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/FG1911.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
FG1911.ZCE,20181115,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181116,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181119,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181120,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181121,,1214.0,,,,,1219.0,,5.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181122,,1219.0,,,,,1225.0,,6.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181123,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181126,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181127,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181128,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181129,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181130,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181203,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181204,,1225.0,,,,,1229.0,,4.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181205,,1229.0,,,,,1231.0,,2.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181206,,1231.0,,,,,1231.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181207,,1231.0,,,,,1248.0,,17.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181210,,1248.0,,,,,1249.0,,1.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181211,,1249.0,,,,,1249.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181212,,1249.0,,,,,1250.0,,1.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181213,,1250.0,,,,,1264.0,,14.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181214,,1264.0,,,,,1273.0,,9.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181217,,1273.0,,,,,1291.0,,18.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181218,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181219,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181220,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181221,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181224,,1291.0,,,,,1279.0,,-12.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181225,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181226,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181227,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20181228,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20190102,,1279.0,1270.0,1272.0,1270.0,1272.0,1271.0,-7.0,-8.0,1130.0,2872.84,1130.0,1130.0,
FG1911.ZCE,20190103,1272.0,1271.0,,,,,1281.0,,10.0,0.0,0.0,1130.0,0.0,
FG1911.ZCE,20190104,,1281.0,,,,,1294.0,,13.0,0.0,0.0,1130.0,0.0,
FG1911.ZCE,20190107,,1294.0,1294.0,1294.0,1294.0,1294.0,1294.0,0.0,0.0,2102.0,5439.98,3232.0,2102.0,
FG1911.ZCE,20190108,1294.0,1294.0,1294.0,1314.0,1289.0,1314.0,1294.0,20.0,0.0,2128.0,5507.52,1132.0,-2100.0,
FG1911.ZCE,20190109,1314.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190110,,1294.0,,,,,1294.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190111,,1294.0,,,,,1301.0,,7.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190114,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190115,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190116,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190117,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190118,,1301.0,,,,,1301.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190121,,1301.0,,,,,1322.0,,21.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190122,,1322.0,,,,,1322.0,,0.0,0.0,0.0,1132.0,0.0,
FG1911.ZCE,20190123,,1322.0,1322.0,1322.0,1322.0,1322.0,1322.0,0.0,0.0,600.0,1586.4,1732.0,600.0,
FG1911.ZCE,20190124,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190125,,1322.0,,,,,1323.0,,1.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190128,,1323.0,,,,,1325.0,,2.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190129,,1325.0,,,,,1325.0,,0.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190130,,1325.0,,,,,1337.0,,12.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190131,,1337.0,,,,,1345.0,,8.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190201,,1345.0,,,,,1355.0,,10.0,0.0,0.0,1732.0,0.0,
FG1911.ZCE,20190211,,1355.0,1344.0,1344.0,1344.0,1344.0,1344.0,-11.0,-11.0,2000.0,5376.0,3732.0,2000.0,
FG1911.ZCE,20190212,1344.0,1344.0,1368.0,1368.0,1335.0,1335.0,1366.0,-9.0,22.0,3742.0,10225.17,7470.0,3738.0,
FG1911.ZCE,20190213,1335.0,1366.0,1341.0,1345.0,1328.0,1328.0,1341.0,-38.0,-25.0,2010.0,5390.76,5472.0,-1998.0,
FG1911.ZCE,20190214,1328.0,1341.0,1326.0,1326.0,1326.0,1326.0,1326.0,-15.0,-15.0,60.0,159.12,5532.0,60.0,
FG1911.ZCE,20190215,1326.0,1326.0,1309.0,1309.0,1306.0,1306.0,1309.0,-20.0,-17.0,102.0,267.02,5630.0,98.0,
FG1911.ZCE,20190218,1306.0,1309.0,1303.0,1323.0,1287.0,1323.0,1304.0,14.0,-5.0,154.0,401.74,5780.0,150.0,
FG1911.ZCE,20190219,1323.0,1304.0,,,,,1325.0,,21.0,0.0,0.0,5780.0,0.0,
