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/FG1901.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
FG1901.ZCE,20180116,,1496.0,1447.0,1482.0,1427.0,1429.0,1439.0,-67.0,-57.0,1118.0,3218.43,964.0,964.0,
FG1901.ZCE,20180117,1429.0,1439.0,1429.0,1437.0,1428.0,1435.0,1433.0,-4.0,-6.0,258.0,739.22,954.0,-10.0,
FG1901.ZCE,20180118,1435.0,1433.0,1428.0,1441.0,1427.0,1437.0,1432.0,4.0,-1.0,1008.0,2887.32,1674.0,720.0,
FG1901.ZCE,20180119,1437.0,1432.0,1433.0,1437.0,1423.0,1435.0,1430.0,3.0,-2.0,654.0,1870.76,1658.0,-16.0,
FG1901.ZCE,20180122,1435.0,1430.0,1430.0,1434.0,1408.0,1413.0,1416.0,-17.0,-14.0,1120.0,3171.48,2536.0,878.0,
FG1901.ZCE,20180123,1413.0,1416.0,1409.0,1417.0,1404.0,1415.0,1410.0,-1.0,-6.0,592.0,1669.05,2728.0,192.0,
FG1901.ZCE,20180124,1415.0,1410.0,1413.0,1419.0,1412.0,1418.0,1416.0,8.0,6.0,194.0,549.23,2728.0,0.0,
FG1901.ZCE,20180125,1418.0,1416.0,1419.0,1440.0,1412.0,1432.0,1432.0,16.0,16.0,770.0,2204.58,2910.0,182.0,
FG1901.ZCE,20180126,1432.0,1432.0,1430.0,1436.0,1426.0,1434.0,1430.0,2.0,-2.0,152.0,434.85,2834.0,-76.0,
FG1901.ZCE,20180129,1434.0,1430.0,1434.0,1449.0,1433.0,1446.0,1441.0,16.0,11.0,972.0,2801.41,3226.0,392.0,
FG1901.ZCE,20180130,1446.0,1441.0,1444.0,1446.0,1437.0,1446.0,1442.0,5.0,1.0,182.0,525.0,3204.0,-22.0,
FG1901.ZCE,20180131,1446.0,1442.0,1444.0,1446.0,1430.0,1435.0,1438.0,-7.0,-4.0,256.0,736.12,3312.0,108.0,
FG1901.ZCE,20180201,1435.0,1438.0,1435.0,1448.0,1426.0,1431.0,1435.0,-7.0,-3.0,286.0,820.95,3290.0,-22.0,
FG1901.ZCE,20180202,1431.0,1435.0,1430.0,1446.0,1429.0,1443.0,1437.0,8.0,2.0,286.0,821.95,3344.0,54.0,
FG1901.ZCE,20180205,1443.0,1437.0,1438.0,1446.0,1435.0,1445.0,1441.0,8.0,4.0,212.0,610.94,3402.0,58.0,
FG1901.ZCE,20180206,1445.0,1441.0,1441.0,1447.0,1437.0,1441.0,1440.0,0.0,-1.0,82.0,236.21,3392.0,-10.0,
FG1901.ZCE,20180207,1441.0,1440.0,1439.0,1444.0,1435.0,1441.0,1440.0,1.0,0.0,144.0,414.73,3448.0,56.0,
FG1901.ZCE,20180208,1441.0,1440.0,1438.0,1462.0,1428.0,1428.0,1444.0,-12.0,4.0,344.0,993.23,3418.0,-30.0,
FG1901.ZCE,20180209,1428.0,1444.0,1428.0,1432.0,1416.0,1417.0,1425.0,-27.0,-19.0,408.0,1162.95,3340.0,-78.0,
FG1901.ZCE,20180212,1417.0,1425.0,1414.0,1420.0,1402.0,1405.0,1411.0,-20.0,-14.0,448.0,1264.64,3330.0,-10.0,
FG1901.ZCE,20180213,1405.0,1411.0,1408.0,1411.0,1403.0,1408.0,1407.0,-3.0,-4.0,160.0,450.3,3320.0,-10.0,
FG1901.ZCE,20180214,1408.0,1407.0,1405.0,1423.0,1405.0,1422.0,1414.0,15.0,7.0,202.0,571.21,3286.0,-34.0,
FG1901.ZCE,20180222,1422.0,1414.0,1420.0,1428.0,1410.0,1413.0,1419.0,-1.0,5.0,240.0,681.26,3338.0,52.0,
FG1901.ZCE,20180223,1413.0,1419.0,1412.0,1445.0,1412.0,1439.0,1431.0,20.0,12.0,388.0,1110.44,3374.0,36.0,
FG1901.ZCE,20180226,1439.0,1431.0,1455.0,1455.0,1433.0,1442.0,1442.0,11.0,11.0,370.0,1067.39,3396.0,22.0,
FG1901.ZCE,20180227,1442.0,1442.0,1436.0,1442.0,1436.0,1439.0,1439.0,-3.0,-3.0,160.0,460.39,3414.0,18.0,
FG1901.ZCE,20180228,1439.0,1439.0,1441.0,1451.0,1436.0,1450.0,1446.0,11.0,7.0,746.0,2157.04,3704.0,290.0,
FG1901.ZCE,20180301,1450.0,1446.0,1448.0,1451.0,1445.0,1451.0,1447.0,5.0,1.0,478.0,1383.68,4006.0,302.0,
FG1901.ZCE,20180302,1451.0,1447.0,1445.0,1449.0,1443.0,1448.0,1447.0,1.0,0.0,292.0,845.07,3872.0,-134.0,
FG1901.ZCE,20180305,1448.0,1447.0,1446.0,1448.0,1436.0,1438.0,1441.0,-9.0,-6.0,280.0,807.09,3832.0,-40.0,
FG1901.ZCE,20180306,1438.0,1441.0,1437.0,1440.0,1429.0,1436.0,1434.0,-5.0,-7.0,174.0,499.04,3814.0,-18.0,
FG1901.ZCE,20180307,1436.0,1434.0,1436.0,1442.0,1430.0,1431.0,1435.0,-3.0,1.0,188.0,539.54,3894.0,80.0,
FG1901.ZCE,20180308,1431.0,1435.0,1433.0,1438.0,1425.0,1426.0,1431.0,-9.0,-4.0,420.0,1202.34,4064.0,170.0,
FG1901.ZCE,20180309,1426.0,1431.0,1428.0,1429.0,1389.0,1392.0,1406.0,-39.0,-25.0,2060.0,5792.46,4900.0,836.0,
FG1901.ZCE,20180312,1392.0,1406.0,1390.0,1410.0,1390.0,1399.0,1398.0,-7.0,-8.0,1398.0,3909.4,5060.0,160.0,
FG1901.ZCE,20180313,1399.0,1398.0,1395.0,1404.0,1390.0,1399.0,1397.0,1.0,-1.0,658.0,1838.15,5190.0,130.0,
FG1901.ZCE,20180314,1399.0,1397.0,1398.0,1403.0,1392.0,1393.0,1397.0,-4.0,0.0,474.0,1324.26,5340.0,150.0,
FG1901.ZCE,20180315,1393.0,1397.0,1403.0,1403.0,1376.0,1376.0,1384.0,-21.0,-13.0,1826.0,5053.18,6548.0,1208.0,
FG1901.ZCE,20180316,1376.0,1384.0,1377.0,1387.0,1376.0,1384.0,1382.0,0.0,-2.0,640.0,1769.22,6546.0,-2.0,
FG1901.ZCE,20180319,1384.0,1382.0,1383.0,1394.0,1370.0,1383.0,1383.0,1.0,1.0,1306.0,3611.81,6498.0,-48.0,
FG1901.ZCE,20180320,1383.0,1383.0,1387.0,1389.0,1370.0,1379.0,1380.0,-4.0,-3.0,644.0,1777.45,6684.0,186.0,
FG1901.ZCE,20180321,1379.0,1380.0,1382.0,1384.0,1346.0,1353.0,1367.0,-27.0,-13.0,1964.0,5368.6,7578.0,894.0,
FG1901.ZCE,20180322,1353.0,1367.0,1356.0,1363.0,1303.0,1321.0,1334.0,-46.0,-33.0,3656.0,9757.3,9180.0,1602.0,
FG1901.ZCE,20180323,1321.0,1334.0,1325.0,1329.0,1292.0,1309.0,1307.0,-25.0,-27.0,4030.0,10537.48,9462.0,282.0,
FG1901.ZCE,20180326,1309.0,1307.0,1313.0,1319.0,1301.0,1310.0,1310.0,3.0,3.0,1640.0,4297.27,9796.0,334.0,
FG1901.ZCE,20180327,1310.0,1310.0,1313.0,1314.0,1294.0,1298.0,1302.0,-12.0,-8.0,1890.0,4922.88,10828.0,1032.0,
FG1901.ZCE,20180328,1298.0,1302.0,1300.0,1302.0,1292.0,1297.0,1298.0,-5.0,-4.0,1104.0,2865.26,10998.0,170.0,
FG1901.ZCE,20180329,1297.0,1298.0,1297.0,1308.0,1294.0,1307.0,1303.0,9.0,5.0,702.0,1828.81,10972.0,-26.0,
FG1901.ZCE,20180330,1307.0,1303.0,1307.0,1330.0,1303.0,1326.0,1317.0,23.0,14.0,2052.0,5403.59,10586.0,-386.0,
FG1901.ZCE,20180402,1326.0,1317.0,1328.0,1331.0,1298.0,1302.0,1310.0,-15.0,-7.0,2560.0,6706.09,11930.0,1344.0,
FG1901.ZCE,20180403,1302.0,1310.0,1297.0,1309.0,1280.0,1293.0,1292.0,-17.0,-18.0,3082.0,7966.68,13346.0,1416.0,
FG1901.ZCE,20180404,1293.0,1292.0,1295.0,1295.0,1281.0,1287.0,1288.0,-5.0,-4.0,926.0,2385.51,13444.0,98.0,
FG1901.ZCE,20180409,1287.0,1288.0,1278.0,1290.0,1269.0,1286.0,1281.0,-2.0,-7.0,1158.0,2966.12,13830.0,386.0,
FG1901.ZCE,20180410,1286.0,1281.0,1278.0,1298.0,1278.0,1292.0,1291.0,11.0,10.0,2660.0,6869.01,13968.0,138.0,
FG1901.ZCE,20180411,1292.0,1291.0,1291.0,1314.0,1291.0,1301.0,1303.0,10.0,12.0,3938.0,10264.61,15468.0,1500.0,
FG1901.ZCE,20180412,1301.0,1303.0,1299.0,1307.0,1294.0,1303.0,1302.0,0.0,-1.0,2858.0,7441.26,16428.0,960.0,
FG1901.ZCE,20180413,1303.0,1302.0,1304.0,1317.0,1299.0,1315.0,1309.0,13.0,7.0,2840.0,7434.3,16204.0,-224.0,
FG1901.ZCE,20180416,1315.0,1309.0,1315.0,1317.0,1288.0,1298.0,1302.0,-11.0,-7.0,4290.0,11168.54,16420.0,216.0,
FG1901.ZCE,20180417,1298.0,1302.0,1298.0,1307.0,1294.0,1296.0,1299.0,-6.0,-3.0,2854.0,7415.01,16212.0,-208.0,
FG1901.ZCE,20180418,1296.0,1299.0,1297.0,1318.0,1292.0,1315.0,1310.0,16.0,11.0,3350.0,8778.74,15864.0,-348.0,
FG1901.ZCE,20180419,1315.0,1310.0,1320.0,1330.0,1315.0,1326.0,1322.0,16.0,12.0,4156.0,10989.65,15924.0,60.0,
FG1901.ZCE,20180420,1326.0,1322.0,1324.0,1327.0,1317.0,1319.0,1322.0,-3.0,0.0,2216.0,5857.56,15588.0,-336.0,
FG1901.ZCE,20180423,1319.0,1322.0,1319.0,1333.0,1318.0,1329.0,1326.0,7.0,4.0,3294.0,8738.9,15440.0,-148.0,
FG1901.ZCE,20180424,1329.0,1326.0,1323.0,1339.0,1322.0,1334.0,1329.0,8.0,3.0,3302.0,8779.86,15438.0,-2.0,
FG1901.ZCE,20180425,1334.0,1329.0,1331.0,1340.0,1321.0,1326.0,1329.0,-3.0,0.0,4310.0,11453.27,16354.0,916.0,
FG1901.ZCE,20180426,1326.0,1329.0,1325.0,1330.0,1322.0,1328.0,1327.0,-1.0,-2.0,2686.0,7126.46,16040.0,-314.0,
FG1901.ZCE,20180427,1328.0,1327.0,1327.0,1329.0,1312.0,1324.0,1320.0,-3.0,-7.0,3738.0,9870.96,16026.0,-14.0,
FG1901.ZCE,20180502,1324.0,1320.0,1320.0,1329.0,1308.0,1324.0,1317.0,4.0,-3.0,5206.0,13715.48,17772.0,1746.0,
FG1901.ZCE,20180503,1324.0,1317.0,1319.0,1335.0,1319.0,1330.0,1329.0,13.0,12.0,6360.0,16899.96,16324.0,-1448.0,
FG1901.ZCE,20180504,1330.0,1329.0,1329.0,1333.0,1315.0,1319.0,1325.0,-10.0,-4.0,4968.0,13168.26,16360.0,36.0,
FG1901.ZCE,20180507,1319.0,1325.0,1320.0,1330.0,1316.0,1328.0,1325.0,3.0,0.0,5102.0,13522.46,16534.0,174.0,
FG1901.ZCE,20180508,1328.0,1325.0,1328.0,1332.0,1322.0,1324.0,1327.0,-1.0,2.0,3842.0,10197.38,15684.0,-850.0,
FG1901.ZCE,20180509,1324.0,1327.0,1324.0,1325.0,1295.0,1300.0,1309.0,-27.0,-18.0,11144.0,29173.99,22368.0,6684.0,
FG1901.ZCE,20180510,1300.0,1309.0,1300.0,1311.0,1300.0,1304.0,1304.0,-5.0,-5.0,6104.0,15919.97,21676.0,-692.0,
FG1901.ZCE,20180511,1304.0,1304.0,1306.0,1312.0,1302.0,1305.0,1308.0,1.0,4.0,8572.0,22416.32,24052.0,2376.0,
FG1901.ZCE,20180514,1305.0,1308.0,1311.0,1317.0,1301.0,1313.0,1310.0,5.0,2.0,6806.0,17838.39,23534.0,-518.0,
FG1901.ZCE,20180515,1313.0,1310.0,1314.0,1318.0,1305.0,1314.0,1313.0,4.0,3.0,7602.0,19966.41,23362.0,-172.0,
FG1901.ZCE,20180516,1314.0,1313.0,1314.0,1328.0,1308.0,1314.0,1317.0,1.0,4.0,9316.0,24534.23,23836.0,474.0,
FG1901.ZCE,20180517,1314.0,1317.0,1315.0,1321.0,1313.0,1315.0,1317.0,-2.0,0.0,5080.0,13383.51,22448.0,-1388.0,
FG1901.ZCE,20180518,1315.0,1317.0,1319.0,1321.0,1296.0,1305.0,1309.0,-12.0,-8.0,9846.0,25777.29,25372.0,2924.0,
FG1901.ZCE,20180521,1305.0,1309.0,1305.0,1339.0,1302.0,1328.0,1325.0,19.0,16.0,12790.0,33884.46,24188.0,-1184.0,
FG1901.ZCE,20180522,1328.0,1325.0,1333.0,1337.0,1326.0,1331.0,1331.0,6.0,6.0,6454.0,17175.99,22738.0,-1450.0,
FG1901.ZCE,20180523,1331.0,1331.0,1331.0,1335.0,1318.0,1327.0,1327.0,-4.0,-4.0,6992.0,18557.21,22246.0,-492.0,
FG1901.ZCE,20180524,1327.0,1327.0,1329.0,1348.0,1323.0,1337.0,1335.0,10.0,8.0,10270.0,27414.68,24736.0,2490.0,
FG1901.ZCE,20180525,1337.0,1335.0,1337.0,1342.0,1332.0,1340.0,1337.0,5.0,2.0,6962.0,18615.92,24038.0,-698.0,
FG1901.ZCE,20180528,1340.0,1337.0,1338.0,1380.0,1333.0,1373.0,1360.0,36.0,23.0,12806.0,34820.46,25154.0,1116.0,
FG1901.ZCE,20180529,1373.0,1360.0,1375.0,1375.0,1362.0,1372.0,1369.0,12.0,9.0,6728.0,18422.3,23148.0,-2006.0,
FG1901.ZCE,20180530,1372.0,1369.0,1373.0,1377.0,1366.0,1372.0,1372.0,3.0,3.0,5438.0,14922.9,21732.0,-1416.0,
FG1901.ZCE,20180531,1372.0,1372.0,1372.0,1388.0,1366.0,1379.0,1378.0,7.0,6.0,10238.0,28217.82,22974.0,1242.0,
FG1901.ZCE,20180601,1379.0,1378.0,1378.0,1397.0,1377.0,1396.0,1390.0,18.0,12.0,7206.0,20025.8,20870.0,-2104.0,
FG1901.ZCE,20180604,1396.0,1390.0,1398.0,1407.0,1386.0,1389.0,1395.0,-1.0,5.0,8796.0,24536.13,20262.0,-608.0,
FG1901.ZCE,20180605,1389.0,1395.0,1391.0,1395.0,1380.0,1394.0,1389.0,-1.0,-6.0,6730.0,18701.28,18880.0,-1382.0,
FG1901.ZCE,20180606,1394.0,1389.0,1395.0,1400.0,1384.0,1393.0,1391.0,4.0,2.0,5118.0,14239.16,18522.0,-358.0,
FG1901.ZCE,20180607,1393.0,1391.0,1390.0,1413.0,1388.0,1402.0,1398.0,11.0,7.0,8272.0,23126.7,19168.0,646.0,
FG1901.ZCE,20180608,1402.0,1398.0,1403.0,1406.0,1391.0,1396.0,1398.0,-2.0,0.0,6484.0,18126.56,17166.0,-2002.0,
FG1901.ZCE,20180611,1396.0,1398.0,1396.0,1399.0,1389.0,1389.0,1394.0,-9.0,-4.0,4432.0,12352.16,17446.0,280.0,
FG1901.ZCE,20180612,1389.0,1394.0,1388.0,1408.0,1380.0,1405.0,1397.0,11.0,3.0,9496.0,26532.68,19294.0,1848.0,
FG1901.ZCE,20180613,1405.0,1397.0,1405.0,1408.0,1386.0,1390.0,1395.0,-7.0,-2.0,9382.0,26169.48,21576.0,2282.0,
FG1901.ZCE,20180614,1390.0,1395.0,1392.0,1398.0,1385.0,1390.0,1391.0,-5.0,-4.0,4788.0,13322.91,21988.0,412.0,
FG1901.ZCE,20180615,1390.0,1391.0,1394.0,1429.0,1388.0,1426.0,1410.0,35.0,19.0,16602.0,46825.06,28134.0,6146.0,
FG1901.ZCE,20180619,1426.0,1410.0,1416.0,1427.0,1394.0,1404.0,1411.0,-6.0,1.0,14026.0,39585.07,27378.0,-756.0,
FG1901.ZCE,20180620,1404.0,1411.0,1401.0,1420.0,1399.0,1413.0,1410.0,2.0,-1.0,10654.0,30054.59,29200.0,1822.0,
FG1901.ZCE,20180621,1413.0,1410.0,1414.0,1422.0,1408.0,1410.0,1415.0,0.0,5.0,8098.0,22917.67,30718.0,1518.0,
FG1901.ZCE,20180622,1410.0,1415.0,1410.0,1410.0,1390.0,1402.0,1400.0,-13.0,-15.0,13200.0,36948.34,32902.0,2184.0,
FG1901.ZCE,20180625,1402.0,1400.0,1403.0,1407.0,1390.0,1391.0,1398.0,-9.0,-2.0,12700.0,35516.57,35534.0,2632.0,
FG1901.ZCE,20180626,1391.0,1398.0,1391.0,1391.0,1363.0,1365.0,1373.0,-33.0,-25.0,18726.0,51412.74,39890.0,4356.0,
FG1901.ZCE,20180627,1365.0,1373.0,1364.0,1376.0,1361.0,1371.0,1369.0,-2.0,-4.0,13018.0,35638.89,39766.0,-124.0,
FG1901.ZCE,20180628,1371.0,1369.0,1374.0,1387.0,1367.0,1381.0,1379.0,12.0,10.0,15082.0,41608.52,39800.0,34.0,
FG1901.ZCE,20180629,1381.0,1379.0,1379.0,1406.0,1375.0,1400.0,1394.0,21.0,15.0,18902.0,52685.1,39754.0,-46.0,
FG1901.ZCE,20180702,1400.0,1394.0,1400.0,1403.0,1386.0,1393.0,1395.0,-1.0,1.0,13784.0,38456.71,39198.0,-556.0,
FG1901.ZCE,20180703,1393.0,1395.0,1395.0,1399.0,1392.0,1398.0,1396.0,3.0,1.0,6288.0,17553.12,38226.0,-972.0,
FG1901.ZCE,20180704,1398.0,1396.0,1397.0,1414.0,1397.0,1406.0,1407.0,10.0,11.0,15192.0,42765.4,41074.0,2848.0,
FG1901.ZCE,20180705,1406.0,1407.0,1407.0,1409.0,1395.0,1399.0,1400.0,-8.0,-7.0,14636.0,40979.35,39394.0,-1680.0,
FG1901.ZCE,20180706,1399.0,1400.0,1399.0,1405.0,1384.0,1397.0,1394.0,-3.0,-6.0,14466.0,40334.43,41630.0,2236.0,
FG1901.ZCE,20180709,1397.0,1394.0,1396.0,1401.0,1391.0,1397.0,1395.0,3.0,1.0,8314.0,23203.03,40804.0,-826.0,
FG1901.ZCE,20180710,1397.0,1395.0,1398.0,1410.0,1395.0,1400.0,1403.0,5.0,8.0,13776.0,38664.29,43722.0,2918.0,
FG1901.ZCE,20180711,1400.0,1403.0,1401.0,1403.0,1385.0,1387.0,1392.0,-16.0,-11.0,14698.0,40914.44,45010.0,1288.0,
FG1901.ZCE,20180712,1387.0,1392.0,1386.0,1402.0,1376.0,1399.0,1389.0,7.0,-3.0,26862.0,74621.28,50576.0,5566.0,
FG1901.ZCE,20180713,1399.0,1389.0,1398.0,1405.0,1395.0,1396.0,1399.0,7.0,10.0,11676.0,32665.19,48626.0,-1950.0,
FG1901.ZCE,20180716,1396.0,1399.0,1395.0,1410.0,1395.0,1397.0,1402.0,-2.0,3.0,17828.0,49978.92,53200.0,4574.0,
FG1901.ZCE,20180717,1397.0,1402.0,1397.0,1403.0,1381.0,1388.0,1393.0,-14.0,-9.0,30246.0,84242.21,56660.0,3460.0,
FG1901.ZCE,20180718,1388.0,1393.0,1389.0,1401.0,1385.0,1388.0,1392.0,-5.0,-1.0,25586.0,71247.86,58886.0,2226.0,
FG1901.ZCE,20180719,1388.0,1392.0,1388.0,1397.0,1382.0,1389.0,1391.0,-3.0,-1.0,14856.0,41327.95,60156.0,1270.0,
FG1901.ZCE,20180720,1389.0,1391.0,1385.0,1396.0,1383.0,1395.0,1389.0,4.0,-2.0,16606.0,46134.28,59926.0,-230.0,
FG1901.ZCE,20180723,1395.0,1389.0,1396.0,1396.0,1381.0,1390.0,1388.0,1.0,-1.0,17358.0,48178.64,61924.0,1998.0,
FG1901.ZCE,20180724,1390.0,1388.0,1390.0,1410.0,1389.0,1407.0,1403.0,19.0,15.0,38430.0,107869.24,64876.0,2952.0,
FG1901.ZCE,20180725,1407.0,1403.0,1407.0,1413.0,1401.0,1404.0,1407.0,1.0,4.0,35540.0,99974.25,55502.0,-9374.0,
FG1901.ZCE,20180726,1404.0,1407.0,1406.0,1408.0,1401.0,1406.0,1405.0,-1.0,-2.0,13282.0,37321.25,53938.0,-1564.0,
FG1901.ZCE,20180727,1406.0,1405.0,1405.0,1420.0,1402.0,1418.0,1411.0,13.0,6.0,38836.0,109580.68,63440.0,9502.0,
FG1901.ZCE,20180730,1418.0,1411.0,1420.0,1427.0,1415.0,1425.0,1422.0,14.0,11.0,30932.0,87997.08,73484.0,10044.0,
FG1901.ZCE,20180731,1425.0,1422.0,1425.0,1429.0,1415.0,1418.0,1420.0,-4.0,-2.0,29872.0,84819.71,76504.0,3020.0,
FG1901.ZCE,20180801,1418.0,1420.0,1415.0,1428.0,1412.0,1427.0,1418.0,7.0,-2.0,38202.0,108346.88,84410.0,7906.0,
FG1901.ZCE,20180802,1427.0,1418.0,1428.0,1428.0,1414.0,1417.0,1420.0,-1.0,2.0,33956.0,96419.07,86546.0,2136.0,
FG1901.ZCE,20180803,1417.0,1420.0,1416.0,1440.0,1404.0,1404.0,1422.0,-16.0,2.0,87128.0,247771.05,95952.0,9406.0,
FG1901.ZCE,20180806,1404.0,1422.0,1408.0,1417.0,1397.0,1412.0,1407.0,-10.0,-15.0,64782.0,182318.68,95980.0,28.0,
FG1901.ZCE,20180807,1412.0,1407.0,1412.0,1434.0,1412.0,1419.0,1423.0,12.0,16.0,97892.0,278629.95,110800.0,14820.0,
FG1901.ZCE,20180808,1419.0,1423.0,1418.0,1435.0,1418.0,1420.0,1425.0,-3.0,2.0,77018.0,219487.4,115842.0,5042.0,
FG1901.ZCE,20180809,1420.0,1425.0,1420.0,1433.0,1410.0,1432.0,1419.0,7.0,-6.0,148822.0,422451.9,165638.0,49796.0,
FG1901.ZCE,20180810,1432.0,1419.0,1431.0,1445.0,1425.0,1430.0,1435.0,11.0,16.0,224694.0,644664.36,183534.0,17896.0,
FG1901.ZCE,20180813,1430.0,1435.0,1428.0,1449.0,1416.0,1442.0,1434.0,7.0,-1.0,160282.0,459743.16,190256.0,6722.0,
FG1901.ZCE,20180814,1442.0,1434.0,1443.0,1494.0,1443.0,1464.0,1466.0,30.0,32.0,403366.0,1182604.33,248706.0,58450.0,
FG1901.ZCE,20180815,1464.0,1466.0,1463.0,1470.0,1450.0,1460.0,1460.0,-6.0,-6.0,164344.0,479774.68,238276.0,-10430.0,
FG1901.ZCE,20180816,1460.0,1460.0,1458.0,1475.0,1400.0,1413.0,1434.0,-47.0,-26.0,428554.0,1228998.37,259334.0,21058.0,
FG1901.ZCE,20180817,1413.0,1434.0,1419.0,1432.0,1411.0,1428.0,1421.0,-6.0,-13.0,243536.0,691965.41,228146.0,-31188.0,
FG1901.ZCE,20180820,1428.0,1421.0,1433.0,1438.0,1407.0,1433.0,1425.0,12.0,4.0,225950.0,643976.94,221040.0,-7106.0,
FG1901.ZCE,20180821,1433.0,1425.0,1435.0,1439.0,1421.0,1429.0,1430.0,4.0,5.0,134794.0,385410.18,207126.0,-13914.0,
FG1901.ZCE,20180822,1429.0,1430.0,1430.0,1450.0,1429.0,1447.0,1442.0,17.0,12.0,183556.0,529419.62,227512.0,20386.0,
FG1901.ZCE,20180823,1447.0,1442.0,1450.0,1459.0,1444.0,1449.0,1451.0,7.0,9.0,190710.0,553403.38,224360.0,-3152.0,
FG1901.ZCE,20180824,1449.0,1451.0,1450.0,1466.0,1443.0,1466.0,1457.0,15.0,6.0,196344.0,572129.64,231478.0,7118.0,
FG1901.ZCE,20180827,1466.0,1457.0,1466.0,1469.0,1458.0,1465.0,1463.0,8.0,6.0,127316.0,372469.22,214146.0,-17332.0,
FG1901.ZCE,20180828,1465.0,1463.0,1464.0,1471.0,1452.0,1460.0,1463.0,-3.0,0.0,114860.0,336035.44,216560.0,2414.0,
FG1901.ZCE,20180829,1460.0,1463.0,1460.0,1463.0,1452.0,1456.0,1458.0,-7.0,-5.0,99146.0,289083.24,215564.0,-996.0,
FG1901.ZCE,20180830,1456.0,1458.0,1457.0,1457.0,1445.0,1450.0,1450.0,-8.0,-8.0,105996.0,307339.17,213160.0,-2404.0,
FG1901.ZCE,20180831,1450.0,1450.0,1451.0,1459.0,1436.0,1436.0,1449.0,-14.0,-1.0,138130.0,400267.27,211338.0,-1822.0,
FG1901.ZCE,20180903,1436.0,1449.0,1436.0,1438.0,1405.0,1421.0,1423.0,-28.0,-26.0,170418.0,485107.92,216462.0,5124.0,
FG1901.ZCE,20180904,1421.0,1423.0,1420.0,1426.0,1409.0,1413.0,1418.0,-10.0,-5.0,108084.0,306535.33,209014.0,-7448.0,
FG1901.ZCE,20180905,1413.0,1418.0,1413.0,1417.0,1357.0,1378.0,1384.0,-40.0,-34.0,362936.0,1004446.63,262140.0,53126.0,
FG1901.ZCE,20180906,1378.0,1384.0,1378.0,1387.0,1362.0,1369.0,1376.0,-15.0,-8.0,231462.0,636977.21,239120.0,-23020.0,
FG1901.ZCE,20180907,1369.0,1376.0,1372.0,1381.0,1341.0,1349.0,1361.0,-27.0,-15.0,349694.0,951858.6,272404.0,33284.0,
FG1901.ZCE,20180910,1349.0,1361.0,1349.0,1364.0,1346.0,1357.0,1355.0,-4.0,-6.0,179276.0,485795.05,236560.0,-35844.0,
FG1901.ZCE,20180911,1357.0,1355.0,1357.0,1362.0,1329.0,1350.0,1344.0,-5.0,-11.0,218500.0,587478.96,243632.0,7072.0,
FG1901.ZCE,20180912,1350.0,1344.0,1349.0,1364.0,1337.0,1356.0,1351.0,12.0,7.0,200498.0,541782.74,217078.0,-26554.0,
FG1901.ZCE,20180913,1356.0,1351.0,1356.0,1370.0,1342.0,1355.0,1356.0,4.0,5.0,188520.0,511127.8,223152.0,6074.0,
FG1901.ZCE,20180914,1355.0,1356.0,1357.0,1359.0,1347.0,1348.0,1353.0,-8.0,-3.0,100382.0,271645.86,217794.0,-5358.0,
FG1901.ZCE,20180917,1348.0,1353.0,1347.0,1364.0,1342.0,1351.0,1352.0,-2.0,-1.0,155836.0,421355.01,227070.0,9276.0,
FG1901.ZCE,20180918,1351.0,1352.0,1348.0,1358.0,1343.0,1355.0,1352.0,3.0,0.0,127828.0,345713.22,214670.0,-12400.0,
FG1901.ZCE,20180919,1355.0,1352.0,1357.0,1367.0,1331.0,1362.0,1350.0,10.0,-2.0,242756.0,655423.79,227432.0,12762.0,
FG1901.ZCE,20180920,1362.0,1350.0,1361.0,1374.0,1356.0,1360.0,1363.0,10.0,13.0,169970.0,463451.34,200730.0,-26702.0,
FG1901.ZCE,20180921,1360.0,1363.0,1363.0,1372.0,1356.0,1369.0,1366.0,6.0,3.0,139196.0,380159.96,197938.0,-2792.0,
FG1901.ZCE,20180925,1369.0,1366.0,1368.0,1378.0,1360.0,1367.0,1368.0,1.0,2.0,110076.0,301277.72,199936.0,1998.0,
FG1901.ZCE,20180926,1367.0,1368.0,1366.0,1375.0,1364.0,1374.0,1369.0,6.0,1.0,127960.0,350377.86,185598.0,-14338.0,
FG1901.ZCE,20180927,1374.0,1369.0,1374.0,1376.0,1353.0,1355.0,1366.0,-14.0,-3.0,121068.0,330674.27,168110.0,-17488.0,
FG1901.ZCE,20180928,1355.0,1366.0,1356.0,1358.0,1334.0,1348.0,1344.0,-18.0,-22.0,150048.0,403279.01,163992.0,-4118.0,
FG1901.ZCE,20181008,1348.0,1344.0,1351.0,1352.0,1306.0,1340.0,1322.0,-4.0,-22.0,228174.0,603443.21,196306.0,32314.0,
FG1901.ZCE,20181009,1340.0,1322.0,1342.0,1354.0,1327.0,1348.0,1340.0,26.0,18.0,239594.0,642071.03,195320.0,-986.0,
FG1901.ZCE,20181010,1348.0,1340.0,1347.0,1354.0,1341.0,1348.0,1348.0,8.0,8.0,143156.0,385818.72,179124.0,-16196.0,
FG1901.ZCE,20181011,1348.0,1348.0,1348.0,1348.0,1324.0,1331.0,1337.0,-17.0,-11.0,176396.0,471666.41,199840.0,20716.0,
FG1901.ZCE,20181012,1331.0,1337.0,1333.0,1340.0,1327.0,1338.0,1335.0,1.0,-2.0,120994.0,323170.62,190340.0,-9500.0,
FG1901.ZCE,20181015,1338.0,1335.0,1337.0,1341.0,1311.0,1322.0,1324.0,-13.0,-11.0,187576.0,496856.16,235862.0,45522.0,
FG1901.ZCE,20181016,1322.0,1324.0,1321.0,1328.0,1313.0,1318.0,1320.0,-6.0,-4.0,134424.0,354884.96,225924.0,-9938.0,
FG1901.ZCE,20181017,1318.0,1320.0,1318.0,1328.0,1313.0,1325.0,1321.0,5.0,1.0,130944.0,346068.67,223590.0,-2334.0,
FG1901.ZCE,20181018,1325.0,1321.0,1324.0,1327.0,1301.0,1306.0,1311.0,-15.0,-10.0,172476.0,452093.9,237008.0,13418.0,
FG1901.ZCE,20181019,1306.0,1311.0,1306.0,1322.0,1296.0,1314.0,1312.0,3.0,1.0,144138.0,378275.16,221164.0,-15844.0,
FG1901.ZCE,20181022,1314.0,1312.0,1314.0,1329.0,1309.0,1327.0,1319.0,15.0,7.0,128562.0,339218.36,225274.0,4110.0,
FG1901.ZCE,20181023,1327.0,1319.0,1325.0,1331.0,1320.0,1323.0,1324.0,4.0,5.0,79358.0,210155.36,213690.0,-11584.0,
