181121,,1228.0,,,,,1238.0,,10.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181122,,1238.0,,,,,1244.0,,6.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181123,,1244.0,,,,,1244.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181126,,1244.0,,,,,1236.0,,-8.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181127,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181128,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181129,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181130,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181203,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181204,,1236.0,,,,,1240.0,,4.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181205,,1240.0,,,,,1241.0,,1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181206,,1241.0,,,,,1241.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181207,,1241.0,,,,,1256.0,,15.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181210,,1256.0,,,,,1257.0,,1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181211,,1257.0,,,,,1257.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181212,,1257.0,,,,,1263.0,,6.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181213,,1263.0,,,,,1270.0,,7.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181214,,1270.0,,,,,1281.0,,11.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181217,,1281.0,,,,,1302.0,,21.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181218,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181219,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181220,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181221,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181224,,1302.0,,,,,1288.0,,-14.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181225,,1288.0,,,,,1288.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181226,,1288.0,,,,,1288.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20181227,,1288.0,1299.0,1299.0,1299.0,1299.0,1299.0,11.0,11.0,2.0,5.2,6.0,-2.0, +FG1908.ZCE,20181228,1299.0,1299.0,,,,,1298.0,,-1.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190102,,1298.0,,,,,1289.0,,-9.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190103,,1289.0,,,,,1295.0,,6.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190104,,1295.0,,,,,1305.0,,10.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190107,,1305.0,,,,,1306.0,,1.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190108,,1306.0,,,,,1306.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190109,,1306.0,,,,,1306.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190110,,1306.0,,,,,1306.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190111,,1306.0,1306.0,1323.0,1306.0,1323.0,1313.0,17.0,7.0,10.0,26.26,8.0,2.0, +FG1908.ZCE,20190114,1323.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190115,,1313.0,,,,,1312.0,,-1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190116,,1312.0,,,,,1312.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190117,,1312.0,,,,,1312.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190118,,1312.0,,,,,1312.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190121,,1312.0,,,,,1333.0,,21.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190122,,1333.0,,,,,1333.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190123,,1333.0,,,,,1333.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190124,,1333.0,,,,,1333.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190125,,1333.0,,,,,1336.0,,3.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190128,,1336.0,,,,,1340.0,,4.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190129,,1340.0,,,,,1340.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190130,,1340.0,,,,,1352.0,,12.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190131,,1352.0,,,,,1363.0,,11.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190201,,1363.0,1378.0,1378.0,1378.0,1378.0,1378.0,15.0,15.0,2.0,5.51,8.0,0.0, +FG1908.ZCE,20190211,1378.0,1378.0,,,,,1378.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190212,,1378.0,1367.0,1367.0,1367.0,1367.0,1367.0,-11.0,-11.0,2.0,5.47,8.0,0.0, +FG1908.ZCE,20190213,1367.0,1367.0,1350.0,1350.0,1345.0,1345.0,1348.0,-22.0,-19.0,4.0,10.78,8.0,0.0, +FG1908.ZCE,20190214,1345.0,1348.0,,,,,1344.0,,-4.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190215,,1344.0,1345.0,1345.0,1334.0,1334.0,1340.0,-10.0,-4.0,4.0,10.72,6.0,-2.0, +FG1908.ZCE,20190218,1334.0,1340.0,,,,,1335.0,,-5.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190219,,1335.0,,,,,1342.0,,7.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190220,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190221,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190222,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190225,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190226,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190227,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190228,,1342.0,1359.0,1359.0,1346.0,1346.0,1353.0,4.0,11.0,4.0,10.82,6.0,0.0, +FG1908.ZCE,20190301,1346.0,1353.0,,,,,1352.0,,-1.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190304,,1352.0,1336.0,1336.0,1336.0,1336.0,1336.0,-16.0,-16.0,2.0,5.34,8.0,2.0, +FG1908.ZCE,20190305,1336.0,1336.0,,,,,1329.0,,-7.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190306,,1329.0,,,,,1325.0,,-4.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190307,,1325.0,,,,,1325.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190308,,1325.0,,,,,1325.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190311,,1325.0,,,,,1314.0,,-11.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190312,,1314.0,,,,,1314.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190313,,1314.0,,,,,1311.0,,-3.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190314,,1311.0,,,,,1311.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190315,,1311.0,,,,,1311.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190318,,1311.0,,,,,1310.0,,-1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190319,,1310.0,,,,,1300.0,,-10.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190320,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190321,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190322,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190325,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190326,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190327,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190328,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190329,,1300.0,,,,,1304.0,,4.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190401,,1304.0,,,,,1314.0,,10.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190402,,1314.0,,,,,1314.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190403,,1314.0,,,,,1321.0,,7.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190404,,1321.0,1324.0,1324.0,1324.0,1324.0,1324.0,3.0,3.0,2.0,5.3,8.0,0.0, +FG1908.ZCE,20190408,1324.0,1324.0,,,,,1327.0,,3.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190409,,1327.0,,,,,1328.0,,1.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190410,,1328.0,,,,,1340.0,,12.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190411,,1340.0,1342.0,1346.0,1342.0,1346.0,1344.0,6.0,4.0,4.0,10.75,8.0,0.0, +FG1908.ZCE,20190412,1346.0,1344.0,,,,,1344.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190415,,1344.0,,,,,1344.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190416,,1344.0,1328.0,1328.0,1328.0,1328.0,1328.0,-16.0,-16.0,2.0,5.31,8.0,0.0, +FG1908.ZCE,20190417,1328.0,1328.0,1333.0,1337.0,1333.0,1337.0,1334.0,9.0,6.0,12.0,32.02,16.0,8.0, +FG1908.ZCE,20190418,1337.0,1334.0,1327.0,1328.0,1327.0,1328.0,1328.0,-6.0,-6.0,4.0,10.62,12.0,-4.0, +FG1908.ZCE,20190419,1328.0,1328.0,1311.0,1339.0,1311.0,1338.0,1322.0,10.0,-6.0,20.0,52.88,14.0,2.0, +FG1908.ZCE,20190422,1338.0,1322.0,1341.0,1349.0,1341.0,1349.0,1345.0,27.0,23.0,6.0,16.14,20.0,6.0, +FG1908.ZCE,20190423,1349.0,1345.0,,,,,1351.0,,6.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190424,,1351.0,,,,,1351.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190425,,1351.0,,,,,1351.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190426,,1351.0,1348.0,1348.0,1348.0,1348.0,1348.0,-3.0,-3.0,2.0,5.39,18.0,-2.0, +FG1908.ZCE,20190429,1348.0,1348.0,,,,,1348.0,,0.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190430,,1348.0,,,,,1348.0,,0.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190506,,1348.0,1343.0,1343.0,1337.0,1337.0,1340.0,-11.0,-8.0,4.0,10.72,14.0,-4.0, +FG1908.ZCE,20190507,1337.0,1340.0,1336.0,1336.0,1333.0,1333.0,1335.0,-7.0,-5.0,4.0,10.68,12.0,-2.0, +FG1908.ZCE,20190508,1333.0,1335.0,1350.0,1350.0,1350.0,1350.0,1350.0,15.0,15.0,4.0,10.8,14.0,2.0, +FG1908.ZCE,20190509,1350.0,1350.0,,,,,1354.0,,4.0,0.0,0.0,14.0,0.0, +FG1908.ZCE,20190510,,1354.0,1359.0,1375.0,1358.0,1358.0,1362.0,4.0,8.0,12.0,32.68,22.0,8.0, +FG1908.ZCE,20190513,1358.0,1362.0,1373.0,1373.0,1373.0,1373.0,1373.0,11.0,11.0,2.0,5.49,20.0,-2.0, +FG1908.ZCE,20190514,1373.0,1373.0,1374.0,1375.0,1374.0,1375.0,1375.0,2.0,2.0,4.0,11.0,16.0,-4.0, +FG1908.ZCE,20190515,1375.0,1375.0,1386.0,1386.0,1386.0,1386.0,1386.0,11.0,11.0,2.0,5.54,18.0,2.0, +FG1908.ZCE,20190516,1386.0,1386.0,,,,,1391.0,,5.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190517,,1391.0,1403.0,1404.0,1403.0,1404.0,1404.0,13.0,13.0,4.0,11.23,16.0,-2.0, +FG1908.ZCE,20190520,1404.0,1404.0,,,,,1404.0,,0.0,0.0,0.0,16.0,0.0, +FG1908.ZCE,20190521,,1404.0,,,,,1404.0,,0.0,0.0,0.0,16.0,0.0, +FG1908.ZCE,20190522,,1404.0,1427.0,1431.0,1427.0,1431.0,1429.0,27.0,25.0,4.0,11.43,20.0,4.0, +FG1908.ZCE,20190523,1431.0,1429.0,,,,,1420.0,,-9.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190524,,1420.0,1423.0,1423.0,1423.0,1423.0,1423.0,3.0,3.0,4.0,11.38,20.0,0.0, +FG1908.ZCE,20190527,1423.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190528,,1423.0,,,,,1418.0,,-5.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190529,,1418.0,,,,,1418.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190530,,1418.0,,,,,1418.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190531,,1418.0,1403.0,1410.0,1386.0,1386.0,1400.0,-32.0,-18.0,6.0,16.8,20.0,0.0, +FG1908.ZCE,20190603,1386.0,1400.0,,,,,1400.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190604,,1400.0,1374.0,1374.0,1374.0,1374.0,1374.0,-26.0,-26.0,2.0,5.5,20.0,0.0, +FG1908.ZCE,20190605,1374.0,1374.0,1375.0,1404.0,1375.0,1404.0,1383.0,30.0,9.0,52.0,143.84,20.0,0.0, +FG1908.ZCE,20190606,1404.0,1383.0,,,,,1400.0,,17.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190610,,1400.0,1404.0,1404.0,1404.0,1404.0,1404.0,4.0,4.0,2.0,5.62,22.0,2.0, +FG1908.ZCE,20190611,1404.0,1404.0,,,,,1461.0,,57.0,0.0,0.0,22.0,0.0, +FG1908.ZCE,20190612,,1461.0,1478.0,1478.0,1478.0,1478.0,1478.0,17.0,17.0,2.0,5.91,20.0,-2.0, +FG1908.ZCE,20190613,1478.0,1478.0,,,,,1478.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190614,,1478.0,1490.0,1490.0,1490.0,1490.0,1490.0,12.0,12.0,4.0,11.92,20.0,0.0, +FG1908.ZCE,20190617,1490.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,20.0,0.0, +FG1908.ZCE,20190618,,1490.0,1466.0,1489.0,1466.0,1489.0,1475.0,-1.0,-15.0,10.0,29.5,18.0,-2.0, +FG1908.ZCE,20190619,1489.0,1475.0,,,,,1478.0,,3.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190620,,1478.0,,,,,1488.0,,10.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190621,,1488.0,,,,,1491.0,,3.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190624,,1491.0,,,,,1491.0,,0.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190625,,1491.0,,,,,1491.0,,0.0,0.0,0.0,18.0,0.0, +FG1908.ZCE,20190626,,1491.0,1520.0,1540.0,1502.0,1502.0,1519.0,11.0,28.0,8.0,24.3,16.0,-2.0, +FG1908.ZCE,20190627,1502.0,1519.0,1509.0,1515.0,1497.0,1497.0,1505.0,-22.0,-14.0,18.0,54.19,10.0,-6.0, +FG1908.ZCE,20190628,1497.0,1505.0,1504.0,1504.0,1504.0,1504.0,1504.0,-1.0,-1.0,2.0,6.02,8.0,-2.0, +FG1908.ZCE,20190701,1504.0,1504.0,,,,,1504.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190702,,1504.0,,,,,1504.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190703,,1504.0,1504.0,1504.0,1483.0,1483.0,1494.0,-21.0,-10.0,4.0,11.95,8.0,0.0, +FG1908.ZCE,20190704,1483.0,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190705,,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190708,,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190709,,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0, +FG1908.ZCE,20190710,,1494.0,1477.0,1477.0,1477.0,1477.0,1477.0,-17.0,-17.0,2.0,5.91,6.0,-2.0, +FG1908.ZCE,20190711,1477.0,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190712,,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190715,,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190716,,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0, +FG1908.ZCE,20190717,,1477.0,1500.0,1500.0,1469.0,1469.0,1485.0,-8.0,8.0,4.0,11.88,6.0,0.0, +FG1908.ZCE,20190718,1469.0,1485.0,1494.0,1495.0,1490.0,1490.0,1493.0,5.0,8.0,100.0,298.6,104.0,98.0, +FG1908.ZCE,20190719,1490.0,1493.0,,,,,1493.0,,0.0,0.0,0.0,104.0,0.0, +FG1908.ZCE,20190722,,1493.0,,,,,1493.0,,0.0,0.0,0.0,104.0,0.0, +FG1908.ZCE,20190723,,1493.0,,,,,1493.0,,0.0,0.0,0.0,104.0,0.0, +FG1908.ZCE,20190724,,1493.0,,,,,1497.0,,4.0,0.0,0.0,104.0,0.0, +FG1908.ZCE,20190725,,1497.0,,,,,1495.0,,-2.0,0.0,0.0,104.0,0.0, +FG1908.ZCE,20190726,,1495.0,1485.0,1485.0,1485.0,1485.0,1485.0,-10.0,-10.0,4.0,11.88,102.0,-2.0, +FG1908.ZCE,20190729,1485.0,1485.0,,,,,1474.0,,-11.