FG1911.ZCE,20190220,,1325.0,1315.0,1315.0,1315.0,1315.0,1315.0,-10.0,-10.0,100.0,263.0,5880.0,100.0,
FG1911.ZCE,20190221,1315.0,1315.0,,,,,1316.0,,1.0,0.0,0.0,5880.0,0.0,
FG1911.ZCE,20190222,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0,
FG1911.ZCE,20190225,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0,
FG1911.ZCE,20190226,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0,
FG1911.ZCE,20190227,,1316.0,,,,,1316.0,,0.0,0.0,0.0,5880.0,0.0,
FG1911.ZCE,20190228,,1316.0,,,,,1314.0,,-2.0,0.0,0.0,5880.0,0.0,
FG1911.ZCE,20190301,,1314.0,1303.0,1303.0,1303.0,1303.0,1303.0,-11.0,-11.0,900.0,2345.4,4980.0,-900.0,
FG1911.ZCE,20190304,1303.0,1303.0,,,,,1303.0,,0.0,0.0,0.0,4980.0,0.0,
FG1911.ZCE,20190305,,1303.0,,,,,1300.0,,-3.0,0.0,0.0,4980.0,0.0,
FG1911.ZCE,20190306,,1300.0,1290.0,1290.0,1290.0,1290.0,1290.0,-10.0,-10.0,460.0,1186.8,4520.0,-460.0,
FG1911.ZCE,20190307,1290.0,1290.0,,,,,1290.0,,0.0,0.0,0.0,4520.0,0.0,
FG1911.ZCE,20190308,,1290.0,,,,,1290.0,,0.0,0.0,0.0,4520.0,0.0,
FG1911.ZCE,20190311,,1290.0,,,,,1276.0,,-14.0,0.0,0.0,4520.0,0.0,
FG1911.ZCE,20190312,,1276.0,,,,,1276.0,,0.0,0.0,0.0,4520.0,0.0,
FG1911.ZCE,20190313,,1276.0,,,,,1274.0,,-2.0,0.0,0.0,4520.0,0.0,
FG1911.ZCE,20190314,,1274.0,,,,,1274.0,,0.0,0.0,0.0,4520.0,0.0,
FG1911.ZCE,20190315,,1274.0,1262.0,1290.0,1262.0,1290.0,1271.0,16.0,-3.0,402.0,1021.96,4722.0,202.0,
FG1911.ZCE,20190318,1290.0,1271.0,1285.0,1285.0,1285.0,1285.0,1285.0,14.0,14.0,2.0,5.14,4720.0,-2.0,
FG1911.ZCE,20190319,1285.0,1285.0,1263.0,1283.0,1263.0,1283.0,1273.0,-2.0,-12.0,400.0,1018.4,4920.0,200.0,
FG1911.ZCE,20190320,1283.0,1273.0,1258.0,1277.0,1258.0,1277.0,1267.0,4.0,-6.0,402.0,1018.71,4520.0,-400.0,
FG1911.ZCE,20190321,1277.0,1267.0,1275.0,1275.0,1275.0,1275.0,1275.0,8.0,8.0,250.0,637.5,4270.0,-250.0,
FG1911.ZCE,20190322,1275.0,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190325,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190326,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190327,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190328,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190329,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190401,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190402,,1275.0,,,,,1275.0,,0.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190403,,1275.0,,,,,1276.0,,1.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190404,,1276.0,,,,,1291.0,,15.0,0.0,0.0,4270.0,0.0,
FG1911.ZCE,20190408,,1291.0,1299.0,1301.0,1299.0,1301.0,1300.0,10.0,9.0,2000.0,5198.0,5270.0,1000.0,
FG1911.ZCE,20190409,1301.0,1300.0,1305.0,1305.0,1300.0,1300.0,1305.0,0.0,5.0,202.0,527.2,5072.0,-198.0,
FG1911.ZCE,20190410,1300.0,1305.0,1324.0,1324.0,1310.0,1310.0,1310.0,5.0,5.0,1002.0,2625.3,5572.0,500.0,
FG1911.ZCE,20190411,1310.0,1310.0,,,,,1321.0,,11.0,0.0,0.0,5572.0,0.0,
FG1911.ZCE,20190412,,1321.0,,,,,1321.0,,0.0,0.0,0.0,5572.0,0.0,
FG1911.ZCE,20190415,,1321.0,,,,,1321.0,,0.0,0.0,0.0,5572.0,0.0,
FG1911.ZCE,20190416,,1321.0,,,,,1329.0,,8.0,0.0,0.0,5572.0,0.0,
FG1911.ZCE,20190417,,1329.0,,,,,1329.0,,0.0,0.0,0.0,5572.0,0.0,
FG1911.ZCE,20190418,,1329.0,1309.0,1312.0,1309.0,1312.0,1311.0,-17.0,-18.0,2000.0,5242.0,6572.0,1000.0,
FG1911.ZCE,20190419,1312.0,1311.0,,,,,1331.0,,20.0,0.0,0.0,6572.0,0.0,
FG1911.ZCE,20190422,,1331.0,1342.0,1342.0,1342.0,1342.0,1342.0,11.0,11.0,320.0,858.88,6892.0,320.0,
FG1911.ZCE,20190423,1342.0,1342.0,,,,,1351.0,,9.0,0.0,0.0,6892.0,0.0,
FG1911.ZCE,20190424,,1351.0,,,,,1352.0,,1.0,0.0,0.0,6892.0,0.0,
FG1911.ZCE,20190425,,1352.0,,,,,1352.0,,0.0,0.0,0.0,6892.0,0.0,
FG1911.ZCE,20190426,,1352.0,,,,,1355.0,,3.0,0.0,0.0,6892.0,0.0,
FG1911.ZCE,20190429,,1355.0,1362.0,1362.0,1362.0,1362.0,1362.0,7.0,7.0,100.0,272.4,6992.0,100.0,
FG1911.ZCE,20190430,1362.0,1362.0,1352.0,1354.0,1352.0,1354.0,1354.0,-8.0,-8.0,102.0,276.21,7092.0,100.0,
FG1911.ZCE,20190506,1354.0,1354.0,,,,,1352.0,,-2.0,0.0,0.0,7092.0,0.0,
FG1911.ZCE,20190507,,1352.0,,,,,1335.0,,-17.0,0.0,0.0,7092.0,0.0,
FG1911.ZCE,20190508,,1335.0,,,,,1335.0,,0.0,0.0,0.0,7092.0,0.0,
FG1911.ZCE,20190509,,1335.0,1335.0,1335.0,1335.0,1335.0,1335.0,0.0,0.0,600.0,1602.0,6492.0,-600.0,
FG1911.ZCE,20190510,1335.0,1335.0,1324.0,1356.0,1324.0,1356.0,1340.0,21.0,5.0,4.0,10.72,6492.0,0.0,
FG1911.ZCE,20190513,1356.0,1340.0,,,,,1347.0,,7.0,0.0,0.0,6492.0,0.0,
FG1911.ZCE,20190514,,1347.0,,,,,1347.0,,0.0,0.0,0.0,6492.0,0.0,
FG1911.ZCE,20190515,,1347.0,1358.0,1359.0,1356.0,1359.0,1358.0,12.0,11.0,3000.0,8146.0,4992.0,-1500.0,
FG1911.ZCE,20190516,1359.0,1358.0,,,,,1367.0,,9.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190517,,1367.0,,,,,1373.0,,6.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190520,,1373.0,,,,,1373.0,,0.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190521,,1373.0,,,,,1373.0,,0.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190522,,1373.0,,,,,1391.0,,18.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190523,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190524,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4992.0,0.0,
