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

补充 1901-1912 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 16:06:42 +08:00
parent 8e87446fb8
commit d7eb2a5840
13 changed files with 2928 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1906.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1906.ZCE 20180615 1369.0 1378.0 9.0 0.0 0.0 0.0 0.0
3 FG1906.ZCE 20180619 1378.0 1378.0 0.0 0.0 0.0 0.0 0.0
4 FG1906.ZCE 20180620 1378.0 1378.0 0.0 0.0 0.0 0.0 0.0
5 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
6 FG1906.ZCE 20180622 1417.0 1400.0 1400.0 0.0 0.0 0.0 6.0 0.0
7 FG1906.ZCE 20180625 1400.0 1400.0 0.0 0.0 0.0 6.0 0.0
8 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
9 FG1906.ZCE 20180627 1378.0 1378.0 1378.0 0.0 0.0 0.0 6.0 0.0
10 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
11 FG1906.ZCE 20180629 1409.0 1408.0 1408.0 0.0 0.0 0.0 8.0 0.0
12 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
13 FG1906.ZCE 20180703 1388.0 1387.0 1387.0 0.0 0.0 0.0 12.0 0.0
14 FG1906.ZCE 20180704 1387.0 1387.0 0.0 0.0 0.0 12.0 0.0
15 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
16 FG1906.ZCE 20180706 1372.0 1372.0 1376.0 4.0 0.0 0.0 12.0 0.0
17 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
18 FG1906.ZCE 20180710 1389.0 1389.0 1389.0 0.0 0.0 0.0 14.0 0.0
19 FG1906.ZCE 20180711 1389.0 1385.0 -4.0 0.0 0.0 14.0 0.0
20 FG1906.ZCE 20180712 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
21 FG1906.ZCE 20180713 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
22 FG1906.ZCE 20180716 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
23 FG1906.ZCE 20180717 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
24 FG1906.ZCE 20180718 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
25 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
26 FG1906.ZCE 20180720 1370.0 1371.0 1371.0 0.0 0.0 0.0 14.0 0.0
27 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
28 FG1906.ZCE 20180724 1370.0 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
29 FG1906.ZCE 20180725 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
30 FG1906.ZCE 20180726 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
31 FG1906.ZCE 20180727 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
32 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
33 FG1906.ZCE 20180731 1387.0 1387.0 1384.0 -3.0 0.0 0.0 16.0 0.0
34 FG1906.ZCE 20180801 1384.0 1382.0 -2.0 0.0 0.0 16.0 0.0
35 FG1906.ZCE 20180802 1382.0 1382.0 0.0 0.0 0.0 16.0 0.0
36 FG1906.ZCE 20180803 1382.0 1378.0 -4.0 0.0 0.0 16.0 0.0
37 FG1906.ZCE 20180806 1378.0 1373.0 -5.0 0.0 0.0 16.0 0.0
38 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
39 FG1906.ZCE 20180808 1367.0 1369.0 1369.0 0.0 0.0 0.0 12.0 0.0
40 FG1906.ZCE 20180809 1369.0 1375.0 6.0 0.0 0.0 12.0 0.0
41 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
42 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
43 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
44 FG1906.ZCE 20180815 1446.0 1423.0 1423.0 0.0 0.0 0.0 8.0 0.0
45 FG1906.ZCE 20180816 1423.0 1394.0 -29.0 0.0 0.0 8.0 0.0
46 FG1906.ZCE 20180817 1394.0 1394.0 0.0 0.0 0.0 8.0 0.0
47 FG1906.ZCE 20180820 1394.0 1394.0 0.0 0.0 0.0 8.0 0.0
48 FG1906.ZCE 20180821 1394.0 1394.0 0.0 0.0 0.0 8.0 0.0
49 FG1906.ZCE 20180822 1394.0 1398.0 4.0 0.0 0.0 8.0 0.0
50 FG1906.ZCE 20180823 1398.0 1405.0 7.0 0.0 0.0 8.0 0.0
51 FG1906.ZCE 20180824 1405.0 1418.0 13.0 0.0 0.0 8.0 0.0
52 FG1906.ZCE 20180827 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
53 FG1906.ZCE 20180828 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
54 FG1906.ZCE 20180829 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
55 FG1906.ZCE 20180830 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
56 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
57 FG1906.ZCE 20180903 1410.0 1417.0 1410.0 -7.0 0.0 0.0 10.0 0.0
58 FG1906.ZCE 20180904 1410.0 1400.0 -10.0 0.0 0.0 10.0 0.0