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190730,,1474.0,,,,,1474.0,,0.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190731,,1474.0,,,,,1474.0,,0.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190801,,1474.0,,,,,1474.0,,0.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190802,,1474.0,,,,,1468.0,,-6.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190805,,1468.0,,,,,1480.0,,12.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190806,,1480.0,,,,,1486.0,,6.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190807,,1486.0,,,,,1473.0,,-13.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190808,,1473.0,,,,,1471.0,,-2.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190809,,1471.0,,,,,1469.0,,-2.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190812,,1469.0,,,,,1482.0,,13.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190813,,1482.0,,,,,1492.0,,10.0,0.0,0.0,102.0,0.0, +FG1908.ZCE,20190814,,1492.0,,,,,1502.0,,10.0,0.0,0.0,0.0,-102.0, diff --git a/data/FG/FG1909.csv b/data/FG/FG1909.csv new file mode 100644 index 0000000..c9cddcd --- /dev/null +++ b/data/FG/FG1909.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1909.ZCE,20180917,,1360.0,1309.0,1317.0,1279.0,1308.0,1304.0,-52.0,-56.0,656.0,1710.69,530.0,530.0, +FG1909.ZCE,20180918,1308.0,1304.0,1309.0,1316.0,1306.0,1315.0,1314.0,11.0,10.0,1312.0,3448.58,1532.0,1002.0, +FG1909.ZCE,20180919,1315.0,1314.0,1318.0,1328.0,1305.0,1328.0,1317.0,14.0,3.0,614.0,1617.8,1652.0,120.0, +FG1909.ZCE,20180920,1328.0,1317.0,1327.0,1338.0,1323.0,1333.0,1330.0,16.0,13.0,420.0,1117.57,1926.0,274.0, +FG1909.ZCE,20180921,1333.0,1330.0,1334.0,1340.0,1328.0,1336.0,1337.0,6.0,7.0,972.0,2598.98,2730.0,804.0, +FG1909.ZCE,20180925,1336.0,1337.0,1331.0,1336.0,1321.0,1328.0,1324.0,-9.0,-13.0,1234.0,3266.53,2732.0,2.0, +FG1909.ZCE,20180926,1328.0,1324.0,1330.0,1332.0,1324.0,1332.0,1328.0,8.0,4.0,518.0,1375.53,2726.0,-6.0, +FG1909.ZCE,20180927,1332.0,1328.0,1328.0,1333.0,1319.0,1319.0,1326.0,-9.0,-2.0,302.0,801.2,2858.0,132.0, +FG1909.ZCE,20180928,1319.0,1326.0,1319.0,1319.0,1310.0,1316.0,1313.0,-10.0,-13.0,384.0,1008.59,2970.0,112.0, +FG1909.ZCE,20181008,1316.0,1313.0,1319.0,1319.0,1277.0,1290.0,1288.0,-23.0,-25.0,1724.0,4439.38,4000.0,1030.0, +FG1909.ZCE,20181009,1290.0,1288.0,1290.0,1301.0,1286.0,1301.0,1292.0,13.0,4.0,2078.0,5370.3,4440.0,440.0, +FG1909.ZCE,20181010,1301.0,1292.0,1300.0,1309.0,1298.0,1308.0,1304.0,16.0,12.0,812.0,2118.18,4304.0,-136.0, +FG1909.ZCE,20181011,1308.0,1304.0,1305.0,1305.0,1288.0,1292.0,1295.0,-12.0,-9.0,2314.0,5993.06,4628.0,324.0, +FG1909.ZCE,20181012,1292.0,1295.0,1295.0,1302.0,1294.0,1302.0,1298.0,7.0,3.0,602.0,1563.16,4720.0,92.0, +FG1909.ZCE,20181015,1302.0,1298.0,1301.0,1304.0,1283.0,1287.0,1291.0,-11.0,-7.0,1292.0,3335.89,5636.0,916.0, +FG1909.ZCE,20181016,1287.0,1291.0,1289.0,1292.0,1284.0,1288.0,1288.0,-3.0,-3.0,558.0,1437.64,5814.0,178.0, +FG1909.ZCE,20181017,1288.0,1288.0,1285.0,1292.0,1282.0,1289.0,1287.0,1.0,-1.0,816.0,2100.68,5694.0,-120.0, +FG1909.ZCE,20181018,1289.0,1287.0,1291.0,1291.0,1275.0,1276.0,1280.0,-11.0,-7.0,1104.0,2826.73,6170.0,476.0, +FG1909.ZCE,20181019,1276.0,1280.0,1275.0,1287.0,1269.0,1283.0,1280.0,3.0,0.0,810.0,2074.17,6178.0,8.0, +FG1909.ZCE,20181022,1283.0,1280.0,1282.0,1291.0,1279.0,1288.0,1285.0,8.0,5.0,560.0,1439.71,6076.0,-102.0, +FG1909.ZCE,20181023,1288.0,1285.0,1286.0,1292.0,1285.0,1288.0,1287.0,3.0,2.0,304.0,782.3,6080.0,4.0, +FG1909.ZCE,20181024,1288.0,1287.0,1288.0,1293.0,1284.0,1293.0,1288.0,6.0,1.0,702.0,1809.01,5946.0,-134.0, +FG1909.ZCE,20181025,1293.0,1288.0,1291.0,1294.0,1280.0,1288.0,1286.0,0.0,-2.0,678.0,1744.11,5968.0,22.0, +FG1909.ZCE,20181026,1288.0,1286.0,1289.0,1297.0,1289.0,1293.0,1293.0,7.0,7.0,1004.0,2597.14,5624.0,-344.0, +FG1909.ZCE,20181029,1293.0,1293.0,1289.0,1292.0,1283.0,1287.0,1287.0,-6.0,-6.0,516.0,1328.49,5750.0,126.0, +FG1909.ZCE,20181030,1287.0,1287.0,1287.0,1298.0,1287.0,1292.0,1294.0,5.0,7.0,810.0,2097.05,5500.0,-250.0, +FG1909.ZCE,20181031,1292.0,1294.0,1287.0,1289.0,1282.0,1288.0,1285.0,-6.0,-9.0,678.0,1742.32,5718.0,218.0, +FG1909.ZCE,20181101,1288.0,1285.0,1284.0,1292.0,1283.0,1286.0,1286.0,1.0,1.0,464.0,1193.74,5838.0,120.0, +FG1909.ZCE,20181102,1286.0,1286.0,1286.0,1292.0,1274.0,1291.0,1284.0,5.0,-2.0,1334.0,3424.74,6246.0,408.0, +FG1909.ZCE,20181105,1291.0,1284.0,1288.0,1295.0,1285.0,1288.0,1289.0,4.0,5.0,678.0,1748.06,6080.0,-166.0, +FG1909.ZCE,20181106,1288.0,1289.0,1285.0,1289.0,1278.0,1281.0,1284.0,-8.0,-5.0,762.0,1957.44,6302.0,222.0, +FG1909.ZCE,20181107,1281.0,1284.0,1280.0,1284.0,1274.0,1279.0,1277.0,-5.0,-7.0,776.0,1982.58,6468.0,166.0, +FG1909.ZCE,20181108,1279.0,1277.0,1285.0,1285.0,1228.0,1238.0,1244.0,-39.0,-33.0,5206.0,12950.14,9196.0,2728.0, +FG1909.ZCE,20181109,1238.0,1244.0,1240.0,1243.0,1221.0,1221.0,1229.0,-23.0,-15.0,3724.0,9156.88,11654.0,2458.0, +FG1909.ZCE,20181112,1221.0,1229.0,1223.0,1224.0,1202.0,1208.0,1209.0,-21.0,-20.0,4000.0,9671.8,12804.0,1150.0, +FG1909.ZCE,20181113,1208.0,1209.0,1204.0,1217.0,1200.0,1209.0,1208.0,0.0,-1.0,1624.0,3924.65,12938.0,134.0, +FG1909.ZCE,20181114,1209.0,1208.0,1208.0,1213.0,1203.0,1210.0,1209.0,2.0,1.0,1922.0,4646.7,12952.0,14.0, +FG1909.ZCE,20181115,1210.0,1209.0,1210.0,1213.0,1203.0,1211.0,1209.0,2.0,0.0,1046.0,2528.39,13516.0,564.0, +FG1909.ZCE,20181116,1211.0,1209.0,1210.0,1224.0,1210.0,1219.0,1217.0,10.0,8.0,1574.0,3831.78,13438.0,-78.0, +FG1909.ZCE,20181119,1219.0,1217.0,1217.0,1230.0,1212.0,1225.0,1223.0,8.0,6.0,1494.0,3655.13,13234.0,-204.0, +FG1909.ZCE,20181120,1225.0,1223.0,1224.0,1228.0,1217.0,1223.0,1221.0,0.0,-2.0,3102.0,7577.52,13188.0,-46.0, +FG1909.ZCE,20181121,1223.0,1221.0,1223.0,1237.0,1211.0,1235.0,1223.0,14.0,2.0,3164.0,7741.14,11938.0,-1250.0, +FG1909.ZCE,20181122,1235.0,1223.0,1236.0,1241.0,1225.0,1239.0,1234.0,16.0,11.0,1594.0,3933.42,11252.0,-686.0, +FG1909.ZCE,20181123,1239.0,1234.0,1241.0,1249.0,1233.0,1238.0,1240.0,4.0,6.0,2774.0,6881.38,10200.0,-1052.0, +FG1909.ZCE,20181126,1238.0,1240.0,1231.0,1236.0,1206.0,1216.0,1223.0,-24.0,-17.0,3188.0,7797.91,9798.0,-402.0, +FG1909.ZCE,20181127,1216.0,1223.0,1218.0,1236.0,1215.0,1228.0,1227.0,5.0,4.0,2848.0,6990.64,9380.0,-418.0, +FG1909.ZCE,20181128,1228.0,1227.0,1225.0,1231.0,1220.0,1228.0,1225.0,1.0,-2.0,1694.0,4149.55,9306.0,-74.0, +FG1909.ZCE,20181129,1228.0,1225.0,1228.0,1237.0,1222.0,1227.0,1228.0,2.0,3.0,836.0,2053.66,9482.0,176.0, +FG1909.ZCE,20181130,1227.0,1228.0,1225.0,1232.0,1220.0,1223.0,1224.0,-5.0,-4.0,1208.0,2958.34,9664.0,182.0, +FG1909.ZCE,20181203,1223.0,1224.0,1225.0,1264.0,1221.0,1239.0,1241.0,15.0,17.0,3054.0,7580.01,9570.0,-94.0, +FG1909.ZCE,20181204,1239.0,1241.0,1237.0,1245.0,1232.0,1245.0,1240.0,4.0,-1.0,1460.0,3619.96,9404.0,-166.0, +FG1909.ZCE,20181205,1245.0,1240.0,1241.0,1247.0,1238.0,1242.0,1244.0,2.0,4.0,1272.0,3163.76,9488.0,84.0, +FG1909.ZCE,20181206,1242.0,1244.0,1247.0,1248.0,1239.0,1241.0,1241.0,-3.0,-3.0,1670.0,4145.07,9404.0,-84.0, +FG1909.ZCE,20181207,1241.0,1241.0,1241.0,1258.0,1240.0,1255.0,1250.0,14.0,9.0,4998.0,12494.38,11324.0,1920.0, +FG1909.ZCE,20181210,1255.0,1250.0,1253.0,1269.0,1251.0,1259.0,1259.0,9.0,9.0,1596.0,4019.96,11436.0,112.0, +FG1909.ZCE,20181211,1259.0,1259.0,1258.0,1270.0,1248.0,1252.0,1256.0,-7.0,-3.0,1410.0,3540.84,11308.0,-128.0, +FG1909.ZCE,20181212,1252.0,1256.0,1255.0,1262.0,1254.0,1260.0,1258.0,4.0,2.0,856.0,2152.96,11096.0,-212.0, +FG1909.ZCE,20181213,1260.0,1258.0,1258.0,1273.0,1254.0,1272.0,1263.0,14.0,5.0,1282.0,3238.19,11256.0,160.0, +FG1909.ZCE,20181214,1272.0,1263.0,1271.0,1283.0,1264.0,1279.0,1275.0,16.0,12.0,2276.0,5802.65,10820.0,-436.0, +FG1909.ZCE,20181217,1279.0,1275.0,1279.0,1303.0,1278.0,1299.0,1290.0,24.0,15.0,5026.0,12971.72,10728.0,-92.0, +FG1909.ZCE,20181218,1299.0,1290.0,1299.0,1306.0,1289.0,1293.0,1299.0,3.0,9.0,3810.0,9896.16,10232.0,-496.0, +FG1909.ZCE,20181219,1293.0,1299.0,1293.0,1295.0,1283.0,1290.0,1289.0,-9.0,-10.0,2870.0,7398.65,11386.0,1154.0, +FG1909.ZCE,20181220,1290.0,1289.0,1299.0,1299.0,1282.0,1293.0,1290.0,4.0,1.0,3700.0,9543.15,11498.0,112.0, +FG1909.ZCE,20181221,1293.0,1290.0,1294.0,1300.0,1291.0,1291.0,1295.0,1.0,5.0,2308.0,5978.56,11244.0,-254.0, +FG1909.ZCE,20181224,1291.0,1295.0,1294.0,1298.0,1271.0,1275.0,1282.0,-20.0,-13.0,4852.0,12437.78,13486.0,2242.0, +FG1909.ZCE,20181225,1275.0,1282.0,1277.0,1283.0,1268.0,1280.0,1274.0,-2.0,-8.0,4600.0,11721.25,14300.0,814.0, +FG1909.ZCE,20181226,1280.0,1274.0,1277.0,1282.0,1273.0,1277.0,1278.0,3.0,4.0,3170.0,8101.44,14646.0,346.0, +FG1909.ZCE,20181227,1277.0,1278.0,1278.0,1297.0,1272.0,1279.0,1281.0,1.0,3.0,4932.0,12640.22,16006.0,1360.0, +FG1909.ZCE,20181228,1279.0,1281.0,1278.0,1287.0,1273.0,1285.0,1280.0,4.0,-1.0,4648.0,11900.15,15324.0,-682.0, +FG1909.ZCE,20190102,1285.0,1280.0,1292.0,1292.0,1275.0,1276.0,1282.0,-4.0,2.0,3324.0,8525.56,16188.0,864.0, +FG1909.ZCE,20190103,1276.0,1282.0,1275.0,1296.0,1273.0,1295.0,1285.0,13.0,3.0,9026.0,23194.73,18500.0,2312.0, +FG1909.ZCE,20190104,1295.0,1285.0,1294.0,1310.0,1291.0,1306.0,1299.0,21.0,14.0,7754.0,20143.29,18756.0,256.0, +FG1909.ZCE,20190107,1306.0,1299.0,1306.0,1310.0,1297.0,1305.0,1305.0,6.0,6.0,12998.0,33922.62,25398.0,6642.0, +FG1909.ZCE,20190108,1305.0,1305.0,1306.0,1306.0,1297.0,1299.0,1301.0,-6.0,-4.0,4048.0,10536.06,25652.0,254.0, +FG1909.ZCE,20190109,1299.0,1301.0,1299.0,1305.0,1295.0,1299.0,1301.0,-2.0,0.0,7680.0,19975.96,27648.0,1996.0, +FG1909.ZCE,20190110,1299.0,1301.0,1299.0,1306.0,1294.0,1295.0,1300.0,-6.0,-1.0,8046.0,20917.84,30428.0,2780.0, +FG1909.ZCE,20190111,1295.0,1300.0,1295.0,1312.0,1295.0,1310.0,1304.0,10.0,4.0,15746.0,41061.32,36538.0,6110.0, +FG1909.ZCE,20190114,1310.0,1304.0,1308.0,1310.0,1303.0,1303.0,1306.0,-1.0,2.0,6200.0,16191.1,36022.0,-516.0, +FG1909.ZCE,20190115,1303.0,1306.0,1305.0,1306.0,1296.0,1299.0,1300.0,-7.0,-6.0,8502.0,22107.53,39066.0,3044.0, +FG1909.ZCE,20190116,1299.0,1300.0,1299.0,1310.0,1296.0,1305.0,1305.0,5.0,5.0,7476.0,19511.6,38340.0,-726.0, +FG1909.ZCE,20190117,1305.0,1305.0,1304.0,1306.0,1297.0,1297.0,1301.0,-8.0,-4.0,7584.0,19734.93,39438.0,1098.0, +FG1909.ZCE,20190118,1297.0,1301.0,1298.0,1308.0,1287.0,1305.0,1301.0,4.0,0.0,9890.0,25733.58,42146.0,2708.0, +FG1909.ZCE,20190121,1305.0,1301.0,1307.0,1335.0,1304.0,1330.0,1320.0,29.0,19.0,17806.0,47008.94,40940.0,-1206.0, +FG1909.ZCE,20190122,1330.0,1320.0,1328.0,1329.0,1320.0,1323.0,1324.0,3.0,4.0,5584.0,14790.2,39796.0,-1144.0, +FG1909.ZCE,20190123,1323.0,1324.0,1324.0,1331.0,1320.0,1323.0,1325.0,-1.0,1.0,4770.0,12643.74,38672.0,-1124.0, +FG1909.ZCE,20190124,1323.0,1325.0,1324.0,1329.0,1318.0,1327.0,1325.0,2.0,0.0,4638.0,12292.98,38740.0,68.0, +FG1909.ZCE,20190125,1327.0,1325.0,1326.0,1340.0,1324.0,1330.0,1330.0,5.0,5.0,8646.0,23002.0,39742.0,1002.0, +FG1909.ZCE,20190128,1330.0,1330.0,1331.0,1353.0,1330.0,1333.0,1341.0,3.0,11.0,11472.0,30776.64,41560.0,1818.0, +FG1909.ZCE,20190129,1333.0,1341.0,1332.0,1338.0,1329.0,1332.0,1333.0,-9.0,-8.0,8056.0,21483.93,40800.0,-760.0, +FG1909.ZCE,20190130,1332.0,1333.0,1334.0,1354.0,1332.0,1347.0,1345.0,14.0,12.0,8834.0,23759.66,39536.0,-1264.0, +FG1909.ZCE,20190131,1347.0,1345.0,1348.0,1359.0,1344.0,1354.0,1350.0,9.0,5.0,7078.0,19115.52,37794.0,-1742.0, +FG1909.ZCE,20190201,1354.0,1350.0,1354.0,1372.0,1353.0,1366.0,1366.0,16.0,16.0,6944.0,18965.2,36744.0,-1050.0, +FG1909.ZCE,20190211,1366.0,1366.0,1383.0,1383.0,1366.0,1370.0,1372.0,4.0,6.0,5154.0,14146.07,36904.0,160.0, +FG1909.ZCE,20190212,1370.0,1372.0,1371.0,1371.0,1352.0,1353.0,1360.0,-19.0,-12.0,6724.0,18291.77,36974.0,70.0, +FG1909.ZCE,20190213,1353.0,1360.0,1353.0,1358.0,1337.0,1339.0,1346.0,-21.0,-14.0,11956.0,32195.62,39174.0,2200.0, +FG1909.ZCE,20190214,1339.0,1346.0,1338.0,1341.0,1328.0,1330.0,1335.0,-16.0,-11.0,10454.0,27916.19,37094.0,-2080.0, +FG1909.ZCE,20190215,1330.0,1335.0,1330.0,1334.0,1311.0,1318.0,1320.0,-17.0,-15.0,12018.0,31724.04,39592.0,2498.0, +FG1909.ZCE,20190218,1318.0,1320.0,1318.0,1324.0,1312.0,1316.0,1319.0,-4.0,-1.0,9676.0,25522.8,37518.0,-2074.0, +FG1909.ZCE,20190219,1316.0,1319.0,1317.0,1344.0,1316.0,1343.0,1330.0,24.0,11.0,14894.0,39620.11,40106.0,2588.0, +FG1909.ZCE,20190220,1343.0,1330.0,1344.0,1345.0,1330.0,1337.0,1336.0,7.0,6.0,10184.0,27216.88,38418.0,-1688.0, +FG1909.ZCE,20190221,1337.0,1336.0,1335.0,1340.0,1316.0,1334.0,1330.0,-2.0,-6.0,12900.0,34315.55,39320.0,902.0, +FG1909.ZCE,20190222,1334.0,1330.0,1333.0,1333.0,1321.0,1332.0,1327.0,2.0,-3.0,8960.0,23787.78,38114.0,-1206.0, +FG1909.ZCE,20190225,1332.0,1327.0,1332.0,1339.0,1326.0,1331.0,1332.0,4.0,5.0,8796.0,23433.5,37108.0,-1006.0, +FG1909.ZCE,20190226,1331.0,1332.0,1330.0,1337.0,1320.0,1333.0,1328.0,1.0,-4.0,9696.0,25762.22,36202.0,-906.0, +FG1909.ZCE,20190227,1333.0,1328.0,1332.0,1340.0,1328.0,1334.0,1334.0,6.0,6.0,7516.0,20059.5,37852.0,1650.0, +FG1909.ZCE,20190228,1334.0,1334.0,1336.0,1341.0,1300.0,1303.0,1316.0,-31.0,-18.0,20798.0,54733.73,43206.0,5354.0, +FG1909.ZCE,20190301,1303.0,1316.0,1297.0,1312.0,1296.0,1309.0,1305.0,-7.0,-11.0,15944.0,41603.34,43176.0,-30.0, +FG1909.ZCE,20190304,1309.0,1305.0,1310.0,1314.0,1288.0,1303.0,1304.0,-2.0,-1.0,22482.0,58641.38,48172.0,4996.0, +FG1909.ZCE,20190305,1303.0,1304.0,1303.0,1306.0,1293.0,1296.0,1300.0,-8.0,-4.0,15926.0,41401.64,50248.0,2076.0, +FG1909.ZCE,20190306,1296.0,1300.0,1290.0,1297.0,1283.0,1291.0,1292.0,-9.0,-8.0,15974.0,41281.35,52444.0,2196.0, +FG1909.ZCE,20190307,1291.0,1292.0,1291.0,1302.0,1290.0,1294.0,1296.0,2.0,4.0,13874.0,35959.28,