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/FG1910.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
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,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1910.ZCE 20181022 1280.0 1280.0 0.0 0.0 0.0 0.0 0.0
3 FG1910.ZCE 20181023 1280.0 1280.0 0.0 0.0 0.0 0.0 0.0
4 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
5 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
6 FG1910.ZCE 20181026 1282.0 1282.0 1282.0 0.0 0.0 0.0 2.0 0.0
7 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
8 FG1910.ZCE 20181030 1271.0 1271.0 1275.0 4.0 0.0 0.0 2.0 0.0
9 FG1910.ZCE 20181031 1275.0 1276.0 1.0 0.0 0.0 2.0 0.0
10 FG1910.ZCE 20181101 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
11 FG1910.ZCE 20181102 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
12 FG1910.ZCE 20181105 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
13 FG1910.ZCE 20181106 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
14 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
15 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
16 FG1910.ZCE 20181109 1231.0 1258.0 1234.0 -24.0 0.0 0.0 0.0 0.0
17 FG1910.ZCE 20181112 1234.0 1214.0 -20.0 0.0 0.0 0.0 0.0
18 FG1910.ZCE 20181113 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
19 FG1910.ZCE 20181114 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
20 FG1910.ZCE 20181115 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
21 FG1910.ZCE 20181116 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
22 FG1910.ZCE 20181119 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
23 FG1910.ZCE 20181120 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
24 FG1910.ZCE 20181121 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
25 FG1910.ZCE 20181122 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
26 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
27 FG1910.ZCE 20181126 1255.0 1255.0 1238.0 -17.0 0.0 0.0 2.0 0.0
28 FG1910.ZCE 20181127 1238.0 1231.0 -7.0 0.0 0.0 2.0 0.0
29 FG1910.ZCE 20181128 1231.0 1231.0 0.0 0.0 0.0 2.0 0.0
30 FG1910.ZCE 20181129 1231.0 1230.0 -1.0 0.0 0.0 2.0 0.0
31 FG1910.ZCE 20181130 1230.0 1228.0 -2.0 0.0 0.0 2.0 0.0
32 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
33 FG1910.ZCE 20181204 1226.0 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
34 FG1910.ZCE 20181205 1226.0 1227.0 1.0 0.0 0.0 2.0 0.0
35 FG1910.ZCE 20181206 1227.0 1227.0 0.0 0.0 0.0 2.0 0.0
36 FG1910.ZCE 20181207 1227.0 1238.0 11.0 0.0 0.0 2.0 0.0
37 FG1910.ZCE 20181210 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
38 FG1910.ZCE 20181211 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
39 FG1910.ZCE 20181212 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
40 FG1910.ZCE 20181213 1238.0 1252.0 14.0 0.0 0.0 2.0 0.0
41 FG1910.ZCE 20181214 1252.0 1263.0 11.0 0.0 0.0 2.0 0.0
42 FG1910.ZCE 20181217 1263.0 1283.0 20.0 0.0 0.0 2.0 0.0
43 FG1910.ZCE 20181218 1283.0 1283.0 0.0 0.0 0.0 2.0 0.0