FG1911.ZCE,20190527,,1391.0,1402.0,1404.0,1402.0,1402.0,1403.0,11.0,12.0,2000.0,5610.0,3992.0,-1000.0,
FG1911.ZCE,20190528,1402.0,1403.0,,,,,1385.0,,-18.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190529,,1385.0,,,,,1381.0,,-4.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190530,,1381.0,,,,,1380.0,,-1.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190531,,1380.0,,,,,1369.0,,-11.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190603,,1369.0,,,,,1369.0,,0.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190604,,1369.0,,,,,1366.0,,-3.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190605,,1366.0,,,,,1366.0,,0.0,0.0,0.0,3992.0,0.0,
FG1911.ZCE,20190606,,1366.0,1372.0,1374.0,1372.0,1373.0,1373.0,7.0,7.0,2400.0,6591.6,5192.0,1200.0,
FG1911.ZCE,20190610,1373.0,1373.0,,,,,1383.0,,10.0,0.0,0.0,5192.0,0.0,
FG1911.ZCE,20190611,,1383.0,1433.0,1439.0,1414.0,1439.0,1420.0,56.0,37.0,22.0,62.49,5208.0,16.0,
FG1911.ZCE,20190612,1439.0,1420.0,1465.0,1473.0,1437.0,1443.0,1439.0,23.0,19.0,4020.0,11565.73,6994.0,1786.0,
FG1911.ZCE,20190613,1443.0,1439.0,1443.0,1443.0,1443.0,1443.0,1443.0,4.0,4.0,2.0,5.77,6992.0,-2.0,
FG1911.ZCE,20190614,1443.0,1443.0,1442.0,1442.0,1440.0,1440.0,1441.0,-3.0,-2.0,840.0,2420.88,7412.0,420.0,
FG1911.ZCE,20190617,1440.0,1441.0,,,,,1441.0,,0.0,0.0,0.0,7412.0,0.0,
FG1911.ZCE,20190618,,1441.0,,,,,1441.0,,0.0,0.0,0.0,7412.0,0.0,
FG1911.ZCE,20190619,,1441.0,,,,,1444.0,,3.0,0.0,0.0,7412.0,0.0,
FG1911.ZCE,20190620,,1444.0,,,,,1455.0,,11.0,0.0,0.0,7412.0,0.0,
FG1911.ZCE,20190621,,1455.0,,,,,1455.0,,0.0,0.0,0.0,7412.0,0.0,
FG1911.ZCE,20190624,,1455.0,1452.0,1469.0,1452.0,1469.0,1461.0,14.0,6.0,4.0,11.68,7412.0,0.0,
FG1911.ZCE,20190625,1469.0,1461.0,1450.0,1450.0,1450.0,1450.0,1450.0,-11.0,-11.0,840.0,2436.0,6992.0,-420.0,
FG1911.ZCE,20190626,1450.0,1450.0,,,,,1475.0,,25.0,0.0,0.0,6992.0,0.0,
FG1911.ZCE,20190627,,1475.0,,,,,1475.0,,0.0,0.0,0.0,6992.0,0.0,
FG1911.ZCE,20190628,,1475.0,1475.0,1479.0,1475.0,1479.0,1477.0,4.0,2.0,400.0,1181.6,6792.0,-200.0,
FG1911.ZCE,20190701,1479.0,1477.0,1498.0,1498.0,1498.0,1498.0,1498.0,21.0,21.0,2.0,5.99,6794.0,2.0,
FG1911.ZCE,20190702,1498.0,1498.0,1486.0,1492.0,1482.0,1492.0,1487.0,-6.0,-11.0,1600.0,4756.8,5994.0,-800.0,
FG1911.ZCE,20190703,1492.0,1487.0,,,,,1481.0,,-6.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190704,,1481.0,,,,,1481.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190705,,1481.0,,,,,1476.0,,-5.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190708,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190709,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190710,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190711,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190712,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190715,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190716,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190717,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190718,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190719,,1476.0,,,,,1476.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190722,,1476.0,,,,,1474.0,,-2.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190723,,1474.0,,,,,1474.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190724,,1474.0,1420.0,1420.0,1420.0,1420.0,1420.0,-54.0,-54.0,2.0,5.68,5994.0,0.0,
FG1911.ZCE,20190725,1420.0,1420.0,,,,,1432.0,,12.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190726,,1432.0,,,,,1465.0,,33.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190729,,1465.0,,,,,1465.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190730,,1465.0,,,,,1463.0,,-2.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190731,,1463.0,,,,,1462.0,,-1.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190801,,1462.0,,,,,1462.0,,0.0,0.0,0.0,5994.0,0.0,
FG1911.ZCE,20190802,,1462.0,1449.0,1451.0,1437.0,1437.0,1446.0,-25.0,-16.0,6.0,17.35,5992.0,-2.0,
FG1911.ZCE,20190805,1437.0,1446.0,1451.0,1453.0,1451.0,1451.0,1451.0,5.0,5.0,4400.0,12771.2,3952.0,-2040.0,
FG1911.ZCE,20190806,1451.0,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0,
FG1911.ZCE,20190807,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0,
FG1911.ZCE,20190808,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0,
FG1911.ZCE,20190809,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0,
FG1911.ZCE,20190812,,1451.0,,,,,1451.0,,0.0,0.0,0.0,3952.0,0.0,
FG1911.ZCE,20190813,,1451.0,,,,,1446.0,,-5.0,0.0,0.0,3952.0,0.0,
FG1911.ZCE,20190814,,1446.0,1454.0,1454.0,1454.0,1454.0,1454.0,8.0,8.0,2.0,5.82,3952.0,0.0,