FG1901.ZCE,20181024,1323.0,1324.0,1323.0,1332.0,1321.0,1330.0,1327.0,6.0,3.0,105866.0,280933.63,217628.0,3938.0,
FG1901.ZCE,20181025,1330.0,1327.0,1329.0,1332.0,1313.0,1322.0,1321.0,-5.0,-6.0,102698.0,271239.96,203648.0,-13980.0,
FG1901.ZCE,20181026,1322.0,1321.0,1325.0,1336.0,1322.0,1331.0,1330.0,10.0,9.0,109468.0,291178.47,210064.0,6416.0,
FG1901.ZCE,20181029,1331.0,1330.0,1328.0,1330.0,1314.0,1322.0,1322.0,-8.0,-8.0,117994.0,311990.22,198702.0,-11362.0,
FG1901.ZCE,20181030,1322.0,1322.0,1325.0,1338.0,1323.0,1329.0,1332.0,7.0,10.0,143528.0,382435.75,207228.0,8526.0,
FG1901.ZCE,20181031,1329.0,1332.0,1326.0,1328.0,1315.0,1327.0,1321.0,-5.0,-11.0,160372.0,423650.9,197708.0,-9520.0,
FG1901.ZCE,20181101,1327.0,1321.0,1327.0,1336.0,1317.0,1323.0,1327.0,2.0,6.0,171540.0,455116.31,200128.0,2420.0,
FG1901.ZCE,20181102,1323.0,1327.0,1326.0,1341.0,1305.0,1337.0,1325.0,10.0,-2.0,252766.0,669694.06,215276.0,15148.0,
FG1901.ZCE,20181105,1337.0,1325.0,1336.0,1339.0,1329.0,1332.0,1334.0,7.0,9.0,110494.0,294849.98,198618.0,-16658.0,
FG1901.ZCE,20181106,1332.0,1334.0,1329.0,1335.0,1315.0,1317.0,1324.0,-17.0,-10.0,140546.0,372273.32,199722.0,1104.0,
FG1901.ZCE,20181107,1317.0,1324.0,1319.0,1323.0,1309.0,1320.0,1316.0,-4.0,-8.0,122164.0,321651.25,180144.0,-19578.0,
FG1901.ZCE,20181108,1320.0,1316.0,1317.0,1320.0,1273.0,1298.0,1291.0,-18.0,-25.0,361680.0,934197.19,251716.0,71572.0,
FG1901.ZCE,20181109,1298.0,1291.0,1299.0,1300.0,1282.0,1284.0,1289.0,-7.0,-2.0,130948.0,337671.98,220004.0,-31712.0,
FG1901.ZCE,20181112,1284.0,1289.0,1283.0,1285.0,1251.0,1259.0,1264.0,-30.0,-25.0,222206.0,561662.36,210074.0,-9930.0,
FG1901.ZCE,20181113,1259.0,1264.0,1255.0,1272.0,1246.0,1260.0,1259.0,-4.0,-5.0,172146.0,433362.38,198384.0,-11690.0,
FG1901.ZCE,20181114,1260.0,1259.0,1263.0,1270.0,1256.0,1264.0,1264.0,5.0,5.0,120950.0,305669.46,178310.0,-20074.0,
FG1901.ZCE,20181115,1264.0,1264.0,1263.0,1269.0,1260.0,1266.0,1264.0,2.0,0.0,93932.0,237548.92,181550.0,3240.0,
FG1901.ZCE,20181116,1266.0,1264.0,1263.0,1288.0,1263.0,1280.0,1278.0,16.0,14.0,164834.0,421318.49,175598.0,-5952.0,
FG1901.ZCE,20181119,1280.0,1278.0,1281.0,1304.0,1277.0,1296.0,1293.0,18.0,15.0,135496.0,350284.92,163812.0,-11786.0,
FG1901.ZCE,20181120,1296.0,1293.0,1297.0,1301.0,1288.0,1294.0,1294.0,1.0,1.0,116632.0,301782.3,153344.0,-10468.0,
FG1901.ZCE,20181121,1294.0,1294.0,1296.0,1303.0,1268.0,1299.0,1288.0,5.0,-6.0,223404.0,575607.69,176564.0,23220.0,
FG1901.ZCE,20181122,1299.0,1288.0,1300.0,1314.0,1286.0,1310.0,1299.0,22.0,11.0,144416.0,375129.07,145482.0,-31082.0,
FG1901.ZCE,20181123,1310.0,1299.0,1310.0,1317.0,1302.0,1307.0,1309.0,8.0,10.0,144058.0,377203.75,153302.0,7820.0,
FG1901.ZCE,20181126,1307.0,1309.0,1307.0,1312.0,1276.0,1286.0,1294.0,-23.0,-15.0,285468.0,738962.3,175868.0,22566.0,
FG1901.ZCE,20181127,1286.0,1294.0,1288.0,1312.0,1283.0,1303.0,1300.0,9.0,6.0,168168.0,437224.84,157570.0,-18298.0,
FG1901.ZCE,20181128,1303.0,1300.0,1303.0,1314.0,1293.0,1307.0,1303.0,7.0,3.0,142338.0,371031.72,145380.0,-12190.0,
FG1901.ZCE,20181129,1307.0,1303.0,1307.0,1314.0,1305.0,1309.0,1309.0,6.0,6.0,81192.0,212522.9,133536.0,-11844.0,
FG1901.ZCE,20181130,1309.0,1309.0,1310.0,1310.0,1281.0,1289.0,1294.0,-20.0,-15.0,151792.0,392809.32,144424.0,10888.0,
FG1901.ZCE,20181203,1289.0,1294.0,1289.0,1328.0,1285.0,1306.0,1308.0,12.0,14.0,164708.0,430765.87,130952.0,-13472.0,
FG1901.ZCE,20181204,1306.0,1308.0,1306.0,1307.0,1295.0,1305.0,1302.0,-3.0,-6.0,86888.0,226184.03,114320.0,-16632.0,
FG1901.ZCE,20181205,1305.0,1302.0,1303.0,1316.0,1303.0,1314.0,1309.0,12.0,7.0,79790.0,208953.85,115794.0,1474.0,
FG1901.ZCE,20181206,1314.0,1309.0,1316.0,1318.0,1307.0,1311.0,1312.0,2.0,3.0,55428.0,145399.46,113956.0,-1838.0,
FG1901.ZCE,20181207,1311.0,1312.0,1313.0,1335.0,1309.0,1331.0,1326.0,19.0,14.0,126442.0,335251.18,141574.0,27618.0,
FG1901.ZCE,20181210,1331.0,1326.0,1332.0,1340.0,1325.0,1328.0,1333.0,2.0,7.0,87476.0,233202.79,119826.0,-21748.0,
FG1901.ZCE,20181211,1328.0,1333.0,1325.0,1327.0,1302.0,1306.0,1315.0,-27.0,-18.0,84338.0,221832.22,108892.0,-10934.0,
FG1901.ZCE,20181212,1306.0,1315.0,1307.0,1310.0,1293.0,1293.0,1300.0,-22.0,-15.0,72040.0,187358.3,88714.0,-20178.0,
FG1901.ZCE,20181213,1293.0,1300.0,1294.0,1305.0,1289.0,1293.0,1296.0,-7.0,-4.0,74708.0,193714.44,79714.0,-9000.0,
FG1901.ZCE,20181214,1293.0,1296.0,1292.0,1302.0,1292.0,1298.0,1295.0,2.0,-1.0,44168.0,114428.34,56988.0,-22726.0,
FG1901.ZCE,20181217,1298.0,1295.0,1301.0,1314.0,1293.0,1310.0,1304.0,15.0,9.0,28308.0,73850.28,44352.0,-12636.0,
FG1901.ZCE,20181218,1310.0,1304.0,1310.0,1315.0,1305.0,1312.0,1311.0,8.0,7.0,16786.0,44012.56,35684.0,-8668.0,
FG1901.ZCE,20181219,1312.0,1311.0,1310.0,1317.0,1305.0,1314.0,1313.0,3.0,2.0,11536.0,30286.4,30564.0,-5120.0,
FG1901.ZCE,20181220,1314.0,1313.0,1314.0,1320.0,1313.0,1315.0,1316.0,2.0,3.0,7000.0,18428.65,28002.0,-2562.0,
FG1901.ZCE,20181221,1315.0,1316.0,1315.0,1325.0,1313.0,1320.0,1320.0,4.0,4.0,10438.0,27554.39,24936.0,-3066.0,
FG1901.ZCE,20181224,1320.0,1320.0,1323.0,1328.0,1310.0,1314.0,1319.0,-6.0,-1.0,7522.0,19837.18,21944.0,-2992.0,
FG1901.ZCE,20181225,1314.0,1319.0,1312.0,1317.0,1305.0,1312.0,1311.0,-7.0,-8.0,5824.0,15274.67,18574.0,-3370.0,
FG1901.ZCE,20181226,1312.0,1311.0,1310.0,1318.0,1309.0,1314.0,1312.0,3.0,1.0,2996.0,7863.19,16318.0,-2256.0,
FG1901.ZCE,20181227,1314.0,1312.0,1315.0,1316.0,1306.0,1307.0,1312.0,-5.0,0.0,7234.0,18982.23,12156.0,-4162.0,
FG1901.ZCE,20181228,1307.0,1312.0,1306.0,1310.0,1295.0,1296.0,1301.0,-16.0,-11.0,9952.0,25885.94,4828.0,-7328.0,
FG1901.ZCE,20190102,1296.0,1301.0,1317.0,1350.0,1295.0,1330.0,1324.0,29.0,23.0,2034.0,5384.12,2800.0,-2028.0,
FG1901.ZCE,20190103,1330.0,1324.0,1380.0,1381.0,1340.0,1340.0,1380.0,16.0,56.0,482.0,1330.11,2786.0,-14.0,
FG1901.ZCE,20190104,1340.0,1380.0,1340.0,1375.0,1340.0,1375.0,1372.0,-5.0,-8.0,220.0,603.6,2586.0,-200.0,
FG1901.ZCE,20190107,1375.0,1372.0,1350.0,1380.0,1318.0,1340.0,1324.0,-32.0,-48.0,1666.0,4413.22,986.0,-1600.0,
FG1901.ZCE,20190108,1340.0,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190109,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190110,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190111,,1324.0,,,,,1331.0,,7.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190114,,1331.0,1360.0,1360.0,1360.0,1360.0,1360.0,29.0,29.0,10.0,27.2,976.0,-10.0,
FG1901.ZCE,20190115,1360.0,1360.0,,,,,1353.0,,-7.0,116.0,313.9,0.0,-976.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1901.ZCE 20180116 1496.0 1447.0 1482.0 1427.0 1429.0 1439.0 -67.0 -57.0 1118.0 3218.43 964.0 964.0
3 FG1901.ZCE 20180117 1429.0 1439.0 1429.0 1437.0 1428.0 1435.0 1433.0 -4.0 -6.0 258.0 739.22 954.0 -10.0
4 FG1901.ZCE 20180118 1435.0 1433.0 1428.0 1441.0 1427.0 1437.0 1432.0 4.0 -1.0 1008.0 2887.32 1674.0 720.0
5 FG1901.ZCE 20180119 1437.0 1432.0 1433.0 1437.0 1423.0 1435.0 1430.0 3.0 -2.0 654.0 1870.76 1658.0 -16.0
6 FG1901.ZCE 20180122 1435.0 1430.0 1430.0 1434.0 1408.0 1413.0 1416.0 -17.0 -14.0 1120.0 3171.48 2536.0 878.0
7 FG1901.ZCE 20180123 1413.0 1416.0 1409.0 1417.0 1404.0 1415.0 1410.0 -1.0 -6.0 592.0 1669.05 2728.0 192.0
8 FG1901.ZCE 20180124 1415.0 1410.0 1413.0 1419.0 1412.0 1418.0 1416.0 8.0 6.0 194.0 549.23 2728.0 0.0
9 FG1901.ZCE 20180125 1418.0 1416.0 1419.0 1440.0 1412.0 1432.0 1432.0 16.0 16.0 770.0 2204.58 2910.0 182.0
10 FG1901.ZCE 20180126 1432.0 1432.0 1430.0 1436.0 1426.0 1434.0 1430.0 2.0 -2.0 152.0 434.85 2834.0 -76.0
11 FG1901.ZCE 20180129 1434.0 1430.0 1434.0 1449.0 1433.0 1446.0 1441.0 16.0 11.0 972.0 2801.41 3226.0 392.0
12 FG1901.ZCE 20180130 1446.0 1441.0 1444.0 1446.0 1437.0 1446.0 1442.0 5.0 1.0 182.0 525.0 3204.0 -22.0
13 FG1901.ZCE 20180131 1446.0 1442.0 1444.0 1446.0 1430.0 1435.0 1438.0 -7.0 -4.0 256.0 736.12 3312.0 108.0
14 FG1901.ZCE 20180201 1435.0 1438.0 1435.0 1448.0 1426.0 1431.0 1435.0 -7.0 -3.0 286.0 820.95 3290.0 -22.0
15 FG1901.ZCE 20180202 1431.0 1435.0 1430.0 1446.0 1429.0 1443.0 1437.0 8.0 2.0 286.0 821.95 3344.0 54.0
16 FG1901.ZCE 20180205 1443.0 1437.0 1438.0 1446.0 1435.0 1445.0 1441.0 8.0 4.0 212.0 610.94 3402.0 58.0
17 FG1901.ZCE 20180206 1445.0 1441.0 1441.0 1447.0 1437.0 1441.0 1440.0 0.0 -1.0 82.0 236.21 3392.0 -10.0
18 FG1901.ZCE 20180207 1441.0 1440.0 1439.0 1444.0 1435.0 1441.0 1440.0 1.0 0.0 144.0 414.73 3448.0 56.0
19 FG1901.ZCE 20180208 1441.0 1440.0 1438.0 1462.0 1428.0 1428.0 1444.0 -12.0 4.0 344.0 993.23 3418.0 -30.0
20 FG1901.ZCE 20180209 1428.0 1444.0 1428.0 1432.0 1416.0 1417.0 1425.0 -27.0 -19.0 408.0 1162.95 3340.0 -78.0
21 FG1901.ZCE 20180212 1417.0 1425.0 1414.0 1420.0 1402.0 1405.0 1411.0 -20.0 -14.0 448.0 1264.64 3330.0 -10.0
22 FG1901.ZCE 20180213 1405.0 1411.0 1408.0 1411.0 1403.0 1408.0 1407.0 -3.0 -4.0 160.0 450.3 3320.0 -10.0
23 FG1901.ZCE 20180214 1408.0 1407.0 1405.0 1423.0 1405.0 1422.0 1414.0 15.0 7.0 202.0 571.21 3286.0 -34.0
24 FG1901.ZCE 20180222 1422.0 1414.0 1420.0 1428.0 1410.0 1413.0 1419.0 -1.0 5.0 240.0 681.26 3338.0 52.0
25 FG1901.ZCE 20180223 1413.0 1419.0 1412.0 1445.0 1412.0 1439.0 1431.0 20.0 12.0 388.0 1110.44 3374.0 36.0
26 FG1901.ZCE 20180226 1439.0 1431.0 1455.0 1455.0 1433.0 1442.0 1442.0 11.0 11.0 370.0 1067.39 3396.0 22.0
27 FG1901.ZCE 20180227 1442.0 1442.0 1436.0 1442.0 1436.0 1439.0 1439.0 -3.0 -3.0 160.0 460.39 3414.0 18.0
28 FG1901.ZCE 20180228 1439.0 1439.0 1441.0 1451.0 1436.0 1450.0 1446.0 11.0 7.0 746.0 2157.04 3704.0 290.0
29 FG1901.ZCE 20180301 1450.0 1446.0 1448.0 1451.0 1445.0 1451.0 1447.0 5.0 1.0 478.0 1383.68 4006.0 302.0
30 FG1901.ZCE 20180302 1451.0 1447.0 1445.0 1449.0 1443.0 1448.0 1447.0 1.0 0.0 292.0 845.07 3872.0 -134.0
31 FG1901.ZCE 20180305 1448.0 1447.0 1446.0 1448.0 1436.0 1438.0 1441.0 -9.0 -6.0 280.0 807.09 3832.0 -40.0
32 FG1901.ZCE 20180306 1438.0 1441.0 1437.0 1440.0 1429.0 1436.0 1434.0 -5.0 -7.0 174.0 499.04 3814.0 -18.0
33 FG1901.ZCE 20180307 1436.0 1434.0 1436.0 1442.0 1430.0 1431.0 1435.0 -3.0 1.0 188.0 539.54 3894.0 80.0
34 FG1901.ZCE 20180308 1431.0 1435.0 1433.0 1438.0 1425.0 1426.0 1431.0 -9.0 -4.0 420.0 1202.34 4064.0 170.0
35 FG1901.ZCE 20180309 1426.0 1431.0 1428.0 1429.0 1389.0 1392.0 1406.0 -39.0 -25.0 2060.0 5792.46 4900.0 836.0
36 FG1901.ZCE 20180312 1392.0 1406.0 1390.0 1410.0 1390.0 1399.0 1398.0 -7.0 -8.0 1398.0 3909.4 5060.0 160.0
37 FG1901.ZCE 20180313 1399.0 1398.0 1395.0 1404.0 1390.0 1399.0 1397.0 1.0 -1.0 658.0 1838.15 5190.0 130.0
38 FG1901.ZCE 20180314 1399.0 1397.0 1398.0 1403.0 1392.0 1393.0 1397.0 -4.0 0.0 474.0 1324.26 5340.0 150.0
39 FG1901.ZCE 20180315 1393.0 1397.0 1403.0 1403.0 1376.0 1376.0 1384.0 -21.0 -13.0 1826.0 5053.18 6548.0 1208.0
40 FG1901.ZCE 20180316 1376.0 1384.0 1377.0 1387.0 1376.0 1384.0 1382.0 0.0 -2.0 640.0 1769.22 6546.0 -2.0
41 FG1901.ZCE 20180319 1384.0 1382.0 1383.0 1394.0 1370.0 1383.0 1383.0 1.0 1.0 1306.0 3611.81 6498.0 -48.0
42 FG1901.ZCE 20180320 1383.0 1383.0 1387.0 1389.0 1370.0 1379.0 1380.0 -4.0 -3.0 644.0 1777.45 6684.0 186.0
43 FG1901.ZCE 20180321 1379.0 1380.0 1382.0 1384.0 1346.0 1353.0 1367.0 -27.0 -13.0 1964.0 5368.6 7578.0 894.0
44 FG1901.ZCE 20180322 1353.0 1367.0 1356.0 1363.0 1303.0 1321.0 1334.0 -46.0 -33.0 3656.0 9757.3 9180.0 1602.0
45 FG1901.ZCE 20180323 1321.0 1334.0 1325.0 1329.0 1292.0 1309.0 1307.0 -25.0 -27.0 4030.0 10537.48 9462.0 282.0
46 FG1901.ZCE 20180326 1309.0 1307.0 1313.0 1319.0 1301.0 1310.0 1310.0 3.0 3.0 1640.0 4297.27 9796.0 334.0
47 FG1901.ZCE 20180327 1310.0 1310.0 1313.0 1314.0 1294.0 1298.0 1302.0 -12.0 -8.0 1890.0 4922.88 10828.0 1032.0
48 FG1901.ZCE 20180328 1298.0 1302.0 1300.0 1302.0 1292.0 1297.0 1298.0 -5.0 -4.0 1104.0 2865.26 10998.0 170.0
49 FG1901.ZCE 20180329 1297.0 1298.0 1297.0 1308.0 1294.0 1307.0 1303.0 9.0 5.0 702.0 1828.81 10972.0 -26.0
50 FG1901.ZCE 20180330 1307.0 1303.0 1307.0 1330.0 1303.0 1326.0 1317.0 23.0 14.0 2052.0 5403.59 10586.0 -386.0
51 FG1901.ZCE 20180402 1326.0 1317.0 1328.0 1331.0 1298.0 1302.0 1310.0 -15.0 -7.0 2560.0 6706.09 11930.0 1344.0
52 FG1901.ZCE 20180403 1302.0 1310.0 1297.0 1309.0 1280.0 1293.0 1292.0 -17.0 -18.0 3082.0 7966.68 13346.0 1416.0
53 FG1901.ZCE 20180404 1293.0 1292.0 1295.0 1295.0 1281.0 1287.0 1288.0 -5.0 -4.0 926.0 2385.51 13444.0 98.0
54 FG1901.ZCE 20180409 1287.0 1288.0 1278.0 1290.0 1269.0 1286.0 1281.0 -2.0 -7.0 1158.0 2966.12 13830.0 386.0
55 FG1901.ZCE 20180410 1286.0 1281.0 1278.0 1298.0 1278.0 1292.0 1291.0 11.0 10.0 2660.0 6869.01 13968.0 138.0
56 FG1901.ZCE 20180411 1292.0 1291.0 1291.0 1314.0 1291.0 1301.0 1303.0 10.0 12.0 3938.0 10264.61 15468.0 1500.0
57 FG1901.ZCE 20180412 1301.0 1303.0 1299.0 1307.0 1294.0 1303.0 1302.0 0.0 -1.0 2858.0 7441.26 16428.0 960.0
58 FG1901.ZCE 20180413 1303.0 1302.0 1304.0 1317.0 1299.0 1315.0 1309.0 13.0 7.0 2840.0 7434.3 16204.0 -224.0
59 FG1901.ZCE 20180416 1315.0 1309.0 1315.0 1317.0 1288.0 1298.0 1302.0 -11.0 -7.0 4290.0 11168.54 16420.0 216.0
60 FG1901.ZCE 20180417 1298.0 1302.0 1298.0 1307.0 1294.0 1296.0 1299.0 -6.0 -3.0 2854.0 7415.01 16212.0 -208.0
61 FG1901.ZCE 20180418 1296.0 1299.0 1297.0 1318.0 1292.0 1315.0 1310.0 16.0 11.0 3350.0 8778.74 15864.0 -348.0
62 FG1901.ZCE 20180419 1315.0 1310.0 1320.0 1330.0 1315.0 1326.0 1322.0 16.0 12.0 4156.0 10989.65 15924.0 60.0
63 FG1901.ZCE 20180420 1326.0 1322.0 1324.0 1327.0 1317.0 1319.0 1322.0 -3.0 0.0 2216.0 5857.56 15588.0 -336.0
64 FG1901.ZCE 20180423 1319.0 1322.0 1319.0 1333.0 1318.0 1329.0 1326.0 7.0 4.0 3294.0 8738.9 15440.0 -148.0
65 FG1901.ZCE 20180424 1329.0 1326.0 1323.0 1339.0 1322.0 1334.0 1329.0 8.0 3.0 3302.0 8779.86 15438.0 -2.0
66 FG1901.ZCE 20180425 1334.0 1329.0 1331.0 1340.0 1321.0 1326.0 1329.0 -3.0 0.0 4310.0 11453.27 16354.0 916.0
67 FG1901.ZCE 20180426 1326.0 1329.0 1325.0 1330.0 1322.0 1328.0 1327.0 -1.0 -2.0 2686.0 7126.46 16040.0 -314.0
68 FG1901.ZCE 20180427 1328.0 1327.0 1327.0 1329.0 1312.0 1324.0 1320.0 -3.0 -7.0 3738.0 9870.96 16026.0 -14.0
69 FG1901.ZCE 20180502 1324.0 1320.0 1320.0 1329.0 1308.0 1324.0 1317.0 4.0 -3.0 5206.0 13715.48 17772.0 1746.0
70 FG1901.ZCE 20180503 1324.0 1317.0 1319.0 1335.0 1319.0 1330.0 1329.0 13.0 12.0 6360.0 16899.96 16324.0 -1448.0
71 FG1901.ZCE 20180504 1330.0 1329.0 1329.0 1333.0 1315.0 1319.0 1325.0 -10.0 -4.0 4968.0 13168.26 16360.0 36.0
72 FG1901.ZCE 20180507 1319.0 1325.0 1320.0 1330.0 1316.0 1328.0 1325.0 3.0 0.0 5102.0 13522.46 16534.0 174.0
73 FG1901.ZCE 20180508 1328.0 1325.0 1328.0 1332.0 1322.0 1324.0 1327.0 -1.0 2.0 3842.0 10197.38 15684.0 -850.0
74 FG1901.ZCE 20180509 1324.0 1327.0 1324.0 1325.0 1295.0 1300.0 1309.0 -27.0 -18.0 11144.0 29173.99 22368.0 6684.0
75 FG1901.ZCE 20180510 1300.0 1309.0 1300.0 1311.0 1300.0 1304.0 1304.0 -5.0 -5.0 6104.0 15919.97 21676.0 -692.0
76 FG1901.ZCE 20180511 1304.0 1304.0 1306.0 1312.0 1302.0 1305.0 1308.0 1.0 4.0 8572.0 22416.32 24052.0 2376.0
77 FG1901.ZCE 20180514 1305.0 1308.0 1311.0 1317.0 1301.0 1313.0 1310.0 5.0 2.0 6806.0 17838.39 23534.0 -518.0
78 FG1901.ZCE 20180515 1313.0 1310.0 1314.0 1318.0 1305.0 1314.0 1313.0 4.0 3.0 7602.0 19966.41 23362.0 -172.0
79 FG1901.ZCE 20180516 1314.0 1313.0 1314.0 1328.0 1308.0 1314.0 1317.0 1.0 4.0 9316.0 24534.23 23836.0 474.0
80 FG1901.ZCE 20180517 1314.0 1317.0 1315.0 1321.0 1313.0 1315.0 1317.0 -2.0 0.0 5080.0 13383.51 22448.0 -1388.0
81 FG1901.ZCE 20180518 1315.0 1317.0 1319.0 1321.0 1296.0 1305.0 1309.0 -12.0 -8.0 9846.0 25777.29 25372.0 2924.0
82 FG1901.ZCE 20180521 1305.0 1309.0 1305.0 1339.0 1302.0 1328.0 1325.0 19.0 16.0 12790.0 33884.46 24188.0 -1184.0
83 FG1901.ZCE 20180522 1328.0 1325.0 1333.0 1337.0 1326.0 1331.0 1331.0 6.0 6.0 6454.0 17175.99 22738.0 -1450.0
84 FG1901.ZCE 20180523 1331.0 1331.0 1331.0 1335.0 1318.0 1327.0 1327.0 -4.0 -4.0 6992.0 18557.21 22246.0 -492.0
85 FG1901.ZCE 20180524 1327.0 1327.0 1329.0 1348.0 1323.0 1337.0 1335.0 10.0 8.0 10270.0 27414.68 24736.0 2490.0
86 FG1901.ZCE 20180525 1337.0 1335.0 1337.0 1342.0 1332.0 1340.0 1337.0 5.0 2.0 6962.0 18615.92 24038.0 -698.0
87 FG1901.ZCE 20180528 1340.0 1337.0 1338.0 1380.0 1333.0 1373.0 1360.0 36.0 23.0 12806.0 34820.46 25154.0 1116.0
88 FG1901.ZCE 20180529 1373.0 1360.0 1375.0 1375.0 1362.0 1372.0 1369.0 12.0 9.0 6728.0 18422.3 23148.0 -2006.0
89 FG1901.ZCE 20180530 1372.0 1369.0 1373.0 1377.0 1366.0 1372.0 1372.0 3.0 3.0 5438.0 14922.9 21732.0 -1416.0
90 FG1901.ZCE 20180531 1372.0 1372.0 1372.0 1388.0 1366.0 1379.0 1378.0 7.0 6.0 10238.0 28217.82 22974.0 1242.0
91 FG1901.ZCE 20180601 1379.0 1378.0 1378.0 1397.0 1377.0 1396.0 1390.0 18.0 12.0 7206.0 20025.8 20870.0 -2104.0
92 FG1901.ZCE 20180604 1396.0 1390.0 1398.0 1407.0 1386.0 1389.0 1395.0 -1.0 5.0 8796.0 24536.13 20262.0 -608.0
93 FG1901.ZCE 20180605 1389.0 1395.0 1391.0 1395.0 1380.0 1394.0 1389.0 -1.0 -6.0 6730.0 18701.28 18880.0 -1382.0
94 FG1901.ZCE 20180606 1394.0 1389.0 1395.0 1400.0 1384.0 1393.0 1391.0 4.0 2.0 5118.0 14239.16 18522.0 -358.0
95 FG1901.ZCE 20180607 1393.0 1391.0 1390.0 1413.0 1388.0 1402.0 1398.0 11.0 7.0 8272.0 23126.7 19168.0 646.0
96 FG1901.ZCE 20180608 1402.0 1398.0 1403.0 1406.0 1391.0 1396.0 1398.0 -2.0 0.0 6484.0 18126.56 17166.0 -2002.0
97 FG1901.ZCE 20180611 1396.0 1398.0 1396.0 1399.0 1389.0 1389.0 1394.0 -9.0 -4.0 4432.0 12352.16 17446.0 280.0
98 FG1901.ZCE 20180612 1389.0 1394.0 1388.0 1408.0 1380.0 1405.0 1397.0 11.0 3.0 9496.0 26532.68 19294.0 1848.0
99 FG1901.ZCE 20180613 1405.0 1397.0 1405.0 1408.0 1386.0 1390.0 1395.0 -7.0 -2.0 9382.0 26169.48 21576.0 2282.0
100 FG1901.ZCE 20180614 1390.0 1395.0 1392.0 1398.0 1385.0 1390.0 1391.0 -5.0 -4.0 4788.0 13322.91 21988.0 412.0
101 FG1901.ZCE 20180615 1390.0 1391.0 1394.0 1429.0 1388.0 1426.0 1410.0 35.0 19.0 16602.0 46825.06 28134.0 6146.0
102 FG1901.ZCE 20180619 1426.0 1410.0 1416.0 1427.0 1394.0 1404.0 1411.0 -6.0 1.0 14026.0 39585.07 27378.0 -756.0
103 FG1901.ZCE 20180620 1404.0 1411.0 1401.0 1420.0 1399.0 1413.0 1410.0 2.0 -1.0 10654.0 30054.59 29200.0 1822.0
104 FG1901.ZCE 20180621 1413.0 1410.0 1414.0 1422.0 1408.0 1410.0 1415.0 0.0 5.0 8098.0 22917.67 30718.0 1518.0
105 FG1901.ZCE 20180622 1410.0 1415.0 1410.0 1410.0 1390.0 1402.0 1400.0 -13.0 -15.0 13200.0 36948.34 32902.0 2184.0
106 FG1901.ZCE 20180625 1402.0 1400.0 1403.0 1407.0 1390.0 1391.0 1398.0 -9.0 -2.0 12700.0 35516.57 35534.0 2632.0
107 FG1901.ZCE 20180626 1391.0 1398.0 1391.0 1391.0 1363.0 1365.0 1373.0 -33.0 -25.0 18726.0 51412.74 39890.0 4356.0
108 FG1901.ZCE 20180627 1365.0 1373.0 1364.0 1376.0 1361.0 1371.0 1369.0 -2.0 -4.0 13018.0 35638.89 39766.0 -124.0
109 FG1901.ZCE 20180628 1371.0 1369.0 1374.0 1387.0 1367.0 1381.0 1379.0 12.0 10.0 15082.0 41608.52 39800.0 34.0
110 FG1901.ZCE 20180629 1381.0 1379.0 1379.0 1406.0 1375.0 1400.0 1394.0 21.0 15.0 18902.0 52685.1 39754.0 -46.0
111 FG1901.ZCE 20180702 1400.0 1394.0 1400.0 1403.0 1386.0 1393.0 1395.0 -1.0 1.0 13784.0 38456.71 39198.0 -556.0
112 FG1901.ZCE 20180703 1393.0 1395.0 1395.0 1399.0 1392.0 1398.0 1396.0 3.0 1.0 6288.0 17553.12 38226.0 -972.0
113 FG1901.ZCE 20180704 1398.0 1396.0 1397.0 1414.0 1397.0 1406.0 1407.0 10.0 11.0 15192.0 42765.4 41074.0 2848.0
114 FG1901.ZCE 20180705 1406.0 1407.0 1407.0 1409.0 1395.0 1399.0 1400.0 -8.0 -7.0 14636.0 40979.35 39394.0 -1680.0
115 FG1901.ZCE 20180706 1399.0 1400.0 1399.0 1405.0 1384.0 1397.0 1394.0 -3.0 -6.0 14466.0 40334.43 41630.0 2236.0
116 FG1901.ZCE 20180709 1397.0 1394.0 1396.0 1401.0 1391.0 1397.0 1395.0 3.0 1.0 8314.0 23203.03 40804.0 -826.0
117 FG1901.ZCE 20180710 1397.0 1395.0 1398.0 1410.0 1395.0 1400.0 1403.0 5.0 8.0 13776.0 38664.29 43722.0 2918.0
118 FG1901.ZCE 20180711 1400.0 1403.0 1401.0 1403.0 1385.0 1387.0 1392.0 -16.0 -11.0 14698.0 40914.44 45010.0 1288.0
119 FG1901.ZCE 20180712 1387.0 1392.0 1386.0 1402.0 1376.0 1399.0 1389.0 7.0 -3.0 26862.0 74621.28 50576.0 5566.0
120 FG1901.ZCE 20180713 1399.0 1389.0 1398.0 1405.0 1395.0 1396.0 1399.0 7.0 10.0 11676.0 32665.19 48626.0 -1950.0
121 FG1901.ZCE 20180716 1396.0 1399.0 1395.0 1410.0 1395.0 1397.0 1402.0 -2.0 3.0 17828.0 49978.92 53200.0 4574.0
122 FG1901.ZCE 20180717 1397.0 1402.0 1397.0 1403.0 1381.0 1388.0 1393.0 -14.0 -9.0 30246.0 84242.21 56660.0 3460.0
123 FG1901.ZCE 20180718 1388.0 1393.0 1389.0 1401.0 1385.0 1388.0 1392.0 -5.0 -1.0 25586.0 71247.86 58886.0 2226.0
124 FG1901.ZCE 20180719 1388.0 1392.0 1388.0 1397.0 1382.0 1389.0 1391.0 -3.0 -1.0 14856.0 41327.95 60156.0 1270.0
125 FG1901.ZCE 20180720 1389.0 1391.0 1385.0 1396.0 1383.0 1395.0 1389.0 4.0 -2.0 16606.0 46134.28 59926.0 -230.0
126 FG1901.ZCE 20180723 1395.0 1389.0 1396.0 1396.0 1381.0 1390.0 1388.0 1.0 -1.0 17358.0 48178.64 61924.0 1998.0
127 FG1901.ZCE 20180724 1390.0 1388.0 1390.0 1410.0 1389.0 1407.0 1403.0 19.0 15.0 38430.0 107869.24 64876.0 2952.0
128 FG1901.ZCE 20180725 1407.0 1403.0 1407.0 1413.0 1401.0 1404.0 1407.0 1.0 4.0 35540.0 99974.25 55502.0 -9374.0
129 FG1901.ZCE 20180726 1404.0 1407.0 1406.0 1408.0 1401.0 1406.0 1405.0 -1.0 -2.0 13282.0 37321.25 53938.0 -1564.0
130 FG1901.ZCE 20180727 1406.0 1405.0 1405.0 1420.0 1402.0 1418.0 1411.0 13.0 6.0 38836.0 109580.68 63440.0 9502.0
