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/FG1908.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
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,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1908.ZCE 20180815 1433.0 1433.0 0.0 0.0 0.0 0.0 0.0
3 FG1908.ZCE 20180816 1433.0 1418.0 -15.0 0.0 0.0 0.0 0.0
4 FG1908.ZCE 20180817 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
5 FG1908.ZCE 20180820 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
6 FG1908.ZCE 20180821 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
7 FG1908.ZCE 20180822 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
8 FG1908.ZCE 20180823 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
9 FG1908.ZCE 20180824 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
10 FG1908.ZCE 20180827 1418.0 1418.0 0.0 0.0 0.0 0.0 0.0
11 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
12 FG1908.ZCE 20180829 1450.0 1454.0 1445.0 -9.0 0.0 0.0 4.0 0.0
13 FG1908.ZCE 20180830 1445.0 1436.0 -9.0 0.0 0.0 4.0 0.0
14 FG1908.ZCE 20180831 1436.0 1427.0 -9.0 0.0 0.0 4.0 0.0
15 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
16 FG1908.ZCE 20180904 1393.0 1393.0 1393.0 0.0 0.0 0.0 4.0 0.0
17 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
18 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
19 FG1908.ZCE 20180907 1360.0 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
20 FG1908.ZCE 20180910 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
21 FG1908.ZCE 20180911 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
22 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
23 FG1908.ZCE 20180913 1360.0 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
24 FG1908.ZCE 20180914 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
25 FG1908.ZCE 20180917 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
26 FG1908.ZCE 20180918 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
27 FG1908.ZCE 20180919 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
28 FG1908.ZCE 20180920 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
29 FG1908.ZCE 20180921 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
30 FG1908.ZCE 20180925 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
31 FG1908.ZCE 20180926 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
32 FG1908.ZCE 20180927 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
33 FG1908.ZCE 20180928 1360.0 1360.0 0.0 0.0 0.0 6.0 0.0
34 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
35 FG1908.ZCE 20181009 1322.0 1322.0 1322.0 0.0 0.0 0.0 8.0 0.0
36 FG1908.ZCE 20181010 1322.0 1322.0 0.0 0.0 0.0 8.0 0.0
37 FG1908.ZCE 20181011 1322.0 1322.0 0.0 0.0 0.0 8.0 0.0
38 FG1908.ZCE 20181012 1322.0 1322.0 0.0 0.0 0.0 8.0 0.0
39 FG1908.ZCE 20181015 1322.0 1322.0 0.0 0.0 0.0 8.0 0.0
40 FG1908.ZCE 20181016 1322.0 1315.0 -7.0 0.0 0.0 8.0 0.0
41 FG1908.ZCE 20181017 1315.0 1315.0 0.0 0.0 0.0 8.0 0.0
42 FG1908.ZCE 20181018 1315.0 1301.0 -14.0 0.0 0.0 8.0 0.0
43 FG1908.ZCE 20181019 1301.0 1301.0 0.0 0.0 0.0 8.0 0.0