52888.0,444.0, +FG1909.ZCE,20190308,1294.0,1296.0,1296.0,1302.0,1289.0,1290.0,1295.0,-6.0,-1.0,14354.0,37173.43,53586.0,698.0, +FG1909.ZCE,20190311,1290.0,1295.0,1288.0,1293.0,1275.0,1281.0,1284.0,-14.0,-11.0,22834.0,58627.12,60580.0,6994.0, +FG1909.ZCE,20190312,1281.0,1284.0,1279.0,1287.0,1279.0,1285.0,1282.0,1.0,-2.0,15256.0,39101.16,57690.0,-2890.0, +FG1909.ZCE,20190313,1285.0,1282.0,1286.0,1287.0,1275.0,1280.0,1282.0,-2.0,0.0,12948.0,33195.53,59734.0,2044.0, +FG1909.ZCE,20190314,1280.0,1282.0,1279.0,1290.0,1278.0,1288.0,1285.0,6.0,3.0,14940.0,38383.15,60822.0,1088.0, +FG1909.ZCE,20190315,1288.0,1285.0,1288.0,1295.0,1283.0,1289.0,1289.0,4.0,4.0,20368.0,52514.29,64000.0,3178.0, +FG1909.ZCE,20190318,1289.0,1289.0,1288.0,1294.0,1278.0,1279.0,1287.0,-10.0,-2.0,17324.0,44575.49,66516.0,2516.0, +FG1909.ZCE,20190319,1279.0,1287.0,1279.0,1283.0,1263.0,1263.0,1274.0,-24.0,-13.0,23316.0,59399.91,72546.0,6030.0, +FG1909.ZCE,20190320,1263.0,1274.0,1267.0,1274.0,1266.0,1273.0,1269.0,-1.0,-5.0,16690.0,42374.25,71712.0,-834.0, +FG1909.ZCE,20190321,1273.0,1269.0,1273.0,1279.0,1270.0,1276.0,1276.0,7.0,7.0,20174.0,51467.86,75120.0,3408.0, +FG1909.ZCE,20190322,1276.0,1276.0,1276.0,1282.0,1270.0,1281.0,1277.0,5.0,1.0,21272.0,54313.93,74592.0,-528.0, +FG1909.ZCE,20190325,1281.0,1277.0,1279.0,1282.0,1273.0,1276.0,1278.0,-1.0,1.0,15482.0,39569.65,76924.0,2332.0, +FG1909.ZCE,20190326,1276.0,1278.0,1276.0,1278.0,1271.0,1274.0,1275.0,-4.0,-3.0,15504.0,39522.48,76340.0,-584.0, +FG1909.ZCE,20190327,1274.0,1275.0,1275.0,1286.0,1275.0,1277.0,1280.0,2.0,5.0,18938.0,48481.05,76714.0,374.0, +FG1909.ZCE,20190328,1277.0,1280.0,1277.0,1285.0,1275.0,1278.0,1281.0,-2.0,1.0,17862.0,45755.08,77146.0,432.0, +FG1909.ZCE,20190329,1278.0,1281.0,1276.0,1293.0,1273.0,1291.0,1284.0,10.0,3.0,31058.0,79772.12,77320.0,174.0, +FG1909.ZCE,20190401,1291.0,1284.0,1293.0,1300.0,1285.0,1296.0,1292.0,12.0,8.0,38070.0,98377.08,79692.0,2372.0, +FG1909.ZCE,20190402,1296.0,1292.0,1294.0,1299.0,1289.0,1291.0,1293.0,-1.0,1.0,19058.0,49269.72,81740.0,2048.0, +FG1909.ZCE,20190403,1291.0,1293.0,1291.0,1299.0,1286.0,1296.0,1294.0,3.0,1.0,39452.0,102133.12,91024.0,9284.0, +FG1909.ZCE,20190404,1296.0,1294.0,1296.0,1308.0,1295.0,1307.0,1303.0,13.0,9.0,38048.0,99153.24,94308.0,3284.0, +FG1909.ZCE,20190408,1307.0,1303.0,1309.0,1321.0,1301.0,1316.0,1314.0,13.0,11.0,33482.0,87975.0,99082.0,4774.0, +FG1909.ZCE,20190409,1316.0,1314.0,1315.0,1325.0,1310.0,1315.0,1317.0,1.0,3.0,42828.0,112774.9,107478.0,8396.0, +FG1909.ZCE,20190410,1315.0,1317.0,1315.0,1332.0,1312.0,1328.0,1320.0,11.0,3.0,46130.0,121812.2,122632.0,15154.0, +FG1909.ZCE,20190411,1328.0,1320.0,1327.0,1345.0,1323.0,1337.0,1334.0,17.0,14.0,95694.0,255360.0,150418.0,27786.0, +FG1909.ZCE,20190412,1337.0,1334.0,1340.0,1347.0,1328.0,1332.0,1336.0,-2.0,2.0,102846.0,274716.3,154270.0,3852.0, +FG1909.ZCE,20190415,1332.0,1336.0,1336.0,1337.0,1328.0,1330.0,1331.0,-6.0,-5.0,51070.0,135981.9,155740.0,1470.0, +FG1909.ZCE,20190416,1330.0,1331.0,1333.0,1344.0,1326.0,1341.0,1335.0,10.0,4.0,63454.0,169465.72,161102.0,5362.0, +FG1909.ZCE,20190417,1341.0,1335.0,1338.0,1341.0,1334.0,1335.0,1337.0,0.0,2.0,70342.0,188107.98,180852.0,19750.0, +FG1909.ZCE,20190418,1335.0,1337.0,1336.0,1337.0,1320.0,1320.0,1326.0,-17.0,-11.0,101938.0,270411.72,177952.0,-2900.0, +FG1909.ZCE,20190419,1320.0,1326.0,1322.0,1343.0,1315.0,1342.0,1329.0,16.0,3.0,111066.0,295189.74,193054.0,15102.0, +FG1909.ZCE,20190422,1342.0,1329.0,1340.0,1361.0,1337.0,1351.0,1351.0,22.0,22.0,177964.0,480802.14,207254.0,14200.0, +FG1909.ZCE,20190423,1351.0,1351.0,1353.0,1366.0,1349.0,1359.0,1358.0,8.0,7.0,158050.0,429386.2,221218.0,13964.0, +FG1909.ZCE,20190424,1359.0,1358.0,1357.0,1362.0,1351.0,1356.0,1356.0,-2.0,-2.0,102664.0,278350.34,212852.0,-8366.0, +FG1909.ZCE,20190425,1356.0,1356.0,1358.0,1363.0,1352.0,1356.0,1356.0,0.0,0.0,93034.0,252337.72,214536.0,1684.0, +FG1909.ZCE,20190426,1356.0,1356.0,1354.0,1369.0,1344.0,1360.0,1355.0,4.0,-1.0,162058.0,439049.55,218136.0,3600.0, +FG1909.ZCE,20190429,1360.0,1355.0,1360.0,1364.0,1350.0,1352.0,1356.0,-3.0,1.0,95500.0,258955.0,203198.0,-14938.0, +FG1909.ZCE,20190430,1352.0,1356.0,1354.0,1361.0,1348.0,1354.0,1355.0,-2.0,-1.0,89984.0,243921.12,193732.0,-9466.0, +FG1909.ZCE,20190506,1354.0,1355.0,1350.0,1370.0,1337.0,1340.0,1347.0,-15.0,-8.0,149902.0,403709.54,213206.0,19474.0, +FG1909.ZCE,20190507,1340.0,1347.0,1341.0,1344.0,1333.0,1334.0,1338.0,-13.0,-9.0,168960.0,452117.93,212342.0,-864.0, +FG1909.ZCE,20190508,1334.0,1338.0,1334.0,1342.0,1330.0,1338.0,1337.0,0.0,-1.0,102724.0,274754.6,210444.0,-1898.0, +FG1909.ZCE,20190509,1338.0,1337.0,1337.0,1359.0,1335.0,1354.0,1348.0,17.0,11.0,150982.0,407112.26,216830.0,6386.0, +FG1909.ZCE,20190510,1354.0,1348.0,1355.0,1361.0,1351.0,1360.0,1357.0,12.0,9.0,105962.0,287484.83,209000.0,-7830.0, +FG1909.ZCE,20190513,1360.0,1357.0,1361.0,1374.0,1355.0,1372.0,1364.0,15.0,7.0,173008.0,472042.55,227996.0,18996.0, +FG1909.ZCE,20190514,1372.0,1364.0,1375.0,1375.0,1361.0,1362.0,1367.0,-2.0,3.0,137672.0,376285.01,225880.0,-2116.0, +FG1909.ZCE,20190515,1362.0,1367.0,1365.0,1395.0,1361.0,1393.0,1378.0,26.0,11.0,219234.0,604391.76,267806.0,41926.0, +FG1909.ZCE,20190516,1393.0,1378.0,1392.0,1404.0,1387.0,1395.0,1395.0,17.0,17.0,183168.0,511010.35,254338.0,-13468.0, +FG1909.ZCE,20190517,1395.0,1395.0,1396.0,1414.0,1392.0,1406.0,1402.0,11.0,7.0,174446.0,489172.48,277074.0,22736.0, +FG1909.ZCE,20190520,1406.0,1402.0,1405.0,1408.0,1395.0,1400.0,1401.0,-2.0,-1.0,153334.0,429624.67,256946.0,-20128.0, +FG1909.ZCE,20190521,1400.0,1401.0,1401.0,1417.0,1396.0,1407.0,1406.0,6.0,5.0,148166.0,416552.92,256334.0,-612.0, +FG1909.ZCE,20190522,1407.0,1406.0,1405.0,1427.0,1394.0,1421.0,1409.0,15.0,3.0,259866.0,732050.42,276694.0,20360.0, +FG1909.ZCE,20190523,1421.0,1409.0,1420.0,1424.0,1395.0,1396.0,1407.0,-13.0,-2.0,250064.0,703912.97,258098.0,-18596.0, +FG1909.ZCE,20190524,1396.0,1407.0,1396.0,1404.0,1387.0,1398.0,1395.0,-9.0,-12.0,209398.0,584242.92,252624.0,-5474.0, +FG1909.ZCE,20190527,1398.0,1395.0,1396.0,1426.0,1396.0,1403.0,1412.0,8.0,17.0,297058.0,838893.68,269098.0,16474.0, +FG1909.ZCE,20190528,1403.0,1412.0,1403.0,1404.0,1382.0,1388.0,1390.0,-24.0,-22.0,309402.0,859893.12,264934.0,-4164.0, +FG1909.ZCE,20190529,1388.0,1390.0,1390.0,1392.0,1381.0,1384.0,1386.0,-6.0,-4.0,159716.0,442828.71,252922.0,-12012.0, +FG1909.ZCE,20190530,1384.0,1386.0,1381.0,1408.0,1376.0,1383.0,1393.0,-3.0,7.0,339300.0,945456.2,259892.0,6970.0, +FG1909.ZCE,20190531,1383.0,1393.0,1381.0,1387.0,1373.0,1377.0,1378.0,-16.0,-15.0,219138.0,604154.64,272346.0,12454.0, +FG1909.ZCE,20190603,1377.0,1378.0,1377.0,1386.0,1364.0,1377.0,1376.0,-1.0,-2.0,246588.0,678417.45,276404.0,4058.0, +FG1909.ZCE,20190604,1377.0,1376.0,1377.0,1378.0,1358.0,1369.0,1366.0,-7.0,-10.0,242662.0,662979.02,289034.0,12630.0, +FG1909.ZCE,20190605,1369.0,1366.0,1370.0,1382.0,1369.0,1374.0,1374.0,8.0,8.0,151440.0,416260.12,282882.0,-6152.0, +FG1909.ZCE,20190606,1374.0,1374.0,1374.0,1397.0,1366.0,1396.0,1381.0,22.0,7.0,293260.0,809759.79,278072.0,-4810.0, +FG1909.ZCE,20190610,1396.0,1381.0,1398.0,1418.0,1398.0,1404.0,1406.0,23.0,25.0,188374.0,529845.83,273658.0,-4414.0, +FG1909.ZCE,20190611,1404.0,1406.0,1410.0,1463.0,1410.0,1463.0,1450.0,57.0,44.0,653362.0,1894104.91,353176.0,79518.0, +FG1909.ZCE,20190612,1463.0,1450.0,1477.0,1486.0,1444.0,1448.0,1461.0,-2.0,11.0,766886.0,2241456.03,288192.0,-64984.0, +FG1909.ZCE,20190613,1448.0,1461.0,1448.0,1469.0,1448.0,1463.0,1459.0,2.0,-2.0,363988.0,1062217.76,307830.0,19638.0, +FG1909.ZCE,20190614,1463.0,1459.0,1464.0,1471.0,1455.0,1463.0,1463.0,4.0,4.0,274166.0,802325.0,297300.0,-10530.0, +FG1909.ZCE,20190617,1463.0,1463.0,1466.0,1473.0,1453.0,1458.0,1462.0,-5.0,-1.0,300214.0,878045.98,292810.0,-4490.0, +FG1909.ZCE,20190618,1458.0,1462.0,1458.0,1472.0,1454.0,1466.0,1463.0,4.0,1.0,272778.0,798404.78,302056.0,9246.0, +FG1909.ZCE,20190619,1466.0,1463.0,1468.0,1482.0,1461.0,1476.0,1474.0,13.0,11.0,374480.0,1104340.9,334204.0,32148.0, +FG1909.ZCE,20190620,1476.0,1474.0,1478.0,1497.0,1472.0,1487.0,1484.0,13.0,10.0,424686.0,1260563.68,348460.0,14256.0, +FG1909.ZCE,20190621,1487.0,1484.0,1487.0,1491.0,1480.0,1485.0,1486.0,1.0,2.0,197388.0,586665.96,337032.0,-11428.0, +FG1909.ZCE,20190624,1485.0,1486.0,1485.0,1495.0,1481.0,1489.0,1487.0,3.0,1.0,177524.0,528080.31,333896.0,-3136.0, +FG1909.ZCE,20190625,1489.0,1487.0,1486.0,1491.0,1484.0,1486.0,1487.0,-1.0,0.0,130890.0,389326.59,333976.0,80.0, +FG1909.ZCE,20190626,1486.0,1487.0,1488.0,1517.0,1483.0,1508.0,1502.0,21.0,15.0,469244.0,1409216.14,369248.0,35272.0, +FG1909.ZCE,20190627,1508.0,1502.0,1502.0,1507.0,1493.0,1495.0,1501.0,-7.0,-1.0,212506.0,637809.14,333848.0,-35400.0, +FG1909.ZCE,20190628,1495.0,1501.0,1496.0,1510.0,1487.0,1492.0,1499.0,-9.0,-2.0,225086.0,674955.5,332380.0,-1468.0, +FG1909.ZCE,20190701,1492.0,1499.0,1496.0,1509.0,1487.0,1506.0,1500.0,7.0,1.0,200938.0,602930.06,343524.0,11144.0, +FG1909.ZCE,20190702,1506.0,1500.0,1504.0,1520.0,1502.0,1508.0,1511.0,8.0,11.0,289512.0,875189.42,356772.0,13248.0, +FG1909.ZCE,20190703,1508.0,1511.0,1505.0,1514.0,1480.0,1485.0,1496.0,-26.0,-15.0,348190.0,1041488.19,343570.0,-13202.0, +FG1909.ZCE,20190704,1485.0,1496.0,1488.0,1493.0,1479.0,1488.0,1487.0,-8.0,-9.0,220308.0,655028.66,335174.0,-8396.0, +FG1909.ZCE,20190705,1488.0,1487.0,1489.0,1496.0,1474.0,1483.0,1485.0,-4.0,-2.0,269876.0,801707.28,318960.0,-16214.0, +FG1909.ZCE,20190708,1483.0,1485.0,1481.0,1490.0,1480.0,1489.0,1485.0,4.0,0.0,171412.0,509075.76,301610.0,-17350.0, +FG1909.ZCE,20190709,1489.0,1485.0,1489.0,1511.0,1489.0,1503.0,1503.0,18.0,18.0,311700.0,937101.27,295230.0,-6380.0, +FG1909.ZCE,20190710,1503.0,1503.0,1500.0,1501.0,1465.0,1484.0,1482.0,-19.0,-21.0,444116.0,1316512.39,289894.0,-5336.0, +FG1909.ZCE,20190711,1484.0,1482.0,1487.0,1492.0,1483.0,1484.0,1487.0,2.0,5.0,164858.0,490217.3,275996.0,-13898.0, +FG1909.ZCE,20190712,1484.0,1487.0,1486.0,1486.0,1477.0,1485.0,1482.0,-2.0,-5.0,168002.0,498020.67,280780.0,4784.0, +FG1909.ZCE,20190715,1485.0,1482.0,1486.0,1498.0,1474.0,1494.0,1485.0,12.0,3.0,222278.0,660263.53,266898.0,-13882.0, +FG1909.ZCE,20190716,1494.0,1485.0,1489.0,1506.0,1487.0,1497.0,1500.0,12.0,15.0,144766.0,434267.76,272482.0,5584.0, +FG1909.ZCE,20190717,1497.0,1500.0,1500.0,1504.0,1490.0,1503.0,1497.0,3.0,-3.0,139248.0,416920.53,268236.0,-4246.0, +FG1909.ZCE,20190718,1503.0,1497.0,1503.0,1506.0,1486.0,1488.0,1493.0,-9.0,-4.0,141746.0,423269.61,251340.0,-16896.0, +FG1909.ZCE,20190719,1488.0,1493.0,1486.0,1501.0,1483.0,1499.0,1493.0,6.0,0.0,169850.0,507284.79,253348.0,2008.0, +FG1909.ZCE,20190722,1499.0,1493.0,1496.0,1498.0,1475.0,1478.0,1482.0,-15.0,-11.0,259994.0,770654.64,242226.0,-11122.0, +FG1909.ZCE,20190723,1478.0,1482.0,1475.0,1484.0,1471.0,1483.0,1478.0,1.0,-4.0,150764.0,445724.57,238944.0,-3282.0, +FG1909.ZCE,20190724,1483.0,1478.0,1481.0,1491.0,1472.0,1488.0,1482.0,10.0,4.0,221464.0,656245.7,249748.0,10804.0, +FG1909.ZCE,20190725,1488.0,1482.0,1491.0,1501.0,1483.0,1494.0,1494.0,12.0,12.0,196112.0,585844.3,264044.0,14296.0, +FG1909.ZCE,20190726,1494.0,1494.0,1495.0,1505.0,1490.0,1498.0,1496.0,4.0,2.0,161482.0,483162.33,259224.0,-4820.0, +FG1909.ZCE,20190729,1498.0,1496.0,1499.0,1499.0,1473.0,1477.0,1485.0,-19.0,-11.0,225756.0,670340.94,255000.0,-4224.0, +FG1909.ZCE,20190730,1477.0,1485.0,1478.0,1484.0,1471.0,1474.0,1478.0,-11.0,-7.0,186516.0,551184.58,253218.0,-1782.0, +FG1909.ZCE,20190731,1474.0,1478.0,1473.0,1486.0,1469.0,1474.0,1478.0,-4.0,0.0,188586.0,557354.5,250382.0,-2836.0, +FG1909.ZCE,20190801,1474.0,1478.0,1475.0,1481.0,1470.0,1476.0,1476.0,-2.0,-2.0,133576.0,394403.64,237278.0,-13104.0, +FG1909.ZCE,20190802,1476.0,1476.0,1476.0,1477.0,1463.0,1468.0,1470.0,-8.0,-6.0,210732.0,619405.67,239636.0,2358.0, +FG1909.ZCE,20190805,1468.0,1470.0,1470.0,1495.0,1467.0,1484.0,1482.0,14.0,12.0,210418.0,623560.06,214432.0,-25204.0, +FG1909.ZCE,20190806,1484.0,1482.0,1487.0,1493.0,1483.0,1492.0,1488.0,10.0,6.0,120124.0,357475.26,212938.0,-1494.0, +FG1909.ZCE,20190807,1492.0,1488.0,1489.0,1491.0,1466.0,1477.0,1475.0,-11.0,-13.0,232014.0,684323.7,213080.0,142.0, +FG1909.ZCE,20190808,1477.0,1475.0,1480.0,1488.0,1474.0,1483.0,1483.0,8.0,8.0,126414.0,374891.75,198244.0,-14836.0, +FG1909.ZCE,20190809,1483.0,1483.0,1484.0,1490.0,1478.0,1486.0,1484.0,3.0,1.0,118676.0,352143.55,167026.0,-31218.0, +FG1909.ZCE,20190812,1486.0,1484.0,1487.0,1495.0,1483.0,1492.0,1489.0,8.0,5.0,88652.0,263960.08,143012.0,-24014.0, +FG1909.ZCE,20190813,1492.0,1489.0,1494.0,1495.0,1487.0,1490.0,1491.0,1.0,2.0,46516.0,138672.68,131922.0,-11090.0, +FG1909.ZCE,20190814,1490.0,1491.0,1491.0,1495.0,1490.0,1493.0,1492.0,2.0,1.0,28908.0,86283.1,121334.0,-10588.0, +FG1909.ZCE,20190815,1493.0,1492.0,1491.0,1505.0,1491.0,1504.0,1500.0,12.0,8.0,47488.0,142494.09,101244.0,-20090.0, +FG1909.ZCE,20190816,1504.0,1500.0,1506.0,1516.0,1504.0,1514.0,1511.0,14.0,11.0,43400.0,131166.1,85568.0,-15676.0, +FG1909.ZCE,20190819,1514.0,1511.0,1514.0,1515.0,1504.0,1510.0,1510.0,-1.0,-1.0,20012.0,60440.2,78532.0,-7036.0, +FG1909.ZCE,20190820,1510.0,1510.0,1511.0,1512.0,1506.0,1507.0,1508.0,-3.0,-2.0,17582.0,53041.54,73952.0,-4580.0, +FG1909.ZCE,20190821,1507.0,1508.0,1506.0,1510.0,1499.0,1507.0,1505.0,-1.0,-3.0,25230.0,75923.91,67280.0,-6672.0, +FG1909.ZCE,20190822,1507.0,1505.0,1505.0,1516.0,1505.0,1512.0,1512.0,7.0,7.0,11132.0,33670.95,63058.0,-4222.0, +FG1909.ZCE,20190823,1512.0,1512.0,1516.0,1525.0,1511.0,1522.0,1517.0,10.0,5.0,19288.0,58511.42,52720.0,-10338.0, +FG1909.ZCE,20190826,1522.0,1517.0,1517.0,1526.0,1517.0,1521.0,1523.0,4.0,6.0,13758.0,41899.22,43280.0,-9440.0, +FG1909.ZCE,20190827,1521.0,1523.0,1520.0,1527.0,1520.0,1522.0,1524.0,-1.0,1.0,14160.0,43152.2,34556.0,-8724.0, +FG1909.ZCE,20190828,1522.0,1524.0,1525.0,1525.0,1516.0,1524.0,1521.0,0.0,-3.0,8980.0,27318.53,30836.0,-3720.0, +FG1909.ZCE,20190829,1524.0,1521.0,1522.0,1528.0,1522.0,1526.0,1527.0,5.0,6.0,10646.0,32502.85,23434.0,-7402.0, +FG1909.ZCE,20190830,1526.0,1527.0,1527.0,1535.0,1525.0,1530.0,1529.0,3.0,2.0,19822.0,60608.72,6806.0,-16628.0, +FG1909.ZCE,20190902,1530.0,1529.0,1533.0,1535.0,1524.0,1533.0,1531.0,4.0,2.0,1986.0,6080.15,4846.0,-1960.0, +FG1909.ZCE,20190903,1533.0,1531.0,,,,,1531.0,,0.0,0.0,0.0,4846.0,0.0, +FG1909.ZCE,20190904,,1531.0,1535.0,1535.0,1535.0,1535.0,1535.0,4.0,4.0,64.0,196.48,4782.0,-64.0, +FG1909.ZCE,20190905,1535.0,1535.0,1496.0,1500.0,1496.0,1500.0,1500.0,-35.0,-35.0,20.0,59.98,4780.0,-2.0, +FG1909.ZCE,20190906,1500.0,1500.0,1505.0,1505.0,1505.0,1505.0,1505.0,5.0,5.0,10.0,30.1,4770.0,-10.0, +FG1909.ZCE,20190909,1505.0,1505.0,1510.0,1537.0,1510.0,1537.0,1535.0,32.0,30.0,120.0,368.34,4650.0,-120.0, +FG1909.ZCE,20190910,1537.0,1535.0,,,,,1535.0,,0.0,0.0,0.0,4650.0,0.0, +FG1909.ZCE,20190911,,1535.0,1537.0,1539.0,1520.0,1539.0,1521.0,4.0,-14.0,1624.0,4938.74,3026.0,-1624.0, +FG1909.ZCE,20190912,1539.0,1521.0,1539.0,1539.0,1530.0,1530.0,1533.0,9.0,12.0,6.0,18.4,3024.0,-2.0, +FG1909.ZCE,20190916,1530.0,1533.0,1561.0,1561.0,1471.0,1471.0,1501.0,-62.0,-32.0,2574.0,7727.17,0.0,-3024.0, diff --git a/data/FG/FG1910.csv b/data/FG/FG1910.csv new file mode 100644 index 0000000..90f17c5 --- /dev/null +++ b/data/FG/FG1910.csv @@ -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 +FG1910.ZCE,20181022,,1280.0,,,,,1280.