131 FG1901.ZCE 20180730 1418.0 1411.0 1420.0 1427.0 1415.0 1425.0 1422.0 14.0 11.0 30932.0 87997.08 73484.0 10044.0
132 FG1901.ZCE 20180731 1425.0 1422.0 1425.0 1429.0 1415.0 1418.0 1420.0 -4.0 -2.0 29872.0 84819.71 76504.0 3020.0
133 FG1901.ZCE 20180801 1418.0 1420.0 1415.0 1428.0 1412.0 1427.0 1418.0 7.0 -2.0 38202.0 108346.88 84410.0 7906.0
134 FG1901.ZCE 20180802 1427.0 1418.0 1428.0 1428.0 1414.0 1417.0 1420.0 -1.0 2.0 33956.0 96419.07 86546.0 2136.0
135 FG1901.ZCE 20180803 1417.0 1420.0 1416.0 1440.0 1404.0 1404.0 1422.0 -16.0 2.0 87128.0 247771.05 95952.0 9406.0
136 FG1901.ZCE 20180806 1404.0 1422.0 1408.0 1417.0 1397.0 1412.0 1407.0 -10.0 -15.0 64782.0 182318.68 95980.0 28.0
137 FG1901.ZCE 20180807 1412.0 1407.0 1412.0 1434.0 1412.0 1419.0 1423.0 12.0 16.0 97892.0 278629.95 110800.0 14820.0
138 FG1901.ZCE 20180808 1419.0 1423.0 1418.0 1435.0 1418.0 1420.0 1425.0 -3.0 2.0 77018.0 219487.4 115842.0 5042.0
139 FG1901.ZCE 20180809 1420.0 1425.0 1420.0 1433.0 1410.0 1432.0 1419.0 7.0 -6.0 148822.0 422451.9 165638.0 49796.0
140 FG1901.ZCE 20180810 1432.0 1419.0 1431.0 1445.0 1425.0 1430.0 1435.0 11.0 16.0 224694.0 644664.36 183534.0 17896.0
141 FG1901.ZCE 20180813 1430.0 1435.0 1428.0 1449.0 1416.0 1442.0 1434.0 7.0 -1.0 160282.0 459743.16 190256.0 6722.0
142 FG1901.ZCE 20180814 1442.0 1434.0 1443.0 1494.0 1443.0 1464.0 1466.0 30.0 32.0 403366.0 1182604.33 248706.0 58450.0
143 FG1901.ZCE 20180815 1464.0 1466.0 1463.0 1470.0 1450.0 1460.0 1460.0 -6.0 -6.0 164344.0 479774.68 238276.0 -10430.0
144 FG1901.ZCE 20180816 1460.0 1460.0 1458.0 1475.0 1400.0 1413.0 1434.0 -47.0 -26.0 428554.0 1228998.37 259334.0 21058.0
145 FG1901.ZCE 20180817 1413.0 1434.0 1419.0 1432.0 1411.0 1428.0 1421.0 -6.0 -13.0 243536.0 691965.41 228146.0 -31188.0
146 FG1901.ZCE 20180820 1428.0 1421.0 1433.0 1438.0 1407.0 1433.0 1425.0 12.0 4.0 225950.0 643976.94 221040.0 -7106.0
147 FG1901.ZCE 20180821 1433.0 1425.0 1435.0 1439.0 1421.0 1429.0 1430.0 4.0 5.0 134794.0 385410.18 207126.0 -13914.0
148 FG1901.ZCE 20180822 1429.0 1430.0 1430.0 1450.0 1429.0 1447.0 1442.0 17.0 12.0 183556.0 529419.62 227512.0 20386.0
149 FG1901.ZCE 20180823 1447.0 1442.0 1450.0 1459.0 1444.0 1449.0 1451.0 7.0 9.0 190710.0 553403.38 224360.0 -3152.0
150 FG1901.ZCE 20180824 1449.0 1451.0 1450.0 1466.0 1443.0 1466.0 1457.0 15.0 6.0 196344.0 572129.64 231478.0 7118.0
151 FG1901.ZCE 20180827 1466.0 1457.0 1466.0 1469.0 1458.0 1465.0 1463.0 8.0 6.0 127316.0 372469.22 214146.0 -17332.0
152 FG1901.ZCE 20180828 1465.0 1463.0 1464.0 1471.0 1452.0 1460.0 1463.0 -3.0 0.0 114860.0 336035.44 216560.0 2414.0
153 FG1901.ZCE 20180829 1460.0 1463.0 1460.0 1463.0 1452.0 1456.0 1458.0 -7.0 -5.0 99146.0 289083.24 215564.0 -996.0
154 FG1901.ZCE 20180830 1456.0 1458.0 1457.0 1457.0 1445.0 1450.0 1450.0 -8.0 -8.0 105996.0 307339.17 213160.0 -2404.0
155 FG1901.ZCE 20180831 1450.0 1450.0 1451.0 1459.0 1436.0 1436.0 1449.0 -14.0 -1.0 138130.0 400267.27 211338.0 -1822.0
156 FG1901.ZCE 20180903 1436.0 1449.0 1436.0 1438.0 1405.0 1421.0 1423.0 -28.0 -26.0 170418.0 485107.92 216462.0 5124.0
157 FG1901.ZCE 20180904 1421.0 1423.0 1420.0 1426.0 1409.0 1413.0 1418.0 -10.0 -5.0 108084.0 306535.33 209014.0 -7448.0
158 FG1901.ZCE 20180905 1413.0 1418.0 1413.0 1417.0 1357.0 1378.0 1384.0 -40.0 -34.0 362936.0 1004446.63 262140.0 53126.0
159 FG1901.ZCE 20180906 1378.0 1384.0 1378.0 1387.0 1362.0 1369.0 1376.0 -15.0 -8.0 231462.0 636977.21 239120.0 -23020.0
160 FG1901.ZCE 20180907 1369.0 1376.0 1372.0 1381.0 1341.0 1349.0 1361.0 -27.0 -15.0 349694.0 951858.6 272404.0 33284.0
161 FG1901.ZCE 20180910 1349.0 1361.0 1349.0 1364.0 1346.0 1357.0 1355.0 -4.0 -6.0 179276.0 485795.05 236560.0 -35844.0
162 FG1901.ZCE 20180911 1357.0 1355.0 1357.0 1362.0 1329.0 1350.0 1344.0 -5.0 -11.0 218500.0 587478.96 243632.0 7072.0
163 FG1901.ZCE 20180912 1350.0 1344.0 1349.0 1364.0 1337.0 1356.0 1351.0 12.0 7.0 200498.0 541782.74 217078.0 -26554.0
164 FG1901.ZCE 20180913 1356.0 1351.0 1356.0 1370.0 1342.0 1355.0 1356.0 4.0 5.0 188520.0 511127.8 223152.0 6074.0
165 FG1901.ZCE 20180914 1355.0 1356.0 1357.0 1359.0 1347.0 1348.0 1353.0 -8.0 -3.0 100382.0 271645.86 217794.0 -5358.0
166 FG1901.ZCE 20180917 1348.0 1353.0 1347.0 1364.0 1342.0 1351.0 1352.0 -2.0 -1.0 155836.0 421355.01 227070.0 9276.0
167 FG1901.ZCE 20180918 1351.0 1352.0 1348.0 1358.0 1343.0 1355.0 1352.0 3.0 0.0 127828.0 345713.22 214670.0 -12400.0
168 FG1901.ZCE 20180919 1355.0 1352.0 1357.0 1367.0 1331.0 1362.0 1350.0 10.0 -2.0 242756.0 655423.79 227432.0 12762.0
169 FG1901.ZCE 20180920 1362.0 1350.0 1361.0 1374.0 1356.0 1360.0 1363.0 10.0 13.0 169970.0 463451.34 200730.0 -26702.0
170 FG1901.ZCE 20180921 1360.0 1363.0 1363.0 1372.0 1356.0 1369.0 1366.0 6.0 3.0 139196.0 380159.96 197938.0 -2792.0
171 FG1901.ZCE 20180925 1369.0 1366.0 1368.0 1378.0 1360.0 1367.0 1368.0 1.0 2.0 110076.0 301277.72 199936.0 1998.0
172 FG1901.ZCE 20180926 1367.0 1368.0 1366.0 1375.0 1364.0 1374.0 1369.0 6.0 1.0 127960.0 350377.86 185598.0 -14338.0
173 FG1901.ZCE 20180927 1374.0 1369.0 1374.0 1376.0 1353.0 1355.0 1366.0 -14.0 -3.0 121068.0 330674.27 168110.0 -17488.0
174 FG1901.ZCE 20180928 1355.0 1366.0 1356.0 1358.0 1334.0 1348.0 1344.0 -18.0 -22.0 150048.0 403279.01 163992.0 -4118.0
175 FG1901.ZCE 20181008 1348.0 1344.0 1351.0 1352.0 1306.0 1340.0 1322.0 -4.0 -22.0 228174.0 603443.21 196306.0 32314.0
176 FG1901.ZCE 20181009 1340.0 1322.0 1342.0 1354.0 1327.0 1348.0 1340.0 26.0 18.0 239594.0 642071.03 195320.0 -986.0
177 FG1901.ZCE 20181010 1348.0 1340.0 1347.0 1354.0 1341.0 1348.0 1348.0 8.0 8.0 143156.0 385818.72 179124.0 -16196.0
178 FG1901.ZCE 20181011 1348.0 1348.0 1348.0 1348.0 1324.0 1331.0 1337.0 -17.0 -11.0 176396.0 471666.41 199840.0 20716.0
179 FG1901.ZCE 20181012 1331.0 1337.0 1333.0 1340.0 1327.0 1338.0 1335.0 1.0 -2.0 120994.0 323170.62 190340.0 -9500.0
180 FG1901.ZCE 20181015 1338.0 1335.0 1337.0 1341.0 1311.0 1322.0 1324.0 -13.0 -11.0 187576.0 496856.16 235862.0 45522.0
181 FG1901.ZCE 20181016 1322.0 1324.0 1321.0 1328.0 1313.0 1318.0 1320.0 -6.0 -4.0 134424.0 354884.96 225924.0 -9938.0
182 FG1901.ZCE 20181017 1318.0 1320.0 1318.0 1328.0 1313.0 1325.0 1321.0 5.0 1.0 130944.0 346068.67 223590.0 -2334.0
183 FG1901.ZCE 20181018 1325.0 1321.0 1324.0 1327.0 1301.0 1306.0 1311.0 -15.0 -10.0 172476.0 452093.9 237008.0 13418.0
184 FG1901.ZCE 20181019 1306.0 1311.0 1306.0 1322.0 1296.0 1314.0 1312.0 3.0 1.0 144138.0 378275.16 221164.0 -15844.0
185 FG1901.ZCE 20181022 1314.0 1312.0 1314.0 1329.0 1309.0 1327.0 1319.0 15.0 7.0 128562.0 339218.36 225274.0 4110.0
186 FG1901.ZCE 20181023 1327.0 1319.0 1325.0 1331.0 1320.0 1323.0 1324.0 4.0 5.0 79358.0 210155.36 213690.0 -11584.0
187 FG1901.ZCE 20181024 1323.0 1324.0 1323.0 1332.0 1321.0 1330.0 1327.0 6.0 3.0 105866.0 280933.63 217628.0 3938.0
188 FG1901.ZCE 20181025 1330.0 1327.0 1329.0 1332.0 1313.0 1322.0 1321.0 -5.0 -6.0 102698.0 271239.96 203648.0 -13980.0
189 FG1901.ZCE 20181026 1322.0 1321.0 1325.0 1336.0 1322.0 1331.0 1330.0 10.0 9.0 109468.0 291178.47 210064.0 6416.0
190 FG1901.ZCE 20181029 1331.0 1330.0 1328.0 1330.0 1314.0 1322.0 1322.0 -8.0 -8.0 117994.0 311990.22 198702.0 -11362.0
191 FG1901.ZCE 20181030 1322.0 1322.0 1325.0 1338.0 1323.0 1329.0 1332.0 7.0 10.0 143528.0 382435.75 207228.0 8526.0
192 FG1901.ZCE 20181031 1329.0 1332.0 1326.0 1328.0 1315.0 1327.0 1321.0 -5.0 -11.0 160372.0 423650.9 197708.0 -9520.0
193 FG1901.ZCE 20181101 1327.0 1321.0 1327.0 1336.0 1317.0 1323.0 1327.0 2.0 6.0 171540.0 455116.31 200128.0 2420.0
194 FG1901.ZCE 20181102 1323.0 1327.0 1326.0 1341.0 1305.0 1337.0 1325.0 10.0 -2.0 252766.0 669694.06 215276.0 15148.0
195 FG1901.ZCE 20181105 1337.0 1325.0 1336.0 1339.0 1329.0 1332.0 1334.0 7.0 9.0 110494.0 294849.98 198618.0 -16658.0
196 FG1901.ZCE 20181106 1332.0 1334.0 1329.0 1335.0 1315.0 1317.0 1324.0 -17.0 -10.0 140546.0 372273.32 199722.0 1104.0
197 FG1901.ZCE 20181107 1317.0 1324.0 1319.0 1323.0 1309.0 1320.0 1316.0 -4.0 -8.0 122164.0 321651.25 180144.0 -19578.0
198 FG1901.ZCE 20181108 1320.0 1316.0 1317.0 1320.0 1273.0 1298.0 1291.0 -18.0 -25.0 361680.0 934197.19 251716.0 71572.0
199 FG1901.ZCE 20181109 1298.0 1291.0 1299.0 1300.0 1282.0 1284.0 1289.0 -7.0 -2.0 130948.0 337671.98 220004.0 -31712.0
200 FG1901.ZCE 20181112 1284.0 1289.0 1283.0 1285.0 1251.0 1259.0 1264.0 -30.0 -25.0 222206.0 561662.36 210074.0 -9930.0
201 FG1901.ZCE 20181113 1259.0 1264.0 1255.0 1272.0 1246.0 1260.0 1259.0 -4.0 -5.0 172146.0 433362.38 198384.0 -11690.0
202 FG1901.ZCE 20181114 1260.0 1259.0 1263.0 1270.0 1256.0 1264.0 1264.0 5.0 5.0 120950.0 305669.46 178310.0 -20074.0
203 FG1901.ZCE 20181115 1264.0 1264.0 1263.0 1269.0 1260.0 1266.0 1264.0 2.0 0.0 93932.0 237548.92 181550.0 3240.0
204 FG1901.ZCE 20181116 1266.0 1264.0 1263.0 1288.0 1263.0 1280.0 1278.0 16.0 14.0 164834.0 421318.49 175598.0 -5952.0
205 FG1901.ZCE 20181119 1280.0 1278.0 1281.0 1304.0 1277.0 1296.0 1293.0 18.0 15.0 135496.0 350284.92 163812.0 -11786.0
206 FG1901.ZCE 20181120 1296.0 1293.0 1297.0 1301.0 1288.0 1294.0 1294.0 1.0 1.0 116632.0 301782.3 153344.0 -10468.0
207 FG1901.ZCE 20181121 1294.0 1294.0 1296.0 1303.0 1268.0 1299.0 1288.0 5.0 -6.0 223404.0 575607.69 176564.0 23220.0
208 FG1901.ZCE 20181122 1299.0 1288.0 1300.0 1314.0 1286.0 1310.0 1299.0 22.0 11.0 144416.0 375129.07 145482.0 -31082.0
209 FG1901.ZCE 20181123 1310.0 1299.0 1310.0 1317.0 1302.0 1307.0 1309.0 8.0 10.0 144058.0 377203.75 153302.0 7820.0
210 FG1901.ZCE 20181126 1307.0 1309.0 1307.0 1312.0 1276.0 1286.0 1294.0 -23.0 -15.0 285468.0 738962.3 175868.0 22566.0
211 FG1901.ZCE 20181127 1286.0 1294.0 1288.0 1312.0 1283.0 1303.0 1300.0 9.0 6.0 168168.0 437224.84 157570.0 -18298.0
212 FG1901.ZCE 20181128 1303.0 1300.0 1303.0 1314.0 1293.0 1307.0 1303.0 7.0 3.0 142338.0 371031.72 145380.0 -12190.0
213 FG1901.ZCE 20181129 1307.0 1303.0 1307.0 1314.0 1305.0 1309.0 1309.0 6.0 6.0 81192.0 212522.9 133536.0 -11844.0
214 FG1901.ZCE 20181130 1309.0 1309.0 1310.0 1310.0 1281.0 1289.0 1294.0 -20.0 -15.0 151792.0 392809.32 144424.0 10888.0
215 FG1901.ZCE 20181203 1289.0 1294.0 1289.0 1328.0 1285.0 1306.0 1308.0 12.0 14.0 164708.0 430765.87 130952.0 -13472.0
216 FG1901.ZCE 20181204 1306.0 1308.0 1306.0 1307.0 1295.0 1305.0 1302.0 -3.0 -6.0 86888.0 226184.03 114320.0 -16632.0
217 FG1901.ZCE 20181205 1305.0 1302.0 1303.0 1316.0 1303.0 1314.0 1309.0 12.0 7.0 79790.0 208953.85 115794.0 1474.0
218 FG1901.ZCE 20181206 1314.0 1309.0 1316.0 1318.0 1307.0 1311.0 1312.0 2.0 3.0 55428.0 145399.46 113956.0 -1838.0
219 FG1901.ZCE 20181207 1311.0 1312.0 1313.0 1335.0 1309.0 1331.0 1326.0 19.0 14.0 126442.0 335251.18 141574.0 27618.0
220 FG1901.ZCE 20181210 1331.0 1326.0 1332.0 1340.0 1325.0 1328.0 1333.0 2.0 7.0 87476.0 233202.79 119826.0 -21748.0
221 FG1901.ZCE 20181211 1328.0 1333.0 1325.0 1327.0 1302.0 1306.0 1315.0 -27.0 -18.0 84338.0 221832.22 108892.0 -10934.0
222 FG1901.ZCE 20181212 1306.0 1315.0 1307.0 1310.0 1293.0 1293.0 1300.0 -22.0 -15.0 72040.0 187358.3 88714.0 -20178.0
223 FG1901.ZCE 20181213 1293.0 1300.0 1294.0 1305.0 1289.0 1293.0 1296.0 -7.0 -4.0 74708.0 193714.44 79714.0 -9000.0
224 FG1901.ZCE 20181214 1293.0 1296.0 1292.0 1302.0 1292.0 1298.0 1295.0 2.0 -1.0 44168.0 114428.34 56988.0 -22726.0
225 FG1901.ZCE 20181217 1298.0 1295.0 1301.0 1314.0 1293.0 1310.0 1304.0 15.0 9.0 28308.0 73850.28 44352.0 -12636.0
226 FG1901.ZCE 20181218 1310.0 1304.0 1310.0 1315.0 1305.0 1312.0 1311.0 8.0 7.0 16786.0 44012.56 35684.0 -8668.0
227 FG1901.ZCE 20181219 1312.0 1311.0 1310.0 1317.0 1305.0 1314.0 1313.0 3.0 2.0 11536.0 30286.4 30564.0 -5120.0
228 FG1901.ZCE 20181220 1314.0 1313.0 1314.0 1320.0 1313.0 1315.0 1316.0 2.0 3.0 7000.0 18428.65 28002.0 -2562.0
229 FG1901.ZCE 20181221 1315.0 1316.0 1315.0 1325.0 1313.0 1320.0 1320.0 4.0 4.0 10438.0 27554.39 24936.0 -3066.0
230 FG1901.ZCE 20181224 1320.0 1320.0 1323.0 1328.0 1310.0 1314.0 1319.0 -6.0 -1.0 7522.0 19837.18 21944.0 -2992.0
231 FG1901.ZCE 20181225 1314.0 1319.0 1312.0 1317.0 1305.0 1312.0 1311.0 -7.0 -8.0 5824.0 15274.67 18574.0 -3370.0
232 FG1901.ZCE 20181226 1312.0 1311.0 1310.0 1318.0 1309.0 1314.0 1312.0 3.0 1.0 2996.0 7863.19 16318.0 -2256.0
233 FG1901.ZCE 20181227 1314.0 1312.0 1315.0 1316.0 1306.0 1307.0 1312.0 -5.0 0.0 7234.0 18982.23 12156.0 -4162.0
234 FG1901.ZCE 20181228 1307.0 1312.0 1306.0 1310.0 1295.0 1296.0 1301.0 -16.0 -11.0 9952.0 25885.94 4828.0 -7328.0
235 FG1901.ZCE 20190102 1296.0 1301.0 1317.0 1350.0 1295.0 1330.0 1324.0 29.0 23.0 2034.0 5384.12 2800.0 -2028.0
236 FG1901.ZCE 20190103 1330.0 1324.0 1380.0 1381.0 1340.0 1340.0 1380.0 16.0 56.0 482.0 1330.11 2786.0 -14.0
237 FG1901.ZCE 20190104 1340.0 1380.0 1340.0 1375.0 1340.0 1375.0 1372.0 -5.0 -8.0 220.0 603.6 2586.0 -200.0
238 FG1901.ZCE 20190107 1375.0 1372.0 1350.0 1380.0 1318.0 1340.0 1324.0 -32.0 -48.0 1666.0 4413.22 986.0 -1600.0
239 FG1901.ZCE 20190108 1340.0 1324.0 1324.0 0.0 0.0 0.0 986.0 0.0
240 FG1901.ZCE 20190109 1324.0 1324.0 0.0 0.0 0.0 986.0 0.0
241 FG1901.ZCE 20190110 1324.0 1324.0 0.0 0.0 0.0 986.0 0.0
242 FG1901.ZCE 20190111 1324.0 1331.0 7.0 0.0 0.0 986.0 0.0
243 FG1901.ZCE 20190114 1331.0 1360.0 1360.0 1360.0 1360.0 1360.0 29.0 29.0 10.0 27.2 976.0 -10.0
244 FG1901.ZCE 20190115 1360.0 1360.0 1353.0 -7.0 116.0 313.9 0.0 -976.0
data/FG/FG1902.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
FG1902.ZCE,20180222,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180223,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180226,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180227,,1414.0,,,,,1416.0,,2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180228,,1416.0,,,,,1425.0,,9.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180301,,1425.0,,,,,1429.0,,4.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180302,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180305,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180306,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180307,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180308,,1429.0,,,,,1429.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180309,,1429.0,,,,,1417.0,,-12.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180312,,1417.0,,,,,1417.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180313,,1417.0,,,,,1416.0,,-1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180314,,1416.0,,,,,1411.0,,-5.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180315,,1411.0,,,,,1391.0,,-20.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180316,,1391.0,,,,,1391.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180319,,1391.0,,,,,1391.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180320,,1391.0,,,,,1385.0,,-6.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180321,,1385.0,,,,,1362.0,,-23.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180322,,1362.0,1354.0,1354.0,1306.0,1306.0,1330.0,-56.0,-32.0,4.0,10.64,4.0,4.0,
FG1902.ZCE,20180323,1306.0,1330.0,1299.0,1299.0,1299.0,1299.0,1299.0,-31.0,-31.0,2.0,5.2,2.0,-2.0,
FG1902.ZCE,20180326,1299.0,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180327,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180328,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180329,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180330,,1299.0,,,,,1319.0,,20.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180402,,1319.0,,,,,1308.0,,-11.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180403,,1308.0,,,,,1299.0,,-9.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180404,,1299.0,,,,,1292.0,,-7.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180409,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180410,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180411,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180412,,1292.0,,,,,1296.0,,4.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180413,,1296.0,,,,,1306.0,,10.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180416,,1306.0,,,,,1305.0,,-1.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180417,,1305.0,,,,,1304.0,,-1.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180418,,1304.0,,,,,1309.0,,5.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180419,,1309.0,,,,,1320.0,,11.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180420,,1320.0,1333.0,1333.0,1333.0,1333.0,1333.0,13.0,13.0,2.0,5.33,2.0,0.0,
FG1902.ZCE,20180423,1333.0,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180424,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180425,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180426,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180427,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180502,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180503,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180504,,1333.0,,,,,1329.0,,-4.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180507,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180508,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180509,,1329.0,,,,,1309.0,,-20.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180510,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180511,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180514,,1309.0,1316.0,1316.0,1316.0,1316.0,1316.0,7.0,7.0,2.0,5.26,4.0,2.0,
FG1902.ZCE,20180515,1316.0,1316.0,1313.0,1313.0,1313.0,1313.0,1313.0,-3.0,-3.0,2.0,5.25,6.0,2.0,
FG1902.ZCE,20180516,1313.0,1313.0,,,,,1320.0,,7.0,0.0,0.0,6.0,0.0,
FG1902.ZCE,20180517,,1320.0,,,,,1320.0,,0.0,0.0,0.0,6.0,0.0,
FG1902.ZCE,20180518,,1320.0,1317.0,1317.0,1317.0,1317.0,1317.0,-3.0,-3.0,4.0,10.54,2.0,-4.0,
FG1902.ZCE,20180521,1317.0,1317.0,,,,,1321.0,,4.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180522,,1321.0,,,,,1322.0,,1.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180523,,1322.0,,,,,1322.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180524,,1322.0,,,,,1331.0,,9.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180525,,1331.0,,,,,1334.0,,3.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180528,,1334.0,1357.0,1357.0,1357.0,1357.0,1357.0,23.0,23.0,2.0,5.43,0.0,-2.0,
FG1902.ZCE,20180529,1357.0,1357.0,,,,,1359.0,,2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180530,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180531,,1359.0,,,,,1364.0,,5.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180601,,1364.0,,,,,1380.0,,16.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180604,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180605,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180606,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180607,,1380.0,,,,,1382.0,,2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180608,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180611,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180612,,1382.0,,,,,1392.0,,10.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180613,,1392.0,,,,,1388.0,,-4.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180614,,1388.0,,,,,1388.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180615,,1388.0,,,,,1411.0,,23.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180619,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180620,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180621,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180622,,1411.0,,,,,1410.0,,-1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180625,,1410.0,,,,,1399.0,,-11.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180626,,1399.0,,,,,1371.0,,-28.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180627,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180628,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180629,,1371.0,,,,,1386.0,,15.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180702,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180703,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180704,,1386.0,,,,,1395.0,,9.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180705,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180706,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180709,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180710,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180711,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180712,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180713,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180716,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180717,,1395.0,,,,,1393.0,,-2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180718,,1393.0,,,,,1393.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180719,,1393.0,,,,,1392.0,,-1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180720,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180723,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180724,,1392.0,,,,,1393.0,,1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180725,,1393.0,,,,,1395.0,,2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180726,,1395.0,,,,,1395.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180727,,1395.0,,,,,1406.0,,11.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180730,,1406.0,,,,,1413.0,,7.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180731,,1413.0,,,,,1413.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180801,,1413.0,,,,,1416.0,,3.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180802,,1416.0,,,,,1416.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180803,,1416.0,,,,,1414.0,,-2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180806,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180807,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180808,,1414.0,,,,,1414.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20180809,,1414.0,1389.0,1419.0,1389.0,1419.0,1404.0,5.0,-10.0,40.0,112.32,6.0,6.0,