44 FG1910.ZCE 20181219 1283.0 1283.0 0.0 0.0 0.0 2.0 0.0
45 FG1910.ZCE 20181220 1283.0 1283.0 0.0 0.0 0.0 2.0 0.0
46 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
47 FG1910.ZCE 20181224 1290.0 1290.0 1273.0 -17.0 0.0 0.0 4.0 0.0
48 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
49 FG1910.ZCE 20181226 1256.0 1256.0 1263.0 7.0 0.0 0.0 4.0 0.0
50 FG1910.ZCE 20181227 1263.0 1265.0 2.0 0.0 0.0 4.0 0.0
51 FG1910.ZCE 20181228 1265.0 1265.0 0.0 0.0 0.0 4.0 0.0
52 FG1910.ZCE 20190102 1265.0 1265.0 0.0 0.0 0.0 4.0 0.0
53 FG1910.ZCE 20190103 1265.0 1274.0 9.0 0.0 0.0 4.0 0.0
54 FG1910.ZCE 20190104 1274.0 1286.0 12.0 0.0 0.0 4.0 0.0
55 FG1910.ZCE 20190107 1286.0 1287.0 1.0 0.0 0.0 4.0 0.0
56 FG1910.ZCE 20190108 1287.0 1289.0 2.0 0.0 0.0 4.0 0.0
57 FG1910.ZCE 20190109 1289.0 1289.0 0.0 0.0 0.0 4.0 0.0
58 FG1910.ZCE 20190110 1289.0 1289.0 0.0 0.0 0.0 4.0 0.0
59 FG1910.ZCE 20190111 1289.0 1298.0 9.0 0.0 0.0 4.0 0.0
60 FG1910.ZCE 20190114 1298.0 1298.0 0.0 0.0 0.0 4.0 0.0
61 FG1910.ZCE 20190115 1298.0 1298.0 0.0 0.0 0.0 4.0 0.0
62 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
63 FG1910.ZCE 20190117 1297.0 1300.0 1300.0 0.0 0.0 0.0 4.0 0.0
64 FG1910.ZCE 20190118 1300.0 1300.0 0.0 0.0 0.0 4.0 0.0
65 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
66 FG1910.ZCE 20190122 1312.0 1312.0 1314.0 2.0 0.0 0.0 2.0 0.0
67 FG1910.ZCE 20190123 1314.0 1315.0 1.0 0.0 0.0 2.0 0.0
68 FG1910.ZCE 20190124 1315.0 1319.0 4.0 0.0 0.0 2.0 0.0
69 FG1910.ZCE 20190125 1319.0 1322.0 3.0 0.0 0.0 2.0 0.0
70 FG1910.ZCE 20190128 1322.0 1325.0 3.0 0.0 0.0 2.0 0.0
71 FG1910.ZCE 20190129 1325.0 1325.0 0.0 0.0 0.0 2.0 0.0
72 FG1910.ZCE 20190130 1325.0 1337.0 12.0 0.0 0.0 2.0 0.0
73 FG1910.ZCE 20190131 1337.0 1345.0 8.0 0.0 0.0 2.0 0.0
74 FG1910.ZCE 20190201 1345.0 1355.0 10.0 0.0 0.0 2.0 0.0
75 FG1910.ZCE 20190211 1355.0 1358.0 3.0 0.0 0.0 2.0 0.0
76 FG1910.ZCE 20190212 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
77 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
78 FG1910.ZCE 20190214 1346.0 1339.0 1332.0 -7.0 0.0 0.0 2.0 0.0
79 FG1910.ZCE 20190215 1332.0 1319.0 -13.0 0.0 0.0 2.0 0.0
80 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
81 FG1910.ZCE 20190219 1304.0 1314.0 1322.0 8.0 0.0 0.0 0.0 0.0
82 FG1910.ZCE 20190220 1322.0 1322.0 0.0 0.0 0.0 0.0 0.0
83 FG1910.ZCE 20190221 1322.0 1322.0 0.0 0.0 0.0 0.0 0.0
84 FG1910.ZCE 20190222 1322.0 1322.0 0.0 0.0 0.0 0.0 0.0
85 FG1910.ZCE 20190225 1322.0 1322.0 0.0 0.0 0.0 0.0 0.0
86 FG1910.ZCE 20190226 1322.0 1322.0 0.0 0.0 0.0 0.0 0.0
87 FG1910.ZCE 20190227 1322.0 1322.0 0.0 0.0 0.0 0.0 0.0
88 FG1910.ZCE 20190228 1322.0 1305.0 -17.0 0.0 0.0 0.0 0.0
89 FG1910.ZCE 20190301 1305.0 1305.0 0.0 0.0 0.0 0.0 0.0
90 FG1910.ZCE 20190304 1305.0 1304.0 -1.0 0.0 0.0 0.0 0.0
91 FG1910.ZCE 20190305 1304.0 1294.0 -10.0 0.0 0.0 0.0 0.0
92 FG1910.ZCE 20190306 1294.0 1290.0 -4.0 0.0 0.0 0.0 0.0
93 FG1910.ZCE 20190307 1290.0 1290.0 0.0 0.0 0.0 0.0 0.0
94 FG1910.ZCE 20190308 1290.0 1290.0 0.0 0.0 0.0 0.0 0.0