FG1911.ZCE,20190815,1454.0,1454.0,1452.0,1452.0,1452.0,1452.0,1452.0,-2.0,-2.0,1000.0,2904.0,2952.0,-1000.0,
FG1911.ZCE,20190816,1452.0,1452.0,1449.0,1449.0,1448.0,1448.0,1449.0,-4.0,-3.0,508.0,1472.17,2444.0,-508.0,
FG1911.ZCE,20190819,1448.0,1449.0,,,,,1449.0,,0.0,0.0,0.0,2444.0,0.0,
FG1911.ZCE,20190820,,1449.0,1468.0,1468.0,1468.0,1468.0,1468.0,19.0,19.0,4.0,11.74,2444.0,0.0,
FG1911.ZCE,20190821,1468.0,1468.0,,,,,1468.0,,0.0,0.0,0.0,2444.0,0.0,
FG1911.ZCE,20190822,,1468.0,,,,,1468.0,,0.0,0.0,0.0,2444.0,0.0,
FG1911.ZCE,20190823,,1468.0,,,,,1463.0,,-5.0,0.0,0.0,2444.0,0.0,
FG1911.ZCE,20190826,,1463.0,1410.0,1450.0,1410.0,1445.0,1434.0,-18.0,-29.0,54.0,154.88,2446.0,2.0,
FG1911.ZCE,20190827,1445.0,1434.0,1439.0,1439.0,1439.0,1439.0,1439.0,5.0,5.0,940.0,2705.32,1506.0,-940.0,
FG1911.ZCE,20190828,1439.0,1439.0,,,,,1439.0,,0.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190829,,1439.0,,,,,1436.0,,-3.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190830,,1436.0,,,,,1436.0,,0.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190902,,1436.0,,,,,1436.0,,0.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190903,,1436.0,1417.0,1417.0,1417.0,1417.0,1417.0,-19.0,-19.0,2.0,5.67,1504.0,-2.0,
FG1911.ZCE,20190904,1417.0,1417.0,,,,,1421.0,,4.0,0.0,0.0,1504.0,0.0,
FG1911.ZCE,20190905,,1421.0,1455.0,1478.0,1455.0,1478.0,1470.0,57.0,49.0,6.0,17.64,1506.0,2.0,
FG1911.ZCE,20190906,1478.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190909,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190910,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1506.0,0.0,
FG1911.ZCE,20190911,,1470.0,1478.0,1516.0,1467.0,1498.0,1508.0,28.0,38.0,92.0,277.44,1558.0,52.0,
FG1911.ZCE,20190912,1498.0,1508.0,1493.0,1524.0,1493.0,1498.0,1518.0,-10.0,10.0,56.0,170.0,1522.0,-36.0,
FG1911.ZCE,20190916,1498.0,1518.0,1500.0,1516.0,1490.0,1516.0,1500.0,-2.0,-18.0,490.0,1469.97,1044.0,-478.0,
FG1911.ZCE,20190917,1516.0,1500.0,1496.0,1506.0,1496.0,1506.0,1501.0,6.0,1.0,4.0,12.01,1044.0,0.0,
FG1911.ZCE,20190918,1506.0,1501.0,,,,,1501.0,,0.0,0.0,0.0,1044.0,0.0,
FG1911.ZCE,20190919,,1501.0,,,,,1501.0,,0.0,0.0,0.0,1044.0,0.0,
FG1911.ZCE,20190920,,1501.0,,,,,1497.0,,-4.0,0.0,0.0,1044.0,0.0,
FG1911.ZCE,20190923,,1497.0,1495.0,1495.0,1495.0,1495.0,1495.0,-2.0,-2.0,2.0,5.98,1042.0,-2.0,
FG1911.ZCE,20190924,1495.0,1495.0,1477.0,1477.0,1477.0,1477.0,1477.0,-18.0,-18.0,2.0,5.91,1042.0,0.0,
FG1911.ZCE,20190925,1477.0,1477.0,,,,,1469.0,,-8.0,0.0,0.0,1042.0,0.0,
FG1911.ZCE,20190926,,1469.0,,,,,1410.0,,-59.0,0.0,0.0,1042.0,0.0,
FG1911.ZCE,20190927,,1410.0,,,,,1436.0,,26.0,0.0,0.0,1042.0,0.0,
FG1911.ZCE,20190930,,1436.0,,,,,1446.0,,10.0,0.0,0.0,1042.0,0.0,
FG1911.ZCE,20191008,,1446.0,1507.0,1507.0,1507.0,1507.0,1507.0,61.0,61.0,2.0,6.03,1042.0,0.0,
FG1911.ZCE,20191009,1507.0,1507.0,,,,,1502.0,,-5.0,0.0,0.0,1042.0,0.0,
FG1911.ZCE,20191010,,1502.0,1502.0,1525.0,1502.0,1525.0,1514.0,23.0,12.0,4.0,12.11,1040.0,-2.0,
FG1911.ZCE,20191011,1525.0,1514.0,1533.0,1565.0,1532.0,1532.0,1542.0,18.0,28.0,1230.0,3793.05,516.0,-524.0,
FG1911.ZCE,20191014,1532.0,1542.0,1553.0,1580.0,1530.0,1540.0,1551.0,-2.0,9.0,26.0,80.65,516.0,0.0,
FG1911.ZCE,20191015,1540.0,1551.0,1530.0,1575.0,1530.0,1547.0,1547.0,-4.0,-4.0,462.0,1429.56,60.0,-456.0,
FG1911.ZCE,20191016,1547.0,1547.0,,,,,1547.0,,0.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191017,,1547.0,1535.0,1609.0,1515.0,1572.0,1568.0,25.0,21.0,130.0,407.75,60.0,0.0,
FG1911.ZCE,20191018,1572.0,1568.0,1628.0,1631.0,1615.0,1617.0,1621.0,49.0,53.0,36.0,116.74,60.0,0.0,
FG1911.ZCE,20191021,1617.0,1621.0,1685.0,1685.0,1622.0,1634.0,1651.0,13.0,30.0,40.0,132.08,60.0,0.0,
FG1911.ZCE,20191022,1634.0,1651.0,1700.0,1700.0,1677.0,1677.0,1689.0,26.0,38.0,4.0,13.51,60.0,0.0,
FG1911.ZCE,20191023,1677.0,1689.0,1659.0,1660.0,1659.0,1660.0,1659.0,-29.0,-30.0,8.0,26.55,60.0,0.0,
FG1911.ZCE,20191024,1660.0,1659.0,1698.0,1698.0,1689.0,1689.0,1694.0,30.0,35.0,4.0,13.55,60.0,0.0,
FG1911.ZCE,20191025,1689.0,1694.0,1652.0,1652.0,1648.0,1648.0,1650.0,-46.0,-44.0,16.0,52.8,60.0,0.0,
FG1911.ZCE,20191028,1648.0,1650.0,1680.0,1680.0,1680.0,1680.0,1680.0,30.0,30.0,2.0,6.72,60.0,0.0,
FG1911.ZCE,20191029,1680.0,1680.0,,,,,1680.0,,0.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191030,,1680.0,1660.0,1660.0,1644.0,1644.0,1650.0,-36.0,-30.0,8.0,26.4,60.0,0.0,
FG1911.ZCE,20191031,1644.0,1650.0,1698.0,1699.0,1658.0,1688.0,1683.0,38.0,33.0,32.0,107.73,60.0,0.0,
FG1911.ZCE,20191101,1688.0,1683.0,1655.0,1655.0,1620.0,1620.0,1629.0,-63.0,-54.0,130.0,423.46,60.0,0.0,
FG1911.ZCE,20191104,1620.0,1629.0,,,,,1629.0,,0.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191105,,1629.0,,,,,1629.0,,0.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191106,,1629.0,,,,,1632.0,,3.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191107,,1632.0,,,,,1627.0,,-5.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191108,,1627.0,,,,,1634.0,,7.0,0.0,0.0,60.0,0.0,