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181023,,1280.0,,,,,1280.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181024,,1280.0,1273.0,1273.0,1273.0,1273.0,1273.0,-7.0,-7.0,2.0,5.09,2.0,2.0, +FG1910.ZCE,20181025,1273.0,1273.0,1282.0,1282.0,1282.0,1282.0,1282.0,9.0,9.0,2.0,5.13,2.0,0.0, +FG1910.ZCE,20181026,1282.0,1282.0,,,,,1282.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181029,,1282.0,1271.0,1271.0,1271.0,1271.0,1271.0,-11.0,-11.0,2.0,5.08,2.0,0.0, +FG1910.ZCE,20181030,1271.0,1271.0,,,,,1275.0,,4.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181031,,1275.0,,,,,1276.0,,1.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181101,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181102,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181105,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181106,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181107,,1276.0,1285.0,1285.0,1285.0,1285.0,1285.0,9.0,9.0,2.0,5.14,2.0,0.0, +FG1910.ZCE,20181108,1285.0,1285.0,1285.0,1285.0,1231.0,1231.0,1258.0,-54.0,-27.0,4.0,10.06,0.0,-2.0, +FG1910.ZCE,20181109,1231.0,1258.0,,,,,1234.0,,-24.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181112,,1234.0,,,,,1214.0,,-20.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181113,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181114,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181115,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181116,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181119,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181120,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181121,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181122,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20181123,,1214.0,1255.0,1255.0,1255.0,1255.0,1255.0,41.0,41.0,2.0,5.02,2.0,2.0, +FG1910.ZCE,20181126,1255.0,1255.0,,,,,1238.0,,-17.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181127,,1238.0,,,,,1231.0,,-7.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181128,,1231.0,,,,,1231.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181129,,1231.0,,,,,1230.0,,-1.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181130,,1230.0,,,,,1228.0,,-2.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181203,,1228.0,1226.0,1226.0,1226.0,1226.0,1226.0,-2.0,-2.0,2.0,4.9,2.0,0.0, +FG1910.ZCE,20181204,1226.0,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181205,,1226.0,,,,,1227.0,,1.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181206,,1227.0,,,,,1227.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181207,,1227.0,,,,,1238.0,,11.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181210,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181211,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181212,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181213,,1238.0,,,,,1252.0,,14.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181214,,1252.0,,,,,1263.0,,11.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181217,,1263.0,,,,,1283.0,,20.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181218,,1283.0,,,,,1283.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181219,,1283.0,,,,,1283.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181220,,1283.0,,,,,1283.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20181221,,1283.0,1290.0,1290.0,1290.0,1290.0,1290.0,7.0,7.0,2.0,5.16,4.0,2.0, +FG1910.ZCE,20181224,1290.0,1290.0,,,,,1273.0,,-17.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20181225,,1273.0,1256.0,1256.0,1256.0,1256.0,1256.0,-17.0,-17.0,2.0,5.02,4.0,0.0, +FG1910.ZCE,20181226,1256.0,1256.0,,,,,1263.0,,7.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20181227,,1263.0,,,,,1265.0,,2.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20181228,,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190102,,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190103,,1265.0,,,,,1274.0,,9.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190104,,1274.0,,,,,1286.0,,12.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190107,,1286.0,,,,,1287.0,,1.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190108,,1287.0,,,,,1289.0,,2.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190109,,1289.0,,,,,1289.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190110,,1289.0,,,,,1289.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190111,,1289.0,,,,,1298.0,,9.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190114,,1298.0,,,,,1298.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190115,,1298.0,,,,,1298.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190116,,1298.0,1307.0,1307.0,1297.0,1297.0,1300.0,-1.0,2.0,6.0,15.6,4.0,0.0, +FG1910.ZCE,20190117,1297.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190118,,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190121,,1300.0,1312.0,1312.0,1312.0,1312.0,1312.0,12.0,12.0,2.0,5.25,2.0,-2.0, +FG1910.ZCE,20190122,1312.0,1312.0,,,,,1314.0,,2.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190123,,1314.0,,,,,1315.0,,1.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190124,,1315.0,,,,,1319.0,,4.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190125,,1319.0,,,,,1322.0,,3.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190128,,1322.0,,,,,1325.0,,3.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190129,,1325.0,,,,,1325.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190130,,1325.0,,,,,1337.0,,12.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190131,,1337.0,,,,,1345.0,,8.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190201,,1345.0,,,,,1355.0,,10.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190211,,1355.0,,,,,1358.0,,3.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190212,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190213,,1358.0,1332.0,1346.0,1332.0,1346.0,1339.0,-12.0,-19.0,8.0,21.42,2.0,0.0, +FG1910.ZCE,20190214,1346.0,1339.0,,,,,1332.0,,-7.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190215,,1332.0,,,,,1319.0,,-13.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190218,,1319.0,1324.0,1324.0,1304.0,1304.0,1314.0,-15.0,-5.0,20.0,52.56,0.0,-2.0, +FG1910.ZCE,20190219,1304.0,1314.0,,,,,1322.0,,8.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190220,,1322.0,,,,,1322.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190221,,1322.0,,,,,1322.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190222,,1322.0,,,,,1322.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190225,,1322.0,,,,,1322.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190226,,1322.0,,,,,1322.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190227,,1322.0,,,,,1322.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190228,,1322.0,,,,,1305.0,,-17.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190301,,1305.0,,,,,1305.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190304,,1305.0,,,,,1304.0,,-1.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190305,,1304.0,,,,,1294.0,,-10.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190306,,1294.0,,,,,1290.0,,-4.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190307,,1290.0,,,,,1290.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190308,,1290.0,,,,,1290.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190311,,1290.0,,,,,1287.0,,-3.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190312,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190313,,1287.0,,,,,1281.0,,-6.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190314,,1281.0,,,,,1281.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190315,,1281.0,,,,,1281.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190318,,1281.0,,,,,1280.0,,-1.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190319,,1280.0,,,,,1268.0,,-12.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190320,,1268.0,,,,,1268.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190321,,1268.0,,,,,1268.0,,0.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190322,,1268.0,,,,,1270.0,,2.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20190325,,1270.0,1280.0,1289.0,1278.0,1278.0,1284.0,8.0,14.0,10.0,25.67,6.0,6.0, +FG1910.ZCE,20190326,1278.0,1284.0,,,,,1279.0,,-5.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190327,,1279.0,,,,,1279.0,,0.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190328,,1279.0,1282.0,1282.0,1282.0,1282.0,1282.0,3.0,3.0,2.0,5.13,4.0,-2.0, +FG1910.ZCE,20190329,1282.0,1282.0,,,,,1284.0,,2.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190401,,1284.0,,,,,1289.0,,5.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190402,,1289.0,,,,,1289.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190403,,1289.0,,,,,1289.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190404,,1289.0,,,,,1289.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190408,,1289.0,1292.0,1292.0,1292.0,1292.0,1292.0,3.0,3.0,4.0,10.34,0.0,-4.0, +FG1910.ZCE,20190409,1292.0,1292.0,1323.0,1323.0,1313.0,1313.0,1322.0,21.0,30.0,18.0,47.58,12.0,12.0, +FG1910.ZCE,20190410,1313.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190411,,1322.0,1318.0,1340.0,1310.0,1317.0,1316.0,-5.0,-6.0,44.0,115.82,20.0,8.0, +FG1910.ZCE,20190412,1317.0,1316.0,1320.0,1320.0,1305.0,1305.0,1310.0,-11.0,-6.0,6.0,15.72,20.0,0.0, +FG1910.ZCE,20190415,1305.0,1310.0,1310.0,1310.0,1310.0,1310.0,1310.0,0.0,0.0,2.0,5.24,18.0,-2.0, +FG1910.ZCE,20190416,1310.0,1310.0,1294.0,1320.0,1294.0,1300.0,1305.0,-10.0,-5.0,6.0,15.66,20.0,2.0, +FG1910.ZCE,20190417,1300.0,1305.0,1299.0,1314.0,1299.0,1314.0,1307.0,9.0,2.0,4.0,10.45,20.0,0.0, +FG1910.ZCE,20190418,1314.0,1307.0,1305.0,1312.0,1305.0,1312.0,1309.0,5.0,2.0,8.0,20.94,12.0,-8.0, +FG1910.ZCE,20190419,1312.0,1309.0,,,,,1309.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190422,,1309.0,,,,,1313.0,,4.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190423,,1313.0,,,,,1322.0,,9.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190424,,1322.0,,,,,1322.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190425,,1322.0,,,,,1322.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190426,,1322.0,,,,,1325.0,,3.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190429,,1325.0,1341.0,1341.0,1341.0,1341.0,1341.0,16.0,16.0,2.0,5.36,12.0,0.0, +FG1910.ZCE,20190430,1341.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190506,,1341.0,,,,,1331.0,,-10.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190507,,1331.0,,,,,1318.0,,-13.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190508,,1318.0,,,,,1318.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190509,,1318.0,,,,,1320.0,,2.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190510,,1320.0,,,,,1325.0,,5.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190513,,1325.0,,,,,1339.0,,14.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190514,,1339.0,,,,,1339.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190515,,1339.0,1351.0,1351.0,1351.0,1351.0,1351.0,12.0,12.0,4.0,10.81,12.0,0.0, +FG1910.ZCE,20190516,1351.0,1351.0,1378.0,1380.0,1378.0,1380.0,1379.0,29.0,28.0,6.0,16.55,14.0,2.0, +FG1910.ZCE,20190517,1380.0,1379.0,1370.0,1381.0,1370.0,1381.0,1376.0,2.0,-3.0,4.0,11.0,14.0,0.0, +FG1910.ZCE,20190520,1381.0,1376.0,1389.0,1389.0,1369.0,1371.0,1380.0,-5.0,4.0,12.0,33.11,12.0,-2.0, +FG1910.ZCE,20190521,1371.0,1380.0,1383.0,1383.0,1383.0,1383.0,1383.0,3.0,3.0,2.0,5.53,10.0,-2.0, +FG1910.ZCE,20190522,1383.0,1383.0,1393.0,1393.0,1368.0,1368.0,1381.0,-15.0,-2.0,4.0,11.04,10.0,0.0, +FG1910.ZCE,20190523,1368.0,1381.0,1392.0,1416.0,1373.0,1395.0,1394.0,14.0,13.0,132.0,368.06,34.0,24.0, +FG1910.ZCE,20190524,1395.0,1394.0,1396.0,1396.0,1396.0,1396.0,1396.0,2.0,2.0,2.0,5.58,32.0,-2.0, +FG1910.ZCE,20190527,1396.0,1396.0,,,,,1399.0,,3.