44 FG1908.ZCE 20181022 1301.0 1301.0 0.0 0.0 0.0 8.0 0.0
45 FG1908.ZCE 20181023 1301.0 1301.0 0.0 0.0 0.0 8.0 0.0
46 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
47 FG1908.ZCE 20181025 1310.0 1310.0 1309.0 -1.0 0.0 0.0 8.0 0.0
48 FG1908.ZCE 20181026 1309.0 1309.0 0.0 0.0 0.0 8.0 0.0
49 FG1908.ZCE 20181029 1309.0 1308.0 -1.0 0.0 0.0 8.0 0.0
50 FG1908.ZCE 20181030 1308.0 1308.0 0.0 0.0 0.0 8.0 0.0
51 FG1908.ZCE 20181031 1308.0 1308.0 0.0 0.0 0.0 8.0 0.0
52 FG1908.ZCE 20181101 1308.0 1305.0 -3.0 0.0 0.0 8.0 0.0
53 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
54 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
55 FG1908.ZCE 20181106 1299.0 1299.0 1296.0 -3.0 0.0 0.0 10.0 0.0
56 FG1908.ZCE 20181107 1296.0 1294.0 -2.0 0.0 0.0 10.0 0.0
57 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
58 FG1908.ZCE 20181109 1255.0 1255.0 1240.0 -15.0 0.0 0.0 10.0 0.0
59 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
60 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
61 FG1908.ZCE 20181114 1208.0 1208.0 1211.0 3.0 0.0 0.0 8.0 0.0
62 FG1908.ZCE 20181115 1211.0 1213.0 2.0 0.0 0.0 8.0 0.0
63 FG1908.ZCE 20181116 1213.0 1226.0 13.0 0.0 0.0 8.0 0.0
64 FG1908.ZCE 20181119 1226.0 1226.0 0.0 0.0 0.0 8.0 0.0
65 FG1908.ZCE 20181120 1226.0 1228.0 2.0 0.0 0.0 8.0 0.0
66 FG1908.ZCE 20181121 1228.0 1238.0 10.0 0.0 0.0 8.0 0.0
67 FG1908.ZCE 20181122 1238.0 1244.0 6.0 0.0 0.0 8.0 0.0
68 FG1908.ZCE 20181123 1244.0 1244.0 0.0 0.0 0.0 8.0 0.0
69 FG1908.ZCE 20181126 1244.0 1236.0 -8.0 0.0 0.0 8.0 0.0
70 FG1908.ZCE 20181127 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
71 FG1908.ZCE 20181128 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
72 FG1908.ZCE 20181129 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
73 FG1908.ZCE 20181130 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
74 FG1908.ZCE 20181203 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
75 FG1908.ZCE 20181204 1236.0 1240.0 4.0 0.0 0.0 8.0 0.0
76 FG1908.ZCE 20181205 1240.0 1241.0 1.0 0.0 0.0 8.0 0.0
77 FG1908.ZCE 20181206 1241.0 1241.0 0.0 0.0 0.0 8.0 0.0
78 FG1908.ZCE 20181207 1241.0 1256.0 15.0 0.0 0.0 8.0 0.0
79 FG1908.ZCE 20181210 1256.0 1257.0 1.0 0.0 0.0 8.0 0.0
80 FG1908.ZCE 20181211 1257.0 1257.0 0.0 0.0 0.0 8.0 0.0
81 FG1908.ZCE 20181212 1257.0 1263.0 6.0 0.0 0.0 8.0 0.0
82 FG1908.ZCE 20181213 1263.0 1270.0 7.0 0.0 0.0 8.0 0.0
83 FG1908.ZCE 20181214 1270.0 1281.0 11.0 0.0 0.0 8.0 0.0
84 FG1908.ZCE 20181217 1281.0 1302.0 21.0 0.0 0.0 8.0 0.0
85 FG1908.ZCE 20181218 1302.0 1302.0 0.0 0.0 0.0 8.0 0.0
86 FG1908.ZCE 20181219 1302.0 1302.0 0.0 0.0 0.0 8.0 0.0
87 FG1908.ZCE 20181220 1302.0 1302.0 0.0 0.0 0.0 8.0 0.0
88 FG1908.ZCE 20181221 1302.0 1302.0 0.0 0.0 0.0 8.0 0.0
89 FG1908.ZCE 20181224 1302.0 1288.0 -14.0 0.0 0.0 8.0 0.0
90 FG1908.ZCE 20181225 1288.0 1288.0 0.0 0.0 0.0 8.0 0.0
91 FG1908.ZCE 20181226 1288.0 1288.0 0.0 0.0 0.0 8.0 0.0
92 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
93 FG1908.ZCE 20181228 1299.0 1299.0 1298.0 -1.0 0.0 0.0 6.0 0.0
94 FG1908.ZCE 20190102 1298.0 1289.0 -9.0 0.0 0.0 6.0 0.0