59 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
60 FG1906.ZCE 20180906 1368.0 1368.0 1364.0 -4.0 0.0 0.0 24.0 0.0
61 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
62 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
63 FG1906.ZCE 20180911 1353.0 1353.0 1352.0 -1.0 0.0 0.0 24.0 0.0
64 FG1906.ZCE 20180912 1352.0 1349.0 -3.0 0.0 0.0 24.0 0.0
65 FG1906.ZCE 20180913 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
66 FG1906.ZCE 20180914 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
67 FG1906.ZCE 20180917 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
68 FG1906.ZCE 20180918 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
69 FG1906.ZCE 20180919 1349.0 1353.0 4.0 0.0 0.0 24.0 0.0
70 FG1906.ZCE 20180920 1353.0 1353.0 0.0 0.0 0.0 24.0 0.0
71 FG1906.ZCE 20180921 1353.0 1360.0 7.0 0.0 0.0 24.0 0.0
72 FG1906.ZCE 20180925 1360.0 1360.0 0.0 0.0 0.0 24.0 0.0
73 FG1906.ZCE 20180926 1360.0 1360.0 0.0 0.0 0.0 24.0 0.0
74 FG1906.ZCE 20180927 1360.0 1360.0 0.0 0.0 0.0 24.0 0.0
75 FG1906.ZCE 20180928 1360.0 1359.0 -1.0 0.0 0.0 24.0 0.0
76 FG1906.ZCE 20181008 1359.0 1335.0 -24.0 0.0 0.0 24.0 0.0
77 FG1906.ZCE 20181009 1335.0 1335.0 0.0 0.0 0.0 24.0 0.0
78 FG1906.ZCE 20181010 1335.0 1337.0 2.0 0.0 0.0 24.0 0.0
79 FG1906.ZCE 20181011 1337.0 1337.0 0.0 0.0 0.0 24.0 0.0
80 FG1906.ZCE 20181012 1337.0 1337.0 0.0 0.0 0.0 24.0 0.0
81 FG1906.ZCE 20181015 1337.0 1324.0 -13.0 0.0 0.0 24.0 0.0
82 FG1906.ZCE 20181016 1324.0 1324.0 0.0 0.0 0.0 24.0 0.0
83 FG1906.ZCE 20181017 1324.0 1323.0 -1.0 0.0 0.0 24.0 0.0
84 FG1906.ZCE 20181018 1323.0 1314.0 -9.0 0.0 0.0 24.0 0.0
85 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
86 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
87 FG1906.ZCE 20181023 1296.0 1296.0 1296.0 0.0 0.0 0.0 24.0 0.0
88 FG1906.ZCE 20181024 1296.0 1302.0 6.0 0.0 0.0 24.0 0.0
89 FG1906.ZCE 20181025 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
90 FG1906.ZCE 20181026 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
91 FG1906.ZCE 20181029 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
92 FG1906.ZCE 20181030 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
93 FG1906.ZCE 20181031 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
94 FG1906.ZCE 20181101 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
95 FG1906.ZCE 20181102 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
96 FG1906.ZCE 20181105 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
97 FG1906.ZCE 20181106 1302.0 1296.0 -6.0 0.0 0.0 24.0 0.0
98 FG1906.ZCE 20181107 1296.0 1294.0 -2.0 0.0 0.0 24.0 0.0
99 FG1906.ZCE 20181108 1294.0 1266.0 -28.0 0.0 0.0 24.0 0.0
100 FG1906.ZCE 20181109 1266.0 1247.0 -19.0 0.0 0.0 24.0 0.0
101 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
102 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
103 FG1906.ZCE 20181114 1233.0 1233.0 1233.0 0.0 0.0 0.0 28.0 0.0
104 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
105 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
106 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
107 FG1906.ZCE 20181120 1243.0 1243.0 1243.0 0.0 0.0 0.0 28.0 0.0
108 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
109 FG1906.ZCE 20181122 1255.0 1237.0 1237.0 0.0 0.0 0.0 26.0 0.0
110 FG1906.ZCE 20181123 1237.0 1237.0 0.0 0.0 0.0 26.0 0.0
111 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
112 FG1906.ZCE 20181127 1233.0 1218.0 1218.0 0.0 0.0 0.0 34.0 0.0
113 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
114 FG1906.ZCE 20181129 1240.0 1237.0 1237.0 0.0 0.0 0.0 36.0 0.0
115 FG1906.ZCE 20181130 1237.0 1237.0 0.0 0.0 0.0 36.0 0.0
116 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
117 FG1906.ZCE 20181204 1260.0 1260.0 1250.0 -10.0 0.0 0.0 36.0 0.0
118 FG1906.ZCE 20181205 1250.0 1250.0 0.0 0.0 0.0 36.0 0.0
119 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
120 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