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190528,,1399.0,,,,,1392.0,,-7.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190529,,1392.0,,,,,1392.0,,0.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190530,,1392.0,,,,,1389.0,,-3.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190531,,1389.0,,,,,1383.0,,-6.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190603,,1383.0,,,,,1383.0,,0.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190604,,1383.0,,,,,1374.0,,-9.0,0.0,0.0,32.0,0.0, +FG1910.ZCE,20190605,,1374.0,1393.0,1393.0,1359.0,1382.0,1374.0,8.0,0.0,12.0,32.97,30.0,-2.0, +FG1910.ZCE,20190606,1382.0,1374.0,1379.0,1379.0,1379.0,1379.0,1379.0,5.0,5.0,2.0,5.52,28.0,-2.0, +FG1910.ZCE,20190610,1379.0,1379.0,,,,,1396.0,,17.0,0.0,0.0,28.0,0.0, +FG1910.ZCE,20190611,,1396.0,,,,,1452.0,,56.0,0.0,0.0,28.0,0.0, +FG1910.ZCE,20190612,,1452.0,,,,,1452.0,,0.0,0.0,0.0,28.0,0.0, +FG1910.ZCE,20190613,,1452.0,1442.0,1472.0,1435.0,1450.0,1450.0,-2.0,-2.0,76.0,220.34,40.0,12.0, +FG1910.ZCE,20190614,1450.0,1450.0,1446.0,1446.0,1446.0,1446.0,1446.0,-4.0,-4.0,2.0,5.78,40.0,0.0, +FG1910.ZCE,20190617,1446.0,1446.0,,,,,1449.0,,3.0,0.0,0.0,40.0,0.0, +FG1910.ZCE,20190618,,1449.0,,,,,1457.0,,8.0,0.0,0.0,40.0,0.0, +FG1910.ZCE,20190619,,1457.0,,,,,1465.0,,8.0,0.0,0.0,40.0,0.0, +FG1910.ZCE,20190620,,1465.0,1478.0,1511.0,1466.0,1498.0,1494.0,33.0,29.0,348.0,1039.5,114.0,74.0, +FG1910.ZCE,20190621,1498.0,1494.0,1496.0,1511.0,1486.0,1486.0,1500.0,-8.0,6.0,134.0,402.08,86.0,-28.0, +FG1910.ZCE,20190624,1486.0,1500.0,1489.0,1493.0,1466.0,1468.0,1474.0,-32.0,-26.0,92.0,271.26,18.0,-68.0, +FG1910.ZCE,20190625,1468.0,1474.0,1462.0,1479.0,1462.0,1474.0,1470.0,0.0,-4.0,12.0,35.27,18.0,0.0, +FG1910.ZCE,20190626,1474.0,1470.0,1488.0,1488.0,1488.0,1488.0,1488.0,18.0,18.0,4.0,11.9,14.0,-4.0, +FG1910.ZCE,20190627,1488.0,1488.0,1487.0,1488.0,1487.0,1488.0,1487.0,0.0,-1.0,6.0,17.85,14.0,0.0, +FG1910.ZCE,20190628,1488.0,1487.0,1474.0,1486.0,1472.0,1472.0,1476.0,-15.0,-11.0,8.0,23.62,14.0,0.0, +FG1910.ZCE,20190701,1472.0,1476.0,1474.0,1481.0,1474.0,1481.0,1478.0,5.0,2.0,4.0,11.82,16.0,2.0, +FG1910.ZCE,20190702,1481.0,1478.0,1480.0,1480.0,1480.0,1480.0,1480.0,2.0,2.0,2.0,5.92,18.0,2.0, +FG1910.ZCE,20190703,1480.0,1480.0,,,,,1472.0,,-8.0,0.0,0.0,18.0,0.0, +FG1910.ZCE,20190704,,1472.0,1454.0,1476.0,1454.0,1476.0,1460.0,4.0,-12.0,8.0,23.35,16.0,-2.0, +FG1910.ZCE,20190705,1476.0,1460.0,1452.0,1475.0,1448.0,1448.0,1461.0,-12.0,1.0,14.0,40.92,18.0,2.0, +FG1910.ZCE,20190708,1448.0,1461.0,1461.0,1463.0,1461.0,1463.0,1462.0,2.0,1.0,4.0,11.7,14.0,-4.0, +FG1910.ZCE,20190709,1463.0,1462.0,,,,,1462.0,,0.0,0.0,0.0,14.0,0.0, +FG1910.ZCE,20190710,,1462.0,1440.0,1447.0,1438.0,1447.0,1442.0,-15.0,-20.0,6.0,17.3,12.0,-2.0, +FG1910.ZCE,20190711,1447.0,1442.0,,,,,1443.0,,1.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190712,,1443.0,,,,,1444.0,,1.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190715,,1444.0,,,,,1454.0,,10.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190716,,1454.0,,,,,1457.0,,3.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190717,,1457.0,,,,,1462.0,,5.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190718,,1462.0,,,,,1458.0,,-4.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190719,,1458.0,1465.0,1465.0,1465.0,1465.0,1465.0,7.0,7.0,2.0,5.86,12.0,0.0, +FG1910.ZCE,20190722,1465.0,1465.0,1452.0,1452.0,1442.0,1442.0,1447.0,-23.0,-18.0,4.0,11.58,12.0,0.0, +FG1910.ZCE,20190723,1442.0,1447.0,,,,,1447.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190724,,1447.0,1447.0,1447.0,1447.0,1447.0,1447.0,0.0,0.0,4.0,11.58,14.0,2.0, +FG1910.ZCE,20190725,1447.0,1447.0,1459.0,1459.0,1459.0,1459.0,1459.0,12.0,12.0,2.0,5.84,12.0,-2.0, +FG1910.ZCE,20190726,1459.0,1459.0,1441.0,1468.0,1441.0,1447.0,1451.0,-12.0,-8.0,42.0,121.89,20.0,8.0, +FG1910.ZCE,20190729,1447.0,1451.0,1447.0,1447.0,1446.0,1446.0,1447.0,-5.0,-4.0,8.0,23.15,12.0,-8.0, +FG1910.ZCE,20190730,1446.0,1447.0,,,,,1447.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190731,,1447.0,,,,,1447.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190801,,1447.0,,,,,1447.0,,0.0,0.0,0.0,12.0,0.0, +FG1910.ZCE,20190802,,1447.0,1447.0,1454.0,1447.0,1454.0,1449.0,7.0,2.0,8.0,23.18,6.0,-6.0, +FG1910.ZCE,20190805,1454.0,1449.0,1443.0,1443.0,1443.0,1443.0,1443.0,-6.0,-6.0,2.0,5.77,6.0,0.0, +FG1910.ZCE,20190806,1443.0,1443.0,,,,,1443.0,,0.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190807,,1443.0,1426.0,1458.0,1425.0,1450.0,1440.0,7.0,-3.0,16.0,46.07,6.0,0.0, +FG1910.ZCE,20190808,1450.0,1440.0,1397.0,1397.0,1397.0,1397.0,1397.0,-43.0,-43.0,2.0,5.59,8.0,2.0, +FG1910.ZCE,20190809,1397.0,1397.0,1402.0,1402.0,1402.0,1402.0,1402.0,5.0,5.0,2.0,5.61,6.0,-2.0, +FG1910.ZCE,20190812,1402.0,1402.0,,,,,1402.0,,0.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190813,,1402.0,1392.0,1392.0,1392.0,1392.0,1392.0,-10.0,-10.0,2.0,5.57,6.0,0.0, +FG1910.ZCE,20190814,1392.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190815,,1392.0,,,,,1399.0,,7.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190816,,1399.0,1400.0,1430.0,1400.0,1430.0,1415.0,31.0,16.0,4.0,11.32,4.0,-2.0, +FG1910.ZCE,20190819,1430.0,1415.0,1433.0,1470.0,1433.0,1470.0,1452.0,55.0,37.0,4.0,11.61,4.0,0.0, +FG1910.ZCE,20190820,1470.0,1452.0,,,,,1452.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190821,,1452.0,,,,,1452.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190822,,1452.0,,,,,1452.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190823,,1452.0,,,,,1457.0,,5.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190826,,1457.0,,,,,1463.0,,6.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190827,,1463.0,,,,,1464.0,,1.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190828,,1464.0,,,,,1461.0,,-3.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190829,,1461.0,,,,,1467.0,,6.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190830,,1467.0,,,,,1469.0,,2.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190902,,1469.0,,,,,1471.0,,2.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190903,,1471.0,1471.0,1471.0,1471.0,1471.0,1471.0,0.0,0.0,2.0,5.88,4.0,0.0, +FG1910.ZCE,20190904,1471.0,1471.0,,,,,1475.0,,4.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190905,,1475.0,,,,,1441.0,,-34.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190906,,1441.0,1385.0,1403.0,1385.0,1403.0,1391.0,-38.0,-50.0,6.0,16.69,6.0,2.0, +FG1910.ZCE,20190909,1403.0,1391.0,,,,,1447.0,,56.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190910,,1447.0,1531.0,1531.0,1519.0,1519.0,1525.0,72.0,78.0,4.0,12.2,4.0,-2.0, +FG1910.ZCE,20190911,1519.0,1525.0,,,,,1511.0,,-14.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190912,,1511.0,,,,,1523.0,,12.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190916,,1523.0,,,,,1523.0,,0.0,0.0,0.0,4.0,0.0, +FG1910.ZCE,20190917,,1523.0,1464.0,1562.0,1463.0,1463.0,1496.0,-60.0,-27.0,6.0,17.96,6.0,2.0, +FG1910.ZCE,20190918,1463.0,1496.0,,,,,1497.0,,1.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190919,,1497.0,,,,,1497.0,,0.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190920,,1497.0,,,,,1493.0,,-4.0,0.0,0.0,6.0,0.0, +FG1910.ZCE,20190923,,1493.0,1493.0,1493.0,1493.0,1493.0,1493.0,0.0,0.0,2.0,5.97,6.0,0.0, +FG1910.ZCE,20190924,1493.0,1493.0,1551.0,1551.0,1551.0,1551.0,1551.0,58.0,58.0,4.0,12.41,2.0,-4.0, +FG1910.ZCE,20190925,1551.0,1551.0,,,,,1488.0,,-63.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190926,,1488.0,1403.0,1410.0,1403.0,1410.0,1406.0,-78.0,-82.0,6.0,16.87,2.0,0.0, +FG1910.ZCE,20190927,1410.0,1406.0,,,,,1432.0,,26.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20190930,,1432.0,,,,,1533.0,,101.0,0.0,0.0,2.0,0.0, +FG1910.ZCE,20191008,,1533.0,1687.0,1687.0,1687.0,1687.0,1687.0,154.0,154.0,4.0,13.5,0.0,-2.0, +FG1910.ZCE,20191009,1687.0,1687.0,,,,,1681.0,,-6.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191010,,1681.0,,,,,1683.0,,2.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191011,,1683.0,,,,,1690.0,,7.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191014,,1690.0,,,,,1693.0,,3.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191015,,1693.0,,,,,1690.0,,-3.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191016,,1690.0,,,,,1692.0,,2.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191017,,1692.0,,,,,1683.0,,-9.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191018,,1683.0,,,,,1700.0,,17.0,0.0,0.0,0.0,0.0, +FG1910.ZCE,20191021,,1700.0,,,,,1745.0,,45.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1911.csv b/data/FG/FG1911.csv new file mode 100644 index 0000000..c1e01cd --- /dev/null +++ b/data/FG/FG1911.csv @@ -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 +FG1911.ZCE,20181115,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181116,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181119,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181120,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181121,,1214.0,,,,,1219.0,,5.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181122,,1219.0,,,,,1225.0,,6.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181123,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181126,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181127,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181128,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181129,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181130,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181203,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181204,,1225.0,,,,,1229.0,,4.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181205,,1229.0,,,,,1231.0,,2.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181206,,1231.0,,,,,1231.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181207,,1231.0,,,,,1248.0,,17.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181210,,1248.0,,,,,1249.0,,1.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181211,,1249.0,,,,,1249.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181212,,1249.0,,,,,1250.0,,1.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181213,,1250.0,,,,,1264.0,,14.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181214,,1264.0,,,,,1273.0,,9.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181217,,1273.0,,,,,1291.0,,18.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181218,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181219,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181220,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181221,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181224,,1291.0,,,,,1279.0,,-12.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181225,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181226,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181227,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20181228,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20190102,,1279.0,1270.0,1272.0,1270.0,1272.0,1271.0,-7.0,-8.0,1130.0,2872.84,1130.0,1130.0, +FG1911.ZCE,20190103,1272.0,1271.0,,,,,1281.0,,10.0,0.0,0.0,1130.0,0.0, +FG1911.ZCE,20190104,,1281.0,,,,,1294.0,,13.0,0.0,0.0,1130.0,0.0, +FG1911.ZCE,20190107,,1294.0,1294.0,1294.0,1294.0,1294.0,1294.0,0.0,0.0,2102.0,5439.98,3232.0,2102.0, +FG1911.ZCE,20190108,1294.0,1294.0,1294.0,1314.0,1289.0,1314.0,1294.0,20.0,0.0,2128.0,5507.52,1132.0,-2100.0, +FG1911.ZCE,20190109,1314.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190110,,1294.0,,,,,1294.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190111,,1294.0,,,,,1301.0,,7.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190114,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190115,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190116,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190117,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190118,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190121,,1301.0,,,,,1322.0,,21.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190122,,1322.0,,,,,1322.0,,0.0,0.0,0.0,1132.0,0.0, +FG1911.ZCE,20190123,,1322.0,1322.0,1322.0,1322.0,1322.0,1322.0,0.0,0.0,600.0,1586.4,1732.0,600.0, +FG1911.ZCE,20190124,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190125,,1322.0,,,,,1323.0,,1.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190128,,1323.0,,,,,1325.0,,2.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190129,,1325.0,,,,,1325.0,,0.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190130,,1325.0,,,,,1337.0,,12.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190131,,1337.0,,,,,1345.0,,8.