95 FG1908.ZCE 20190103 1289.0 1295.0 6.0 0.0 0.0 6.0 0.0
96 FG1908.ZCE 20190104 1295.0 1305.0 10.0 0.0 0.0 6.0 0.0
97 FG1908.ZCE 20190107 1305.0 1306.0 1.0 0.0 0.0 6.0 0.0
98 FG1908.ZCE 20190108 1306.0 1306.0 0.0 0.0 0.0 6.0 0.0
99 FG1908.ZCE 20190109 1306.0 1306.0 0.0 0.0 0.0 6.0 0.0
100 FG1908.ZCE 20190110 1306.0 1306.0 0.0 0.0 0.0 6.0 0.0
101 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
102 FG1908.ZCE 20190114 1323.0 1313.0 1313.0 0.0 0.0 0.0 8.0 0.0
103 FG1908.ZCE 20190115 1313.0 1312.0 -1.0 0.0 0.0 8.0 0.0
104 FG1908.ZCE 20190116 1312.0 1312.0 0.0 0.0 0.0 8.0 0.0
105 FG1908.ZCE 20190117 1312.0 1312.0 0.0 0.0 0.0 8.0 0.0
106 FG1908.ZCE 20190118 1312.0 1312.0 0.0 0.0 0.0 8.0 0.0
107 FG1908.ZCE 20190121 1312.0 1333.0 21.0 0.0 0.0 8.0 0.0
108 FG1908.ZCE 20190122 1333.0 1333.0 0.0 0.0 0.0 8.0 0.0
109 FG1908.ZCE 20190123 1333.0 1333.0 0.0 0.0 0.0 8.0 0.0
110 FG1908.ZCE 20190124 1333.0 1333.0 0.0 0.0 0.0 8.0 0.0
111 FG1908.ZCE 20190125 1333.0 1336.0 3.0 0.0 0.0 8.0 0.0
112 FG1908.ZCE 20190128 1336.0 1340.0 4.0 0.0 0.0 8.0 0.0
113 FG1908.ZCE 20190129 1340.0 1340.0 0.0 0.0 0.0 8.0 0.0
114 FG1908.ZCE 20190130 1340.0 1352.0 12.0 0.0 0.0 8.0 0.0
115 FG1908.ZCE 20190131 1352.0 1363.0 11.0 0.0 0.0 8.0 0.0
116 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
117 FG1908.ZCE 20190211 1378.0 1378.0 1378.0 0.0 0.0 0.0 8.0 0.0
118 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
119 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
120 FG1908.ZCE 20190214 1345.0 1348.0 1344.0 -4.0 0.0 0.0 8.0 0.0
121 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
122 FG1908.ZCE 20190218 1334.0 1340.0 1335.0 -5.0 0.0 0.0 6.0 0.0
123 FG1908.ZCE 20190219 1335.0 1342.0 7.0 0.0 0.0 6.0 0.0
124 FG1908.ZCE 20190220 1342.0 1342.0 0.0 0.0 0.0 6.0 0.0
125 FG1908.ZCE 20190221 1342.0 1342.0 0.0 0.0 0.0 6.0 0.0
126 FG1908.ZCE 20190222 1342.0 1342.0 0.0 0.0 0.0 6.0 0.0
127 FG1908.ZCE 20190225 1342.0 1342.0 0.0 0.0 0.0 6.0 0.0
128 FG1908.ZCE 20190226 1342.0 1342.0 0.0 0.0 0.0 6.0 0.0
129 FG1908.ZCE 20190227 1342.0 1342.0 0.0 0.0 0.0 6.0 0.0
130 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
131 FG1908.ZCE 20190301 1346.0 1353.0 1352.0 -1.0 0.0 0.0 6.0 0.0
132 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
133 FG1908.ZCE 20190305 1336.0 1336.0 1329.0 -7.0 0.0 0.0 8.0 0.0
134 FG1908.ZCE 20190306 1329.0 1325.0 -4.0 0.0 0.0 8.0 0.0
135 FG1908.ZCE 20190307 1325.0 1325.0 0.0 0.0 0.0 8.0 0.0
136 FG1908.ZCE 20190308 1325.0 1325.0 0.0 0.0 0.0 8.0 0.0
137 FG1908.ZCE 20190311 1325.0 1314.0 -11.0 0.0 0.0 8.0 0.0
138 FG1908.ZCE 20190312 1314.0 1314.0 0.0 0.0 0.0 8.0 0.0
139 FG1908.ZCE 20190313 1314.0 1311.0 -3.0 0.0 0.0 8.0 0.0
140 FG1908.ZCE 20190314 1311.0 1311.0 0.0 0.0 0.0 8.0 0.0
141 FG1908.ZCE 20190315 1311.0 1311.0 0.0 0.0 0.0 8.0 0.0
142 FG1908.ZCE 20190318 1311.0 1310.0 -1.0 0.0 0.0 8.0 0.0
143 FG1908.ZCE 20190319 1310.0 1300.0 -10.0 0.0 0.0 8.0 0.0
144 FG1908.ZCE 20190320 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
145 FG1908.ZCE 20190321 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