121 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
122 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
123 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
124 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
125 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
126 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
127 FG1906.ZCE 20181218 1301.0 1294.0 1294.0 0.0 0.0 0.0 24.0 0.0
128 FG1906.ZCE 20181219 1294.0 1294.0 0.0 0.0 0.0 24.0 0.0
129 FG1906.ZCE 20181220 1294.0 1295.0 1.0 0.0 0.0 24.0 0.0
130 FG1906.ZCE 20181221 1295.0 1295.0 0.0 0.0 0.0 24.0 0.0
131 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
132 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
133 FG1906.ZCE 20181226 1283.0 1283.0 1283.0 0.0 0.0 0.0 24.0 0.0
134 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
135 FG1906.ZCE 20181228 1283.0 1291.0 1292.0 1.0 0.0 0.0 24.0 0.0
136 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
137 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
138 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
139 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
140 FG1906.ZCE 20190108 1313.0 1313.0 1313.0 0.0 0.0 0.0 24.0 0.0
141 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
142 FG1906.ZCE 20190110 1314.0 1314.0 1313.0 -1.0 0.0 0.0 22.0 0.0
143 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
144 FG1906.ZCE 20190114 1313.0 1313.0 1313.0 0.0 0.0 0.0 12.0 0.0
145 FG1906.ZCE 20190115 1313.0 1313.0 0.0 0.0 0.0 12.0 0.0
146 FG1906.ZCE 20190116 1313.0 1313.0 0.0 0.0 0.0 12.0 0.0
147 FG1906.ZCE 20190117 1313.0 1312.0 -1.0 0.0 0.0 12.0 0.0
148 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
149 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
150 FG1906.ZCE 20190122 1308.0 1308.0 1308.0 0.0 0.0 0.0 4.0 0.0
151 FG1906.ZCE 20190123 1308.0 1315.0 7.0 0.0 0.0 4.0 0.0
152 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
153 FG1906.ZCE 20190125 1309.0 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
154 FG1906.ZCE 20190128 1317.0 1318.0 1.0 0.0 0.0 4.0 0.0
155 FG1906.ZCE 20190129 1318.0 1318.0 0.0 0.0 0.0 4.0 0.0
156 FG1906.ZCE 20190130 1318.0 1329.0 11.0 0.0 0.0 4.0 0.0
157 FG1906.ZCE 20190131 1329.0 1334.0 5.0 0.0 0.0 4.0 0.0
158 FG1906.ZCE 20190201 1334.0 1346.0 12.0 0.0 0.0 4.0 0.0
159 FG1906.ZCE 20190211 1346.0 1357.0 11.0 0.0 0.0 4.0 0.0
160 FG1906.ZCE 20190212 1357.0 1357.0 0.0 0.0 0.0 4.0 0.0
161 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
162 FG1906.ZCE 20190214 1345.0 1344.0 1337.0 -7.0 0.0 0.0 2.0 0.0
163 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
164 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
165 FG1906.ZCE 20190219 1332.0 1324.0 1337.0 13.0 0.0 0.0 4.0 0.0
166 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
167 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
168 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
169 FG1906.ZCE 20190225 1350.0 1350.0 1347.0 -3.0 0.0 0.0 4.0 0.0
170 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
171 FG1906.ZCE 20190227 1343.0 1328.0 1328.0 0.0 0.0 0.0 4.0 0.0
172 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
173 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
174 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
175 FG1906.ZCE 20190305 1296.0 1298.0 1298.0 0.0 0.0 0.0 4.0 0.0
176 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
177 FG1906.ZCE 20190307 1298.0 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
178 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
179 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
180 FG1906.ZCE 20190312 1282.0 1274.0 1274.0 0.0 0.0 0.0 4.0 0.0
181 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
182 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
183 FG1906.ZCE 20190315 1268.0 1268.0 1268.0 0.0 0.0 0.0 2.0 0.0
184 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
185 FG1906.ZCE 20190319 1267.0 1267.0 1254.0 -13.0 0.0 0.0 2.0 0.0