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190201,,1345.0,,,,,1355.0,,10.0,0.0,0.0,1732.0,0.0, +FG1911.ZCE,20190211,,1355.0,1344.0,1344.0,1344.0,1344.0,1344.0,-11.0,-11.0,2000.0,5376.0,3732.0,2000.0, +FG1911.ZCE,20190212,1344.0,1344.0,1368.0,1368.0,1335.0,1335.0,1366.0,-9.0,22.0,3742.0,10225.17,7470.0,3738.0, +FG1911.ZCE,20190213,1335.0,1366.0,1341.0,1345.0,1328.0,1328.0,1341.0,-38.0,-25.0,2010.0,5390.76,5472.0,-1998.0, +FG1911.ZCE,20190214,1328.0,1341.0,1326.0,1326.0,1326.0,1326.0,1326.0,-15.0,-15.0,60.0,159.12,5532.0,60.0, +FG1911.ZCE,20190215,1326.0,1326.0,1309.0,1309.0,1306.0,1306.0,1309.0,-20.0,-17.0,102.0,267.02,5630.0,98.0, +FG1911.ZCE,20190218,1306.0,1309.0,1303.0,1323.0,1287.0,1323.0,1304.0,14.0,-5.0,154.0,401.74,5780.0,150.0, +FG1911.ZCE,20190219,1323.0,1304.0,,,,,1325.0,,21.0,0.0,0.0,5780.0,0.0, +FG1911.ZCE,20190220,,1325.0,1315.0,1315.0,1315.0,1315.0,1315.0,-10.0,-10.0,100.0,263.0,5880.0,100.0, +FG1911.ZCE,20190221,1315.0,1315.0,,,,,1316.0,,1.0,0.0,0.0,5880.0,0.0, +FG1911.ZCE,20190222,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0, +FG1911.ZCE,20190225,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0, +FG1911.ZCE,20190226,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0, +FG1911.ZCE,20190227,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0, +FG1911.ZCE,20190228,,1316.0,,,,,1314.0,,-2.0,0.0,0.0,5880.0,0.0, +FG1911.ZCE,20190301,,1314.0,1303.0,1303.0,1303.0,1303.0,1303.0,-11.0,-11.0,900.0,2345.4,4980.0,-900.0, +FG1911.ZCE,20190304,1303.0,1303.0,,,,,1303.0,,0.0,0.0,0.0,4980.0,0.0, +FG1911.ZCE,20190305,,1303.0,,,,,1300.0,,-3.0,0.0,0.0,4980.0,0.0, +FG1911.ZCE,20190306,,1300.0,1290.0,1290.0,1290.0,1290.0,1290.0,-10.0,-10.0,460.0,1186.8,4520.0,-460.0, +FG1911.ZCE,20190307,1290.0,1290.0,,,,,1290.0,,0.0,0.0,0.0,4520.0,0.0, +FG1911.ZCE,20190308,,1290.0,,,,,1290.0,,0.0,0.0,0.0,4520.0,0.0, +FG1911.ZCE,20190311,,1290.0,,,,,1276.0,,-14.0,0.0,0.0,4520.0,0.0, +FG1911.ZCE,20190312,,1276.0,,,,,1276.0,,0.0,0.0,0.0,4520.0,0.0, +FG1911.ZCE,20190313,,1276.0,,,,,1274.0,,-2.0,0.0,0.0,4520.0,0.0, +FG1911.ZCE,20190314,,1274.0,,,,,1274.0,,0.0,0.0,0.0,4520.0,0.0, +FG1911.ZCE,20190315,,1274.0,1262.0,1290.0,1262.0,1290.0,1271.0,16.0,-3.0,402.0,1021.96,4722.0,202.0, +FG1911.ZCE,20190318,1290.0,1271.0,1285.0,1285.0,1285.0,1285.0,1285.0,14.0,14.0,2.0,5.14,4720.0,-2.0, +FG1911.ZCE,20190319,1285.0,1285.0,1263.0,1283.0,1263.0,1283.0,1273.0,-2.0,-12.0,400.0,1018.4,4920.0,200.0, +FG1911.ZCE,20190320,1283.0,1273.0,1258.0,1277.0,1258.0,1277.0,1267.0,4.0,-6.0,402.0,1018.71,4520.0,-400.0, +FG1911.ZCE,20190321,1277.0,1267.0,1275.0,1275.0,1275.0,1275.0,1275.0,8.0,8.0,250.0,637.5,4270.0,-250.0, +FG1911.ZCE,20190322,1275.0,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190325,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190326,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190327,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190328,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190329,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190401,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190402,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190403,,1275.0,,,,,1276.0,,1.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190404,,1276.0,,,,,1291.0,,15.0,0.0,0.0,4270.0,0.0, +FG1911.ZCE,20190408,,1291.0,1299.0,1301.0,1299.0,1301.0,1300.0,10.0,9.0,2000.0,5198.0,5270.0,1000.0, +FG1911.ZCE,20190409,1301.0,1300.0,1305.0,1305.0,1300.0,1300.0,1305.0,0.0,5.0,202.0,527.2,5072.0,-198.0, +FG1911.ZCE,20190410,1300.0,1305.0,1324.0,1324.0,1310.0,1310.0,1310.0,5.0,5.0,1002.0,2625.3,5572.0,500.0, +FG1911.ZCE,20190411,1310.0,1310.0,,,,,1321.0,,11.0,0.0,0.0,5572.0,0.0, +FG1911.ZCE,20190412,,1321.0,,,,,1321.0,,0.0,0.0,0.0,5572.0,0.0, +FG1911.ZCE,20190415,,1321.0,,,,,1321.0,,0.0,0.0,0.0,5572.0,0.0, +FG1911.ZCE,20190416,,1321.0,,,,,1329.0,,8.0,0.0,0.0,5572.0,0.0, +FG1911.ZCE,20190417,,1329.0,,,,,1329.0,,0.0,0.0,0.0,5572.0,0.0, +FG1911.ZCE,20190418,,1329.0,1309.0,1312.0,1309.0,1312.0,1311.0,-17.0,-18.0,2000.0,5242.0,6572.0,1000.0, +FG1911.ZCE,20190419,1312.0,1311.0,,,,,1331.0,,20.0,0.0,0.0,6572.0,0.0, +FG1911.ZCE,20190422,,1331.0,1342.0,1342.0,1342.0,1342.0,1342.0,11.0,11.0,320.0,858.88,6892.0,320.0, +FG1911.ZCE,20190423,1342.0,1342.0,,,,,1351.0,,9.0,0.0,0.0,6892.0,0.0, +FG1911.ZCE,20190424,,1351.0,,,,,1352.0,,1.0,0.0,0.0,6892.0,0.0, +FG1911.ZCE,20190425,,1352.0,,,,,1352.0,,0.0,0.0,0.0,6892.0,0.0, +FG1911.ZCE,20190426,,1352.0,,,,,1355.0,,3.0,0.0,0.0,6892.0,0.0, +FG1911.ZCE,20190429,,1355.0,1362.0,1362.0,1362.0,1362.0,1362.0,7.0,7.0,100.0,272.4,6992.0,100.0, +FG1911.ZCE,20190430,1362.0,1362.0,1352.0,1354.0,1352.0,1354.0,1354.0,-8.0,-8.0,102.0,276.21,7092.0,100.0, +FG1911.ZCE,20190506,1354.0,1354.0,,,,,1352.0,,-2.0,0.0,0.0,7092.0,0.0, +FG1911.ZCE,20190507,,1352.0,,,,,1335.0,,-17.0,0.0,0.0,7092.0,0.0, +FG1911.ZCE,20190508,,1335.0,,,,,1335.0,,0.0,0.0,0.0,7092.0,0.0, +FG1911.ZCE,20190509,,1335.0,1335.0,1335.0,1335.0,1335.0,1335.0,0.0,0.0,600.0,1602.0,6492.0,-600.0, +FG1911.ZCE,20190510,1335.0,1335.0,1324.0,1356.0,1324.0,1356.0,1340.0,21.0,5.0,4.0,10.72,6492.0,0.0, +FG1911.ZCE,20190513,1356.0,1340.0,,,,,1347.0,,7.0,0.0,0.0,6492.0,0.0, +FG1911.ZCE,20190514,,1347.0,,,,,1347.0,,0.0,0.0,0.0,6492.0,0.0, +FG1911.ZCE,20190515,,1347.0,1358.0,1359.0,1356.0,1359.0,1358.0,12.0,11.0,3000.0,8146.0,4992.0,-1500.0, +FG1911.ZCE,20190516,1359.0,1358.0,,,,,1367.0,,9.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190517,,1367.0,,,,,1373.0,,6.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190520,,1373.0,,,,,1373.0,,0.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190521,,1373.0,,,,,1373.0,,0.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190522,,1373.0,,,,,1391.0,,18.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190523,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190524,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4992.0,0.0, +FG1911.ZCE,20190527,,1391.0,1402.0,1404.0,1402.0,1402.0,1403.0,11.0,12.0,2000.0,5610.0,3992.0,-1000.0, +FG1911.ZCE,20190528,1402.0,1403.0,,,,,1385.0,,-18.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190529,,1385.0,,,,,1381.0,,-4.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190530,,1381.0,,,,,1380.0,,-1.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190531,,1380.0,,,,,1369.0,,-11.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190603,,1369.0,,,,,1369.0,,0.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190604,,1369.0,,,,,1366.0,,-3.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190605,,1366.0,,,,,1366.0,,0.0,0.0,0.0,3992.0,0.0, +FG1911.ZCE,20190606,,1366.0,1372.0,1374.0,1372.0,1373.0,1373.0,7.0,7.0,2400.0,6591.6,5192.0,1200.0, +FG1911.ZCE,20190610,1373.0,1373.0,,,,,1383.0,,10.0,0.0,0.0,5192.0,0.0, +FG1911.ZCE,20190611,,1383.0,1433.0,1439.0,1414.0,1439.0,1420.0,56.0,37.0,22.0,62.49,5208.0,16.0, +FG1911.ZCE,20190612,1439.0,1420.0,1465.0,1473.0,1437.0,1443.0,1439.0,23.0,19.0,4020.0,11565.73,6994.0,1786.0, +FG1911.ZCE,20190613,1443.0,1439.0,1443.0,1443.0,1443.0,1443.0,1443.0,4.0,4.0,2.0,5.77,6992.0,-2.0, +FG1911.ZCE,20190614,1443.0,1443.0,1442.0,1442.0,1440.0,1440.0,1441.0,-3.0,-2.0,840.0,2420.88,7412.0,420.0, +FG1911.ZCE,20190617,1440.0,1441.0,,,,,1441.0,,0.0,0.0,0.0,7412.0,0.0, +FG1911.ZCE,20190618,,1441.0,,,,,1441.0,,0.0,0.0,0.0,7412.0,0.0, +FG1911.ZCE,20190619,,1441.0,,,,,1444.0,,3.0,0.0,0.0,7412.0,0.0, +FG1911.ZCE,20190620,,1444.0,,,,,1455.0,,11.0,0.0,0.0,7412.0,0.0, +FG1911.ZCE,20190621,,1455.0,,,,,1455.0,,0.0,0.0,0.0,7412.0,0.0, +FG1911.ZCE,20190624,,1455.0,1452.0,1469.0,1452.0,1469.0,1461.0,14.0,6.0,4.0,11.68,7412.0,0.0, +FG1911.ZCE,20190625,1469.0,1461.0,1450.0,1450.0,1450.0,1450.0,1450.0,-11.0,-11.0,840.0,2436.0,6992.0,-420.0, +FG1911.ZCE,20190626,1450.0,1450.0,,,,,1475.0,,25.0,0.0,0.0,6992.0,0.0, +FG1911.ZCE,20190627,,1475.0,,,,,1475.0,,0.0,0.0,0.0,6992.0,0.0, +FG1911.ZCE,20190628,,1475.0,1475.0,1479.0,1475.0,1479.0,1477.0,4.0,2.0,400.0,1181.6,6792.0,-200.0, +FG1911.ZCE,20190701,1479.0,1477.0,1498.0,1498.0,1498.0,1498.0,1498.0,21.0,21.0,2.0,5.99,6794.0,2.0, +FG1911.ZCE,20190702,1498.0,1498.0,1486.0,1492.0,1482.0,1492.0,1487.0,-6.0,-11.0,1600.0,4756.8,5994.0,-800.0, +FG1911.ZCE,20190703,1492.0,1487.0,,,,,1481.0,,-6.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190704,,1481.0,,,,,1481.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190705,,1481.0,,,,,1476.0,,-5.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190708,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190709,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190710,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190711,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190712,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190715,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190716,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190717,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190718,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190719,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190722,,1476.0,,,,,1474.0,,-2.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190723,,1474.0,,,,,1474.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190724,,1474.0,1420.0,1420.0,1420.0,1420.0,1420.0,-54.0,-54.0,2.0,5.68,5994.0,0.0, +FG1911.ZCE,20190725,1420.0,1420.0,,,,,1432.0,,12.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190726,,1432.0,,,,,1465.0,,33.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190729,,1465.0,,,,,1465.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190730,,1465.0,,,,,1463.0,,-2.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190731,,1463.0,,,,,1462.0,,-1.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190801,,1462.0,,,,,1462.0,,0.0,0.0,0.0,5994.0,0.0, +FG1911.ZCE,20190802,,1462.0,1449.0,1451.0,1437.0,1437.0,1446.0,-25.0,-16.0,6.0,17.35,5992.0,-2.0, +FG1911.ZCE,20190805,1437.0,1446.0,1451.0,1453.0,1451.0,1451.0,1451.0,5.0,5.0,4400.0,12771.2,3952.0,-2040.0, +FG1911.ZCE,20190806,1451.0,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0, +FG1911.ZCE,20190807,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0, +FG1911.ZCE,20190808,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0, +FG1911.ZCE,20190809,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0, +FG1911.ZCE,20190812,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0, +FG1911.ZCE,20190813,,1451.0,,,,,1446.0,,-5.0,0.0,0.0,3952.0,0.0, +FG1911.ZCE,20190814,,1446.0,1454.0,1454.0,1454.0,1454.0,1454.0,8.0,8.0,2.0,5.82,3952.0,0.0, +FG1911.ZCE,20190815,1454.0,1454.0,1452.0,1452.0,1452.0,1452.0,1452.0,-2.0,-2.0,1000.0,2904.0,2952.0,-1000.0, +FG1911.ZCE,20190816,1452.0,1452.0,1449.0,1449.0,1448.0,1448.0,1449.0,-4.0,-3.0,508.0,1472.17,2444.0,-508.0, +FG1911.ZCE,20190819,1448.0,1449.0,,,,,1449.0,,0.0,0.0,0.0,2444.0,0.0, +FG1911.ZCE,20190820,,1449.0,1468.0,1468.0,1468.0,1468.0,1468.0,19.0,19.0,4.0,11.74,2444.0,0.0, +FG1911.ZCE,20190821,1468.0,1468.0,,,,,1468.0,,0.0,0.0,0.0,2444.0,0.0, +FG1911.ZCE,20190822,,1468.0,,,,,1468.0,,0.0,0.0,0.0,2444.0,0.0, +FG1911.ZCE,20190823,,1468.0,,,,,1463.0,,-5.0,0.0,0.0,2444.0,0.0, +FG1911.ZCE,20190826,,1463.0,1410.0,1450.0,1410.0,1445.0,1434.0,-18.0,-29.0,54.0,154.88,2446.0,2.0, +FG1911.ZCE,20190827,1445.0,1434.0,1439.0,1439.0,1439.0,1439.0,1439.0,5.0,5.0,940.0,2705.32,1506.0,-940.0, +FG1911.ZCE,20190828,1439.0,1439.0,,,,,1439.0,,0.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190829,,1439.0,,,,,1436.0,,-3.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190830,,1436.0,,,,,1436.0,,0.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190902,,1436.0,,,,,1436.0,,0.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190903,,1436.0,1417.0,1417.0,1417.0,1417.0,1417.0,-19.0,-19.0,2.0,5.67,1504.0,-2.0, +FG1911.ZCE,20190904,1417.0,1417.0,,,,,1421.0,,4.0,0.0,0.0,1504.0,0.0, +FG1911.ZCE,20190905,,1421.0,1455.0,1478.0,1455.0,1478.0,1470.0,57.0,49.0,6.0,17.64,1506.0,2.0, +FG1911.ZCE,20190906,1478.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190909,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190910,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1506.0,0.0, +FG1911.ZCE,20190911,,1470.0,1478.0,1516.0,1467.0,1498.0,1508.0,28.0,38.0,92.0,277.44,1558.0,52.0, +FG1911.ZCE,20190912,1498.0,1508.0,1493.0,1524.0,1493.0,1498.0,1518.0,-10.0,10.0,56.0,170.0,1522.0,-36.0, +FG1911.ZCE,20190916,1498.0,1518.0,1500.0,1516.0,1490.0,1516.0,1500.0,-2.0,-18.0,490.0,1469.97,1044.0,-478.0, +FG1911.ZCE,20190917,1516.0,1500.0,1496.0,1506.0,1496.0,1506.0,1501.0,6.0,1.0,4.0,12.01,1044.0,0.0, +FG1911.ZCE,20190918,1506.0,1501.0,,,,,1501.0,,0.0,0.0,0.0,1044.0,0.0, +FG1911.ZCE,20190919,,1501.0,,,,,1501.0,,0.0,0.0,0.0,1044.0,0.0, +FG1911.ZCE,20190920,,1501.0,,,,,1497.0,,-4.0,0.0,0.0,1044.0,0.0, +FG1911.ZCE,20190923,,1497.0,1495.0,1495.0,1495.0,1495.0,1495.0,-2.0,-2.0,2.0,5.98,1042.0,-2.0, +FG1911.ZCE,20190924,1495.0,1495.0,1477.0,1477.0,1477.0,1477.0,1477.0,-18.0,-18.0,2.0,5.91,1042.0,0.0, +FG1911.ZCE,20190925,1477.0,1477.0,,,,,1469.0,,-8.0,0.0,0.0,1042.0,0.0, +FG1911.ZCE,20190926,,1469.0,,,,,1410.0,,-59.0,0.0,0.0,1042.0,0.0, +FG1911.ZCE,20190927,,1410.0,,,,,1436.0,,26.0,0.0,0.0,1042.0,0.0, +FG1911.ZCE,20190930,,1436.0,,,,,1446.0,,10.0,0.0,0.0,1042.0,0.0, +FG1911.ZCE,20191008,,1446.0,1507.0,1507.0,1507.0,1507.0,1507.0,61.0,61.0,2.0,6.03,1042.0,0.0, +FG1911.ZCE,20191009,1507.0,1507.0,,,,,1502.0,,-5.0,0.0,0.0,1042.0,0.0, +FG1911.ZCE,20191010,,1502.0,1502.0,1525.0,1502.0,1525.0,1514.0,23.0,12.0,4.0,12.11,1040.0,-2.0, +FG1911.ZCE,20191011,1525.0,1514.0,1533.0,1565.0,1532.0,1532.0,1542.0,18.0,28.0,1230.0,3793.05,516.0,-524.0, +FG1911.ZCE,20191014,1532.0,1542.0,1553.0,1580.0,1530.0,1540.0,1551.0,-2.0,9.0,26.0,80.65,516.0,0.0, +FG1911.ZCE,20191015,1540.0,1551.0,1530.0,1575.0,1530.0,1547.0,1547.0,-4.0,-4.0,462.0,1429.56,60.0,-456.0, +FG1911.ZCE,20191016,1547.0,1547.0,,,,,1547.0,,0.