146 FG1908.ZCE 20190322 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
147 FG1908.ZCE 20190325 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
148 FG1908.ZCE 20190326 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
149 FG1908.ZCE 20190327 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
150 FG1908.ZCE 20190328 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
151 FG1908.ZCE 20190329 1300.0 1304.0 4.0 0.0 0.0 8.0 0.0
152 FG1908.ZCE 20190401 1304.0 1314.0 10.0 0.0 0.0 8.0 0.0
153 FG1908.ZCE 20190402 1314.0 1314.0 0.0 0.0 0.0 8.0 0.0
154 FG1908.ZCE 20190403 1314.0 1321.0 7.0 0.0 0.0 8.0 0.0
155 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
156 FG1908.ZCE 20190408 1324.0 1324.0 1327.0 3.0 0.0 0.0 8.0 0.0
157 FG1908.ZCE 20190409 1327.0 1328.0 1.0 0.0 0.0 8.0 0.0
158 FG1908.ZCE 20190410 1328.0 1340.0 12.0 0.0 0.0 8.0 0.0
159 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
160 FG1908.ZCE 20190412 1346.0 1344.0 1344.0 0.0 0.0 0.0 8.0 0.0
161 FG1908.ZCE 20190415 1344.0 1344.0 0.0 0.0 0.0 8.0 0.0
162 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
163 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
164 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
165 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
166 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
167 FG1908.ZCE 20190423 1349.0 1345.0 1351.0 6.0 0.0 0.0 20.0 0.0
168 FG1908.ZCE 20190424 1351.0 1351.0 0.0 0.0 0.0 20.0 0.0
169 FG1908.ZCE 20190425 1351.0 1351.0 0.0 0.0 0.0 20.0 0.0
170 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
171 FG1908.ZCE 20190429 1348.0 1348.0 1348.0 0.0 0.0 0.0 18.0 0.0
172 FG1908.ZCE 20190430 1348.0 1348.0 0.0 0.0 0.0 18.0 0.0
173 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
174 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
175 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
176 FG1908.ZCE 20190509 1350.0 1350.0 1354.0 4.0 0.0 0.0 14.0 0.0
177 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
178 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
179 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
180 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
181 FG1908.ZCE 20190516 1386.0 1386.0 1391.0 5.0 0.0 0.0 18.0 0.0
182 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
183 FG1908.ZCE 20190520 1404.0 1404.0 1404.0 0.0 0.0 0.0 16.0 0.0
184 FG1908.ZCE 20190521 1404.0 1404.0 0.0 0.0 0.0 16.0 0.0
185 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
186 FG1908.ZCE 20190523 1431.0 1429.0 1420.0 -9.0 0.0 0.0 20.0 0.0
187 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
188 FG1908.ZCE 20190527 1423.0 1423.0 1423.0 0.0 0.0 0.0 20.0 0.0
189 FG1908.ZCE 20190528 1423.0 1418.0 -5.0 0.0 0.0 20.0 0.0
190 FG1908.ZCE 20190529 1418.0 1418.0 0.0 0.0 0.0 20.0 0.0
191 FG1908.ZCE 20190530 1418.0 1418.0 0.0 0.0 0.0 20.0 0.0
192 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
193 FG1908.ZCE 20190603 1386.0 1400.0 1400.0 0.0 0.0 0.0 20.0 0.0
194 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