FG1911.ZCE,20191111,,1634.0,1600.0,1600.0,1600.0,1600.0,1600.0,-34.0,-34.0,60.0,192.0,0.0,-60.0,
FG1911.ZCE,20191112,1600.0,1600.0,,,,,1586.0,,-14.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20191113,,1586.0,,,,,1584.0,,-2.0,0.0,0.0,0.0,0.0,
FG1911.ZCE,20191114,,1584.0,,,,,1594.0,,10.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1911.ZCE 20181115 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
3 FG1911.ZCE 20181116 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
4 FG1911.ZCE 20181119 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
5 FG1911.ZCE 20181120 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
6 FG1911.ZCE 20181121 1214.0 1219.0 5.0 0.0 0.0 0.0 0.0
7 FG1911.ZCE 20181122 1219.0 1225.0 6.0 0.0 0.0 0.0 0.0
8 FG1911.ZCE 20181123 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
9 FG1911.ZCE 20181126 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
10 FG1911.ZCE 20181127 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
11 FG1911.ZCE 20181128 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
12 FG1911.ZCE 20181129 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
13 FG1911.ZCE 20181130 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
14 FG1911.ZCE 20181203 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
15 FG1911.ZCE 20181204 1225.0 1229.0 4.0 0.0 0.0 0.0 0.0
16 FG1911.ZCE 20181205 1229.0 1231.0 2.0 0.0 0.0 0.0 0.0
17 FG1911.ZCE 20181206 1231.0 1231.0 0.0 0.0 0.0 0.0 0.0
18 FG1911.ZCE 20181207 1231.0 1248.0 17.0 0.0 0.0 0.0 0.0
19 FG1911.ZCE 20181210 1248.0 1249.0 1.0 0.0 0.0 0.0 0.0
20 FG1911.ZCE 20181211 1249.0 1249.0 0.0 0.0 0.0 0.0 0.0
21 FG1911.ZCE 20181212 1249.0 1250.0 1.0 0.0 0.0 0.0 0.0
22 FG1911.ZCE 20181213 1250.0 1264.0 14.0 0.0 0.0 0.0 0.0
23 FG1911.ZCE 20181214 1264.0 1273.0 9.0 0.0 0.0 0.0 0.0
24 FG1911.ZCE 20181217 1273.0 1291.0 18.0 0.0 0.0 0.0 0.0
25 FG1911.ZCE 20181218 1291.0 1291.0 0.0 0.0 0.0 0.0 0.0
26 FG1911.ZCE 20181219 1291.0 1291.0 0.0 0.0 0.0 0.0 0.0
27 FG1911.ZCE 20181220 1291.0 1291.0 0.0 0.0 0.0 0.0 0.0
28 FG1911.ZCE 20181221 1291.0 1291.0 0.0 0.0 0.0 0.0 0.0
29 FG1911.ZCE 20181224 1291.0 1279.0 -12.0 0.0 0.0 0.0 0.0
30 FG1911.ZCE 20181225 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
31 FG1911.ZCE 20181226 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
32 FG1911.ZCE 20181227 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
33 FG1911.ZCE 20181228 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
34 FG1911.ZCE 20190102 1279.0 1270.0 1272.0 1270.0 1272.0 1271.0 -7.0 -8.0 1130.0 2872.84 1130.0 1130.0
35 FG1911.ZCE 20190103 1272.0 1271.0 1281.0 10.0 0.0 0.0 1130.0 0.0
36 FG1911.ZCE 20190104 1281.0 1294.0 13.0 0.0 0.0 1130.0 0.0
37 FG1911.ZCE 20190107 1294.0 1294.0 1294.0 1294.0 1294.0 1294.0 0.0 0.0 2102.0 5439.98 3232.0 2102.0
38 FG1911.ZCE 20190108 1294.0 1294.0 1294.0 1314.0 1289.0 1314.0 1294.0 20.0 0.0 2128.0 5507.52 1132.0 -2100.0
39 FG1911.ZCE 20190109 1314.0 1294.0 1294.0 0.0 0.0 0.0 1132.0 0.0
40 FG1911.ZCE 20190110 1294.0 1294.0 0.0 0.0 0.0 1132.0 0.0
41 FG1911.ZCE 20190111 1294.0 1301.0 7.0 0.0 0.0 1132.0 0.0
42 FG1911.ZCE 20190114 1301.0 1301.0 0.0 0.0 0.0 1132.0 0.0
43 FG1911.ZCE 20190115 1301.0 1301.0 0.0 0.0 0.0 1132.0 0.0
44 FG1911.ZCE 20190116 1301.0 1301.0 0.0 0.0 0.0 1132.0 0.0
45 FG1911.ZCE 20190117 1301.0 1301.0 0.0 0.0 0.0 1132.0 0.0
46 FG1911.ZCE 20190118 1301.0 1301.0 0.0 0.0 0.0 1132.0 0.0
47 FG1911.ZCE 20190121 1301.0 1322.0 21.0 0.0 0.0 1132.0 0.0
48 FG1911.ZCE 20190122 1322.0 1322.0 0.0 0.0 0.0 1132.0 0.0
49 FG1911.ZCE 20190123 1322.0 1322.0 1322.0 1322.0 1322.0 1322.0 0.0 0.0 600.0 1586.4 1732.0 600.0
50 FG1911.ZCE 20190124 1322.0 1322.0 1322.0 0.0 0.0 0.0 1732.0 0.0
51 FG1911.ZCE 20190125 1322.0 1323.0 1.0 0.0 0.0 1732.0 0.0
52 FG1911.ZCE 20190128 1323.0 1325.0 2.0 0.0 0.0 1732.0 0.0
53 FG1911.ZCE 20190129 1325.0 1325.0 0.0 0.0 0.0 1732.0 0.0
54 FG1911.ZCE 20190130 1325.0 1337.0 12.0 0.0 0.0 1732.0 0.0
55 FG1911.ZCE 20190131 1337.0 1345.0 8.0 0.0 0.0 1732.0 0.0
56 FG1911.ZCE 20190201 1345.0 1355.0 10.0 0.0 0.0 1732.0 0.0
57 FG1911.ZCE 20190211 1355.0 1344.0 1344.0 1344.0 1344.0 1344.0 -11.0 -11.0 2000.0 5376.0 3732.0 2000.0
58 FG1911.ZCE 20190212 1344.0 1344.0 1368.0 1368.0 1335.0 1335.0 1366.0 -9.0 22.0 3742.0 10225.17 7470.0 3738.0
59 FG1911.ZCE 20190213 1335.0 1366.0 1341.0 1345.0 1328.0 1328.0 1341.0 -38.0 -25.0 2010.0 5390.76 5472.0 -1998.0
60 FG1911.ZCE 20190214 1328.0 1341.0 1326.0 1326.0 1326.0 1326.0 1326.0 -15.0 -15.0 60.0 159.12 5532.0 60.0
61 FG1911.ZCE 20190215 1326.0 1326.0 1309.0 1309.0 1306.0 1306.0 1309.0 -20.0 -17.0 102.0 267.02 5630.0 98.0