95 FG1910.ZCE 20190311 1290.0 1287.0 -3.0 0.0 0.0 0.0 0.0
96 FG1910.ZCE 20190312 1287.0 1287.0 0.0 0.0 0.0 0.0 0.0
97 FG1910.ZCE 20190313 1287.0 1281.0 -6.0 0.0 0.0 0.0 0.0
98 FG1910.ZCE 20190314 1281.0 1281.0 0.0 0.0 0.0 0.0 0.0
99 FG1910.ZCE 20190315 1281.0 1281.0 0.0 0.0 0.0 0.0 0.0
100 FG1910.ZCE 20190318 1281.0 1280.0 -1.0 0.0 0.0 0.0 0.0
101 FG1910.ZCE 20190319 1280.0 1268.0 -12.0 0.0 0.0 0.0 0.0
102 FG1910.ZCE 20190320 1268.0 1268.0 0.0 0.0 0.0 0.0 0.0
103 FG1910.ZCE 20190321 1268.0 1268.0 0.0 0.0 0.0 0.0 0.0
104 FG1910.ZCE 20190322 1268.0 1270.0 2.0 0.0 0.0 0.0 0.0
105 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
106 FG1910.ZCE 20190326 1278.0 1284.0 1279.0 -5.0 0.0 0.0 6.0 0.0
107 FG1910.ZCE 20190327 1279.0 1279.0 0.0 0.0 0.0 6.0 0.0
108 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
109 FG1910.ZCE 20190329 1282.0 1282.0 1284.0 2.0 0.0 0.0 4.0 0.0
110 FG1910.ZCE 20190401 1284.0 1289.0 5.0 0.0 0.0 4.0 0.0
111 FG1910.ZCE 20190402 1289.0 1289.0 0.0 0.0 0.0 4.0 0.0
112 FG1910.ZCE 20190403 1289.0 1289.0 0.0 0.0 0.0 4.0 0.0
113 FG1910.ZCE 20190404 1289.0 1289.0 0.0 0.0 0.0 4.0 0.0
114 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
115 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
116 FG1910.ZCE 20190410 1313.0 1322.0 1322.0 0.0 0.0 0.0 12.0 0.0
117 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
118 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
119 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
120 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
121 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
122 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
123 FG1910.ZCE 20190419 1312.0 1309.0 1309.0 0.0 0.0 0.0 12.0 0.0
124 FG1910.ZCE 20190422 1309.0 1313.0 4.0 0.0 0.0 12.0 0.0
125 FG1910.ZCE 20190423 1313.0 1322.0 9.0 0.0 0.0 12.0 0.0
126 FG1910.ZCE 20190424 1322.0 1322.0 0.0 0.0 0.0 12.0 0.0
127 FG1910.ZCE 20190425 1322.0 1322.0 0.0 0.0 0.0 12.0 0.0
128 FG1910.ZCE 20190426 1322.0 1325.0 3.0 0.0 0.0 12.0 0.0
129 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
130 FG1910.ZCE 20190430 1341.0 1341.0 1341.0 0.0 0.0 0.0 12.0 0.0
131 FG1910.ZCE 20190506 1341.0 1331.0 -10.0 0.0 0.0 12.0 0.0
132 FG1910.ZCE 20190507 1331.0 1318.0 -13.0 0.0 0.0 12.0 0.0
133 FG1910.ZCE 20190508 1318.0 1318.0 0.0 0.0 0.0 12.0 0.0
134 FG1910.ZCE 20190509 1318.0 1320.0 2.0 0.0 0.0 12.0 0.0
135 FG1910.ZCE 20190510 1320.0 1325.0 5.0 0.0 0.0 12.0 0.0
136 FG1910.ZCE 20190513 1325.0 1339.0 14.0 0.0 0.0 12.0 0.0
137 FG1910.ZCE 20190514 1339.0 1339.0 0.0 0.0 0.0 12.0 0.0
138 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
139 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
140 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
141 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
142 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
143 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
144 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