FG1902.ZCE,20180810,1419.0,1404.0,,,,,1409.0,,5.0,0.0,0.0,6.0,0.0,
FG1902.ZCE,20180813,,1409.0,,,,,1419.0,,10.0,0.0,0.0,6.0,0.0,
FG1902.ZCE,20180814,,1419.0,1431.0,1456.0,1431.0,1448.0,1444.0,29.0,25.0,10.0,28.88,2.0,-4.0,
FG1902.ZCE,20180815,1448.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180816,,1444.0,,,,,1415.0,,-29.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180817,,1415.0,,,,,1415.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180820,,1415.0,,,,,1415.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180821,,1415.0,,,,,1415.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180822,,1415.0,,,,,1423.0,,8.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180823,,1423.0,,,,,1425.0,,2.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180824,,1425.0,1474.0,1474.0,1474.0,1474.0,1474.0,49.0,49.0,74.0,218.15,76.0,74.0,
FG1902.ZCE,20180827,1474.0,1474.0,1463.0,1463.0,1463.0,1463.0,1463.0,-11.0,-11.0,22.0,64.37,76.0,0.0,
FG1902.ZCE,20180828,1463.0,1463.0,1462.0,1462.0,1460.0,1461.0,1461.0,-2.0,-2.0,10.0,29.22,76.0,0.0,
FG1902.ZCE,20180829,1461.0,1461.0,,,,,1451.0,,-10.0,0.0,0.0,76.0,0.0,
FG1902.ZCE,20180830,,1451.0,,,,,1445.0,,-6.0,0.0,0.0,76.0,0.0,
FG1902.ZCE,20180831,,1445.0,1445.0,1446.0,1445.0,1446.0,1446.0,1.0,1.0,4.0,11.56,72.0,-4.0,
FG1902.ZCE,20180903,1446.0,1446.0,1415.0,1415.0,1408.0,1408.0,1415.0,-38.0,-31.0,70.0,198.07,2.0,-70.0,
FG1902.ZCE,20180904,1408.0,1415.0,,,,,1405.0,,-10.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180905,,1405.0,1402.0,1402.0,1402.0,1402.0,1402.0,-3.0,-3.0,2.0,5.61,2.0,0.0,
FG1902.ZCE,20180906,1402.0,1402.0,,,,,1402.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180907,,1402.0,,,,,1360.0,,-42.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180910,,1360.0,,,,,1360.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180911,,1360.0,,,,,1360.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180912,,1360.0,1368.0,1368.0,1343.0,1343.0,1356.0,-17.0,-4.0,4.0,10.84,2.0,0.0,
FG1902.ZCE,20180913,1343.0,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180914,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180917,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180918,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180919,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180920,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180921,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180925,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180926,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180927,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20180928,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181008,,1356.0,1291.0,1327.0,1278.0,1298.0,1285.0,-58.0,-71.0,46.0,118.18,36.0,34.0,
FG1902.ZCE,20181009,1298.0,1285.0,1325.0,1350.0,1323.0,1343.0,1337.0,58.0,52.0,58.0,155.1,2.0,-34.0,
FG1902.ZCE,20181010,1343.0,1337.0,,,,,1337.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181011,,1337.0,,,,,1330.0,,-7.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181012,,1330.0,1334.0,1335.0,1334.0,1335.0,1334.0,5.0,4.0,6.0,16.01,4.0,2.0,
FG1902.ZCE,20181015,1335.0,1334.0,,,,,1322.0,,-12.0,0.0,0.0,4.0,0.0,
FG1902.ZCE,20181016,,1322.0,,,,,1320.0,,-2.0,0.0,0.0,4.0,0.0,
FG1902.ZCE,20181017,,1320.0,1307.0,1307.0,1307.0,1307.0,1307.0,-13.0,-13.0,2.0,5.23,2.0,-2.0,
FG1902.ZCE,20181018,1307.0,1307.0,,,,,1297.0,,-10.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181019,,1297.0,,,,,1297.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181022,,1297.0,1313.0,1315.0,1298.0,1298.0,1310.0,1.0,13.0,8.0,20.96,2.0,0.0,
FG1902.ZCE,20181023,1298.0,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181024,,1310.0,,,,,1315.0,,5.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181025,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181026,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181029,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181030,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181031,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181101,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181102,,1315.0,,,,,1316.0,,1.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181105,,1316.0,,,,,1316.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181106,,1316.0,,,,,1316.0,,0.0,0.0,0.0,2.0,0.0,
FG1902.ZCE,20181107,,1316.0,1305.0,1305.0,1305.0,1305.0,1305.0,-11.0,-11.0,2.0,5.22,0.0,-2.0,
FG1902.ZCE,20181108,1305.0,1305.0,,,,,1299.0,,-6.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181109,,1299.0,,,,,1288.0,,-11.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181112,,1288.0,,,,,1263.0,,-25.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181113,,1263.0,,,,,1258.0,,-5.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181114,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181115,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181116,,1258.0,,,,,1272.0,,14.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181119,,1272.0,,,,,1287.0,,15.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181120,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181121,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181122,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181123,,1287.0,,,,,1287.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181126,,1287.0,,,,,1272.0,,-15.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181127,,1272.0,,,,,1272.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181128,,1272.0,,,,,1272.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181129,,1272.0,,,,,1272.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181130,,1272.0,,,,,1257.0,,-15.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181203,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181204,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181205,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181206,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181207,,1257.0,,,,,1270.0,,13.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181210,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181211,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181212,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181213,,1270.0,,,,,1266.0,,-4.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181214,,1266.0,,,,,1265.0,,-1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181217,,1265.0,,,,,1274.0,,9.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181218,,1274.0,,,,,1281.0,,7.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181219,,1281.0,,,,,1283.0,,2.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181220,,1283.0,,,,,1286.0,,3.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181221,,1286.0,,,,,1290.0,,4.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181224,,1290.0,,,,,1290.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181225,,1290.0,,,,,1282.0,,-8.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181226,,1282.0,,,,,1283.0,,1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181227,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20181228,,1283.0,,,,,1272.0,,-11.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190102,,1272.0,,,,,1294.0,,22.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190103,,1294.0,,,,,1349.0,,55.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190104,,1349.0,,,,,1341.0,,-8.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190107,,1341.0,,,,,1341.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190108,,1341.0,,,,,1341.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190109,,1341.0,1348.0,1348.0,1348.0,1348.0,1348.0,7.0,7.0,10.0,26.96,10.0,10.0,
FG1902.ZCE,20190110,1348.0,1348.0,1282.0,1359.0,1282.0,1317.0,1298.0,-31.0,-50.0,14.0,36.34,10.0,0.0,
FG1902.ZCE,20190111,1317.0,1298.0,,,,,1305.0,,7.0,0.0,0.0,10.0,0.0,
FG1902.ZCE,20190114,,1305.0,1320.0,1320.0,1320.0,1320.0,1320.0,15.0,15.0,10.0,26.4,0.0,-10.0,
FG1902.ZCE,20190115,1320.0,1320.0,1281.0,1281.0,1281.0,1281.0,1281.0,-39.0,-39.0,10.0,25.62,10.0,10.0,
FG1902.ZCE,20190116,1281.0,1281.0,1320.0,1320.0,1320.0,1320.0,1320.0,39.0,39.0,10.0,26.4,0.0,-10.0,
FG1902.ZCE,20190117,1320.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190118,,1320.0,,,,,1316.0,,-4.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190121,,1316.0,,,,,1338.0,,22.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190122,,1338.0,,,,,1344.0,,6.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190123,,1344.0,,,,,1345.0,,1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190124,,1345.0,,,,,1344.0,,-1.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190125,,1344.0,,,,,1344.0,,0.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190128,,1344.0,,,,,1353.0,,9.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190129,,1353.0,,,,,1345.0,,-8.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190130,,1345.0,,,,,1359.0,,14.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190131,,1359.0,,,,,1365.0,,6.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190201,,1365.0,,,,,1381.0,,16.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190211,,1381.0,,,,,1387.0,,6.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190212,,1387.0,,,,,1375.0,,-12.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190213,,1375.0,,,,,1364.0,,-11.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190214,,1364.0,,,,,1351.0,,-13.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190215,,1351.0,,,,,1335.0,,-16.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190218,,1335.0,,,,,1332.0,,-3.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190219,,1332.0,,,,,1346.0,,14.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190220,,1346.0,,,,,1357.0,,11.0,0.0,0.0,0.0,0.0,
FG1902.ZCE,20190221,,1357.0,,,,,1357.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1902.ZCE 20180222 1414.0 1414.0 0.0 0.0 0.0 0.0 0.0
3 FG1902.ZCE 20180223 1414.0 1414.0 0.0 0.0 0.0 0.0 0.0
4 FG1902.ZCE 20180226 1414.0 1414.0 0.0 0.0 0.0 0.0 0.0
5 FG1902.ZCE 20180227 1414.0 1416.0 2.0 0.0 0.0 0.0 0.0
6 FG1902.ZCE 20180228 1416.0 1425.0 9.0 0.0 0.0 0.0 0.0
7 FG1902.ZCE 20180301 1425.0 1429.0 4.0 0.0 0.0 0.0 0.0
8 FG1902.ZCE 20180302 1429.0 1429.0 0.0 0.0 0.0 0.0 0.0
9 FG1902.ZCE 20180305 1429.0 1429.0 0.0 0.0 0.0 0.0 0.0
10 FG1902.ZCE 20180306 1429.0 1429.0 0.0 0.0 0.0 0.0 0.0
11 FG1902.ZCE 20180307 1429.0 1429.0 0.0 0.0 0.0 0.0 0.0
12 FG1902.ZCE 20180308 1429.0 1429.0 0.0 0.0 0.0 0.0 0.0
13 FG1902.ZCE 20180309 1429.0 1417.0 -12.0 0.0 0.0 0.0 0.0
14 FG1902.ZCE 20180312 1417.0 1417.0 0.0 0.0 0.0 0.0 0.0
15 FG1902.ZCE 20180313 1417.0 1416.0 -1.0 0.0 0.0 0.0 0.0
16 FG1902.ZCE 20180314 1416.0 1411.0 -5.0 0.0 0.0 0.0 0.0
17 FG1902.ZCE 20180315 1411.0 1391.0 -20.0 0.0 0.0 0.0 0.0
18 FG1902.ZCE 20180316 1391.0 1391.0 0.0 0.0 0.0 0.0 0.0
19 FG1902.ZCE 20180319 1391.0 1391.0 0.0 0.0 0.0 0.0 0.0
20 FG1902.ZCE 20180320 1391.0 1385.0 -6.0 0.0 0.0 0.0 0.0
21 FG1902.ZCE 20180321 1385.0 1362.0 -23.0 0.0 0.0 0.0 0.0
22 FG1902.ZCE 20180322 1362.0 1354.0 1354.0 1306.0 1306.0 1330.0 -56.0 -32.0 4.0 10.64 4.0 4.0
23 FG1902.ZCE 20180323 1306.0 1330.0 1299.0 1299.0 1299.0 1299.0 1299.0 -31.0 -31.0 2.0 5.2 2.0 -2.0
24 FG1902.ZCE 20180326 1299.0 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
25 FG1902.ZCE 20180327 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
26 FG1902.ZCE 20180328 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
27 FG1902.ZCE 20180329 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
28 FG1902.ZCE 20180330 1299.0 1319.0 20.0 0.0 0.0 2.0 0.0
29 FG1902.ZCE 20180402 1319.0 1308.0 -11.0 0.0 0.0 2.0 0.0
30 FG1902.ZCE 20180403 1308.0 1299.0 -9.0 0.0 0.0 2.0 0.0
31 FG1902.ZCE 20180404 1299.0 1292.0 -7.0 0.0 0.0 2.0 0.0
32 FG1902.ZCE 20180409 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
33 FG1902.ZCE 20180410 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
34 FG1902.ZCE 20180411 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
35 FG1902.ZCE 20180412 1292.0 1296.0 4.0 0.0 0.0 2.0 0.0
36 FG1902.ZCE 20180413 1296.0 1306.0 10.0 0.0 0.0 2.0 0.0
37 FG1902.ZCE 20180416 1306.0 1305.0 -1.0 0.0 0.0 2.0 0.0
38 FG1902.ZCE 20180417 1305.0 1304.0 -1.0 0.0 0.0 2.0 0.0
39 FG1902.ZCE 20180418 1304.0 1309.0 5.0 0.0 0.0 2.0 0.0
40 FG1902.ZCE 20180419 1309.0 1320.0 11.0 0.0 0.0 2.0 0.0
41 FG1902.ZCE 20180420 1320.0 1333.0 1333.0 1333.0 1333.0 1333.0 13.0 13.0 2.0 5.33 2.0 0.0
42 FG1902.ZCE 20180423 1333.0 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
43 FG1902.ZCE 20180424 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
44 FG1902.ZCE 20180425 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
45 FG1902.ZCE 20180426 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
46 FG1902.ZCE 20180427 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
47 FG1902.ZCE 20180502 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
48 FG1902.ZCE 20180503 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
49 FG1902.ZCE 20180504 1333.0 1329.0 -4.0 0.0 0.0 2.0 0.0
50 FG1902.ZCE 20180507 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
51 FG1902.ZCE 20180508 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
52 FG1902.ZCE 20180509 1329.0 1309.0 -20.0 0.0 0.0 2.0 0.0
53 FG1902.ZCE 20180510 1309.0 1309.0 0.0 0.0 0.0 2.0 0.0
54 FG1902.ZCE 20180511 1309.0 1309.0 0.0 0.0 0.0 2.0 0.0
55 FG1902.ZCE 20180514 1309.0 1316.0 1316.0 1316.0 1316.0 1316.0 7.0 7.0 2.0 5.26 4.0 2.0
56 FG1902.ZCE 20180515 1316.0 1316.0 1313.0 1313.0 1313.0 1313.0 1313.0 -3.0 -3.0 2.0 5.25 6.0 2.0
57 FG1902.ZCE 20180516 1313.0 1313.0 1320.0 7.0 0.0 0.0 6.0 0.0
58 FG1902.ZCE 20180517 1320.0 1320.0 0.0 0.0 0.0 6.0 0.0
59 FG1902.ZCE 20180518 1320.0 1317.0 1317.0 1317.0 1317.0 1317.0 -3.0 -3.0 4.0 10.54 2.0 -4.0
60 FG1902.ZCE 20180521 1317.0 1317.0 1321.0 4.0 0.0 0.0 2.0 0.0
61 FG1902.ZCE 20180522 1321.0 1322.0 1.0 0.0 0.0 2.0 0.0
62 FG1902.ZCE 20180523 1322.0 1322.0 0.0 0.0 0.0 2.0 0.0
63 FG1902.ZCE 20180524 1322.0 1331.0 9.0 0.0 0.0 2.0 0.0
64 FG1902.ZCE 20180525 1331.0 1334.0 3.0 0.0 0.0 2.0 0.0
65 FG1902.ZCE 20180528 1334.0 1357.0 1357.0 1357.0 1357.0 1357.0 23.0 23.0 2.0 5.43 0.0 -2.0
66 FG1902.ZCE 20180529 1357.0 1357.0 1359.0 2.0 0.0 0.0 0.0 0.0
67 FG1902.ZCE 20180530 1359.0 1359.0 0.0 0.0 0.0 0.0 0.0
68 FG1902.ZCE 20180531 1359.0 1364.0 5.0 0.0 0.0 0.0 0.0
69 FG1902.ZCE 20180601 1364.0 1380.0 16.0 0.0 0.0 0.0 0.0
70 FG1902.ZCE 20180604 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
71 FG1902.ZCE 20180605 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
72 FG1902.ZCE 20180606 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
73 FG1902.ZCE 20180607 1380.0 1382.0 2.0 0.0 0.0 0.0 0.0
74 FG1902.ZCE 20180608 1382.0 1382.0 0.0 0.0 0.0 0.0 0.0
75 FG1902.ZCE 20180611 1382.0 1382.0 0.0 0.0 0.0 0.0 0.0
76 FG1902.ZCE 20180612 1382.0 1392.0 10.0 0.0 0.0 0.0 0.0
77 FG1902.ZCE 20180613 1392.0 1388.0 -4.0 0.0 0.0 0.0 0.0
78 FG1902.ZCE 20180614 1388.0 1388.0 0.0 0.0 0.0 0.0 0.0
79 FG1902.ZCE 20180615 1388.0 1411.0 23.0 0.0 0.0 0.0 0.0
80 FG1902.ZCE 20180619 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
81 FG1902.ZCE 20180620 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
82 FG1902.ZCE 20180621 1411.0 1411.0 0.0 0.0 0.0 0.0 0.0
83 FG1902.ZCE 20180622 1411.0 1410.0 -1.0 0.0 0.0 0.0 0.0
84 FG1902.ZCE 20180625 1410.0 1399.0 -11.0 0.0 0.0 0.0 0.0
85 FG1902.ZCE 20180626 1399.0 1371.0 -28.0 0.0 0.0 0.0 0.0
86 FG1902.ZCE 20180627 1371.0 1371.0 0.0 0.0 0.0 0.0 0.0
87 FG1902.ZCE 20180628 1371.0 1371.0 0.0 0.0 0.0 0.0 0.0
88 FG1902.ZCE 20180629 1371.0 1386.0 15.0 0.0 0.0 0.0 0.0
89 FG1902.ZCE 20180702 1386.0 1386.0 0.0 0.0 0.0 0.0 0.0
90 FG1902.ZCE 20180703 1386.0 1386.0 0.0 0.0 0.0 0.0 0.0
91 FG1902.ZCE 20180704 1386.0 1395.0 9.0 0.0 0.0 0.0 0.0
92 FG1902.ZCE 20180705 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
93 FG1902.ZCE 20180706 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
94 FG1902.ZCE 20180709 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
95 FG1902.ZCE 20180710 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
96 FG1902.ZCE 20180711 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
97 FG1902.ZCE 20180712 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
98 FG1902.ZCE 20180713 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
99 FG1902.ZCE 20180716 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
100 FG1902.ZCE 20180717 1395.0 1393.0 -2.0 0.0 0.0 0.0 0.0
101 FG1902.ZCE 20180718 1393.0 1393.0 0.0 0.0 0.0 0.0 0.0
102 FG1902.ZCE 20180719 1393.0 1392.0 -1.0 0.0 0.0 0.0 0.0
103 FG1902.ZCE 20180720 1392.0 1392.0 0.0 0.0 0.0 0.0 0.0
104 FG1902.ZCE 20180723 1392.0 1392.0 0.0 0.0 0.0 0.0 0.0
105 FG1902.ZCE 20180724 1392.0 1393.0 1.0 0.0 0.0 0.0 0.0
106 FG1902.ZCE 20180725 1393.0 1395.0 2.0 0.0 0.0 0.0 0.0
107 FG1902.ZCE 20180726 1395.0 1395.0 0.0 0.0 0.0 0.0 0.0
108 FG1902.ZCE 20180727 1395.0 1406.0 11.0 0.0 0.0 0.0 0.0
109 FG1902.ZCE 20180730 1406.0 1413.0 7.0 0.0 0.0 0.0 0.0
110 FG1902.ZCE 20180731 1413.0 1413.0 0.0 0.0 0.0 0.0 0.0
111 FG1902.ZCE 20180801 1413.0 1416.0 3.0 0.0 0.0 0.0 0.0
112 FG1902.ZCE 20180802 1416.0 1416.0 0.0 0.0 0.0 0.0 0.0
113 FG1902.ZCE 20180803 1416.0 1414.0 -2.0 0.0 0.0 0.0 0.0
114 FG1902.ZCE 20180806 1414.0 1414.0 0.0 0.0 0.0 0.0 0.0
115 FG1902.ZCE 20180807 1414.0 1414.0 0.0 0.0 0.0 0.0 0.0
116 FG1902.ZCE 20180808 1414.0 1414.0 0.0 0.0 0.0 0.0 0.0
117 FG1902.ZCE 20180809 1414.0 1389.0 1419.0 1389.0 1419.0 1404.0 5.0 -10.0 40.0 112.32 6.0 6.0
118 FG1902.ZCE 20180810 1419.0 1404.0 1409.0 5.0 0.0 0.0 6.0 0.0
119 FG1902.ZCE 20180813 1409.0 1419.0 10.0 0.0 0.0 6.0 0.0
120 FG1902.ZCE 20180814 1419.0 1431.0 1456.0 1431.0 1448.0 1444.0 29.0 25.0 10.0 28.88 2.0 -4.0
121 FG1902.ZCE 20180815 1448.0 1444.0 1444.0 0.0 0.0 0.0 2.0 0.0
122 FG1902.ZCE 20180816 1444.0 1415.0 -29.0 0.0 0.0 2.0 0.0
123 FG1902.ZCE 20180817 1415.0 1415.0 0.0 0.0 0.0 2.0 0.0
124 FG1902.ZCE 20180820 1415.0 1415.0 0.0 0.0 0.0 2.0 0.0
125 FG1902.ZCE 20180821 1415.0 1415.0 0.0 0.0 0.0 2.0 0.0
126 FG1902.ZCE 20180822 1415.0 1423.0 8.0 0.0 0.0 2.0 0.0
127 FG1902.ZCE 20180823 1423.0 1425.0 2.0 0.0 0.0 2.0 0.0
128 FG1902.ZCE 20180824 1425.0 1474.0 1474.0 1474.0 1474.0 1474.0 49.0 49.0 74.0 218.15 76.0 74.0
129 FG1902.ZCE 20180827 1474.0 1474.0 1463.0 1463.0 1463.0 1463.0 1463.0 -11.0 -11.0 22.0 64.37 76.0 0.0
130 FG1902.ZCE 20180828 1463.0 1463.0 1462.0 1462.0 1460.0 1461.0 1461.0 -2.0 -2.0 10.0 29.22 76.0 0.0
131 FG1902.ZCE 20180829 1461.0 1461.0 1451.0 -10.0 0.0 0.0 76.0 0.0
132 FG1902.ZCE 20180830 1451.0 1445.0 -6.0 0.0 0.0 76.0 0.0
133 FG1902.ZCE 20180831 1445.0 1445.0 1446.0 1445.0 1446.0 1446.0 1.0 1.0 4.0 11.56 72.0 -4.0
134 FG1902.ZCE 20180903 1446.0 1446.0 1415.0 1415.0 1408.0 1408.0 1415.0 -38.0 -31.0 70.0 198.07 2.0 -70.0
135 FG1902.ZCE 20180904 1408.0 1415.0 1405.0 -10.0 0.0 0.0 2.0 0.0
136 FG1902.ZCE 20180905 1405.0 1402.0 1402.0 1402.0 1402.0 1402.0 -3.0 -3.0 2.0 5.61 2.0 0.0
137 FG1902.ZCE 20180906 1402.0 1402.0 1402.0 0.0 0.0 0.0 2.0 0.0
138 FG1902.ZCE 20180907 1402.0 1360.0 -42.0 0.0 0.0 2.0 0.0
139 FG1902.ZCE 20180910 1360.0 1360.0 0.0 0.0 0.0 2.0 0.0
140 FG1902.ZCE 20180911 1360.0 1360.0 0.0 0.0 0.0 2.0 0.0
141 FG1902.ZCE 20180912 1360.0 1368.0 1368.0 1343.0 1343.0 1356.0 -17.0 -4.0 4.0 10.84 2.0 0.0
142 FG1902.ZCE 20180913 1343.0 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
143 FG1902.ZCE 20180914 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
144 FG1902.ZCE 20180917 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
145 FG1902.ZCE 20180918 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
146 FG1902.ZCE 20180919 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
147 FG1902.ZCE 20180920 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