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191017,,1547.0,1535.0,1609.0,1515.0,1572.0,1568.0,25.0,21.0,130.0,407.75,60.0,0.0, +FG1911.ZCE,20191018,1572.0,1568.0,1628.0,1631.0,1615.0,1617.0,1621.0,49.0,53.0,36.0,116.74,60.0,0.0, +FG1911.ZCE,20191021,1617.0,1621.0,1685.0,1685.0,1622.0,1634.0,1651.0,13.0,30.0,40.0,132.08,60.0,0.0, +FG1911.ZCE,20191022,1634.0,1651.0,1700.0,1700.0,1677.0,1677.0,1689.0,26.0,38.0,4.0,13.51,60.0,0.0, +FG1911.ZCE,20191023,1677.0,1689.0,1659.0,1660.0,1659.0,1660.0,1659.0,-29.0,-30.0,8.0,26.55,60.0,0.0, +FG1911.ZCE,20191024,1660.0,1659.0,1698.0,1698.0,1689.0,1689.0,1694.0,30.0,35.0,4.0,13.55,60.0,0.0, +FG1911.ZCE,20191025,1689.0,1694.0,1652.0,1652.0,1648.0,1648.0,1650.0,-46.0,-44.0,16.0,52.8,60.0,0.0, +FG1911.ZCE,20191028,1648.0,1650.0,1680.0,1680.0,1680.0,1680.0,1680.0,30.0,30.0,2.0,6.72,60.0,0.0, +FG1911.ZCE,20191029,1680.0,1680.0,,,,,1680.0,,0.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191030,,1680.0,1660.0,1660.0,1644.0,1644.0,1650.0,-36.0,-30.0,8.0,26.4,60.0,0.0, +FG1911.ZCE,20191031,1644.0,1650.0,1698.0,1699.0,1658.0,1688.0,1683.0,38.0,33.0,32.0,107.73,60.0,0.0, +FG1911.ZCE,20191101,1688.0,1683.0,1655.0,1655.0,1620.0,1620.0,1629.0,-63.0,-54.0,130.0,423.46,60.0,0.0, +FG1911.ZCE,20191104,1620.0,1629.0,,,,,1629.0,,0.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191105,,1629.0,,,,,1629.0,,0.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191106,,1629.0,,,,,1632.0,,3.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191107,,1632.0,,,,,1627.0,,-5.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191108,,1627.0,,,,,1634.0,,7.0,0.0,0.0,60.0,0.0, +FG1911.ZCE,20191111,,1634.0,1600.0,1600.0,1600.0,1600.0,1600.0,-34.0,-34.0,60.0,192.0,0.0,-60.0, +FG1911.ZCE,20191112,1600.0,1600.0,,,,,1586.0,,-14.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20191113,,1586.0,,,,,1584.0,,-2.0,0.0,0.0,0.0,0.0, +FG1911.ZCE,20191114,,1584.0,,,,,1594.0,,10.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1912.csv b/data/FG/FG1912.csv new file mode 100644 index 0000000..4d6db3c --- /dev/null +++ b/data/FG/FG1912.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1912.ZCE,20181217,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181218,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181219,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181220,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181221,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181224,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181225,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181226,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181227,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20181228,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0, +FG1912.ZCE,20190102,,1273.0,1240.0,1240.0,1240.0,1240.0,1240.0,-33.0,-33.0,2.0,4.96,2.0,2.0, +FG1912.ZCE,20190103,1240.0,1240.0,,,,,1243.0,,3.0,0.0,0.0,2.0,0.0, +FG1912.ZCE,20190104,,1243.0,,,,,1257.0,,14.0,0.0,0.0,2.0,0.0, +FG1912.ZCE,20190107,,1257.0,1276.0,1276.0,1276.0,1276.0,1276.0,19.0,19.0,400.0,1020.8,402.0,400.0, +FG1912.ZCE,20190108,1276.0,1276.0,,,,,1276.0,,0.0,0.0,0.0,402.0,0.0, +FG1912.ZCE,20190109,,1276.0,1287.0,1287.0,1287.0,1287.0,1287.0,11.0,11.0,1000.0,2574.0,1402.0,1000.0, +FG1912.ZCE,20190110,1287.0,1287.0,,,,,1287.0,,0.0,0.0,0.0,1402.0,0.0, +FG1912.ZCE,20190111,,1287.0,1303.0,1336.0,1303.0,1331.0,1315.0,44.0,28.0,6438.0,16933.64,5420.0,4018.0, +FG1912.ZCE,20190114,1331.0,1315.0,1313.0,1327.0,1306.0,1306.0,1313.0,-9.0,-2.0,2626.0,6895.04,7728.0,2308.0, +FG1912.ZCE,20190115,1306.0,1313.0,1307.0,1308.0,1299.0,1306.0,1301.0,-7.0,-12.0,2028.0,5278.8,9754.0,2026.0, +FG1912.ZCE,20190116,1306.0,1301.0,1281.0,1313.0,1281.0,1300.0,1281.0,-1.0,-20.0,406.0,1040.48,10154.0,400.0, +FG1912.ZCE,20190117,1300.0,1281.0,1297.0,1300.0,1295.0,1298.0,1298.0,17.0,17.0,856.0,2222.95,10586.0,432.0, +FG1912.ZCE,20190118,1298.0,1298.0,1286.0,1305.0,1286.0,1305.0,1295.0,7.0,-3.0,936.0,2423.79,11510.0,924.0, +FG1912.ZCE,20190121,1305.0,1295.0,1308.0,1326.0,1308.0,1316.0,1315.0,21.0,20.0,210.0,552.18,11596.0,86.0, +FG1912.ZCE,20190122,1316.0,1315.0,1315.0,1315.0,1310.0,1310.0,1314.0,-5.0,-1.0,580.0,1523.82,11996.0,400.0, +FG1912.ZCE,20190123,1310.0,1314.0,,,,,1314.0,,0.0,0.0,0.0,11996.0,0.0, +FG1912.ZCE,20190124,,1314.0,1327.0,1327.0,1312.0,1312.0,1322.0,-2.0,8.0,6.0,15.86,12000.0,4.0, +FG1912.ZCE,20190125,1312.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,12000.0,0.0, +FG1912.ZCE,20190128,,1322.0,1322.0,1322.0,1315.0,1315.0,1322.0,-7.0,0.0,416.0,1099.7,12400.0,400.0, +FG1912.ZCE,20190129,1315.0,1322.0,1316.0,1316.0,1316.0,1316.0,1316.0,-6.0,-6.0,96.0,252.67,12496.0,96.0, +FG1912.ZCE,20190130,1316.0,1316.0,1326.0,1340.0,1325.0,1339.0,1326.0,23.0,10.0,1210.0,3208.12,11802.0,-694.0, +FG1912.ZCE,20190131,1339.0,1326.0,1339.0,1339.0,1339.0,1339.0,1339.0,13.0,13.0,800.0,2142.4,12602.0,800.0, +FG1912.ZCE,20190201,1339.0,1339.0,1351.0,1351.0,1347.0,1347.0,1347.0,8.0,8.0,220.0,592.71,12388.0,-214.0, +FG1912.ZCE,20190211,1347.0,1347.0,1336.0,1336.0,1336.0,1336.0,1336.0,-11.0,-11.0,2002.0,5349.34,14386.0,1998.0, +FG1912.ZCE,20190212,1336.0,1336.0,1360.0,1360.0,1333.0,1336.0,1359.0,0.0,23.0,3752.0,10194.58,18132.0,3746.0, +FG1912.ZCE,20190213,1336.0,1359.0,1335.0,1347.0,1319.0,1319.0,1337.0,-40.0,-22.0,2040.0,5454.37,16156.0,-1976.0, +FG1912.ZCE,20190214,1319.0,1337.0,1315.0,1328.0,1311.0,1311.0,1312.0,-26.0,-25.0,66.0,173.14,16216.0,60.0, +FG1912.ZCE,20190215,1311.0,1312.0,1309.0,1309.0,1303.0,1303.0,1309.0,-9.0,-3.0,108.0,282.7,16318.0,102.0, +FG1912.ZCE,20190218,1303.0,1309.0,1300.0,1312.0,1300.0,1300.0,1310.0,-9.0,1.0,1152.0,3018.6,15970.0,-348.0, +FG1912.ZCE,20190219,1300.0,1310.0,1296.0,1328.0,1296.0,1324.0,1297.0,14.0,-13.0,1128.0,2925.17,17076.0,1106.0, +FG1912.ZCE,20190220,1324.0,1297.0,1310.0,1329.0,1310.0,1329.0,1311.0,32.0,14.0,104.0,272.63,17174.0,98.0, +FG1912.ZCE,20190221,1329.0,1311.0,1329.0,1329.0,1329.0,1329.0,1329.0,18.0,18.0,6.0,15.95,17174.0,0.0, +FG1912.ZCE,20190222,1329.0,1329.0,,,,,1329.0,,0.0,0.0,0.0,17174.0,0.0, +FG1912.ZCE,20190225,,1329.0,1328.0,1333.0,1326.0,1333.0,1330.0,4.0,1.0,40.0,106.41,17154.0,-20.0, +FG1912.ZCE,20190226,1333.0,1330.0,1316.0,1316.0,1316.0,1316.0,1316.0,-14.0,-14.0,2.0,5.26,17154.0,0.0, +FG1912.ZCE,20190227,1316.0,1316.0,1329.0,1329.0,1329.0,1329.0,1329.0,13.0,13.0,1400.0,3721.2,18554.0,1400.0, +FG1912.ZCE,20190228,1329.0,1329.0,1324.0,1324.0,1301.0,1301.0,1304.0,-28.0,-25.0,412.0,1074.7,18962.0,408.0, +FG1912.ZCE,20190301,1301.0,1304.0,1290.0,1304.0,1290.0,1304.0,1290.0,0.0,-14.0,902.0,2327.22,18062.0,-900.0, +FG1912.ZCE,20190304,1304.0,1290.0,1294.0,1304.0,1291.0,1300.0,1298.0,10.0,8.0,18.0,46.73,18066.0,4.0, +FG1912.ZCE,20190305,1300.0,1298.0,1301.0,1301.0,1301.0,1301.0,1301.0,3.0,3.0,1000.0,2602.0,17066.0,-1000.0, +FG1912.ZCE,20190306,1301.0,1301.0,1290.0,1290.0,1290.0,1290.0,1290.0,-11.0,-11.0,2.0,5.16,17068.0,2.0, +FG1912.ZCE,20190307,1290.0,1290.0,1297.0,1297.0,1297.0,1297.0,1297.0,7.0,7.0,2.0,5.19,17068.0,0.0, +FG1912.ZCE,20190308,1297.0,1297.0,,,,,1297.0,,0.0,0.0,0.0,17068.0,0.0, +FG1912.ZCE,20190311,,1297.0,,,,,1289.0,,-8.0,0.0,0.0,17068.0,0.0, +FG1912.ZCE,20190312,,1289.0,,,,,1289.0,,0.0,0.0,0.0,17068.0,0.0, +FG1912.ZCE,20190313,,1289.0,1289.0,1289.0,1289.0,1289.0,1289.0,0.0,0.0,2.0,5.16,17070.0,2.0, +FG1912.ZCE,20190314,1289.0,1289.0,1280.0,1280.0,1280.0,1280.0,1280.0,-9.0,-9.0,80.0,204.8,17150.0,80.0, +FG1912.ZCE,20190315,1280.0,1280.0,1302.0,1304.0,1282.0,1286.0,1293.0,6.0,13.0,404.0,1044.75,17350.0,200.0, +FG1912.ZCE,20190318,1286.0,1293.0,1298.0,1298.0,1288.0,1288.0,1296.0,-5.0,3.0,8.0,20.73,17352.0,2.0, +FG1912.ZCE,20190319,1288.0,1296.0,1272.0,1292.0,1272.0,1275.0,1275.0,-21.0,-21.0,4738.0,12083.78,13972.0,-3380.0, +FG1912.ZCE,20190320,1275.0,1275.0,1283.0,1283.0,1269.0,1282.0,1276.0,7.0,1.0,406.0,1036.18,13572.0,-400.0, +FG1912.ZCE,20190321,1282.0,1276.0,1293.0,1293.0,1291.0,1291.0,1291.0,15.0,15.0,254.0,655.84,13322.0,-250.0, +FG1912.ZCE,20190322,1291.0,1291.0,1304.0,1304.0,1276.0,1288.0,1283.0,-3.0,-8.0,34.0,87.21,13328.0,6.0, +FG1912.ZCE,20190325,1288.0,1283.0,1283.0,1291.0,1283.0,1284.0,1285.0,1.0,2.0,36.0,92.5,13340.0,12.0, +FG1912.ZCE,20190326,1284.0,1285.0,1277.0,1277.0,1277.0,1277.0,1277.0,-8.0,-8.0,4.0,10.22,13340.0,0.0, +FG1912.ZCE,20190327,1277.0,1277.0,,,,,1280.0,,3.0,0.0,0.0,13340.0,0.0, +FG1912.ZCE,20190328,,1280.0,1285.0,1285.0,1285.0,1285.0,1285.0,5.0,5.0,2.0,5.14,13338.0,-2.0, +FG1912.ZCE,20190329,1285.0,1285.0,1277.0,1303.0,1277.0,1283.0,1277.0,-2.0,-8.0,2058.0,5257.62,11358.0,-1980.0, +FG1912.ZCE,20190401,1283.0,1277.0,1302.0,1302.0,1285.0,1293.0,1293.0,16.0,16.0,2986.0,7721.56,9876.0,-1482.0, +FG1912.ZCE,20190402,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,9876.0,0.0, +FG1912.ZCE,20190403,,1293.0,1289.0,1289.0,1289.0,1289.0,1289.0,-4.0,-4.0,4.0,10.31,9876.0,0.0, +FG1912.ZCE,20190404,1289.0,1289.0,,,,,1291.0,,2.0,0.0,0.0,9876.0,0.0, +FG1912.ZCE,20190408,,1291.0,1304.0,1310.0,1299.0,1299.0,1299.0,8.0,8.0,2040.0,5300.57,10854.0,978.0, +FG1912.ZCE,20190409,1299.0,1299.0,1309.0,1323.0,1309.0,1310.0,1317.0,11.0,18.0,52.0,136.95,10846.0,-8.0, +FG1912.ZCE,20190410,1310.0,1317.0,1314.0,1316.0,1310.0,1316.0,1311.0,-1.0,-6.0,1204.0,3156.13,11144.0,298.0, +FG1912.ZCE,20190411,1316.0,1311.0,1320.0,1322.0,1320.0,1322.0,1322.0,11.0,11.0,10.0,26.43,11142.0,-2.0, +FG1912.ZCE,20190412,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,11142.0,0.0, +FG1912.ZCE,20190415,,1322.0,,,,,1322.0,,0.0,0.0,0.0,11142.0,0.0, +FG1912.ZCE,20190416,,1322.0,1325.0,1334.0,1316.0,1334.0,1320.0,12.0,-2.0,156.0,411.84,11292.0,150.0, +FG1912.ZCE,20190417,1334.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,11292.0,0.0, +FG1912.ZCE,20190418,,1320.0,1320.0,1323.0,1309.0,1323.0,1310.0,3.0,-10.0,2006.0,5254.85,12298.0,1006.0, +FG1912.ZCE,20190419,1323.0,1310.0,1307.0,1325.0,1307.0,1325.0,1321.0,15.0,11.0,10.0,26.43,12294.0,-4.0, +FG1912.ZCE,20190422,1325.0,1321.0,1339.0,1352.0,1333.0,1333.0,1339.0,12.0,18.0,328.0,878.42,12612.0,318.0, +FG1912.ZCE,20190423,1333.0,1339.0,1353.0,1358.0,1353.0,1358.0,1355.0,19.0,16.0,94.0,254.71,12656.0,44.0, +FG1912.ZCE,20190424,1358.0,1355.0,1357.0,1374.0,1357.0,1372.0,1359.0,17.0,4.0,304.0,826.02,12958.0,302.0, +FG1912.ZCE,20190425,1372.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,12958.0,0.0, +FG1912.ZCE,20190426,,1359.0,1371.0,1371.0,1355.0,1363.0,1364.0,4.0,5.0,14.0,38.2,12962.0,4.0, +FG1912.ZCE,20190429,1363.0,1364.0,1337.0,1378.0,1337.0,1364.0,1361.0,0.0,-3.0,120.0,326.73,13056.0,94.0, +FG1912.ZCE,20190430,1364.0,1361.0,1354.0,1377.0,1354.0,1364.0,1355.0,3.0,-6.0,108.0,292.68,13156.0,100.0, +FG1912.ZCE,20190506,1364.0,1355.0,1383.0,1383.0,1340.0,1348.0,1351.0,-7.0,-4.0,30.0,81.08,13156.0,0.0, +FG1912.ZCE,20190507,1348.0,1351.0,1332.0,1356.0,1332.0,1346.0,1347.0,-5.0,-4.0,24.0,64.63,13154.0,-2.0, +FG1912.ZCE,20190508,1346.0,1347.0,1341.0,1345.0,1341.0,1345.0,1343.0,-2.0,-4.0,4.0,10.74,13152.0,-2.0, +FG1912.ZCE,20190509,1345.0,1343.0,1354.0,1371.0,1340.0,1371.0,1360.0,28.0,17.0,10.0,27.2,13156.0,4.0, +FG1912.ZCE,20190510,1371.0,1360.0,1332.0,1373.0,1332.0,1355.0,1334.0,-5.0,-26.0,652.0,1739.91,12578.0,-578.0, +FG1912.ZCE,20190513,1355.0,1334.0,1387.0,1387.0,1354.0,1357.0,1364.0,23.0,30.0,62.0,169.11,12586.0,8.0, +FG1912.ZCE,20190514,1357.0,1364.0,1396.0,1396.0,1357.0,1364.0,1365.0,0.0,1.0,20.0,54.6,12590.0,4.0, +FG1912.ZCE,20190515,1364.0,1365.0,1366.0,1378.0,1357.0,1367.0,1361.0,2.0,-4.0,3216.0,8751.76,10878.0,-1712.0, +FG1912.ZCE,20190516,1367.0,1361.0,1372.0,1372.0,1372.0,1372.0,1372.0,11.0,11.0,2.0,5.49,10878.0,0.0, +FG1912.ZCE,20190517,1372.0,1372.0,,,,,1377.0,,5.0,0.0,0.0,10878.0,0.0, +FG1912.ZCE,20190520,,1377.0,1346.0,1346.0,1346.0,1346.0,1346.0,-31.0,-31.0,400.0,1076.8,10478.0,-400.0, +FG1912.ZCE,20190521,1346.0,1346.0,1372.0,1398.0,1372.0,1398.0,1386.0,52.0,40.0,38.0,105.31,10470.0,-8.0, +FG1912.ZCE,20190522,1398.0,1386.0,1395.0,1396.0,1395.0,1396.0,1396.0,10.0,10.0,16.0,44.66,10470.0,0.0, +FG1912.ZCE,20190523,1396.0,1396.0,1402.0,1402.0,1398.0,1398.0,1400.0,2.0,4.0,30.0,83.98,10466.0,-4.0, +FG1912.ZCE,20190524,1398.0,1400.0,1396.0,1396.0,1386.0,1395.0,1391.0,-5.0,-9.0,8.0,22.25,10468.0,2.0, +FG1912.ZCE,20190527,1395.0,1391.0,1420.0,1420.0,1407.0,1409.0,1407.0,18.0,16.0,2008.0,5650.63,9466.0,-1002.0, +FG1912.ZCE,20190528,1409.0,1407.0,1390.0,1395.0,1385.0,1395.0,1391.0,-12.0,-16.0,40.0,111.24,9468.0,2.0, +FG1912.ZCE,20190529,1395.0,1391.0,1388.0,1392.0,1388.0,1388.0,1392.0,-3.0,1.0,268.0,746.06,9204.0,-264.0, +FG1912.ZCE,20190530,1388.0,1392.0,1400.0,1405.0,1389.0,1389.0,1395.0,-3.0,3.0,20.0,55.78,9202.0,-2.0, +FG1912.ZCE,20190531,1389.0,1395.0,1387.0,1395.0,1380.0,1395.0,1389.0,0.0,-6.0,28.0,77.79,9202.0,0.0, +FG1912.ZCE,20190603,1395.0,1389.0,1383.0,1393.0,1379.0,1382.0,1384.0,-7.0,-5.0,28.0,77.5,9200.0,-2.0, +FG1912.ZCE,20190604,1382.0,1384.0,1380.0,1380.0,1365.0,1375.0,1370.0,-9.0,-14.0,38.0,104.15,9214.0,14.0, +FG1912.ZCE,20190605,1375.0,1370.0,,,,,1375.0,,5.0,0.0,0.0,9214.0,0.0, +FG1912.ZCE,20190606,,1375.0,1374.0,1407.0,1370.0,1407.0,1378.0,32.0,3.0,2416.0,6657.24,10418.0,1204.0, +FG1912.ZCE,20190610,1407.0,1378.0,1415.0,1425.0,1408.0,1411.0,1419.0,33.0,41.0,44.0,124.86,10400.0,-18.0, +FG1912.ZCE,20190611,1411.0,1419.0,1420.0,1476.0,1420.0,1475.0,1467.0,56.0,48.0,300.0,880.15,10558.0,158.0, +FG1912.ZCE,20190612,1475.0,1467.0,1481.0,1481.0,1443.0,1449.0,1447.0,-18.0,-20.0,4264.0,12339.0,12252.0,1694.0, +FG1912.ZCE,20190613,1449.0,1447.0,1447.0,1454.0,1447.0,1447.0,1449.0,0.0,2.0,18.0,52.17,12246.0,-6.0, +FG1912.ZCE,20190614,1447.0,1449.0,1441.0,1455.0,1441.0,1449.0,1442.0,0.0,-7.0,876.0,2527.0,12672.0,426.0, +FG1912.ZCE,20190617,1449.0,1442.0,1441.0,1446.0,