145 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
146 FG1910.ZCE 20190527 1396.0 1396.0 1399.0 3.0 0.0 0.0 32.0 0.0
147 FG1910.ZCE 20190528 1399.0 1392.0 -7.0 0.0 0.0 32.0 0.0
148 FG1910.ZCE 20190529 1392.0 1392.0 0.0 0.0 0.0 32.0 0.0
149 FG1910.ZCE 20190530 1392.0 1389.0 -3.0 0.0 0.0 32.0 0.0
150 FG1910.ZCE 20190531 1389.0 1383.0 -6.0 0.0 0.0 32.0 0.0
151 FG1910.ZCE 20190603 1383.0 1383.0 0.0 0.0 0.0 32.0 0.0
152 FG1910.ZCE 20190604 1383.0 1374.0 -9.0 0.0 0.0 32.0 0.0
153 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
154 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
155 FG1910.ZCE 20190610 1379.0 1379.0 1396.0 17.0 0.0 0.0 28.0 0.0
156 FG1910.ZCE 20190611 1396.0 1452.0 56.0 0.0 0.0 28.0 0.0
157 FG1910.ZCE 20190612 1452.0 1452.0 0.0 0.0 0.0 28.0 0.0
158 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
159 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
160 FG1910.ZCE 20190617 1446.0 1446.0 1449.0 3.0 0.0 0.0 40.0 0.0
161 FG1910.ZCE 20190618 1449.0 1457.0 8.0 0.0 0.0 40.0 0.0
162 FG1910.ZCE 20190619 1457.0 1465.0 8.0 0.0 0.0 40.0 0.0
163 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
164 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
165 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
166 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
167 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
168 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
169 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
170 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
171 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
172 FG1910.ZCE 20190703 1480.0 1480.0 1472.0 -8.0 0.0 0.0 18.0 0.0
173 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
174 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
175 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
176 FG1910.ZCE 20190709 1463.0 1462.0 1462.0 0.0 0.0 0.0 14.0 0.0
177 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
178 FG1910.ZCE 20190711 1447.0 1442.0 1443.0 1.0 0.0 0.0 12.0 0.0
179 FG1910.ZCE 20190712 1443.0 1444.0 1.0 0.0 0.0 12.0 0.0
180 FG1910.ZCE 20190715 1444.0 1454.0 10.0 0.0 0.0 12.0 0.0
181 FG1910.ZCE 20190716 1454.0 1457.0 3.0 0.0 0.0 12.0 0.0
182 FG1910.ZCE 20190717 1457.0 1462.0 5.0 0.0 0.0 12.0 0.0
183 FG1910.ZCE 20190718 1462.0 1458.0 -4.0 0.0 0.0 12.0 0.0
184 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
185 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
186 FG1910.ZCE 20190723 1442.0 1447.0 1447.0 0.0 0.0 0.0 12.0 0.0
187 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
188 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
189 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
190 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
191 FG1910.ZCE 20190730 1446.0 1447.0 1447.0 0.0 0.0 0.0 12.0 0.0
192 FG1910.ZCE 20190731 1447.0 1447.0 0.0 0.0 0.0 12.0 0.0
193 FG1910.ZCE 20190801 1447.0 1447.0 0.0 0.0 0.0 12.0 0.0
194 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