148 FG1902.ZCE 20180921 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
149 FG1902.ZCE 20180925 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
150 FG1902.ZCE 20180926 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
151 FG1902.ZCE 20180927 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
152 FG1902.ZCE 20180928 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
153 FG1902.ZCE 20181008 1356.0 1291.0 1327.0 1278.0 1298.0 1285.0 -58.0 -71.0 46.0 118.18 36.0 34.0
154 FG1902.ZCE 20181009 1298.0 1285.0 1325.0 1350.0 1323.0 1343.0 1337.0 58.0 52.0 58.0 155.1 2.0 -34.0
155 FG1902.ZCE 20181010 1343.0 1337.0 1337.0 0.0 0.0 0.0 2.0 0.0
156 FG1902.ZCE 20181011 1337.0 1330.0 -7.0 0.0 0.0 2.0 0.0
157 FG1902.ZCE 20181012 1330.0 1334.0 1335.0 1334.0 1335.0 1334.0 5.0 4.0 6.0 16.01 4.0 2.0
158 FG1902.ZCE 20181015 1335.0 1334.0 1322.0 -12.0 0.0 0.0 4.0 0.0
159 FG1902.ZCE 20181016 1322.0 1320.0 -2.0 0.0 0.0 4.0 0.0
160 FG1902.ZCE 20181017 1320.0 1307.0 1307.0 1307.0 1307.0 1307.0 -13.0 -13.0 2.0 5.23 2.0 -2.0
161 FG1902.ZCE 20181018 1307.0 1307.0 1297.0 -10.0 0.0 0.0 2.0 0.0
162 FG1902.ZCE 20181019 1297.0 1297.0 0.0 0.0 0.0 2.0 0.0
163 FG1902.ZCE 20181022 1297.0 1313.0 1315.0 1298.0 1298.0 1310.0 1.0 13.0 8.0 20.96 2.0 0.0
164 FG1902.ZCE 20181023 1298.0 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
165 FG1902.ZCE 20181024 1310.0 1315.0 5.0 0.0 0.0 2.0 0.0
166 FG1902.ZCE 20181025 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
167 FG1902.ZCE 20181026 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
168 FG1902.ZCE 20181029 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
169 FG1902.ZCE 20181030 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
170 FG1902.ZCE 20181031 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
171 FG1902.ZCE 20181101 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
172 FG1902.ZCE 20181102 1315.0 1316.0 1.0 0.0 0.0 2.0 0.0
173 FG1902.ZCE 20181105 1316.0 1316.0 0.0 0.0 0.0 2.0 0.0
174 FG1902.ZCE 20181106 1316.0 1316.0 0.0 0.0 0.0 2.0 0.0
175 FG1902.ZCE 20181107 1316.0 1305.0 1305.0 1305.0 1305.0 1305.0 -11.0 -11.0 2.0 5.22 0.0 -2.0
176 FG1902.ZCE 20181108 1305.0 1305.0 1299.0 -6.0 0.0 0.0 0.0 0.0
177 FG1902.ZCE 20181109 1299.0 1288.0 -11.0 0.0 0.0 0.0 0.0
178 FG1902.ZCE 20181112 1288.0 1263.0 -25.0 0.0 0.0 0.0 0.0
179 FG1902.ZCE 20181113 1263.0 1258.0 -5.0 0.0 0.0 0.0 0.0
180 FG1902.ZCE 20181114 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
181 FG1902.ZCE 20181115 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
182 FG1902.ZCE 20181116 1258.0 1272.0 14.0 0.0 0.0 0.0 0.0
183 FG1902.ZCE 20181119 1272.0 1287.0 15.0 0.0 0.0 0.0 0.0
184 FG1902.ZCE 20181120 1287.0 1287.0 0.0 0.0 0.0 0.0 0.0
185 FG1902.ZCE 20181121 1287.0 1287.0 0.0 0.0 0.0 0.0 0.0
186 FG1902.ZCE 20181122 1287.0 1287.0 0.0 0.0 0.0 0.0 0.0
187 FG1902.ZCE 20181123 1287.0 1287.0 0.0 0.0 0.0 0.0 0.0
188 FG1902.ZCE 20181126 1287.0 1272.0 -15.0 0.0 0.0 0.0 0.0
189 FG1902.ZCE 20181127 1272.0 1272.0 0.0 0.0 0.0 0.0 0.0
190 FG1902.ZCE 20181128 1272.0 1272.0 0.0 0.0 0.0 0.0 0.0
191 FG1902.ZCE 20181129 1272.0 1272.0 0.0 0.0 0.0 0.0 0.0
192 FG1902.ZCE 20181130 1272.0 1257.0 -15.0 0.0 0.0 0.0 0.0
193 FG1902.ZCE 20181203 1257.0 1257.0 0.0 0.0 0.0 0.0 0.0
194 FG1902.ZCE 20181204 1257.0 1257.0 0.0 0.0 0.0 0.0 0.0
195 FG1902.ZCE 20181205 1257.0 1257.0 0.0 0.0 0.0 0.0 0.0
196 FG1902.ZCE 20181206 1257.0 1257.0 0.0 0.0 0.0 0.0 0.0
197 FG1902.ZCE 20181207 1257.0 1270.0 13.0 0.0 0.0 0.0 0.0
198 FG1902.ZCE 20181210 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
199 FG1902.ZCE 20181211 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
200 FG1902.ZCE 20181212 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
201 FG1902.ZCE 20181213 1270.0 1266.0 -4.0 0.0 0.0 0.0 0.0
202 FG1902.ZCE 20181214 1266.0 1265.0 -1.0 0.0 0.0 0.0 0.0
203 FG1902.ZCE 20181217 1265.0 1274.0 9.0 0.0 0.0 0.0 0.0
204 FG1902.ZCE 20181218 1274.0 1281.0 7.0 0.0 0.0 0.0 0.0
205 FG1902.ZCE 20181219 1281.0 1283.0 2.0 0.0 0.0 0.0 0.0
206 FG1902.ZCE 20181220 1283.0 1286.0 3.0 0.0 0.0 0.0 0.0
207 FG1902.ZCE 20181221 1286.0 1290.0 4.0 0.0 0.0 0.0 0.0
208 FG1902.ZCE 20181224 1290.0 1290.0 0.0 0.0 0.0 0.0 0.0
209 FG1902.ZCE 20181225 1290.0 1282.0 -8.0 0.0 0.0 0.0 0.0
210 FG1902.ZCE 20181226 1282.0 1283.0 1.0 0.0 0.0 0.0 0.0
211 FG1902.ZCE 20181227 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
212 FG1902.ZCE 20181228 1283.0 1272.0 -11.0 0.0 0.0 0.0 0.0
213 FG1902.ZCE 20190102 1272.0 1294.0 22.0 0.0 0.0 0.0 0.0
214 FG1902.ZCE 20190103 1294.0 1349.0 55.0 0.0 0.0 0.0 0.0
215 FG1902.ZCE 20190104 1349.0 1341.0 -8.0 0.0 0.0 0.0 0.0
216 FG1902.ZCE 20190107 1341.0 1341.0 0.0 0.0 0.0 0.0 0.0
217 FG1902.ZCE 20190108 1341.0 1341.0 0.0 0.0 0.0 0.0 0.0
218 FG1902.ZCE 20190109 1341.0 1348.0 1348.0 1348.0 1348.0 1348.0 7.0 7.0 10.0 26.96 10.0 10.0
219 FG1902.ZCE 20190110 1348.0 1348.0 1282.0 1359.0 1282.0 1317.0 1298.0 -31.0 -50.0 14.0 36.34 10.0 0.0
220 FG1902.ZCE 20190111 1317.0 1298.0 1305.0 7.0 0.0 0.0 10.0 0.0
221 FG1902.ZCE 20190114 1305.0 1320.0 1320.0 1320.0 1320.0 1320.0 15.0 15.0 10.0 26.4 0.0 -10.0
222 FG1902.ZCE 20190115 1320.0 1320.0 1281.0 1281.0 1281.0 1281.0 1281.0 -39.0 -39.0 10.0 25.62 10.0 10.0
223 FG1902.ZCE 20190116 1281.0 1281.0 1320.0 1320.0 1320.0 1320.0 1320.0 39.0 39.0 10.0 26.4 0.0 -10.0
224 FG1902.ZCE 20190117 1320.0 1320.0 1320.0 0.0 0.0 0.0 0.0 0.0
225 FG1902.ZCE 20190118 1320.0 1316.0 -4.0 0.0 0.0 0.0 0.0
226 FG1902.ZCE 20190121 1316.0 1338.0 22.0 0.0 0.0 0.0 0.0
227 FG1902.ZCE 20190122 1338.0 1344.0 6.0 0.0 0.0 0.0 0.0
228 FG1902.ZCE 20190123 1344.0 1345.0 1.0 0.0 0.0 0.0 0.0
229 FG1902.ZCE 20190124 1345.0 1344.0 -1.0 0.0 0.0 0.0 0.0
230 FG1902.ZCE 20190125 1344.0 1344.0 0.0 0.0 0.0 0.0 0.0
231 FG1902.ZCE 20190128 1344.0 1353.0 9.0 0.0 0.0 0.0 0.0
232 FG1902.ZCE 20190129 1353.0 1345.0 -8.0 0.0 0.0 0.0 0.0
233 FG1902.ZCE 20190130 1345.0 1359.0 14.0 0.0 0.0 0.0 0.0
234 FG1902.ZCE 20190131 1359.0 1365.0 6.0 0.0 0.0 0.0 0.0
235 FG1902.ZCE 20190201 1365.0 1381.0 16.0 0.0 0.0 0.0 0.0
236 FG1902.ZCE 20190211 1381.0 1387.0 6.0 0.0 0.0 0.0 0.0
237 FG1902.ZCE 20190212 1387.0 1375.0 -12.0 0.0 0.0 0.0 0.0
238 FG1902.ZCE 20190213 1375.0 1364.0 -11.0 0.0 0.0 0.0 0.0
239 FG1902.ZCE 20190214 1364.0 1351.0 -13.0 0.0 0.0 0.0 0.0
240 FG1902.ZCE 20190215 1351.0 1335.0 -16.0 0.0 0.0 0.0 0.0
241 FG1902.ZCE 20190218 1335.0 1332.0 -3.0 0.0 0.0 0.0 0.0
242 FG1902.ZCE 20190219 1332.0 1346.0 14.0 0.0 0.0 0.0 0.0
243 FG1902.ZCE 20190220 1346.0 1357.0 11.0 0.0 0.0 0.0 0.0
244 FG1902.ZCE 20190221 1357.0 1357.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1903.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
FG1903.ZCE,20180315,,1411.0,,,,,1405.0,,-6.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20180316,,1405.0,,,,,1405.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20180319,,1405.0,,,,,1405.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20180320,,1405.0,,,,,1405.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20180321,,1405.0,,,,,1385.0,,-20.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20180322,,1385.0,,,,,1352.0,,-33.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20180323,,1352.0,1271.0,1271.0,1271.0,1271.0,1271.0,-81.0,-81.0,2.0,5.08,2.0,2.0,
FG1903.ZCE,20180326,1271.0,1271.0,1315.0,1319.0,1315.0,1319.0,1317.0,48.0,46.0,4.0,10.54,4.0,2.0,
FG1903.ZCE,20180327,1319.0,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180328,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180329,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180330,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180402,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180403,,1317.0,,,,,1307.0,,-10.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180404,,1307.0,,,,,1299.0,,-8.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180409,,1299.0,1248.0,1320.0,1248.0,1320.0,1264.0,21.0,-35.0,40.0,101.14,4.0,0.0,
FG1903.ZCE,20180410,1320.0,1264.0,,,,,1267.0,,3.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180411,,1267.0,,,,,1279.0,,12.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180412,,1279.0,,,,,1283.0,,4.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180413,,1283.0,,,,,1304.0,,21.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180416,,1304.0,,,,,1304.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180417,,1304.0,,,,,1304.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180418,,1304.0,,,,,1304.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180419,,1304.0,,,,,1314.0,,10.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180420,,1314.0,,,,,1314.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180423,,1314.0,1315.0,1315.0,1315.0,1315.0,1315.0,1.0,1.0,2.0,5.26,4.0,0.0,
FG1903.ZCE,20180424,1315.0,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180425,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180426,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180427,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180502,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180503,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180504,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180507,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180508,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180509,,1315.0,1298.0,1298.0,1298.0,1298.0,1298.0,-17.0,-17.0,2.0,5.19,6.0,2.0,
FG1903.ZCE,20180510,1298.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180511,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180514,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180515,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180516,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180517,,1298.0,,,,,1300.0,,2.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180518,,1300.0,,,,,1300.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180521,,1300.0,1343.0,1343.0,1343.0,1343.0,1343.0,43.0,43.0,2.0,5.37,4.0,-2.0,
FG1903.ZCE,20180522,1343.0,1343.0,,,,,1343.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180523,,1343.0,,,,,1340.0,,-3.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180524,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180525,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180528,,1340.0,1355.0,1355.0,1355.0,1355.0,1355.0,15.0,15.0,4.0,10.84,4.0,0.0,
FG1903.ZCE,20180529,1355.0,1355.0,1354.0,1354.0,1354.0,1354.0,1354.0,-1.0,-1.0,2.0,5.42,6.0,2.0,
FG1903.ZCE,20180530,1354.0,1354.0,,,,,1354.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180531,,1354.0,,,,,1355.0,,1.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180601,,1355.0,,,,,1371.0,,16.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180604,,1371.0,,,,,1371.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180605,,1371.0,,,,,1371.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180606,,1371.0,,,,,1371.0,,0.0,0.0,0.0,6.0,0.0,
FG1903.ZCE,20180607,,1371.0,1388.0,1388.0,1388.0,1388.0,1388.0,17.0,17.0,2.0,5.55,4.0,-2.0,
FG1903.ZCE,20180608,1388.0,1388.0,,,,,1388.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180611,,1388.0,,,,,1387.0,,-1.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180612,,1387.0,,,,,1387.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180613,,1387.0,,,,,1387.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180614,,1387.0,,,,,1387.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180615,,1387.0,,,,,1405.0,,18.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180619,,1405.0,,,,,1405.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180620,,1405.0,,,,,1405.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180621,,1405.0,,,,,1405.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180622,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180625,,1400.0,,,,,1386.0,,-14.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180626,,1386.0,,,,,1379.0,,-7.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180627,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180628,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180629,,1379.0,,,,,1384.0,,5.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180702,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180703,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180704,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180705,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180706,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180709,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180710,,1384.0,,,,,1384.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180711,,1384.0,,,,,1381.0,,-3.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180712,,1381.0,,,,,1381.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180713,,1381.0,,,,,1381.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180716,,1381.0,,,,,1381.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180717,,1381.0,1380.0,1380.0,1380.0,1380.0,1380.0,-1.0,-1.0,2.0,5.52,4.0,0.0,
FG1903.ZCE,20180718,1380.0,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180719,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180720,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180723,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180724,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180725,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180726,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180727,,1380.0,,,,,1387.0,,7.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180730,,1387.0,,,,,1394.0,,7.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180731,,1394.0,,,,,1394.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180801,,1394.0,,,,,1400.0,,6.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180802,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180803,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180806,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180807,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180808,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180809,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180810,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180813,,1400.0,,,,,1402.0,,2.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180814,,1402.0,,,,,1428.0,,26.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180815,,1428.0,,,,,1431.0,,3.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180816,,1431.0,,,,,1412.0,,-19.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180817,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180820,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180821,,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,0.0,0.0,2.0,5.65,4.0,0.0,
FG1903.ZCE,20180822,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,0.0,0.0,2.0,5.65,4.0,0.0,
FG1903.ZCE,20180823,1412.0,1412.0,,,,,1417.0,,5.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180824,,1417.0,1443.0,1452.0,1420.0,1452.0,1439.0,35.0,22.0,12.0,34.53,4.0,0.0,
FG1903.ZCE,20180827,1452.0,1439.0,,,,,1439.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180828,,1439.0,,,,,1439.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180829,,1439.0,,,,,1439.0,,0.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180830,,1439.0,,,,,1437.0,,-2.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180831,,1437.0,,,,,1425.0,,-12.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180903,,1425.0,,,,,1406.0,,-19.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180904,,1406.0,,,,,1398.0,,-8.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180905,,1398.0,,,,,1364.0,,-34.0,0.0,0.0,4.0,0.0,
FG1903.ZCE,20180906,,1364.0,1366.0,1366.0,1366.0,1366.0,1366.0,2.0,2.0,2.0,5.46,4.0,0.0,
FG1903.ZCE,20180907,1366.0,1366.0,1324.0,1354.0,1308.0,1316.0,1326.0,-50.0,-40.0,22.0,58.34,2.0,-2.0,
FG1903.ZCE,20180910,1316.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180911,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180912,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180913,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180914,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180917,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180918,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180919,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180920,,1326.0,,,,,1326.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180921,,1326.0,,,,,1333.0,,7.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180925,,1333.0,,,,,1333.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180926,,1333.0,,,,,1342.0,,9.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180927,,1342.0,,,,,1342.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20180928,,1342.0,,,,,1342.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181008,,1342.0,,,,,1338.0,,-4.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181009,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181010,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181011,,1338.0,,,,,1326.0,,-12.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181012,,1326.0,1289.0,1344.0,1289.0,1333.0,1322.0,7.0,-4.0,6.0,15.86,2.0,0.0,
FG1903.ZCE,20181015,1333.0,1322.0,,,,,1318.0,,-4.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181016,,1318.0,1293.0,1293.0,1293.0,1293.0,1293.0,-25.0,-25.0,2.0,5.17,2.0,0.0,
FG1903.ZCE,20181017,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181018,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181019,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181022,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181023,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181024,,1293.0,,,,,1298.0,,5.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181025,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181026,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181029,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181030,,1298.0,1324.0,1337.0,1305.0,1305.0,1319.0,7.0,21.0,16.0,42.21,2.0,0.0,
FG1903.ZCE,20181031,1305.0,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181101,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181102,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181105,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181106,,1319.0,,,,,1309.0,,-10.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181107,,1309.0,,,,,1307.0,,-2.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181108,,1307.0,,,,,1279.0,,-28.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181109,,1279.0,,,,,1264.0,,-15.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181112,,1264.0,,,,,1238.0,,-26.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181113,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181114,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181115,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181116,,1238.0,,,,,1238.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181119,,1238.0,,,,,1241.0,,3.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181120,,1241.0,,,,,1246.0,,5.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181121,,1246.0,1246.0,1263.0,1246.0,1263.0,1255.0,17.0,9.0,4.0,10.04,2.0,0.0,
FG1903.ZCE,20181122,1263.0,1255.0,,,,,1257.0,,2.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181123,,1257.0,,,,,1257.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181126,,1257.0,,,,,1244.0,,-13.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181127,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181128,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181129,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181130,,1244.0,,,,,1244.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181203,,1244.0,1283.0,1283.0,1244.0,1244.0,1264.0,0.0,20.0,4.0,10.11,2.0,0.0,
FG1903.ZCE,20181204,1244.0,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181205,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181206,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181207,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181210,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181211,,1264.0,,,,,1264.0,,0.0,0.0,0.0,2.0,0.0,
FG1903.ZCE,20181212,,1264.0,1258.0,1258.0,1258.0,1258.0,1258.0,-6.0,-6.0,2.0,5.03,0.0,-2.0,