195 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
196 FG1908.ZCE 20190606 1404.0 1383.0 1400.0 17.0 0.0 0.0 20.0 0.0
197 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
198 FG1908.ZCE 20190611 1404.0 1404.0 1461.0 57.0 0.0 0.0 22.0 0.0
199 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
200 FG1908.ZCE 20190613 1478.0 1478.0 1478.0 0.0 0.0 0.0 20.0 0.0
201 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
202 FG1908.ZCE 20190617 1490.0 1490.0 1490.0 0.0 0.0 0.0 20.0 0.0
203 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
204 FG1908.ZCE 20190619 1489.0 1475.0 1478.0 3.0 0.0 0.0 18.0 0.0
205 FG1908.ZCE 20190620 1478.0 1488.0 10.0 0.0 0.0 18.0 0.0
206 FG1908.ZCE 20190621 1488.0 1491.0 3.0 0.0 0.0 18.0 0.0
207 FG1908.ZCE 20190624 1491.0 1491.0 0.0 0.0 0.0 18.0 0.0
208 FG1908.ZCE 20190625 1491.0 1491.0 0.0 0.0 0.0 18.0 0.0
209 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
210 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
211 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
212 FG1908.ZCE 20190701 1504.0 1504.0 1504.0 0.0 0.0 0.0 8.0 0.0
213 FG1908.ZCE 20190702 1504.0 1504.0 0.0 0.0 0.0 8.0 0.0
214 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
215 FG1908.ZCE 20190704 1483.0 1494.0 1494.0 0.0 0.0 0.0 8.0 0.0
216 FG1908.ZCE 20190705 1494.0 1494.0 0.0 0.0 0.0 8.0 0.0
217 FG1908.ZCE 20190708 1494.0 1494.0 0.0 0.0 0.0 8.0 0.0
218 FG1908.ZCE 20190709 1494.0 1494.0 0.0 0.0 0.0 8.0 0.0
219 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
220 FG1908.ZCE 20190711 1477.0 1477.0 1477.0 0.0 0.0 0.0 6.0 0.0
221 FG1908.ZCE 20190712 1477.0 1477.0 0.0 0.0 0.0 6.0 0.0
222 FG1908.ZCE 20190715 1477.0 1477.0 0.0 0.0 0.0 6.0 0.0
223 FG1908.ZCE 20190716 1477.0 1477.0 0.0 0.0 0.0 6.0 0.0
224 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
225 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
226 FG1908.ZCE 20190719 1490.0 1493.0 1493.0 0.0 0.0 0.0 104.0 0.0
227 FG1908.ZCE 20190722 1493.0 1493.0 0.0 0.0 0.0 104.0 0.0
228 FG1908.ZCE 20190723 1493.0 1493.0 0.0 0.0 0.0 104.0 0.0
229 FG1908.ZCE 20190724 1493.0 1497.0 4.0 0.0 0.0 104.0 0.0
230 FG1908.ZCE 20190725 1497.0 1495.0 -2.0 0.0 0.0 104.0 0.0
231 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
232 FG1908.ZCE 20190729 1485.0 1485.0 1474.0 -11.0 0.0 0.0 102.0 0.0
233 FG1908.ZCE 20190730 1474.0 1474.0 0.0 0.0 0.0 102.0 0.0
234 FG1908.ZCE 20190731 1474.0 1474.0 0.0 0.0 0.0 102.0 0.0
235 FG1908.ZCE 20190801 1474.0 1474.0 0.0 0.0 0.0 102.0 0.0
236 FG1908.ZCE 20190802 1474.0 1468.0 -6.0 0.0 0.0 102.0 0.0
237 FG1908.ZCE 20190805 1468.0 1480.0 12.0 0.0 0.0 102.0 0.0
238 FG1908.ZCE 20190806 1480.0 1486.0 6.0 0.0 0.0 102.0 0.0
239 FG1908.ZCE 20190807 1486.0 1473.0 -13.0 0.0 0.0 102.0 0.0
240 FG1908.ZCE 20190808 1473.0 1471.0 -2.0 0.0 0.0 102.0 0.0
241 FG1908.ZCE 20190809 1471.0 1469.0 -2.0 0.0 0.0 102.0 0.0
242 FG1908.ZCE 20190812 1469.0 1482.0 13.0 0.0 0.0 102.0 0.0
243 FG1908.ZCE 20190813 1482.0 1492.0 10.0 0.0 0.0 102.0 0.0
244 FG1908.ZCE 20190814 1492.0 1502.0 10.0 0.0 0.0 0.0 -102.0