62 FG1911.ZCE 20190218 1306.0 1309.0 1303.0 1323.0 1287.0 1323.0 1304.0 14.0 -5.0 154.0 401.74 5780.0 150.0
63 FG1911.ZCE 20190219 1323.0 1304.0 1325.0 21.0 0.0 0.0 5780.0 0.0
64 FG1911.ZCE 20190220 1325.0 1315.0 1315.0 1315.0 1315.0 1315.0 -10.0 -10.0 100.0 263.0 5880.0 100.0
65 FG1911.ZCE 20190221 1315.0 1315.0 1316.0 1.0 0.0 0.0 5880.0 0.0
66 FG1911.ZCE 20190222 1316.0 1316.0 0.0 0.0 0.0 5880.0 0.0
67 FG1911.ZCE 20190225 1316.0 1316.0 0.0 0.0 0.0 5880.0 0.0
68 FG1911.ZCE 20190226 1316.0 1316.0 0.0 0.0 0.0 5880.0 0.0
69 FG1911.ZCE 20190227 1316.0 1316.0 0.0 0.0 0.0 5880.0 0.0
70 FG1911.ZCE 20190228 1316.0 1314.0 -2.0 0.0 0.0 5880.0 0.0
71 FG1911.ZCE 20190301 1314.0 1303.0 1303.0 1303.0 1303.0 1303.0 -11.0 -11.0 900.0 2345.4 4980.0 -900.0
72 FG1911.ZCE 20190304 1303.0 1303.0 1303.0 0.0 0.0 0.0 4980.0 0.0
73 FG1911.ZCE 20190305 1303.0 1300.0 -3.0 0.0 0.0 4980.0 0.0
74 FG1911.ZCE 20190306 1300.0 1290.0 1290.0 1290.0 1290.0 1290.0 -10.0 -10.0 460.0 1186.8 4520.0 -460.0
75 FG1911.ZCE 20190307 1290.0 1290.0 1290.0 0.0 0.0 0.0 4520.0 0.0
76 FG1911.ZCE 20190308 1290.0 1290.0 0.0 0.0 0.0 4520.0 0.0
77 FG1911.ZCE 20190311 1290.0 1276.0 -14.0 0.0 0.0 4520.0 0.0
78 FG1911.ZCE 20190312 1276.0 1276.0 0.0 0.0 0.0 4520.0 0.0
79 FG1911.ZCE 20190313 1276.0 1274.0 -2.0 0.0 0.0 4520.0 0.0
80 FG1911.ZCE 20190314 1274.0 1274.0 0.0 0.0 0.0 4520.0 0.0
81 FG1911.ZCE 20190315 1274.0 1262.0 1290.0 1262.0 1290.0 1271.0 16.0 -3.0 402.0 1021.96 4722.0 202.0
82 FG1911.ZCE 20190318 1290.0 1271.0 1285.0 1285.0 1285.0 1285.0 1285.0 14.0 14.0 2.0 5.14 4720.0 -2.0
83 FG1911.ZCE 20190319 1285.0 1285.0 1263.0 1283.0 1263.0 1283.0 1273.0 -2.0 -12.0 400.0 1018.4 4920.0 200.0
84 FG1911.ZCE 20190320 1283.0 1273.0 1258.0 1277.0 1258.0 1277.0 1267.0 4.0 -6.0 402.0 1018.71 4520.0 -400.0
85 FG1911.ZCE 20190321 1277.0 1267.0 1275.0 1275.0 1275.0 1275.0 1275.0 8.0 8.0 250.0 637.5 4270.0 -250.0
86 FG1911.ZCE 20190322 1275.0 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
87 FG1911.ZCE 20190325 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
88 FG1911.ZCE 20190326 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
89 FG1911.ZCE 20190327 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
90 FG1911.ZCE 20190328 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
91 FG1911.ZCE 20190329 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
92 FG1911.ZCE 20190401 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
93 FG1911.ZCE 20190402 1275.0 1275.0 0.0 0.0 0.0 4270.0 0.0
94 FG1911.ZCE 20190403 1275.0 1276.0 1.0 0.0 0.0 4270.0 0.0
95 FG1911.ZCE 20190404 1276.0 1291.0 15.0 0.0 0.0 4270.0 0.0
96 FG1911.ZCE 20190408 1291.0 1299.0 1301.0 1299.0 1301.0 1300.0 10.0 9.0 2000.0 5198.0 5270.0 1000.0
97 FG1911.ZCE 20190409 1301.0 1300.0 1305.0 1305.0 1300.0 1300.0 1305.0 0.0 5.0 202.0 527.2 5072.0 -198.0
98 FG1911.ZCE 20190410 1300.0 1305.0 1324.0 1324.0 1310.0 1310.0 1310.0 5.0 5.0 1002.0 2625.3 5572.0 500.0
99 FG1911.ZCE 20190411 1310.0 1310.0 1321.0 11.0 0.0 0.0 5572.0 0.0
100 FG1911.ZCE 20190412 1321.0 1321.0 0.0 0.0 0.0 5572.0 0.0
101 FG1911.ZCE 20190415 1321.0 1321.0 0.0 0.0 0.0 5572.0 0.0
102 FG1911.ZCE 20190416 1321.0 1329.0 8.0 0.0 0.0 5572.0 0.0
103 FG1911.ZCE 20190417 1329.0 1329.0 0.0 0.0 0.0 5572.0 0.0
104 FG1911.ZCE 20190418 1329.0 1309.0 1312.0 1309.0 1312.0 1311.0 -17.0 -18.0 2000.0 5242.0 6572.0 1000.0
105 FG1911.ZCE 20190419 1312.0 1311.0 1331.0 20.0 0.0 0.0 6572.0 0.0
106 FG1911.ZCE 20190422 1331.0 1342.0 1342.0 1342.0 1342.0 1342.0 11.0 11.0 320.0 858.88 6892.0 320.0
107 FG1911.ZCE 20190423 1342.0 1342.0 1351.0 9.0 0.0 0.0 6892.0 0.0
108 FG1911.ZCE 20190424 1351.0 1352.0 1.0 0.0 0.0 6892.0 0.0
109 FG1911.ZCE 20190425 1352.0 1352.0 0.0 0.0 0.0 6892.0 0.0
110 FG1911.ZCE 20190426 1352.0 1355.0 3.0 0.0 0.0 6892.0 0.0
111 FG1911.ZCE 20190429 1355.0 1362.0 1362.0 1362.0 1362.0 1362.0 7.0 7.0 100.0 272.4 6992.0 100.0
112 FG1911.ZCE 20190430 1362.0 1362.0 1352.0 1354.0 1352.0 1354.0 1354.0 -8.0 -8.0 102.0 276.21 7092.0 100.0
113 FG1911.ZCE 20190506 1354.0 1354.0 1352.0 -2.0 0.0 0.0 7092.0 0.0
114 FG1911.ZCE 20190507 1352.0 1335.0 -17.0 0.0 0.0 7092.0 0.0
115 FG1911.ZCE 20190508 1335.0 1335.0 0.0 0.0 0.0 7092.0 0.0
116 FG1911.ZCE 20190509 1335.0 1335.0 1335.0 1335.0 1335.0 1335.0 0.0 0.0 600.0 1602.0 6492.0 -600.0
117 FG1911.ZCE 20190510 1335.0 1335.0 1324.0 1356.0 1324.0 1356.0 1340.0 21.0 5.0 4.0 10.72 6492.0 0.0
118 FG1911.ZCE 20190513 1356.0 1340.0 1347.0 7.0 0.0 0.0 6492.0 0.0
119 FG1911.ZCE 20190514 1347.0 1347.0 0.0 0.0 0.0 6492.0 0.0
120 FG1911.ZCE 20190515 1347.0 1358.0 1359.0 1356.0 1359.0 1358.0 12.0 11.0 3000.0 8146.0 4992.0 -1500.0
121 FG1911.ZCE 20190516 1359.0 1358.0 1367.0 9.0 0.0 0.0 4992.0 0.0
122 FG1911.ZCE 20190517 1367.0 1373.0 6.0 0.0 0.0 4992.0 0.0
123 FG1911.ZCE 20190520 1373.0 1373.0 0.0 0.0 0.0 4992.0 0.0