FG1903.ZCE,20181213,1258.0,1258.0,,,,,1254.0,,-4.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181214,,1254.0,,,,,1253.0,,-1.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181217,,1253.0,,,,,1262.0,,9.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181218,,1262.0,,,,,1269.0,,7.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181219,,1269.0,,,,,1271.0,,2.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181220,,1271.0,,,,,1274.0,,3.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181221,,1274.0,,,,,1278.0,,4.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181224,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181225,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181226,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181227,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20181228,,1278.0,,,,,1280.0,,2.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190102,,1280.0,,,,,1280.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190103,,1280.0,,,,,1288.0,,8.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190104,,1288.0,,,,,1301.0,,13.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190107,,1301.0,,,,,1302.0,,1.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190108,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190109,,1302.0,1335.0,1335.0,1283.0,1283.0,1309.0,-19.0,7.0,4.0,10.47,0.0,0.0,
FG1903.ZCE,20190110,1283.0,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190111,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190114,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190115,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190116,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190117,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190118,,1309.0,,,,,1309.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190121,,1309.0,,,,,1331.0,,22.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190122,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190123,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190124,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190125,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190128,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190129,,1331.0,,,,,1331.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190130,,1331.0,,,,,1345.0,,14.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190131,,1345.0,1330.0,1370.0,1330.0,1370.0,1350.0,25.0,5.0,4.0,10.8,0.0,0.0,
FG1903.ZCE,20190201,1370.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190211,,1350.0,,,,,1356.0,,6.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190212,,1356.0,,,,,1356.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190213,,1356.0,,,,,1345.0,,-11.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190214,,1345.0,1325.0,1360.0,1320.0,1355.0,1342.0,10.0,-3.0,18.0,48.3,0.0,0.0,
FG1903.ZCE,20190215,1355.0,1342.0,,,,,1326.0,,-16.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190218,,1326.0,,,,,1323.0,,-3.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190219,,1323.0,,,,,1337.0,,14.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190220,,1337.0,,,,,1348.0,,11.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190221,,1348.0,,,,,1348.0,,0.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190222,,1348.0,,,,,1346.0,,-2.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190225,,1346.0,,,,,1351.0,,5.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190226,,1351.0,,,,,1349.0,,-2.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190227,,1349.0,,,,,1359.0,,10.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190228,,1359.0,,,,,1339.0,,-20.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190301,,1339.0,,,,,1323.0,,-16.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190304,,1323.0,,,,,1316.0,,-7.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190305,,1316.0,,,,,1308.0,,-8.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190306,,1308.0,,,,,1299.0,,-9.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190307,,1299.0,,,,,1305.0,,6.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190308,,1305.0,,,,,1304.0,,-1.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190311,,1304.0,,,,,1288.0,,-16.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190312,,1288.0,,,,,1285.0,,-3.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190313,,1285.0,,,,,1282.0,,-3.0,0.0,0.0,0.0,0.0,
FG1903.ZCE,20190314,,1282.0,,,,,1279.0,,-3.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1903.ZCE 20180315 1411.0 1405.0 -6.0 0.0 0.0 0.0 0.0
3 FG1903.ZCE 20180316 1405.0 1405.0 0.0 0.0 0.0 0.0 0.0
4 FG1903.ZCE 20180319 1405.0 1405.0 0.0 0.0 0.0 0.0 0.0
5 FG1903.ZCE 20180320 1405.0 1405.0 0.0 0.0 0.0 0.0 0.0
6 FG1903.ZCE 20180321 1405.0 1385.0 -20.0 0.0 0.0 0.0 0.0
7 FG1903.ZCE 20180322 1385.0 1352.0 -33.0 0.0 0.0 0.0 0.0
8 FG1903.ZCE 20180323 1352.0 1271.0 1271.0 1271.0 1271.0 1271.0 -81.0 -81.0 2.0 5.08 2.0 2.0
9 FG1903.ZCE 20180326 1271.0 1271.0 1315.0 1319.0 1315.0 1319.0 1317.0 48.0 46.0 4.0 10.54 4.0 2.0
10 FG1903.ZCE 20180327 1319.0 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
11 FG1903.ZCE 20180328 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
12 FG1903.ZCE 20180329 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
13 FG1903.ZCE 20180330 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
14 FG1903.ZCE 20180402 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
15 FG1903.ZCE 20180403 1317.0 1307.0 -10.0 0.0 0.0 4.0 0.0
16 FG1903.ZCE 20180404 1307.0 1299.0 -8.0 0.0 0.0 4.0 0.0
17 FG1903.ZCE 20180409 1299.0 1248.0 1320.0 1248.0 1320.0 1264.0 21.0 -35.0 40.0 101.14 4.0 0.0
18 FG1903.ZCE 20180410 1320.0 1264.0 1267.0 3.0 0.0 0.0 4.0 0.0
19 FG1903.ZCE 20180411 1267.0 1279.0 12.0 0.0 0.0 4.0 0.0
20 FG1903.ZCE 20180412 1279.0 1283.0 4.0 0.0 0.0 4.0 0.0
21 FG1903.ZCE 20180413 1283.0 1304.0 21.0 0.0 0.0 4.0 0.0
22 FG1903.ZCE 20180416 1304.0 1304.0 0.0 0.0 0.0 4.0 0.0
23 FG1903.ZCE 20180417 1304.0 1304.0 0.0 0.0 0.0 4.0 0.0
24 FG1903.ZCE 20180418 1304.0 1304.0 0.0 0.0 0.0 4.0 0.0
25 FG1903.ZCE 20180419 1304.0 1314.0 10.0 0.0 0.0 4.0 0.0
26 FG1903.ZCE 20180420 1314.0 1314.0 0.0 0.0 0.0 4.0 0.0
27 FG1903.ZCE 20180423 1314.0 1315.0 1315.0 1315.0 1315.0 1315.0 1.0 1.0 2.0 5.26 4.0 0.0
28 FG1903.ZCE 20180424 1315.0 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
29 FG1903.ZCE 20180425 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
30 FG1903.ZCE 20180426 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
31 FG1903.ZCE 20180427 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
32 FG1903.ZCE 20180502 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
33 FG1903.ZCE 20180503 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
34 FG1903.ZCE 20180504 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
35 FG1903.ZCE 20180507 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
36 FG1903.ZCE 20180508 1315.0 1315.0 0.0 0.0 0.0 4.0 0.0
37 FG1903.ZCE 20180509 1315.0 1298.0 1298.0 1298.0 1298.0 1298.0 -17.0 -17.0 2.0 5.19 6.0 2.0
38 FG1903.ZCE 20180510 1298.0 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
39 FG1903.ZCE 20180511 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
40 FG1903.ZCE 20180514 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
41 FG1903.ZCE 20180515 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
42 FG1903.ZCE 20180516 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
43 FG1903.ZCE 20180517 1298.0 1300.0 2.0 0.0 0.0 6.0 0.0
44 FG1903.ZCE 20180518 1300.0 1300.0 0.0 0.0 0.0 6.0 0.0
45 FG1903.ZCE 20180521 1300.0 1343.0 1343.0 1343.0 1343.0 1343.0 43.0 43.0 2.0 5.37 4.0 -2.0
46 FG1903.ZCE 20180522 1343.0 1343.0 1343.0 0.0 0.0 0.0 4.0 0.0
47 FG1903.ZCE 20180523 1343.0 1340.0 -3.0 0.0 0.0 4.0 0.0
48 FG1903.ZCE 20180524 1340.0 1340.0 0.0 0.0 0.0 4.0 0.0
49 FG1903.ZCE 20180525 1340.0 1340.0 0.0 0.0 0.0 4.0 0.0
50 FG1903.ZCE 20180528 1340.0 1355.0 1355.0 1355.0 1355.0 1355.0 15.0 15.0 4.0 10.84 4.0 0.0
51 FG1903.ZCE 20180529 1355.0 1355.0 1354.0 1354.0 1354.0 1354.0 1354.0 -1.0 -1.0 2.0 5.42 6.0 2.0
52 FG1903.ZCE 20180530 1354.0 1354.0 1354.0 0.0 0.0 0.0 6.0 0.0
53 FG1903.ZCE 20180531 1354.0 1355.0 1.0 0.0 0.0 6.0 0.0
54 FG1903.ZCE 20180601 1355.0 1371.0 16.0 0.0 0.0 6.0 0.0
55 FG1903.ZCE 20180604 1371.0 1371.0 0.0 0.0 0.0 6.0 0.0
56 FG1903.ZCE 20180605 1371.0 1371.0 0.0 0.0 0.0 6.0 0.0
57 FG1903.ZCE 20180606 1371.0 1371.0 0.0 0.0 0.0 6.0 0.0
58 FG1903.ZCE 20180607 1371.0 1388.0 1388.0 1388.0 1388.0 1388.0 17.0 17.0 2.0 5.55 4.0 -2.0
59 FG1903.ZCE 20180608 1388.0 1388.0 1388.0 0.0 0.0 0.0 4.0 0.0
60 FG1903.ZCE 20180611 1388.0 1387.0 -1.0 0.0 0.0 4.0 0.0
61 FG1903.ZCE 20180612 1387.0 1387.0 0.0 0.0 0.0 4.0 0.0
62 FG1903.ZCE 20180613 1387.0 1387.0 0.0 0.0 0.0 4.0 0.0
63 FG1903.ZCE 20180614 1387.0 1387.0 0.0 0.0 0.0 4.0 0.0
64 FG1903.ZCE 20180615 1387.0 1405.0 18.0 0.0 0.0 4.0 0.0
65 FG1903.ZCE 20180619 1405.0 1405.0 0.0 0.0 0.0 4.0 0.0
66 FG1903.ZCE 20180620 1405.0 1405.0 0.0 0.0 0.0 4.0 0.0
67 FG1903.ZCE 20180621 1405.0 1405.0 0.0 0.0 0.0 4.0 0.0
68 FG1903.ZCE 20180622 1405.0 1400.0 -5.0 0.0 0.0 4.0 0.0
69 FG1903.ZCE 20180625 1400.0 1386.0 -14.0 0.0 0.0 4.0 0.0
70 FG1903.ZCE 20180626 1386.0 1379.0 -7.0 0.0 0.0 4.0 0.0
71 FG1903.ZCE 20180627 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
72 FG1903.ZCE 20180628 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
73 FG1903.ZCE 20180629 1379.0 1384.0 5.0 0.0 0.0 4.0 0.0
74 FG1903.ZCE 20180702 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
75 FG1903.ZCE 20180703 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
76 FG1903.ZCE 20180704 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
77 FG1903.ZCE 20180705 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
78 FG1903.ZCE 20180706 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
79 FG1903.ZCE 20180709 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
80 FG1903.ZCE 20180710 1384.0 1384.0 0.0 0.0 0.0 4.0 0.0
81 FG1903.ZCE 20180711 1384.0 1381.0 -3.0 0.0 0.0 4.0 0.0
82 FG1903.ZCE 20180712 1381.0 1381.0 0.0 0.0 0.0 4.0 0.0
83 FG1903.ZCE 20180713 1381.0 1381.0 0.0 0.0 0.0 4.0 0.0
84 FG1903.ZCE 20180716 1381.0 1381.0 0.0 0.0 0.0 4.0 0.0
85 FG1903.ZCE 20180717 1381.0 1380.0 1380.0 1380.0 1380.0 1380.0 -1.0 -1.0 2.0 5.52 4.0 0.0
86 FG1903.ZCE 20180718 1380.0 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
87 FG1903.ZCE 20180719 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
88 FG1903.ZCE 20180720 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
89 FG1903.ZCE 20180723 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
90 FG1903.ZCE 20180724 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
91 FG1903.ZCE 20180725 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
92 FG1903.ZCE 20180726 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
93 FG1903.ZCE 20180727 1380.0 1387.0 7.0 0.0 0.0 4.0 0.0
94 FG1903.ZCE 20180730 1387.0 1394.0 7.0 0.0 0.0 4.0 0.0
95 FG1903.ZCE 20180731 1394.0 1394.0 0.0 0.0 0.0 4.0 0.0
96 FG1903.ZCE 20180801 1394.0 1400.0 6.0 0.0 0.0 4.0 0.0
97 FG1903.ZCE 20180802 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
98 FG1903.ZCE 20180803 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
99 FG1903.ZCE 20180806 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
100 FG1903.ZCE 20180807 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
101 FG1903.ZCE 20180808 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
102 FG1903.ZCE 20180809 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
103 FG1903.ZCE 20180810 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
104 FG1903.ZCE 20180813 1400.0 1402.0 2.0 0.0 0.0 4.0 0.0
105 FG1903.ZCE 20180814 1402.0 1428.0 26.0 0.0 0.0 4.0 0.0
106 FG1903.ZCE 20180815 1428.0 1431.0 3.0 0.0 0.0 4.0 0.0
107 FG1903.ZCE 20180816 1431.0 1412.0 -19.0 0.0 0.0 4.0 0.0
108 FG1903.ZCE 20180817 1412.0 1412.0 0.0 0.0 0.0 4.0 0.0
109 FG1903.ZCE 20180820 1412.0 1412.0 0.0 0.0 0.0 4.0 0.0
110 FG1903.ZCE 20180821 1412.0 1412.0 1412.0 1412.0 1412.0 1412.0 0.0 0.0 2.0 5.65 4.0 0.0
111 FG1903.ZCE 20180822 1412.0 1412.0 1412.0 1412.0 1412.0 1412.0 1412.0 0.0 0.0 2.0 5.65 4.0 0.0
112 FG1903.ZCE 20180823 1412.0 1412.0 1417.0 5.0 0.0 0.0 4.0 0.0
113 FG1903.ZCE 20180824 1417.0 1443.0 1452.0 1420.0 1452.0 1439.0 35.0 22.0 12.0 34.53 4.0 0.0
114 FG1903.ZCE 20180827 1452.0 1439.0 1439.0 0.0 0.0 0.0 4.0 0.0
115 FG1903.ZCE 20180828 1439.0 1439.0 0.0 0.0 0.0 4.0 0.0
116 FG1903.ZCE 20180829 1439.0 1439.0 0.0 0.0 0.0 4.0 0.0
117 FG1903.ZCE 20180830 1439.0 1437.0 -2.0 0.0 0.0 4.0 0.0
118 FG1903.ZCE 20180831 1437.0 1425.0 -12.0 0.0 0.0 4.0 0.0
119 FG1903.ZCE 20180903 1425.0 1406.0 -19.0 0.0 0.0 4.0 0.0
120 FG1903.ZCE 20180904 1406.0 1398.0 -8.0 0.0 0.0 4.0 0.0
121 FG1903.ZCE 20180905 1398.0 1364.0 -34.0 0.0 0.0 4.0 0.0
122 FG1903.ZCE 20180906 1364.0 1366.0 1366.0 1366.0 1366.0 1366.0 2.0 2.0 2.0 5.46 4.0 0.0
123 FG1903.ZCE 20180907 1366.0 1366.0 1324.0 1354.0 1308.0 1316.0 1326.0 -50.0 -40.0 22.0 58.34 2.0 -2.0
124 FG1903.ZCE 20180910 1316.0 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
125 FG1903.ZCE 20180911 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
126 FG1903.ZCE 20180912 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
127 FG1903.ZCE 20180913 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
128 FG1903.ZCE 20180914 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
129 FG1903.ZCE 20180917 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
130 FG1903.ZCE 20180918 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
131 FG1903.ZCE 20180919 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
132 FG1903.ZCE 20180920 1326.0 1326.0 0.0 0.0 0.0 2.0 0.0
133 FG1903.ZCE 20180921 1326.0 1333.0 7.0 0.0 0.0 2.0 0.0
134 FG1903.ZCE 20180925 1333.0 1333.0 0.0 0.0 0.0 2.0 0.0
135 FG1903.ZCE 20180926 1333.0 1342.0 9.0 0.0 0.0 2.0 0.0
136 FG1903.ZCE 20180927 1342.0 1342.0 0.0 0.0 0.0 2.0 0.0
137 FG1903.ZCE 20180928 1342.0 1342.0 0.0 0.0 0.0 2.0 0.0
138 FG1903.ZCE 20181008 1342.0 1338.0 -4.0 0.0 0.0 2.0 0.0
139 FG1903.ZCE 20181009 1338.0 1338.0 0.0 0.0 0.0 2.0 0.0
140 FG1903.ZCE 20181010 1338.0 1338.0 0.0 0.0 0.0 2.0 0.0
141 FG1903.ZCE 20181011 1338.0 1326.0 -12.0 0.0 0.0 2.0 0.0
142 FG1903.ZCE 20181012 1326.0 1289.0 1344.0 1289.0 1333.0 1322.0 7.0 -4.0 6.0 15.86 2.0 0.0
143 FG1903.ZCE 20181015 1333.0 1322.0 1318.0 -4.0 0.0 0.0 2.0 0.0
144 FG1903.ZCE 20181016 1318.0 1293.0 1293.0 1293.0 1293.0 1293.0 -25.0 -25.0 2.0 5.17 2.0 0.0
145 FG1903.ZCE 20181017 1293.0 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
146 FG1903.ZCE 20181018 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
147 FG1903.ZCE 20181019 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
148 FG1903.ZCE 20181022 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
149 FG1903.ZCE 20181023 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
150 FG1903.ZCE 20181024 1293.0 1298.0 5.0 0.0 0.0 2.0 0.0
151 FG1903.ZCE 20181025 1298.0 1298.0 0.0 0.0 0.0 2.0 0.0
152 FG1903.ZCE 20181026 1298.0 1298.0 0.0 0.0 0.0 2.0 0.0
153 FG1903.ZCE 20181029 1298.0 1298.0 0.0 0.0 0.0 2.0 0.0
154 FG1903.ZCE 20181030 1298.0 1324.0 1337.0 1305.0 1305.0 1319.0 7.0 21.0 16.0 42.21 2.0 0.0
155 FG1903.ZCE 20181031 1305.0 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
156 FG1903.ZCE 20181101 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
157 FG1903.ZCE 20181102 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
158 FG1903.ZCE 20181105 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
159 FG1903.ZCE 20181106 1319.0 1309.0 -10.0 0.0 0.0 2.0 0.0
160 FG1903.ZCE 20181107 1309.0 1307.0 -2.0 0.0 0.0 2.0 0.0
161 FG1903.ZCE 20181108 1307.0 1279.0 -28.0 0.0 0.0 2.0 0.0
162 FG1903.ZCE 20181109 1279.0 1264.0 -15.0 0.0 0.0 2.0 0.0
163 FG1903.ZCE 20181112 1264.0 1238.0 -26.0 0.0 0.0 2.0 0.0
164 FG1903.ZCE 20181113 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
165 FG1903.ZCE 20181114 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
166 FG1903.ZCE 20181115 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
167 FG1903.ZCE 20181116 1238.0 1238.0 0.0 0.0 0.0 2.0 0.0
168 FG1903.ZCE 20181119 1238.0 1241.0 3.0 0.0 0.0 2.0 0.0
169 FG1903.ZCE 20181120 1241.0 1246.0 5.0 0.0 0.0 2.0 0.0
170 FG1903.ZCE 20181121 1246.0 1246.0 1263.0 1246.0 1263.0 1255.0 17.0 9.0 4.0 10.04 2.0 0.0
171 FG1903.ZCE 20181122 1263.0 1255.0 1257.0 2.0 0.0 0.0 2.0 0.0
172 FG1903.ZCE 20181123 1257.0 1257.0 0.0 0.0 0.0 2.0 0.0
173 FG1903.ZCE 20181126 1257.0 1244.0 -13.0 0.0 0.0 2.0 0.0
174 FG1903.ZCE 20181127 1244.0 1244.0 0.0 0.0 0.0 2.0 0.0
175 FG1903.ZCE 20181128 1244.0 1244.0 0.0 0.0 0.0 2.0 0.0
176 FG1903.ZCE 20181129 1244.0 1244.0 0.0 0.0 0.0 2.0 0.0
177 FG1903.ZCE 20181130 1244.0 1244.0 0.0 0.0 0.0 2.0 0.0
178 FG1903.ZCE 20181203 1244.0 1283.0 1283.0 1244.0 1244.0 1264.0 0.0 20.0 4.0 10.11 2.0 0.0
179 FG1903.ZCE 20181204 1244.0 1264.0 1264.0 0.0 0.0 0.0 2.0 0.0
180 FG1903.ZCE 20181205 1264.0 1264.0 0.0 0.0 0.0 2.0 0.0
181 FG1903.ZCE 20181206 1264.0 1264.0 0.0 0.0 0.0 2.0 0.0
182 FG1903.ZCE 20181207 1264.0 1264.0 0.0 0.0 0.0 2.0 0.0
183 FG1903.ZCE 20181210 1264.0 1264.0 0.0 0.0 0.0 2.0 0.0
184 FG1903.ZCE 20181211 1264.0 1264.0 0.0 0.0 0.0 2.0 0.0
185 FG1903.ZCE 20181212 1264.0 1258.0 1258.0 1258.0 1258.0 1258.0 -6.0 -6.0 2.0 5.03 0.0 -2.0
186 FG1903.ZCE 20181213 1258.0 1258.0 1254.0 -4.0 0.0 0.0 0.0 0.0
187 FG1903.ZCE 20181214 1254.0 1253.0 -1.0 0.0 0.0 0.0 0.0
188 FG1903.ZCE 20181217 1253.0 1262.0 9.0 0.0 0.0 0.0 0.0
189 FG1903.ZCE 20181218 1262.0 1269.0 7.0 0.0 0.0 0.0 0.0
190 FG1903.ZCE 20181219 1269.0 1271.0 2.0 0.0 0.0 0.0 0.0
191 FG1903.ZCE 20181220 1271.0 1274.0 3.0 0.0 0.0 0.0 0.0
192 FG1903.ZCE 20181221 1274.0 1278.0 4.0 0.0 0.0 0.0 0.0
193 FG1903.ZCE 20181224 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
194 FG1903.ZCE 20181225 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
195 FG1903.ZCE 20181226 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
196 FG1903.ZCE 20181227 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
197 FG1903.ZCE 20181228 1278.0 1280.0 2.0 0.0 0.0 0.0 0.0
198 FG1903.ZCE 20190102 1280.0 1280.0 0.0 0.0 0.0 0.0 0.0
199 FG1903.ZCE 20190103 1280.0 1288.0 8.0 0.0 0.0 0.0 0.0
200 FG1903.ZCE 20190104 1288.0 1301.0 13.0 0.0 0.0 0.0 0.0
201 FG1903.ZCE 20190107 1301.0 1302.0 1.0 0.0 0.0 0.0 0.0
202 FG1903.ZCE 20190108 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
203 FG1903.ZCE 20190109 1302.0 1335.0 1335.0 1283.0 1283.0 1309.0 -19.0 7.0 4.0 10.47 0.0 0.0
204 FG1903.ZCE 20190110 1283.0 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
205 FG1903.ZCE 20190111 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
206 FG1903.ZCE 20190114 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
207 FG1903.ZCE 20190115 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
208 FG1903.ZCE 20190116 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
209 FG1903.ZCE 20190117 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
210 FG1903.ZCE 20190118 1309.0 1309.0 0.0 0.0 0.0 0.0 0.0
211 FG1903.ZCE 20190121 1309.0 1331.0 22.0 0.0 0.0 0.0 0.0
212 FG1903.ZCE 20190122 1331.0 1331.0 0.0 0.0 0.0 0.0 0.0
213 FG1903.ZCE 20190123 1331.0 1331.0 0.0 0.0 0.0 0.0 0.0
214 FG1903.ZCE 20190124 1331.0 1331.0 0.0 0.0 0.0 0.0 0.0
215 FG1903.ZCE 20190125 1331.0 1331.0 0.0 0.0 0.0 0.0 0.0
216 FG1903.ZCE 20190128 1331.0 1331.0 0.0 0.0 0.0 0.0 0.0
217 FG1903.ZCE 20190129 1331.0 1331.0 0.0 0.0 0.0 0.0 0.0
218 FG1903.ZCE 20190130 1331.0 1345.0 14.0 0.0 0.0 0.0 0.0
219 FG1903.ZCE 20190131 1345.0 1330.0 1370.0 1330.0 1370.0 1350.0 25.0 5.0 4.0 10.8 0.0 0.0
220 FG1903.ZCE 20190201 1370.0 1350.0 1350.0 0.0 0.0 0.0 0.0 0.0
221 FG1903.ZCE 20190211 1350.0 1356.0 6.0 0.0 0.0 0.0 0.0
222 FG1903.ZCE 20190212 1356.0 1356.0 0.0 0.0 0.0 0.0 0.0
223 FG1903.ZCE 20190213 1356.0 1345.0 -11.0 0.0 0.0 0.0 0.0
224 FG1903.ZCE 20190214 1345.0 1325.0 1360.0 1320.0 1355.0 1342.0 10.0 -3.0 18.0 48.3 0.0 0.0
225 FG1903.ZCE 20190215 1355.0 1342.0 1326.0 -16.0 0.0 0.0 0.0 0.0
226 FG1903.ZCE 20190218 1326.0 1323.0 -3.0 0.0 0.0 0.0 0.0
227 FG1903.ZCE 20190219 1323.0 1337.0 14.0 0.0 0.0 0.0 0.0
228 FG1903.ZCE 20190220 1337.0 1348.0 11.0 0.0 0.0 0.0 0.0
229 FG1903.ZCE 20190221 1348.0 1348.0 0.0 0.0 0.0 0.0 0.0
230 FG1903.ZCE 20190222 1348.0 1346.0 -2.0 0.0 0.0 0.0 0.0
231 FG1903.ZCE 20190225 1346.0 1351.0 5.0 0.0 0.0 0.0 0.0
232 FG1903.ZCE 20190226 1351.0 1349.0 -2.0 0.0 0.0 0.0 0.0
233 FG1903.ZCE 20190227 1349.0 1359.0 10.0 0.0 0.0 0.0 0.0
234 FG1903.ZCE 20190228 1359.0 1339.0 -20.0 0.0 0.0 0.0 0.0
235 FG1903.ZCE 20190301 1339.0 1323.0 -16.0 0.0 0.0 0.0 0.0
236 FG1903.ZCE 20190304 1323.0 1316.0 -7.0 0.0 0.0 0.0 0.0
237 FG1903.ZCE 20190305 1316.0 1308.0 -8.0 0.0 0.0 0.0 0.0
238 FG1903.ZCE 20190306 1308.0 1299.0 -9.0 0.0 0.0 0.0 0.0
239 FG1903.ZCE 20190307 1299.0 1305.0 6.0 0.0 0.0 0.0 0.0
240 FG1903.ZCE 20190308 1305.0 1304.0 -1.0 0.0 0.0 0.0 0.0
241 FG1903.ZCE 20190311 1304.0 1288.0 -16.0 0.0 0.0 0.0 0.0
242 FG1903.ZCE 20190312 1288.0 1285.0 -3.0 0.0 0.0 0.0 0.0
243 FG1903.ZCE 20190313 1285.0 1282.0 -3.0 0.0 0.0 0.0 0.0
244 FG1903.ZCE 20190314 1282.0 1279.0 -3.0 0.0 0.0 0.0 0.0
data/FG/FG1904.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1904.ZCE,20180418,,1304.0,,,,,1304.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180419,,1304.0,1387.0,1387.0,1291.0,1295.0,1317.0,-9.0,13.0,8.0,21.07,4.0,4.0,