186 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
187 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
188 FG1906.ZCE 20190322 1277.0 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
189 FG1906.ZCE 20190325 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
190 FG1906.ZCE 20190326 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
191 FG1906.ZCE 20190327 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
192 FG1906.ZCE 20190328 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
193 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
194 FG1906.ZCE 20190401 1290.0 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
195 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
196 FG1906.ZCE 20190403 1260.0 1260.0 1250.0 -10.0 0.0 0.0 2.0 0.0
197 FG1906.ZCE 20190404 1250.0 1260.0 10.0 0.0 0.0 2.0 0.0
198 FG1906.ZCE 20190408 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
199 FG1906.ZCE 20190409 1260.0 1253.0 -7.0 0.0 0.0 2.0 0.0
200 FG1906.ZCE 20190410 1253.0 1256.0 3.0 0.0 0.0 2.0 0.0
201 FG1906.ZCE 20190411 1256.0 1270.0 14.0 0.0 0.0 2.0 0.0
202 FG1906.ZCE 20190412 1270.0 1276.0 6.0 0.0 0.0 2.0 0.0
203 FG1906.ZCE 20190415 1276.0 1253.0 -23.0 0.0 0.0 2.0 0.0
204 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
205 FG1906.ZCE 20190417 1302.0 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
206 FG1906.ZCE 20190418 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
207 FG1906.ZCE 20190419 1302.0 1315.0 13.0 0.0 0.0 2.0 0.0
208 FG1906.ZCE 20190422 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
209 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
210 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
211 FG1906.ZCE 20190425 1351.0 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
212 FG1906.ZCE 20190426 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
213 FG1906.ZCE 20190429 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
214 FG1906.ZCE 20190430 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
215 FG1906.ZCE 20190506 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
216 FG1906.ZCE 20190507 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
217 FG1906.ZCE 20190508 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
218 FG1906.ZCE 20190509 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
219 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
220 FG1906.ZCE 20190513 1349.0 1349.0 1349.0 0.0 0.0 0.0 4.0 0.0
221 FG1906.ZCE 20190514 1349.0 1352.0 3.0 0.0 0.0 4.0 0.0
222 FG1906.ZCE 20190515 1352.0 1363.0 11.0 0.0 0.0 4.0 0.0
223 FG1906.ZCE 20190516 1363.0 1380.0 17.0 0.0 0.0 4.0 0.0
224 FG1906.ZCE 20190517 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
225 FG1906.ZCE 20190520 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
226 FG1906.ZCE 20190521 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
227 FG1906.ZCE 20190522 1380.0 1383.0 3.0 0.0 0.0 4.0 0.0
228 FG1906.ZCE 20190523 1383.0 1383.0 0.0 0.0 0.0 4.0 0.0
229 FG1906.ZCE 20190524 1383.0 1383.0 0.0 0.0 0.0 4.0 0.0
230 FG1906.ZCE 20190527 1383.0 1391.0 8.0 0.0 0.0 4.0 0.0
231 FG1906.ZCE 20190528 1391.0 1391.0 0.0 0.0 0.0 4.0 0.0
232 FG1906.ZCE 20190529 1391.0 1391.0 0.0 0.0 0.0 4.0 0.0
233 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
234 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
235 FG1906.ZCE 20190603 1420.0 1404.0 1402.0 -2.0 0.0 0.0 0.0 0.0
236 FG1906.ZCE 20190604 1402.0 1392.0 -10.0 0.0 0.0 0.0 0.0
237 FG1906.ZCE 20190605 1392.0 1400.0 8.0 0.0 0.0 0.0 0.0
238 FG1906.ZCE 20190606 1400.0 1407.0 7.0 0.0 0.0 0.0 0.0
239 FG1906.ZCE 20190610 1407.0 1432.0 25.0 0.0 0.0 0.0 0.0
240 FG1906.ZCE 20190611 1432.0 1477.0 45.0 0.0 0.0 0.0 0.0
241 FG1906.ZCE 20190612 1477.0 1488.0 11.0 0.0 0.0 0.0 0.0
242 FG1906.ZCE 20190613 1488.0 1486.0 -2.0 0.0 0.0 0.0 0.0
243 FG1906.ZCE 20190614 1486.0 1490.0 4.0 0.0 0.0 0.0 0.0
244 FG1906.ZCE 20190617 1490.0 1489.0 -1.0 0.0 0.0 0.0 0.0