124 FG1911.ZCE 20190521 1373.0 1373.0 0.0 0.0 0.0 4992.0 0.0
125 FG1911.ZCE 20190522 1373.0 1391.0 18.0 0.0 0.0 4992.0 0.0
126 FG1911.ZCE 20190523 1391.0 1391.0 0.0 0.0 0.0 4992.0 0.0
127 FG1911.ZCE 20190524 1391.0 1391.0 0.0 0.0 0.0 4992.0 0.0
128 FG1911.ZCE 20190527 1391.0 1402.0 1404.0 1402.0 1402.0 1403.0 11.0 12.0 2000.0 5610.0 3992.0 -1000.0
129 FG1911.ZCE 20190528 1402.0 1403.0 1385.0 -18.0 0.0 0.0 3992.0 0.0
130 FG1911.ZCE 20190529 1385.0 1381.0 -4.0 0.0 0.0 3992.0 0.0
131 FG1911.ZCE 20190530 1381.0 1380.0 -1.0 0.0 0.0 3992.0 0.0
132 FG1911.ZCE 20190531 1380.0 1369.0 -11.0 0.0 0.0 3992.0 0.0
133 FG1911.ZCE 20190603 1369.0 1369.0 0.0 0.0 0.0 3992.0 0.0
134 FG1911.ZCE 20190604 1369.0 1366.0 -3.0 0.0 0.0 3992.0 0.0
135 FG1911.ZCE 20190605 1366.0 1366.0 0.0 0.0 0.0 3992.0 0.0
136 FG1911.ZCE 20190606 1366.0 1372.0 1374.0 1372.0 1373.0 1373.0 7.0 7.0 2400.0 6591.6 5192.0 1200.0
137 FG1911.ZCE 20190610 1373.0 1373.0 1383.0 10.0 0.0 0.0 5192.0 0.0
138 FG1911.ZCE 20190611 1383.0 1433.0 1439.0 1414.0 1439.0 1420.0 56.0 37.0 22.0 62.49 5208.0 16.0
139 FG1911.ZCE 20190612 1439.0 1420.0 1465.0 1473.0 1437.0 1443.0 1439.0 23.0 19.0 4020.0 11565.73 6994.0 1786.0
140 FG1911.ZCE 20190613 1443.0 1439.0 1443.0 1443.0 1443.0 1443.0 1443.0 4.0 4.0 2.0 5.77 6992.0 -2.0
141 FG1911.ZCE 20190614 1443.0 1443.0 1442.0 1442.0 1440.0 1440.0 1441.0 -3.0 -2.0 840.0 2420.88 7412.0 420.0
142 FG1911.ZCE 20190617 1440.0 1441.0 1441.0 0.0 0.0 0.0 7412.0 0.0
143 FG1911.ZCE 20190618 1441.0 1441.0 0.0 0.0 0.0 7412.0 0.0
144 FG1911.ZCE 20190619 1441.0 1444.0 3.0 0.0 0.0 7412.0 0.0
145 FG1911.ZCE 20190620 1444.0 1455.0 11.0 0.0 0.0 7412.0 0.0
146 FG1911.ZCE 20190621 1455.0 1455.0 0.0 0.0 0.0 7412.0 0.0
147 FG1911.ZCE 20190624 1455.0 1452.0 1469.0 1452.0 1469.0 1461.0 14.0 6.0 4.0 11.68 7412.0 0.0
148 FG1911.ZCE 20190625 1469.0 1461.0 1450.0 1450.0 1450.0 1450.0 1450.0 -11.0 -11.0 840.0 2436.0 6992.0 -420.0
149 FG1911.ZCE 20190626 1450.0 1450.0 1475.0 25.0 0.0 0.0 6992.0 0.0
150 FG1911.ZCE 20190627 1475.0 1475.0 0.0 0.0 0.0 6992.0 0.0
151 FG1911.ZCE 20190628 1475.0 1475.0 1479.0 1475.0 1479.0 1477.0 4.0 2.0 400.0 1181.6 6792.0 -200.0
152 FG1911.ZCE 20190701 1479.0 1477.0 1498.0 1498.0 1498.0 1498.0 1498.0 21.0 21.0 2.0 5.99 6794.0 2.0
153 FG1911.ZCE 20190702 1498.0 1498.0 1486.0 1492.0 1482.0 1492.0 1487.0 -6.0 -11.0 1600.0 4756.8 5994.0 -800.0
154 FG1911.ZCE 20190703 1492.0 1487.0 1481.0 -6.0 0.0 0.0 5994.0 0.0
155 FG1911.ZCE 20190704 1481.0 1481.0 0.0 0.0 0.0 5994.0 0.0
156 FG1911.ZCE 20190705 1481.0 1476.0 -5.0 0.0 0.0 5994.0 0.0
157 FG1911.ZCE 20190708 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
158 FG1911.ZCE 20190709 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
159 FG1911.ZCE 20190710 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
160 FG1911.ZCE 20190711 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
161 FG1911.ZCE 20190712 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
162 FG1911.ZCE 20190715 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
163 FG1911.ZCE 20190716 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
164 FG1911.ZCE 20190717 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
165 FG1911.ZCE 20190718 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
166 FG1911.ZCE 20190719 1476.0 1476.0 0.0 0.0 0.0 5994.0 0.0
167 FG1911.ZCE 20190722 1476.0 1474.0 -2.0 0.0 0.0 5994.0 0.0
168 FG1911.ZCE 20190723 1474.0 1474.0 0.0 0.0 0.0 5994.0 0.0
169 FG1911.ZCE 20190724 1474.0 1420.0 1420.0 1420.0 1420.0 1420.0 -54.0 -54.0 2.0 5.68 5994.0 0.0
170 FG1911.ZCE 20190725 1420.0 1420.0 1432.0 12.0 0.0 0.0 5994.0 0.0
171 FG1911.ZCE 20190726 1432.0 1465.0 33.0 0.0 0.0 5994.0 0.0
172 FG1911.ZCE 20190729 1465.0 1465.0 0.0 0.0 0.0 5994.0 0.0
173 FG1911.ZCE 20190730 1465.0 1463.0 -2.0 0.0 0.0 5994.0 0.0
174 FG1911.ZCE 20190731 1463.0 1462.0 -1.0 0.0 0.0 5994.0 0.0
175 FG1911.ZCE 20190801 1462.0 1462.0 0.0 0.0 0.0 5994.0 0.0
176 FG1911.ZCE 20190802 1462.0 1449.0 1451.0 1437.0 1437.0 1446.0 -25.0 -16.0 6.0 17.35 5992.0 -2.0
177 FG1911.ZCE 20190805 1437.0 1446.0 1451.0 1453.0 1451.0 1451.0 1451.0 5.0 5.0 4400.0 12771.2 3952.0 -2040.0
178 FG1911.ZCE 20190806 1451.0 1451.0 1451.0 0.0 0.0 0.0 3952.0 0.0
179 FG1911.ZCE 20190807 1451.0 1451.0 0.0 0.0 0.0 3952.0 0.0
180 FG1911.ZCE 20190808 1451.0 1451.0 0.0 0.0 0.0 3952.0 0.0
181 FG1911.ZCE 20190809 1451.0 1451.0 0.0 0.0 0.0 3952.0 0.0
182 FG1911.ZCE 20190812 1451.0 1451.0 0.0 0.0 0.0 3952.0 0.0
183 FG1911.ZCE 20190813 1451.0 1446.0 -5.0 0.0 0.0 3952.0 0.0
184 FG1911.ZCE 20190814 1446.0 1454.0 1454.0 1454.0 1454.0 1454.0 8.0 8.0 2.0 5.82 3952.0 0.0
185 FG1911.ZCE 20190815 1454.0 1454.0 1452.0 1452.0 1452.0 1452.0 1452.0 -2.0 -2.0 1000.0 2904.0 2952.0 -1000.0
186 FG1911.ZCE 20190816 1452.0 1452.0 1449.0 1449.0 1448.0 1448.0 1449.0 -4.0 -3.0 508.0 1472.17 2444.0 -508.0