FG1904.ZCE,20180420,1295.0,1317.0,1299.0,1299.0,1299.0,1299.0,1299.0,-18.0,-18.0,4.0,10.39,6.0,2.0,
FG1904.ZCE,20180423,1299.0,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180424,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180425,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180426,,1299.0,1300.0,1300.0,1300.0,1300.0,1300.0,1.0,1.0,2.0,5.2,6.0,0.0,
FG1904.ZCE,20180427,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180502,,1300.0,,,,,1297.0,,-3.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180503,,1297.0,,,,,1297.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180504,,1297.0,1311.0,1318.0,1311.0,1318.0,1315.0,21.0,18.0,4.0,10.52,2.0,-4.0,
FG1904.ZCE,20180507,1318.0,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180508,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180509,,1315.0,,,,,1310.0,,-5.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180510,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180511,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180514,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180515,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180516,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180517,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180518,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180521,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180522,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180523,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180524,,1310.0,,,,,1316.0,,6.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180525,,1316.0,,,,,1317.0,,1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180528,,1317.0,,,,,1350.0,,33.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180529,,1350.0,1347.0,1374.0,1347.0,1374.0,1361.0,24.0,11.0,4.0,10.88,0.0,-2.0,
FG1904.ZCE,20180530,1374.0,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180531,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180601,,1361.0,,,,,1372.0,,11.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180604,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180605,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180606,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180607,,1372.0,,,,,1380.0,,8.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180608,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180611,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180612,,1380.0,,,,,1387.0,,7.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180613,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180614,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180615,,1387.0,,,,,1407.0,,20.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180619,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180620,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180621,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180622,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180625,,1407.0,,,,,1401.0,,-6.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180626,,1401.0,,,,,1374.0,,-27.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180627,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180628,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180629,,1374.0,,,,,1382.0,,8.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180702,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180703,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180704,,1382.0,,,,,1385.0,,3.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180705,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180706,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180709,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180710,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180711,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180712,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180713,,1385.0,1381.0,1381.0,1341.0,1341.0,1366.0,-44.0,-19.0,14.0,38.25,14.0,14.0,
FG1904.ZCE,20180716,1341.0,1366.0,1360.0,1360.0,1359.0,1360.0,1359.0,-6.0,-7.0,10.0,27.19,14.0,0.0,
FG1904.ZCE,20180717,1360.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180718,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180719,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180720,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180723,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180724,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180725,,1359.0,,,,,1360.0,,1.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180726,,1360.0,,,,,1360.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180727,,1360.0,,,,,1368.0,,8.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180730,,1368.0,,,,,1374.0,,6.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180731,,1374.0,,,,,1374.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180801,,1374.0,1366.0,1396.0,1366.0,1391.0,1381.0,17.0,7.0,8.0,22.1,14.0,0.0,
FG1904.ZCE,20180802,1391.0,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180803,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180806,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180807,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180808,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180809,,1381.0,,,,,1385.0,,4.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180810,,1385.0,,,,,1388.0,,3.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180813,,1388.0,,,,,1399.0,,11.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180814,,1399.0,,,,,1426.0,,27.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180815,,1426.0,1428.0,1428.0,1418.0,1418.0,1423.0,-8.0,-3.0,4.0,11.38,16.0,2.0,
FG1904.ZCE,20180816,1418.0,1423.0,1410.0,1410.0,1404.0,1406.0,1407.0,-17.0,-16.0,6.0,16.88,16.0,0.0,
FG1904.ZCE,20180817,1406.0,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180820,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180821,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180822,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180823,,1407.0,1415.0,1415.0,1413.0,1413.0,1414.0,6.0,7.0,4.0,11.31,16.0,0.0,
FG1904.ZCE,20180824,1413.0,1414.0,,,,,1424.0,,10.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180827,,1424.0,,,,,1427.0,,3.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180828,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180829,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180830,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180831,,1427.0,,,,,1419.0,,-8.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180903,,1419.0,,,,,1401.0,,-18.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180904,,1401.0,,,,,1389.0,,-12.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180905,,1389.0,1351.0,1351.0,1349.0,1351.0,1350.0,-38.0,-39.0,14.0,37.8,2.0,-14.0,
FG1904.ZCE,20180906,1351.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180907,,1350.0,,,,,1336.0,,-14.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180910,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180911,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180912,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180913,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180914,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180917,,1336.0,,,,,1330.0,,-6.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180918,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180919,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180920,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180921,,1330.0,,,,,1332.0,,2.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180925,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180926,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180927,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180928,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181008,,1332.0,,,,,1315.0,,-17.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181009,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181010,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181011,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181012,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181015,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181016,,1308.0,,,,,1303.0,,-5.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181017,,1303.0,,,,,1303.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181018,,1303.0,,,,,1289.0,,-14.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181019,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181022,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181023,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181024,,1289.0,,,,,1291.0,,2.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181025,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181026,,1291.0,,,,,1292.0,,1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181029,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181030,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181031,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181101,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181102,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181105,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181106,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181107,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181108,,1292.0,,,,,1263.0,,-29.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181109,,1263.0,,,,,1247.0,,-16.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181112,,1247.0,,,,,1226.0,,-21.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181113,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181114,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181115,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181116,,1226.0,1230.0,1241.0,1230.0,1241.0,1236.0,15.0,10.0,4.0,9.88,2.0,0.0,
FG1904.ZCE,20181119,1241.0,1236.0,,,,,1236.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181120,,1236.0,,,,,1236.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181121,,1236.0,,,,,1260.0,,24.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181122,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181123,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181126,,1260.0,,,,,1251.0,,-9.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181127,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181128,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181129,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181130,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181203,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181204,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181205,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181206,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181207,,1251.0,1253.0,1274.0,1227.0,1274.0,1256.0,23.0,5.0,36.0,90.4,2.0,0.0,
FG1904.ZCE,20181210,1274.0,1256.0,1274.0,1274.0,1274.0,1274.0,1274.0,18.0,18.0,2.0,5.1,2.0,0.0,
FG1904.ZCE,20181211,1274.0,1274.0,,,,,1274.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181212,,1274.0,,,,,1274.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181213,,1274.0,,,,,1281.0,,7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181214,,1281.0,,,,,1293.0,,12.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181217,,1293.0,,,,,1304.0,,11.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181218,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181219,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181220,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181221,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181224,,1304.0,,,,,1295.0,,-9.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181225,,1295.0,,,,,1294.0,,-1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181226,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181227,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181228,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190102,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190103,,1294.0,,,,,1297.0,,3.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190104,,1297.0,,,,,1310.0,,13.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190107,,1310.0,,,,,1311.0,,1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190108,,1311.0,,,,,1311.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190109,,1311.0,,,,,1311.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190110,,1311.0,1306.0,1322.0,1306.0,1322.0,1314.0,11.0,3.0,4.0,10.51,4.0,2.0,
FG1904.ZCE,20190111,1322.0,1314.0,,,,,1317.0,,3.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190114,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190115,,1317.0,,,,,1316.0,,-1.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190116,,1316.0,,,,,1316.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190117,,1316.0,,,,,1313.0,,-3.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190118,,1313.0,,,,,1313.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190121,,1313.0,,,,,1337.0,,24.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190122,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190123,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190124,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190125,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190128,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190129,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190130,,1337.0,1358.0,1358.0,1358.0,1358.0,1358.0,21.0,21.0,2.0,5.43,2.0,-2.0,
FG1904.ZCE,20190131,1358.0,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190201,,1358.0,,,,,1373.0,,15.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190211,,1373.0,,,,,1373.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190212,,1373.0,,,,,1369.0,,-4.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190213,,1369.0,,,,,1357.0,,-12.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190214,,1357.0,,,,,1346.0,,-11.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190215,,1346.0,,,,,1329.0,,-17.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190218,,1329.0,,,,,1327.0,,-2.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190219,,1327.0,,,,,1339.0,,12.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190220,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190221,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190222,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190225,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190226,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190227,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190228,,1339.0,,,,,1323.0,,-16.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190301,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190304,,1323.0,,,,,1313.0,,-10.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190305,,1313.0,,,,,1306.0,,-7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190306,,1306.0,,,,,1302.0,,-4.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190307,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190308,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190311,,1302.0,,,,,1287.0,,-15.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190312,,1287.0,,,,,1287.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190313,,1287.0,,,,,1280.0,,-7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190314,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190315,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190318,,1280.0,,,,,1277.0,,-3.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190319,,1277.0,,,,,1264.0,,-13.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190320,,1264.0,1245.0,1245.0,1245.0,1245.0,1245.0,-19.0,-19.0,2.0,4.98,2.0,0.0,
FG1904.ZCE,20190321,1245.0,1245.0,1241.0,1241.0,1241.0,1241.0,1241.0,-4.0,-4.0,2.0,4.96,0.0,-2.0,
FG1904.ZCE,20190322,1241.0,1241.0,1236.0,1236.0,1236.0,1236.0,1236.0,-5.0,-5.0,2.0,4.94,2.0,2.0,
FG1904.ZCE,20190325,1236.0,1236.0,,,,,1235.0,,-1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190326,,1235.0,1280.0,1280.0,1280.0,1280.0,1280.0,45.0,45.0,2.0,5.12,0.0,-2.0,
FG1904.ZCE,20190327,1280.0,1280.0,,,,,1289.0,,9.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190328,,1289.0,,,,,1292.0,,3.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190329,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190401,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190402,,1291.0,,,,,1292.0,,1.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190403,,1292.0,,,,,1282.0,,-10.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190404,,1282.0,,,,,1292.0,,10.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190408,,1292.0,,,,,1292.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190409,,1292.0,,,,,1285.0,,-7.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190410,,1285.0,,,,,1288.0,,3.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190411,,1288.0,,,,,1302.0,,14.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190412,,1302.0,,,,,1308.0,,6.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190415,,1308.0,,,,,1284.0,,-24.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1904.ZCE 20180418 1304.0 1304.0 0.0 0.0 0.0 0.0 0.0
3 FG1904.ZCE 20180419 1304.0 1387.0 1387.0 1291.0 1295.0 1317.0 -9.0 13.0 8.0 21.07 4.0 4.0
4 FG1904.ZCE 20180420 1295.0 1317.0 1299.0 1299.0 1299.0 1299.0 1299.0 -18.0 -18.0 4.0 10.39 6.0 2.0
5 FG1904.ZCE 20180423 1299.0 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
6 FG1904.ZCE 20180424 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
7 FG1904.ZCE 20180425 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
8 FG1904.ZCE 20180426 1299.0 1300.0 1300.0 1300.0 1300.0 1300.0 1.0 1.0 2.0 5.2 6.0 0.0
9 FG1904.ZCE 20180427 1300.0 1300.0 1300.0 0.0 0.0 0.0 6.0 0.0
10 FG1904.ZCE 20180502 1300.0 1297.0 -3.0 0.0 0.0 6.0 0.0
11 FG1904.ZCE 20180503 1297.0 1297.0 0.0 0.0 0.0 6.0 0.0
12 FG1904.ZCE 20180504 1297.0 1311.0 1318.0 1311.0 1318.0 1315.0 21.0 18.0 4.0 10.52 2.0 -4.0
13 FG1904.ZCE 20180507 1318.0 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
14 FG1904.ZCE 20180508 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
15 FG1904.ZCE 20180509 1315.0 1310.0 -5.0 0.0 0.0 2.0 0.0
16 FG1904.ZCE 20180510 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
17 FG1904.ZCE 20180511 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
18 FG1904.ZCE 20180514 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
19 FG1904.ZCE 20180515 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
20 FG1904.ZCE 20180516 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
21 FG1904.ZCE 20180517 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
22 FG1904.ZCE 20180518 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
23 FG1904.ZCE 20180521 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
24 FG1904.ZCE 20180522 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
25 FG1904.ZCE 20180523 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
26 FG1904.ZCE 20180524 1310.0 1316.0 6.0 0.0 0.0 2.0 0.0
27 FG1904.ZCE 20180525 1316.0 1317.0 1.0 0.0 0.0 2.0 0.0
28 FG1904.ZCE 20180528 1317.0 1350.0 33.0 0.0 0.0 2.0 0.0
29 FG1904.ZCE 20180529 1350.0 1347.0 1374.0 1347.0 1374.0 1361.0 24.0 11.0 4.0 10.88 0.0 -2.0
30 FG1904.ZCE 20180530 1374.0 1361.0 1361.0 0.0 0.0 0.0 0.0 0.0
31 FG1904.ZCE 20180531 1361.0 1361.0 0.0 0.0 0.0 0.0 0.0
32 FG1904.ZCE 20180601 1361.0 1372.0 11.0 0.0 0.0 0.0 0.0
33 FG1904.ZCE 20180604 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
34 FG1904.ZCE 20180605 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
35 FG1904.ZCE 20180606 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
36 FG1904.ZCE 20180607 1372.0 1380.0 8.0 0.0 0.0 0.0 0.0
37 FG1904.ZCE 20180608 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
38 FG1904.ZCE 20180611 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
39 FG1904.ZCE 20180612 1380.0 1387.0 7.0 0.0 0.0 0.0 0.0
40 FG1904.ZCE 20180613 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
41 FG1904.ZCE 20180614 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
42 FG1904.ZCE 20180615 1387.0 1407.0 20.0 0.0 0.0 0.0 0.0
43 FG1904.ZCE 20180619 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
44 FG1904.ZCE 20180620 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
45 FG1904.ZCE 20180621 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
46 FG1904.ZCE 20180622 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
47 FG1904.ZCE 20180625 1407.0 1401.0 -6.0 0.0 0.0 0.0 0.0
48 FG1904.ZCE 20180626 1401.0 1374.0 -27.0 0.0 0.0 0.0 0.0