1441.0,1446.0,1445.0,4.0,3.0,28.0,80.89,12672.0,0.0, +FG1912.ZCE,20190618,1446.0,1445.0,1435.0,1449.0,1435.0,1440.0,1441.0,-5.0,-4.0,14.0,40.36,12674.0,2.0, +FG1912.ZCE,20190619,1440.0,1441.0,1450.0,1472.0,1447.0,1450.0,1457.0,9.0,16.0,56.0,163.19,12662.0,-12.0, +FG1912.ZCE,20190620,1450.0,1457.0,1462.0,1470.0,1452.0,1455.0,1461.0,-2.0,4.0,22.0,64.28,12668.0,6.0, +FG1912.ZCE,20190621,1455.0,1461.0,1456.0,1456.0,1454.0,1454.0,1455.0,-7.0,-6.0,4.0,11.64,12664.0,-4.0, +FG1912.ZCE,20190624,1454.0,1455.0,1463.0,1470.0,1460.0,1460.0,1463.0,5.0,8.0,26.0,76.06,12662.0,-2.0, +FG1912.ZCE,20190625,1460.0,1463.0,1469.0,1473.0,1450.0,1450.0,1450.0,-13.0,-13.0,854.0,2477.12,12240.0,-422.0, +FG1912.ZCE,20190626,1450.0,1450.0,1480.0,1494.0,1480.0,1494.0,1490.0,44.0,40.0,8.0,23.83,12238.0,-2.0, +FG1912.ZCE,20190627,1494.0,1490.0,1484.0,1485.0,1478.0,1478.0,1483.0,-12.0,-7.0,40.0,118.62,12256.0,18.0, +FG1912.ZCE,20190628,1478.0,1483.0,1479.0,1479.0,1476.0,1476.0,1479.0,-7.0,-4.0,402.0,1189.1,12056.0,-200.0, +FG1912.ZCE,20190701,1476.0,1479.0,1490.0,1490.0,1488.0,1488.0,1490.0,9.0,11.0,16.0,47.66,12054.0,-2.0, +FG1912.ZCE,20190702,1488.0,1490.0,1489.0,1502.0,1482.0,1493.0,1486.0,3.0,-4.0,1700.0,5053.18,11322.0,-732.0, +FG1912.ZCE,20190703,1493.0,1486.0,1482.0,1489.0,1475.0,1475.0,1482.0,-11.0,-4.0,24.0,71.14,11312.0,-10.0, +FG1912.ZCE,20190704,1475.0,1482.0,1477.0,1477.0,1470.0,1471.0,1473.0,-11.0,-9.0,8.0,23.57,11314.0,2.0, +FG1912.ZCE,20190705,1471.0,1473.0,1475.0,1475.0,1469.0,1472.0,1471.0,-1.0,-2.0,12.0,35.31,11318.0,4.0, +FG1912.ZCE,20190708,1472.0,1471.0,1478.0,1478.0,1468.0,1478.0,1475.0,7.0,4.0,20.0,58.99,11310.0,-8.0, +FG1912.ZCE,20190709,1478.0,1475.0,1488.0,1488.0,1488.0,1488.0,1488.0,13.0,13.0,4.0,11.9,11306.0,-4.0, +FG1912.ZCE,20190710,1488.0,1488.0,1477.0,1477.0,1469.0,1469.0,1475.0,-19.0,-13.0,70.0,206.56,11252.0,-54.0, +FG1912.ZCE,20190711,1469.0,1475.0,1472.0,1480.0,1468.0,1475.0,1474.0,0.0,-1.0,40.0,117.94,11252.0,0.0, +FG1912.ZCE,20190712,1475.0,1474.0,1466.0,1476.0,1461.0,1468.0,1468.0,-6.0,-6.0,38.0,111.53,11256.0,4.0, +FG1912.ZCE,20190715,1468.0,1468.0,1460.0,1484.0,1457.0,1469.0,1468.0,1.0,0.0,18.0,52.84,11256.0,0.0, +FG1912.ZCE,20190716,1469.0,1468.0,1489.0,1499.0,1476.0,1484.0,1491.0,16.0,23.0,640.0,1908.6,11236.0,-20.0, +FG1912.ZCE,20190717,1484.0,1491.0,1483.0,1485.0,1468.0,1484.0,1482.0,-7.0,-9.0,62.0,183.75,11242.0,6.0, +FG1912.ZCE,20190718,1484.0,1482.0,1489.0,1489.0,1473.0,1476.0,1478.0,-6.0,-4.0,60.0,177.42,11262.0,20.0, +FG1912.ZCE,20190719,1476.0,1478.0,1466.0,1484.0,1466.0,1475.0,1476.0,-3.0,-2.0,80.0,236.16,11278.0,16.0, +FG1912.ZCE,20190722,1475.0,1476.0,1483.0,1483.0,1461.0,1462.0,1466.0,-14.0,-10.0,254.0,744.93,11478.0,200.0, +FG1912.ZCE,20190723,1462.0,1466.0,1467.0,1473.0,1456.0,1470.0,1468.0,4.0,2.0,18.0,52.83,11480.0,2.0, +FG1912.ZCE,20190724,1470.0,1468.0,1470.0,1472.0,1470.0,1472.0,1471.0,4.0,3.0,6.0,17.65,11480.0,0.0, +FG1912.ZCE,20190725,1472.0,1471.0,1477.0,1483.0,1472.0,1483.0,1478.0,12.0,7.0,66.0,195.09,11526.0,46.0, +FG1912.ZCE,20190726,1483.0,1478.0,1488.0,1488.0,1469.0,1480.0,1478.0,2.0,0.0,84.0,248.38,11600.0,74.0, +FG1912.ZCE,20190729,1480.0,1478.0,1473.0,1476.0,1459.0,1464.0,1466.0,-14.0,-12.0,32.0,93.8,11600.0,0.0, +FG1912.ZCE,20190730,1464.0,1466.0,1473.0,1473.0,1459.0,1460.0,1466.0,-6.0,0.0,80.0,234.61,11664.0,64.0, +FG1912.ZCE,20190731,1460.0,1466.0,1460.0,1465.0,1454.0,1454.0,1463.0,-12.0,-3.0,138.0,403.84,11702.0,38.0, +FG1912.ZCE,20190801,1454.0,1463.0,1465.0,1465.0,1446.0,1450.0,1456.0,-13.0,-7.0,64.0,186.38,11704.0,2.0, +FG1912.ZCE,20190802,1450.0,1456.0,1452.0,1452.0,1428.0,1435.0,1439.0,-21.0,-17.0,262.0,754.28,11896.0,192.0, +FG1912.ZCE,20190805,1435.0,1439.0,1444.0,1454.0,1438.0,1445.0,1451.0,6.0,12.0,4482.0,13006.3,9856.0,-2040.0, +FG1912.ZCE,20190806,1445.0,1451.0,1444.0,1448.0,1437.0,1445.0,1443.0,-6.0,-8.0,60.0,173.12,9862.0,6.0, +FG1912.ZCE,20190807,1445.0,1443.0,1434.0,1434.0,1401.0,1411.0,1413.0,-32.0,-30.0,98.0,277.02,9844.0,-18.0, +FG1912.ZCE,20190808,1411.0,1413.0,1412.0,1420.0,1406.0,1406.0,1417.0,-7.0,4.0,104.0,294.65,9878.0,34.0, +FG1912.ZCE,20190809,1406.0,1417.0,1412.0,1417.0,1407.0,1414.0,1412.0,-3.0,-5.0,102.0,288.02,9844.0,-34.0, +FG1912.ZCE,20190812,1414.0,1412.0,1414.0,1420.0,1414.0,1420.0,1416.0,8.0,4.0,64.0,181.22,9804.0,-40.0, +FG1912.ZCE,20190813,1420.0,1416.0,1413.0,1440.0,1413.0,1423.0,1424.0,7.0,8.0,76.0,216.42,9808.0,4.0, +FG1912.ZCE,20190814,1423.0,1424.0,1428.0,1447.0,1421.0,1439.0,1438.0,15.0,14.0,174.0,500.58,9878.0,70.0, +FG1912.ZCE,20190815,1439.0,1438.0,1442.0,1445.0,1432.0,1437.0,1437.0,-1.0,-1.0,1034.0,2972.01,8890.0,-988.0, +FG1912.ZCE,20190816,1437.0,1437.0,1454.0,1463.0,1442.0,1442.0,1450.0,5.0,13.0,654.0,1896.12,8472.0,-418.0, +FG1912.ZCE,20190819,1442.0,1450.0,1455.0,1465.0,1455.0,1461.0,1461.0,11.0,11.0,536.0,1565.67,8916.0,444.0, +FG1912.ZCE,20190820,1461.0,1461.0,1456.0,1477.0,1455.0,1455.0,1474.0,-6.0,13.0,480.0,1415.5,9286.0,370.0, +FG1912.ZCE,20190821,1455.0,1474.0,1462.0,1462.0,1442.0,1455.0,1451.0,-19.0,-23.0,234.0,679.27,9320.0,34.0, +FG1912.ZCE,20190822,1455.0,1451.0,1445.0,1458.0,1440.0,1443.0,1445.0,-8.0,-6.0,108.0,312.07,9236.0,-84.0, +FG1912.ZCE,20190823,1443.0,1445.0,1441.0,1450.0,1415.0,1434.0,1425.0,-11.0,-20.0,460.0,1310.68,9258.0,22.0, +FG1912.ZCE,20190826,1434.0,1425.0,1428.0,1430.0,1416.0,1416.0,1419.0,-9.0,-6.0,266.0,754.82,9056.0,-202.0, +FG1912.ZCE,20190827,1416.0,1419.0,1431.0,1433.0,1427.0,1430.0,1427.0,11.0,8.0,964.0,2751.41,8118.0,-938.0, +FG1912.ZCE,20190828,1430.0,1427.0,1421.0,1432.0,1413.0,1432.0,1425.0,5.0,-2.0,52.0,148.2,8124.0,6.0, +FG1912.ZCE,20190829,1432.0,1425.0,1442.0,1445.0,1416.0,1419.0,1432.0,-6.0,7.0,52.0,148.89,8126.0,2.0, +FG1912.ZCE,20190830,1419.0,1432.0,1403.0,1430.0,1403.0,1421.0,1427.0,-11.0,-5.0,226.0,645.02,7928.0,-198.0, +FG1912.ZCE,20190902,1421.0,1427.0,1425.0,1426.0,1425.0,1425.0,1425.0,-2.0,-2.0,6.0,17.1,7930.0,2.0, +FG1912.ZCE,20190903,1425.0,1425.0,1436.0,1436.0,1424.0,1426.0,1430.0,1.0,5.0,28.0,80.06,7936.0,6.0, +FG1912.ZCE,20190904,1426.0,1430.0,1428.0,1451.0,1428.0,1451.0,1437.0,21.0,7.0,30.0,86.2,7930.0,-6.0, +FG1912.ZCE,20190905,1451.0,1437.0,1440.0,1455.0,1440.0,1447.0,1448.0,10.0,11.0,58.0,168.0,7926.0,-4.0, +FG1912.ZCE,20190906,1447.0,1448.0,1440.0,1451.0,1440.0,1440.0,1445.0,-8.0,-3.0,20.0,57.78,7920.0,-6.0, +FG1912.ZCE,20190909,1440.0,1445.0,1439.0,1456.0,1436.0,1436.0,1445.0,-9.0,0.0,26.0,75.12,7930.0,10.0, +FG1912.ZCE,20190910,1436.0,1445.0,1458.0,1461.0,1443.0,1456.0,1454.0,11.0,9.0,266.0,773.74,8082.0,152.0, +FG1912.ZCE,20190911,1456.0,1454.0,1453.0,1466.0,1453.0,1463.0,1460.0,9.0,6.0,48.0,140.12,8090.0,8.0, +FG1912.ZCE,20190912,1463.0,1460.0,1461.0,1492.0,1455.0,1483.0,1476.0,23.0,16.0,230.0,679.16,8106.0,16.0, +FG1912.ZCE,20190916,1483.0,1476.0,1467.0,1491.0,1467.0,1489.0,1481.0,13.0,5.0,54.0,159.91,8110.0,4.0, +FG1912.ZCE,20190917,1489.0,1481.0,1480.0,1495.0,1473.0,1491.0,1483.0,10.0,2.0,186.0,551.56,8156.0,46.0, +FG1912.ZCE,20190918,1491.0,1483.0,1481.0,1494.0,1481.0,1483.0,1491.0,0.0,8.0,108.0,322.03,8200.0,44.0, +FG1912.ZCE,20190919,1483.0,1491.0,1483.0,1483.0,1475.0,1480.0,1478.0,-11.0,-13.0,92.0,271.97,8230.0,30.0, +FG1912.ZCE,20190920,1480.0,1478.0,1485.0,1485.0,1472.0,1473.0,1476.0,-5.0,-2.0,58.0,171.26,8196.0,-34.0, +FG1912.ZCE,20190923,1473.0,1476.0,1466.0,1478.0,1461.0,1472.0,1467.0,-4.0,-9.0,194.0,569.1,8136.0,-60.0, +FG1912.ZCE,20190924,1472.0,1467.0,1486.0,1486.0,1442.0,1454.0,1459.0,-13.0,-8.0,196.0,571.94,8096.0,-40.0, +FG1912.ZCE,20190925,1454.0,1459.0,1451.0,1460.0,1449.0,1451.0,1453.0,-8.0,-6.0,320.0,930.01,8030.0,-66.0, +FG1912.ZCE,20190926,1451.0,1453.0,1451.0,1475.0,1446.0,1475.0,1460.0,22.0,7.0,96.0,280.28,7964.0,-66.0, +FG1912.ZCE,20190927,1475.0,1460.0,1480.0,1490.0,1479.0,1490.0,1484.0,30.0,24.0,106.0,314.6,7914.0,-50.0, +FG1912.ZCE,20190930,1490.0,1484.0,1483.0,1504.0,1483.0,1504.0,1497.0,20.0,13.0,58.0,173.7,7896.0,-18.0, +FG1912.ZCE,20191008,1504.0,1497.0,1492.0,1509.0,1492.0,1498.0,1498.0,1.0,1.0,18.0,53.94,7898.0,2.0, +FG1912.ZCE,20191009,1498.0,1498.0,1491.0,1491.0,1481.0,1489.0,1488.0,-9.0,-10.0,104.0,309.43,7842.0,-56.0, +FG1912.ZCE,20191010,1489.0,1488.0,1497.0,1502.0,1488.0,1494.0,1495.0,6.0,7.0,128.0,382.76,7826.0,-16.0, +FG1912.ZCE,20191011,1494.0,1495.0,1494.0,1505.0,1492.0,1505.0,1498.0,10.0,3.0,84.0,251.71,7846.0,20.0, +FG1912.ZCE,20191014,1505.0,1498.0,1510.0,1513.0,1492.0,1500.0,1503.0,2.0,5.0,114.0,342.65,7842.0,-4.0, +FG1912.ZCE,20191015,1500.0,1503.0,1493.0,1504.0,1488.0,1501.0,1495.0,-2.0,-8.0,698.0,2087.59,7472.0,-370.0, +FG1912.ZCE,20191016,1501.0,1495.0,1501.0,1506.0,1494.0,1494.0,1500.0,-1.0,5.0,238.0,713.92,7278.0,-194.0, +FG1912.ZCE,20191017,1494.0,1500.0,1489.0,1500.0,1485.0,1490.0,1492.0,-10.0,-8.0,54.0,161.09,7252.0,-26.0, +FG1912.ZCE,20191018,1490.0,1492.0,1480.0,1543.0,1480.0,1537.0,1512.0,45.0,20.0,298.0,901.43,7220.0,-32.0, +FG1912.ZCE,20191021,1537.0,1512.0,1538.0,1553.0,1528.0,1553.0,1538.0,41.0,26.0,236.0,725.93,7228.0,8.0, +FG1912.ZCE,20191022,1553.0,1538.0,1544.0,1549.0,1535.0,1546.0,1544.0,8.0,6.0,92.0,284.13,7216.0,-12.0, +FG1912.ZCE,20191023,1546.0,1544.0,1548.0,1574.0,1539.0,1565.0,1555.0,21.0,11.0,194.0,603.22,7168.0,-48.0, +FG1912.ZCE,20191024,1565.0,1555.0,1562.0,1580.0,1560.0,1569.0,1569.0,14.0,14.0,430.0,1349.23,7074.0,-94.0, +FG1912.ZCE,20191025,1569.0,1569.0,1573.0,1573.0,1549.0,1559.0,1559.0,-10.0,-10.0,218.0,679.54,6994.0,-80.0, +FG1912.ZCE,20191028,1559.0,1559.0,1554.0,1559.0,1545.0,1558.0,1554.0,-1.0,-5.0,50.0,155.39,6974.0,-20.0, +FG1912.ZCE,20191029,1558.0,1554.0,1545.0,1565.0,1538.0,1540.0,1547.0,-14.0,-7.0,100.0,309.4,6946.0,-28.0, +FG1912.ZCE,20191030,1540.0,1547.0,1543.0,1550.0,1543.0,1545.0,1545.0,-2.0,-2.0,26.0,80.36,6942.0,-4.0, +FG1912.ZCE,20191031,1545.0,1545.0,1543.0,1560.0,1539.0,1550.0,1546.0,5.0,1.0,126.0,389.5,6896.0,-46.0, +FG1912.ZCE,20191101,1550.0,1546.0,1555.0,1559.0,1541.0,1551.0,1550.0,5.0,4.0,92.0,285.27,6848.0,-48.0, +FG1912.ZCE,20191104,1551.0,1550.0,1564.0,1564.0,1541.0,1551.0,1554.0,1.0,4.0,26.0,80.8,6838.0,-10.0, +FG1912.ZCE,20191105,1551.0,1554.0,1555.0,1557.0,1549.0,1552.0,1551.0,-2.0,-3.0,18.0,55.85,6834.0,-4.0, +FG1912.ZCE,20191106,1552.0,1551.0,1558.0,1558.0,1546.0,1549.0,1551.0,-2.0,0.0,30.0,93.07,6838.0,4.0, +FG1912.ZCE,20191107,1549.0,1551.0,1550.0,1557.0,1545.0,1551.0,1548.0,0.0,-3.0,82.0,253.84,6784.0,-54.0, +FG1912.ZCE,20191108,1551.0,1548.0,1553.0,1563.0,1549.0,1553.0,1551.0,5.0,3.0,262.0,812.92,6758.0,-26.0, +FG1912.ZCE,20191111,1553.0,1551.0,1549.0,1558.0,1540.0,1549.0,1546.0,-2.0,-5.0,252.0,779.09,6558.0,-200.0, +FG1912.ZCE,20191112,1549.0,1546.0,1550.0,1550.0,1534.0,1546.0,1540.0,0.0,-6.0,76.0,234.1,6514.0,-44.0, +FG1912.ZCE,20191113,1546.0,1540.0,1547.0,1568.0,1525.0,1540.0,1539.0,0.0,-1.0,146.0,449.51,6412.0,-102.0, +FG1912.ZCE,20191114,1540.0,1539.0,1531.0,1549.0,1531.0,1549.0,1538.0,10.0,-1.0,22.0,67.67,6414.0,2.0, +FG1912.ZCE,20191115,1549.0,1538.0,1549.0,1558.0,1542.0,1546.0,1549.0,8.0,11.0,1128.0,3494.59,5318.0,-1096.0, +FG1912.ZCE,20191118,1546.0,1549.0,1555.0,1557.0,1540.0,1550.0,1549.0,1.0,0.0,72.0,223.01,5284.0,-34.0, +FG1912.ZCE,20191119,1550.0,1549.0,1552.0,1552.0,1547.0,1548.0,1550.0,-1.0,1.0,10.0,31.0,5278.0,-6.0, +FG1912.ZCE,20191120,1548.0,1550.0,1535.0,1554.0,1535.0,1553.0,1549.0,3.0,-1.0,10.0,30.98,5282.0,4.0, +FG1912.ZCE,20191121,1553.0,1549.0,1538.0,1545.0,1516.0,1520.0,1528.0,-29.0,-21.0,144.0,439.97,5186.0,-96.0, +FG1912.ZCE,20191122,1520.0,1528.0,1522.0,1561.0,1509.0,1522.0,1522.0,-6.0,-6.0,114.0,346.94,5126.0,-60.0, +FG1912.ZCE,20191125,1522.0,1522.0,1520.0,1530.0,1517.0,1530.0,1526.0,8.0,4.0,360.0,1098.72,5022.0,-104.0, +FG1912.ZCE,20191126,1530.0,1526.0,1535.0,1535.0,1510.0,1535.0,1522.0,9.0,-4.0,2006.0,6106.32,3022.0,-2000.0, +FG1912.ZCE,20191127,1535.0,1522.0,1523.0,1550.0,1523.0,1550.0,1531.0,28.0,9.0,202.0,618.64,2826.0,-196.0, +FG1912.ZCE,20191128,1550.0,1531.0,1554.0,1590.0,1554.0,1590.0,1570.0,59.0,39.0,18.0,56.54,2820.0,-6.0, +FG1912.ZCE,20191129,1590.0,1570.0,1598.0,1629.0,1569.0,1629.0,1582.0,59.0,12.0,928.0,2935.88,2040.0,-780.0, +FG1912.ZCE,20191202,1629.0,1582.0,1610.0,1610.0,1581.0,1584.0,1596.0,2.0,14.0,26.0,82.97,2036.0,-4.0, +FG1912.ZCE,20191203,1584.0,1596.0,,,,,1596.0,,0.0,0.0,0.0,2036.0,0.0, +FG1912.ZCE,20191204,,1596.0,1605.0,1605.0,1605.0,1605.0,1605.0,9.0,9.0,1800.0,5778.0,236.0,-1800.0, +FG1912.ZCE,20191205,1605.0,1605.0,1585.0,1585.0,1585.0,1585.0,1585.0,-20.0,-20.0,114.0,361.38,122.0,-114.0, +FG1912.ZCE,20191206,1585.0,1585.0,,,,,1582.0,,-3.0,0.0,0.0,122.0,0.0, +FG1912.ZCE,20191209,,1582.0,,,,,1607.0,,25.0,0.0,0.0,122.0,0.0, +FG1912.ZCE,20191210,,1607.0,,,,,1628.0,,21.0,0.0,0.0,122.0,0.0, +FG1912.ZCE,20191211,,1628.0,,,,,1629.0,,1.0,0.0,0.0,122.0,0.0, +FG1912.ZCE,20191212,,1629.0,1650.0,1650.0,1650.0,1650.0,1650.0,21.0,21.0,122.0,402.6,0.0,-122.0, +FG1912.ZCE,20191213,1650.0,1650.0,,,,,1656.0,,6.0,0.0,0.0,0.0,0.0, diff --git a/update.py b/update.py index 80ef7a7..4b5d486 100644 --- a/update.py +++ b/update.py @@ -172,8 +172,9 @@ def sync_csv_to_db(): if __name__ == "__main__": # 活跃合约 active = get_active_contracts("CZCE", "FG") - # 已退市合约：FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607 + # 已退市合约：FG1901-FG1912、FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607 extra_codes = {f"FG{suffix}.ZCE" for suffix in + [f"19{i:02d}" for i in range(1, 13)] + [f"20{i:02d}" for i in range(1, 13)] + [f"21{i:02d}" for i in range(1, 13)] + [f"22{i:02d}" for i in range(1, 13)] +