187 FG1911.ZCE 20190819 1448.0 1449.0 1449.0 0.0 0.0 0.0 2444.0 0.0
188 FG1911.ZCE 20190820 1449.0 1468.0 1468.0 1468.0 1468.0 1468.0 19.0 19.0 4.0 11.74 2444.0 0.0
189 FG1911.ZCE 20190821 1468.0 1468.0 1468.0 0.0 0.0 0.0 2444.0 0.0
190 FG1911.ZCE 20190822 1468.0 1468.0 0.0 0.0 0.0 2444.0 0.0
191 FG1911.ZCE 20190823 1468.0 1463.0 -5.0 0.0 0.0 2444.0 0.0
192 FG1911.ZCE 20190826 1463.0 1410.0 1450.0 1410.0 1445.0 1434.0 -18.0 -29.0 54.0 154.88 2446.0 2.0
193 FG1911.ZCE 20190827 1445.0 1434.0 1439.0 1439.0 1439.0 1439.0 1439.0 5.0 5.0 940.0 2705.32 1506.0 -940.0
194 FG1911.ZCE 20190828 1439.0 1439.0 1439.0 0.0 0.0 0.0 1506.0 0.0
195 FG1911.ZCE 20190829 1439.0 1436.0 -3.0 0.0 0.0 1506.0 0.0
196 FG1911.ZCE 20190830 1436.0 1436.0 0.0 0.0 0.0 1506.0 0.0
197 FG1911.ZCE 20190902 1436.0 1436.0 0.0 0.0 0.0 1506.0 0.0
198 FG1911.ZCE 20190903 1436.0 1417.0 1417.0 1417.0 1417.0 1417.0 -19.0 -19.0 2.0 5.67 1504.0 -2.0
199 FG1911.ZCE 20190904 1417.0 1417.0 1421.0 4.0 0.0 0.0 1504.0 0.0
200 FG1911.ZCE 20190905 1421.0 1455.0 1478.0 1455.0 1478.0 1470.0 57.0 49.0 6.0 17.64 1506.0 2.0
201 FG1911.ZCE 20190906 1478.0 1470.0 1470.0 0.0 0.0 0.0 1506.0 0.0
202 FG1911.ZCE 20190909 1470.0 1470.0 0.0 0.0 0.0 1506.0 0.0
203 FG1911.ZCE 20190910 1470.0 1470.0 0.0 0.0 0.0 1506.0 0.0
204 FG1911.ZCE 20190911 1470.0 1478.0 1516.0 1467.0 1498.0 1508.0 28.0 38.0 92.0 277.44 1558.0 52.0
205 FG1911.ZCE 20190912 1498.0 1508.0 1493.0 1524.0 1493.0 1498.0 1518.0 -10.0 10.0 56.0 170.0 1522.0 -36.0
206 FG1911.ZCE 20190916 1498.0 1518.0 1500.0 1516.0 1490.0 1516.0 1500.0 -2.0 -18.0 490.0 1469.97 1044.0 -478.0
207 FG1911.ZCE 20190917 1516.0 1500.0 1496.0 1506.0 1496.0 1506.0 1501.0 6.0 1.0 4.0 12.01 1044.0 0.0
208 FG1911.ZCE 20190918 1506.0 1501.0 1501.0 0.0 0.0 0.0 1044.0 0.0
209 FG1911.ZCE 20190919 1501.0 1501.0 0.0 0.0 0.0 1044.0 0.0
210 FG1911.ZCE 20190920 1501.0 1497.0 -4.0 0.0 0.0 1044.0 0.0
211 FG1911.ZCE 20190923 1497.0 1495.0 1495.0 1495.0 1495.0 1495.0 -2.0 -2.0 2.0 5.98 1042.0 -2.0
212 FG1911.ZCE 20190924 1495.0 1495.0 1477.0 1477.0 1477.0 1477.0 1477.0 -18.0 -18.0 2.0 5.91 1042.0 0.0
213 FG1911.ZCE 20190925 1477.0 1477.0 1469.0 -8.0 0.0 0.0 1042.0 0.0
214 FG1911.ZCE 20190926 1469.0 1410.0 -59.0 0.0 0.0 1042.0 0.0
215 FG1911.ZCE 20190927 1410.0 1436.0 26.0 0.0 0.0 1042.0 0.0
216 FG1911.ZCE 20190930 1436.0 1446.0 10.0 0.0 0.0 1042.0 0.0
217 FG1911.ZCE 20191008 1446.0 1507.0 1507.0 1507.0 1507.0 1507.0 61.0 61.0 2.0 6.03 1042.0 0.0
218 FG1911.ZCE 20191009 1507.0 1507.0 1502.0 -5.0 0.0 0.0 1042.0 0.0
219 FG1911.ZCE 20191010 1502.0 1502.0 1525.0 1502.0 1525.0 1514.0 23.0 12.0 4.0 12.11 1040.0 -2.0
220 FG1911.ZCE 20191011 1525.0 1514.0 1533.0 1565.0 1532.0 1532.0 1542.0 18.0 28.0 1230.0 3793.05 516.0 -524.0
221 FG1911.ZCE 20191014 1532.0 1542.0 1553.0 1580.0 1530.0 1540.0 1551.0 -2.0 9.0 26.0 80.65 516.0 0.0
222 FG1911.ZCE 20191015 1540.0 1551.0 1530.0 1575.0 1530.0 1547.0 1547.0 -4.0 -4.0 462.0 1429.56 60.0 -456.0
223 FG1911.ZCE 20191016 1547.0 1547.0 1547.0 0.0 0.0 0.0 60.0 0.0
224 FG1911.ZCE 20191017 1547.0 1535.0 1609.0 1515.0 1572.0 1568.0 25.0 21.0 130.0 407.75 60.0 0.0
225 FG1911.ZCE 20191018 1572.0 1568.0 1628.0 1631.0 1615.0 1617.0 1621.0 49.0 53.0 36.0 116.74 60.0 0.0
226 FG1911.ZCE 20191021 1617.0 1621.0 1685.0 1685.0 1622.0 1634.0 1651.0 13.0 30.0 40.0 132.08 60.0 0.0
227 FG1911.ZCE 20191022 1634.0 1651.0 1700.0 1700.0 1677.0 1677.0 1689.0 26.0 38.0 4.0 13.51 60.0 0.0
228 FG1911.ZCE 20191023 1677.0 1689.0 1659.0 1660.0 1659.0 1660.0 1659.0 -29.0 -30.0 8.0 26.55 60.0 0.0
229 FG1911.ZCE 20191024 1660.0 1659.0 1698.0 1698.0 1689.0 1689.0 1694.0 30.0 35.0 4.0 13.55 60.0 0.0
230 FG1911.ZCE 20191025 1689.0 1694.0 1652.0 1652.0 1648.0 1648.0 1650.0 -46.0 -44.0 16.0 52.8 60.0 0.0
231 FG1911.ZCE 20191028 1648.0 1650.0 1680.0 1680.0 1680.0 1680.0 1680.0 30.0 30.0 2.0 6.72 60.0 0.0
232 FG1911.ZCE 20191029 1680.0 1680.0 1680.0 0.0 0.0 0.0 60.0 0.0
233 FG1911.ZCE 20191030 1680.0 1660.0 1660.0 1644.0 1644.0 1650.0 -36.0 -30.0 8.0 26.4 60.0 0.0
234 FG1911.ZCE 20191031 1644.0 1650.0 1698.0 1699.0 1658.0 1688.0 1683.0 38.0 33.0 32.0 107.73 60.0 0.0
235 FG1911.ZCE 20191101 1688.0 1683.0 1655.0 1655.0 1620.0 1620.0 1629.0 -63.0 -54.0 130.0 423.46 60.0 0.0
236 FG1911.ZCE 20191104 1620.0 1629.0 1629.0 0.0 0.0 0.0 60.0 0.0
237 FG1911.ZCE 20191105 1629.0 1629.0 0.0 0.0 0.0 60.0 0.0
238 FG1911.ZCE 20191106 1629.0 1632.0 3.0 0.0 0.0 60.0 0.0
239 FG1911.ZCE 20191107 1632.0 1627.0 -5.0 0.0 0.0 60.0 0.0
240 FG1911.ZCE 20191108 1627.0 1634.0 7.0 0.0 0.0 60.0 0.0
241 FG1911.ZCE 20191111 1634.0 1600.0 1600.0 1600.0 1600.0 1600.0 -34.0 -34.0 60.0 192.0 0.0 -60.0
242 FG1911.ZCE 20191112 1600.0 1600.0 1586.0 -14.0 0.0 0.0 0.0 0.0
243 FG1911.ZCE 20191113 1586.0 1584.0 -2.0 0.0 0.0 0.0 0.0
244 FG1911.ZCE 20191114 1584.0 1594.0 10.0 0.0 0.0 0.0 0.0