195 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
196 FG1910.ZCE 20190806 1443.0 1443.0 1443.0 0.0 0.0 0.0 6.0 0.0
197 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
198 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
199 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
200 FG1910.ZCE 20190812 1402.0 1402.0 1402.0 0.0 0.0 0.0 6.0 0.0
201 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
202 FG1910.ZCE 20190814 1392.0 1392.0 1392.0 0.0 0.0 0.0 6.0 0.0
203 FG1910.ZCE 20190815 1392.0 1399.0 7.0 0.0 0.0 6.0 0.0
204 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
205 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
206 FG1910.ZCE 20190820 1470.0 1452.0 1452.0 0.0 0.0 0.0 4.0 0.0
207 FG1910.ZCE 20190821 1452.0 1452.0 0.0 0.0 0.0 4.0 0.0
208 FG1910.ZCE 20190822 1452.0 1452.0 0.0 0.0 0.0 4.0 0.0
209 FG1910.ZCE 20190823 1452.0 1457.0 5.0 0.0 0.0 4.0 0.0
210 FG1910.ZCE 20190826 1457.0 1463.0 6.0 0.0 0.0 4.0 0.0
211 FG1910.ZCE 20190827 1463.0 1464.0 1.0 0.0 0.0 4.0 0.0
212 FG1910.ZCE 20190828 1464.0 1461.0 -3.0 0.0 0.0 4.0 0.0
213 FG1910.ZCE 20190829 1461.0 1467.0 6.0 0.0 0.0 4.0 0.0
214 FG1910.ZCE 20190830 1467.0 1469.0 2.0 0.0 0.0 4.0 0.0
215 FG1910.ZCE 20190902 1469.0 1471.0 2.0 0.0 0.0 4.0 0.0
216 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
217 FG1910.ZCE 20190904 1471.0 1471.0 1475.0 4.0 0.0 0.0 4.0 0.0
218 FG1910.ZCE 20190905 1475.0 1441.0 -34.0 0.0 0.0 4.0 0.0
219 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
220 FG1910.ZCE 20190909 1403.0 1391.0 1447.0 56.0 0.0 0.0 6.0 0.0
221 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
222 FG1910.ZCE 20190911 1519.0 1525.0 1511.0 -14.0 0.0 0.0 4.0 0.0
223 FG1910.ZCE 20190912 1511.0 1523.0 12.0 0.0 0.0 4.0 0.0
224 FG1910.ZCE 20190916 1523.0 1523.0 0.0 0.0 0.0 4.0 0.0
225 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
226 FG1910.ZCE 20190918 1463.0 1496.0 1497.0 1.0 0.0 0.0 6.0 0.0
227 FG1910.ZCE 20190919 1497.0 1497.0 0.0 0.0 0.0 6.0 0.0
228 FG1910.ZCE 20190920 1497.0 1493.0 -4.0 0.0 0.0 6.0 0.0
229 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
230 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
231 FG1910.ZCE 20190925 1551.0 1551.0 1488.0 -63.0 0.0 0.0 2.0 0.0
232 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
233 FG1910.ZCE 20190927 1410.0 1406.0 1432.0 26.0 0.0 0.0 2.0 0.0
234 FG1910.ZCE 20190930 1432.0 1533.0 101.0 0.0 0.0 2.0 0.0
235 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
236 FG1910.ZCE 20191009 1687.0 1687.0 1681.0 -6.0 0.0 0.0 0.0 0.0
237 FG1910.ZCE 20191010 1681.0 1683.0 2.0 0.0 0.0 0.0 0.0
238 FG1910.ZCE 20191011 1683.0 1690.0 7.0 0.0 0.0 0.0 0.0
239 FG1910.ZCE 20191014 1690.0 1693.0 3.0 0.0 0.0 0.0 0.0
240 FG1910.ZCE 20191015 1693.0 1690.0 -3.0 0.0 0.0 0.0 0.0
241 FG1910.ZCE 20191016 1690.0 1692.0 2.0 0.0 0.0 0.0 0.0
242 FG1910.ZCE 20191017 1692.0 1683.0 -9.0 0.0 0.0 0.0 0.0
243 FG1910.ZCE 20191018 1683.0 1700.0 17.0 0.0 0.0 0.0 0.0
244 FG1910.ZCE 20191021 1700.0 1745.0 45.0 0.0 0.0 0.0 0.0