49 FG1904.ZCE 20180627 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
50 FG1904.ZCE 20180628 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
51 FG1904.ZCE 20180629 1374.0 1382.0 8.0 0.0 0.0 0.0 0.0
52 FG1904.ZCE 20180702 1382.0 1382.0 0.0 0.0 0.0 0.0 0.0
53 FG1904.ZCE 20180703 1382.0 1382.0 0.0 0.0 0.0 0.0 0.0
54 FG1904.ZCE 20180704 1382.0 1385.0 3.0 0.0 0.0 0.0 0.0
55 FG1904.ZCE 20180705 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
56 FG1904.ZCE 20180706 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
57 FG1904.ZCE 20180709 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
58 FG1904.ZCE 20180710 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
59 FG1904.ZCE 20180711 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
60 FG1904.ZCE 20180712 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
61 FG1904.ZCE 20180713 1385.0 1381.0 1381.0 1341.0 1341.0 1366.0 -44.0 -19.0 14.0 38.25 14.0 14.0
62 FG1904.ZCE 20180716 1341.0 1366.0 1360.0 1360.0 1359.0 1360.0 1359.0 -6.0 -7.0 10.0 27.19 14.0 0.0
63 FG1904.ZCE 20180717 1360.0 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
64 FG1904.ZCE 20180718 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
65 FG1904.ZCE 20180719 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
66 FG1904.ZCE 20180720 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
67 FG1904.ZCE 20180723 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
68 FG1904.ZCE 20180724 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
69 FG1904.ZCE 20180725 1359.0 1360.0 1.0 0.0 0.0 14.0 0.0
70 FG1904.ZCE 20180726 1360.0 1360.0 0.0 0.0 0.0 14.0 0.0
71 FG1904.ZCE 20180727 1360.0 1368.0 8.0 0.0 0.0 14.0 0.0
72 FG1904.ZCE 20180730 1368.0 1374.0 6.0 0.0 0.0 14.0 0.0
73 FG1904.ZCE 20180731 1374.0 1374.0 0.0 0.0 0.0 14.0 0.0
74 FG1904.ZCE 20180801 1374.0 1366.0 1396.0 1366.0 1391.0 1381.0 17.0 7.0 8.0 22.1 14.0 0.0
75 FG1904.ZCE 20180802 1391.0 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
76 FG1904.ZCE 20180803 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
77 FG1904.ZCE 20180806 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
78 FG1904.ZCE 20180807 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
79 FG1904.ZCE 20180808 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
80 FG1904.ZCE 20180809 1381.0 1385.0 4.0 0.0 0.0 14.0 0.0
81 FG1904.ZCE 20180810 1385.0 1388.0 3.0 0.0 0.0 14.0 0.0
82 FG1904.ZCE 20180813 1388.0 1399.0 11.0 0.0 0.0 14.0 0.0
83 FG1904.ZCE 20180814 1399.0 1426.0 27.0 0.0 0.0 14.0 0.0
84 FG1904.ZCE 20180815 1426.0 1428.0 1428.0 1418.0 1418.0 1423.0 -8.0 -3.0 4.0 11.38 16.0 2.0
85 FG1904.ZCE 20180816 1418.0 1423.0 1410.0 1410.0 1404.0 1406.0 1407.0 -17.0 -16.0 6.0 16.88 16.0 0.0
86 FG1904.ZCE 20180817 1406.0 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
87 FG1904.ZCE 20180820 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
88 FG1904.ZCE 20180821 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
89 FG1904.ZCE 20180822 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
90 FG1904.ZCE 20180823 1407.0 1415.0 1415.0 1413.0 1413.0 1414.0 6.0 7.0 4.0 11.31 16.0 0.0
91 FG1904.ZCE 20180824 1413.0 1414.0 1424.0 10.0 0.0 0.0 16.0 0.0
92 FG1904.ZCE 20180827 1424.0 1427.0 3.0 0.0 0.0 16.0 0.0
93 FG1904.ZCE 20180828 1427.0 1427.0 0.0 0.0 0.0 16.0 0.0
94 FG1904.ZCE 20180829 1427.0 1427.0 0.0 0.0 0.0 16.0 0.0
95 FG1904.ZCE 20180830 1427.0 1427.0 0.0 0.0 0.0 16.0 0.0
96 FG1904.ZCE 20180831 1427.0 1419.0 -8.0 0.0 0.0 16.0 0.0
97 FG1904.ZCE 20180903 1419.0 1401.0 -18.0 0.0 0.0 16.0 0.0
98 FG1904.ZCE 20180904 1401.0 1389.0 -12.0 0.0 0.0 16.0 0.0
99 FG1904.ZCE 20180905 1389.0 1351.0 1351.0 1349.0 1351.0 1350.0 -38.0 -39.0 14.0 37.8 2.0 -14.0
100 FG1904.ZCE 20180906 1351.0 1350.0 1350.0 0.0 0.0 0.0 2.0 0.0
101 FG1904.ZCE 20180907 1350.0 1336.0 -14.0 0.0 0.0 2.0 0.0
102 FG1904.ZCE 20180910 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
103 FG1904.ZCE 20180911 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
104 FG1904.ZCE 20180912 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
105 FG1904.ZCE 20180913 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
106 FG1904.ZCE 20180914 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
107 FG1904.ZCE 20180917 1336.0 1330.0 -6.0 0.0 0.0 2.0 0.0
108 FG1904.ZCE 20180918 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
109 FG1904.ZCE 20180919 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
110 FG1904.ZCE 20180920 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
111 FG1904.ZCE 20180921 1330.0 1332.0 2.0 0.0 0.0 2.0 0.0
112 FG1904.ZCE 20180925 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
113 FG1904.ZCE 20180926 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
114 FG1904.ZCE 20180927 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
115 FG1904.ZCE 20180928 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
116 FG1904.ZCE 20181008 1332.0 1315.0 -17.0 0.0 0.0 2.0 0.0
117 FG1904.ZCE 20181009 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
118 FG1904.ZCE 20181010 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
119 FG1904.ZCE 20181011 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
120 FG1904.ZCE 20181012 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
121 FG1904.ZCE 20181015 1315.0 1308.0 -7.0 0.0 0.0 2.0 0.0
122 FG1904.ZCE 20181016 1308.0 1303.0 -5.0 0.0 0.0 2.0 0.0
123 FG1904.ZCE 20181017 1303.0 1303.0 0.0 0.0 0.0 2.0 0.0
124 FG1904.ZCE 20181018 1303.0 1289.0 -14.0 0.0 0.0 2.0 0.0
125 FG1904.ZCE 20181019 1289.0 1289.0 0.0 0.0 0.0 2.0 0.0
126 FG1904.ZCE 20181022 1289.0 1289.0 0.0 0.0 0.0 2.0 0.0
127 FG1904.ZCE 20181023 1289.0 1289.0 0.0 0.0 0.0 2.0 0.0
128 FG1904.ZCE 20181024 1289.0 1291.0 2.0 0.0 0.0 2.0 0.0
129 FG1904.ZCE 20181025 1291.0 1291.0 0.0 0.0 0.0 2.0 0.0
130 FG1904.ZCE 20181026 1291.0 1292.0 1.0 0.0 0.0 2.0 0.0
131 FG1904.ZCE 20181029 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
132 FG1904.ZCE 20181030 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
133 FG1904.ZCE 20181031 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
134 FG1904.ZCE 20181101 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
135 FG1904.ZCE 20181102 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
136 FG1904.ZCE 20181105 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
137 FG1904.ZCE 20181106 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
138 FG1904.ZCE 20181107 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
139 FG1904.ZCE 20181108 1292.0 1263.0 -29.0 0.0 0.0 2.0 0.0
140 FG1904.ZCE 20181109 1263.0 1247.0 -16.0 0.0 0.0 2.0 0.0
141 FG1904.ZCE 20181112 1247.0 1226.0 -21.0 0.0 0.0 2.0 0.0
142 FG1904.ZCE 20181113 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
143 FG1904.ZCE 20181114 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
144 FG1904.ZCE 20181115 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
145 FG1904.ZCE 20181116 1226.0 1230.0 1241.0 1230.0 1241.0 1236.0 15.0 10.0 4.0 9.88 2.0 0.0
146 FG1904.ZCE 20181119 1241.0 1236.0 1236.0 0.0 0.0 0.0 2.0 0.0
147 FG1904.ZCE 20181120 1236.0 1236.0 0.0 0.0 0.0 2.0 0.0
148 FG1904.ZCE 20181121 1236.0 1260.0 24.0 0.0 0.0 2.0 0.0
149 FG1904.ZCE 20181122 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
150 FG1904.ZCE 20181123 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
151 FG1904.ZCE 20181126 1260.0 1251.0 -9.0 0.0 0.0 2.0 0.0
152 FG1904.ZCE 20181127 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
153 FG1904.ZCE 20181128 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
154 FG1904.ZCE 20181129 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
155 FG1904.ZCE 20181130 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
156 FG1904.ZCE 20181203 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
157 FG1904.ZCE 20181204 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
158 FG1904.ZCE 20181205 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
159 FG1904.ZCE 20181206 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
160 FG1904.ZCE 20181207 1251.0 1253.0 1274.0 1227.0 1274.0 1256.0 23.0 5.0 36.0 90.4 2.0 0.0
161 FG1904.ZCE 20181210 1274.0 1256.0 1274.0 1274.0 1274.0 1274.0 1274.0 18.0 18.0 2.0 5.1 2.0 0.0
162 FG1904.ZCE 20181211 1274.0 1274.0 1274.0 0.0 0.0 0.0 2.0 0.0
163 FG1904.ZCE 20181212 1274.0 1274.0 0.0 0.0 0.0 2.0 0.0
164 FG1904.ZCE 20181213 1274.0 1281.0 7.0 0.0 0.0 2.0 0.0
165 FG1904.ZCE 20181214 1281.0 1293.0 12.0 0.0 0.0 2.0 0.0
166 FG1904.ZCE 20181217 1293.0 1304.0 11.0 0.0 0.0 2.0 0.0
167 FG1904.ZCE 20181218 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
168 FG1904.ZCE 20181219 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
169 FG1904.ZCE 20181220 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
170 FG1904.ZCE 20181221 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
171 FG1904.ZCE 20181224 1304.0 1295.0 -9.0 0.0 0.0 2.0 0.0
172 FG1904.ZCE 20181225 1295.0 1294.0 -1.0 0.0 0.0 2.0 0.0
173 FG1904.ZCE 20181226 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
174 FG1904.ZCE 20181227 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
175 FG1904.ZCE 20181228 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
176 FG1904.ZCE 20190102 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
177 FG1904.ZCE 20190103 1294.0 1297.0 3.0 0.0 0.0 2.0 0.0
178 FG1904.ZCE 20190104 1297.0 1310.0 13.0 0.0 0.0 2.0 0.0
179 FG1904.ZCE 20190107 1310.0 1311.0 1.0 0.0 0.0 2.0 0.0
180 FG1904.ZCE 20190108 1311.0 1311.0 0.0 0.0 0.0 2.0 0.0
181 FG1904.ZCE 20190109 1311.0 1311.0 0.0 0.0 0.0 2.0 0.0
182 FG1904.ZCE 20190110 1311.0 1306.0 1322.0 1306.0 1322.0 1314.0 11.0 3.0 4.0 10.51 4.0 2.0
183 FG1904.ZCE 20190111 1322.0 1314.0 1317.0 3.0 0.0 0.0 4.0 0.0
184 FG1904.ZCE 20190114 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
185 FG1904.ZCE 20190115 1317.0 1316.0 -1.0 0.0 0.0 4.0 0.0
186 FG1904.ZCE 20190116 1316.0 1316.0 0.0 0.0 0.0 4.0 0.0
187 FG1904.ZCE 20190117 1316.0 1313.0 -3.0 0.0 0.0 4.0 0.0
188 FG1904.ZCE 20190118 1313.0 1313.0 0.0 0.0 0.0 4.0 0.0
189 FG1904.ZCE 20190121 1313.0 1337.0 24.0 0.0 0.0 4.0 0.0
190 FG1904.ZCE 20190122 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
191 FG1904.ZCE 20190123 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
192 FG1904.ZCE 20190124 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
193 FG1904.ZCE 20190125 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
194 FG1904.ZCE 20190128 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
195 FG1904.ZCE 20190129 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
196 FG1904.ZCE 20190130 1337.0 1358.0 1358.0 1358.0 1358.0 1358.0 21.0 21.0 2.0 5.43 2.0 -2.0
197 FG1904.ZCE 20190131 1358.0 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
198 FG1904.ZCE 20190201 1358.0 1373.0 15.0 0.0 0.0 2.0 0.0
199 FG1904.ZCE 20190211 1373.0 1373.0 0.0 0.0 0.0 2.0 0.0
200 FG1904.ZCE 20190212 1373.0 1369.0 -4.0 0.0 0.0 2.0 0.0
201 FG1904.ZCE 20190213 1369.0 1357.0 -12.0 0.0 0.0 2.0 0.0
202 FG1904.ZCE 20190214 1357.0 1346.0 -11.0 0.0 0.0 2.0 0.0
203 FG1904.ZCE 20190215 1346.0 1329.0 -17.0 0.0 0.0 2.0 0.0
204 FG1904.ZCE 20190218 1329.0 1327.0 -2.0 0.0 0.0 2.0 0.0
205 FG1904.ZCE 20190219 1327.0 1339.0 12.0 0.0 0.0 2.0 0.0
206 FG1904.ZCE 20190220 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
207 FG1904.ZCE 20190221 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
208 FG1904.ZCE 20190222 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
209 FG1904.ZCE 20190225 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
210 FG1904.ZCE 20190226 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
211 FG1904.ZCE 20190227 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
212 FG1904.ZCE 20190228 1339.0 1323.0 -16.0 0.0 0.0 2.0 0.0
213 FG1904.ZCE 20190301 1323.0 1323.0 0.0 0.0 0.0 2.0 0.0
214 FG1904.ZCE 20190304 1323.0 1313.0 -10.0 0.0 0.0 2.0 0.0
215 FG1904.ZCE 20190305 1313.0 1306.0 -7.0 0.0 0.0 2.0 0.0
216 FG1904.ZCE 20190306 1306.0 1302.0 -4.0 0.0 0.0 2.0 0.0
217 FG1904.ZCE 20190307 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
218 FG1904.ZCE 20190308 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
219 FG1904.ZCE 20190311 1302.0 1287.0 -15.0 0.0 0.0 2.0 0.0
220 FG1904.ZCE 20190312 1287.0 1287.0 0.0 0.0 0.0 2.0 0.0
221 FG1904.ZCE 20190313 1287.0 1280.0 -7.0 0.0 0.0 2.0 0.0
222 FG1904.ZCE 20190314 1280.0 1280.0 0.0 0.0 0.0 2.0 0.0
223 FG1904.ZCE 20190315 1280.0 1280.0 0.0 0.0 0.0 2.0 0.0
224 FG1904.ZCE 20190318 1280.0 1277.0 -3.0 0.0 0.0 2.0 0.0
225 FG1904.ZCE 20190319 1277.0 1264.0 -13.0 0.0 0.0 2.0 0.0
226 FG1904.ZCE 20190320 1264.0 1245.0 1245.0 1245.0 1245.0 1245.0 -19.0 -19.0 2.0 4.98 2.0 0.0
227 FG1904.ZCE 20190321 1245.0 1245.0 1241.0 1241.0 1241.0 1241.0 1241.0 -4.0 -4.0 2.0 4.96 0.0 -2.0
228 FG1904.ZCE 20190322 1241.0 1241.0 1236.0 1236.0 1236.0 1236.0 1236.0 -5.0 -5.0 2.0 4.94 2.0 2.0
229 FG1904.ZCE 20190325 1236.0 1236.0 1235.0 -1.0 0.0 0.0 2.0 0.0
230 FG1904.ZCE 20190326 1235.0 1280.0 1280.0 1280.0 1280.0 1280.0 45.0 45.0 2.0 5.12 0.0 -2.0
231 FG1904.ZCE 20190327 1280.0 1280.0 1289.0 9.0 0.0 0.0 0.0 0.0
232 FG1904.ZCE 20190328 1289.0 1292.0 3.0 0.0 0.0 0.0 0.0
233 FG1904.ZCE 20190329 1292.0 1291.0 -1.0 0.0 0.0 0.0 0.0
234 FG1904.ZCE 20190401 1291.0 1291.0 0.0 0.0 0.0 0.0 0.0
235 FG1904.ZCE 20190402 1291.0 1292.0 1.0 0.0 0.0 0.0 0.0
236 FG1904.ZCE 20190403 1292.0 1282.0 -10.0 0.0 0.0 0.0 0.0
237 FG1904.ZCE 20190404 1282.0 1292.0 10.0 0.0 0.0 0.0 0.0
238 FG1904.ZCE 20190408 1292.0 1292.0 0.0 0.0 0.0 0.0 0.0
239 FG1904.ZCE 20190409 1292.0 1285.0 -7.0 0.0 0.0 0.0 0.0
240 FG1904.ZCE 20190410 1285.0 1288.0 3.0 0.0 0.0 0.0 0.0
241 FG1904.ZCE 20190411 1288.0 1302.0 14.0 0.0 0.0 0.0 0.0
242 FG1904.ZCE 20190412 1302.0 1308.0 6.0 0.0 0.0 0.0 0.0
243 FG1904.ZCE 20190415 1308.0 1284.0 -24.0 0.0 0.0 0.0 0.0
data/FG/FG1905.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1905.ZCE,20180516,,1310.0,1310.0,1310.0,1296.0,1304.0,1304.0,-6.0,-6.0,296.0,771.7,234.0,234.0,
FG1905.ZCE,20180517,1304.0,1304.0,1305.0,1309.0,1302.0,1306.0,1306.0,2.0,2.0,104.0,271.61,272.0,38.0,
FG1905.ZCE,20180518,1306.0,1306.0,1304.0,1308.0,1290.0,1296.0,1299.0,-10.0,-7.0,230.0,597.39,340.0,68.0,
FG1905.ZCE,20180521,1296.0,1299.0,1291.0,1322.0,1291.0,1315.0,1310.0,16.0,11.0,364.0,953.72,292.0,-48.0,
FG1905.ZCE,20180522,1315.0,1310.0,1313.0,1325.0,1312.0,1317.0,1320.0,7.0,10.0,212.0,559.52,386.0,94.0,
FG1905.ZCE,20180523,1317.0,1320.0,1321.0,1321.0,1306.0,1313.0,1312.0,-7.0,-8.0,166.0,435.71,392.0,6.0,
FG1905.ZCE,20180524,1313.0,1312.0,1315.0,1330.0,1310.0,1326.0,1320.0,14.0,8.0,142.0,374.97,374.0,-18.0,
FG1905.ZCE,20180525,1326.0,1320.0,1326.0,1326.0,1318.0,1324.0,1323.0,4.0,3.0,128.0,338.76,394.0,20.0,
FG1905.ZCE,20180528,1324.0,1323.0,1324.0,1360.0,1319.0,1348.0,1341.0,25.0,18.0,224.0,600.72,358.0,-36.0,
FG1905.ZCE,20180529,1348.0,1341.0,1349.0,1352.0,1340.0,1351.0,1347.0,10.0,6.0,42.0,113.14,346.0,-12.0,
FG1905.ZCE,20180530,1351.0,1347.0,1350.0,1351.0,1347.0,1347.0,1349.0,0.0,2.0,30.0,80.94,336.0,-10.0,
FG1905.ZCE,20180531,1347.0,1349.0,1355.0,1362.0,1348.0,1359.0,1358.0,10.0,9.0,82.0,222.79,348.0,12.0,
FG1905.ZCE,20180601,1359.0,1358.0,1367.0,1375.0,1359.0,1373.0,1370.0,15.0,12.0,138.0,378.06,376.0,28.0,
FG1905.ZCE,20180604,1373.0,1370.0,1369.0,1383.0,1368.0,1368.0,1373.0,-2.0,3.0,236.0,648.16,440.0,64.0,
FG1905.ZCE,20180605,1368.0,1373.0,1364.0,1372.0,1362.0,1369.0,1368.0,-4.0,-5.0,102.0,279.02,470.0,30.0,
FG1905.ZCE,20180606,1369.0,1368.0,1371.0,1376.0,1361.0,1367.0,1368.0,-1.0,0.0,100.0,273.56,490.0,20.0,
FG1905.ZCE,20180607,1367.0,1368.0,1364.0,1389.0,1364.0,1375.0,1376.0,7.0,8.0,300.0,825.3,544.0,54.0,
FG1905.ZCE,20180608,1375.0,1376.0,1383.0,1384.0,1370.0,1376.0,1376.0,0.0,0.0,90.0,247.73,554.0,10.0,
FG1905.ZCE,20180611,1376.0,1376.0,1371.0,1378.0,1370.0,1371.0,1373.0,-5.0,-3.0,92.0,252.7,560.0,6.0,
FG1905.ZCE,20180612,1371.0,1373.0,1369.0,1383.0,1369.0,1383.0,1374.0,10.0,1.0,212.0,582.73,552.0,-8.0,
FG1905.ZCE,20180613,1383.0,1374.0,1380.0,1381.0,1365.0,1367.0,1372.0,-7.0,-2.0,232.0,636.56,546.0,-6.0,
FG1905.ZCE,20180614,1367.0,1372.0,1366.0,1377.0,1365.0,1366.0,1369.0,-6.0,-3.0,66.0,180.76,578.0,32.0,
FG1905.ZCE,20180615,1366.0,1369.0,1370.0,1402.0,1369.0,1399.0,1389.0,30.0,20.0,394.0,1094.39,646.0,68.0,
FG1905.ZCE,20180619,1399.0,1389.0,1384.0,1407.0,1376.0,1383.0,1390.0,-6.0,1.0,172.0,478.3,636.0,-10.0,
FG1905.ZCE,20180620,1383.0,1390.0,1383.0,1398.0,1378.0,1390.0,1388.0,0.0,-2.0,174.0,482.96,606.0,-30.0,
FG1905.ZCE,20180621,1390.0,1388.0,1385.0,1398.0,1385.0,1390.0,1395.0,2.0,7.0,198.0,552.34,610.0,4.0,
FG1905.ZCE,20180622,1390.0,1395.0,1385.0,1394.0,1372.0,1387.0,1384.0,-8.0,-11.0,410.0,1135.21,780.0,170.0,
FG1905.ZCE,20180625,1387.0,1384.0,1390.0,1396.0,1380.0,1380.0,1388.0,-4.0,4.0,268.0,743.71,898.0,118.0,
FG1905.ZCE,20180626,1380.0,1388.0,1372.0,1373.0,1350.0,1354.0,1362.0,-34.0,-26.0,854.0,2326.58,1334.0,436.0,
FG1905.ZCE,20180627,1354.0,1362.0,1354.0,1362.0,1353.0,1358.0,1357.0,-4.0,-5.0,276.0,749.14,1402.0,68.0,
FG1905.ZCE,20180628,1358.0,1357.0,1358.0,1370.0,1358.0,1366.0,1366.0,9.0,9.0,432.0,1179.92,1362.0,-40.0,
FG1905.ZCE,20180629,1366.0,1366.0,1365.0,1388.0,1359.0,1386.0,1379.0,20.0,13.0,694.0,1914.33,1292.0,-70.0,
FG1905.ZCE,20180702,1386.0,1379.0,1380.0,1389.0,1370.0,1381.0,1380.0,2.0,1.0,398.0,1098.4,1234.0,-58.0,
FG1905.ZCE,20180703,1381.0,1380.0,1379.0,1383.0,1377.0,1380.0,1380.0,0.0,0.0,94.0,259.46,1240.0,6.0,
FG1905.ZCE,20180704,1380.0,1380.0,1383.0,1394.0,1383.0,1387.0,1389.0,7.0,9.0,388.0,1078.17,1240.0,0.0,
FG1905.ZCE,20180705,1387.0,1389.0,1390.0,1390.0,1352.0,1375.0,1374.0,-14.0,-15.0,606.0,1664.99,1108.0,-132.0,
FG1905.ZCE,20180706,1375.0,1374.0,1373.0,1382.0,1365.0,1373.0,1372.0,-1.0,-2.0,248.0,680.64,1178.0,70.0,
FG1905.ZCE,20180709,1373.0,1372.0,1371.0,1374.0,1365.0,1370.0,1368.0,-2.0,-4.0,298.0,815.18,1260.0,82.0,
FG1905.ZCE,20180710,1370.0,1368.0,1369.0,1382.0,1368.0,1373.0,1374.0,5.0,6.0,446.0,1225.83,1342.0,82.0,
FG1905.ZCE,20180711,1373.0,1374.0,1373.0,1375.0,1359.0,1360.0,1364.0,-14.0,-10.0,426.0,1162.18,1570.0,228.0,
FG1905.ZCE,20180712,1360.0,1364.0,1363.0,1374.0,1353.0,1372.0,1364.0,8.0,0.0,658.0,1794.52,1684.0,114.0,
FG1905.ZCE,20180713,1372.0,1364.0,1369.0,1375.0,1366.0,1366.0,1370.0,2.0,6.0,416.0,1139.79,1748.0,64.0,
FG1905.ZCE,20180716,1366.0,1370.0,1366.0,1373.0,1365.0,1367.0,1368.0,-3.0,-2.0,276.0,755.14,1770.0,22.0,
FG1905.ZCE,20180717,1367.0,1368.0,1366.0,1370.0,1356.0,1363.0,1363.0,-5.0,-5.0,426.0,1161.16,1878.0,108.0,
FG1905.ZCE,20180718,1363.0,1363.0,1360.0,1370.0,1358.0,1360.0,1363.0,-3.0,0.0,396.0,1079.79,1900.0,22.0,
FG1905.ZCE,20180719,1360.0,1363.0,1356.0,1364.0,1356.0,1358.0,1360.0,-5.0,-3.0,420.0,1142.41,2012.0,112.0,
FG1905.ZCE,20180720,1358.0,1360.0,1358.0,1365.0,1355.0,1364.0,1361.0,4.0,1.0,342.0,930.64,2122.0,110.0,
FG1905.ZCE,20180723,1364.0,1361.0,1365.0,1365.0,1356.0,1362.0,1360.0,1.0,-1.0,300.0,816.16,2194.0,72.0,
FG1905.ZCE,20180724,1362.0,1360.0,1366.0,1370.0,1363.0,1370.0,1367.0,10.0,7.0,792.0,2165.41,2002.0,-192.0,
FG1905.ZCE,20180725,1370.0,1367.0,1368.0,1375.0,1364.0,1370.0,1369.0,3.0,2.0,630.0,1725.38,2224.0,222.0,
FG1905.ZCE,20180726,1370.0,1369.0,1367.0,1372.0,1366.0,1370.0,1369.0,1.0,0.0,230.0,629.88,2254.0,30.0,
FG1905.ZCE,20180727,1370.0,1369.0,1370.0,1381.0,1367.0,1380.0,1374.0,11.0,5.0,920.0,2527.98,2046.0,-208.0,
FG1905.ZCE,20180730,1380.0,1374.0,1380.0,1388.0,1380.0,1388.0,1385.0,14.0,11.0,700.0,1938.38,2064.0,18.0,
FG1905.ZCE,20180731,1388.0,1385.0,1386.0,1388.0,1378.0,1382.0,1383.0,-3.0,-2.0,502.0,1388.46,2154.0,90.0,
FG1905.ZCE,20180801,1382.0,1383.0,1381.0,1386.0,1375.0,1384.0,1380.0,1.0,-3.0,806.0,2224.76,2256.0,102.0,
FG1905.ZCE,20180802,1384.0,1380.0,1385.0,1385.0,1374.0,1376.0,1377.0,-4.0,-3.0,652.0,1796.14,2454.0,198.0,
FG1905.ZCE,20180803,1376.0,1377.0,1375.0,1387.0,1368.0,1368.0,1378.0,-9.0,1.0,1496.0,4121.51,2846.0,392.0,
FG1905.ZCE,20180806,1368.0,1378.0,1356.0,1378.0,1356.0,1375.0,1367.0,-3.0,-11.0,1050.0,2871.2,3054.0,208.0,
FG1905.ZCE,20180807,1375.0,1367.0,1372.0,1381.0,1371.0,1377.0,1378.0,10.0,11.0,1400.0,3857.07,2830.0,-224.0,
FG1905.ZCE,20180808,1377.0,1378.0,1377.0,1392.0,1375.0,1382.0,1383.0,4.0,5.0,1110.0,3069.99,3002.0,172.0,
FG1905.ZCE,20180809,1382.0,1383.0,1381.0,1392.0,1374.0,1392.0,1383.0,9.0,0.0,2004.0,5544.9,3294.0,292.0,
FG1905.ZCE,20180810,1392.0,1383.0,1390.0,1406.0,1388.0,1393.0,1395.0,10.0,12.0,2156.0,6017.12,3714.0,420.0,
FG1905.ZCE,20180813,1393.0,1395.0,1393.0,1408.0,1380.0,1403.0,1395.0,8.0,0.0,1622.0,4526.48,3800.0,86.0,
FG1905.ZCE,20180814,1403.0,1395.0,1403.0,1449.0,1403.0,1428.0,1427.0,33.0,32.0,4148.0,11836.42,5174.0,1374.0,
FG1905.ZCE,20180815,1428.0,1427.0,1427.0,1435.0,1420.0,1433.0,1429.0,6.0,2.0,3218.0,9200.12,5708.0,534.0,
FG1905.ZCE,20180816,1433.0,1429.0,1430.0,1445.0,1382.0,1391.0,1408.0,-38.0,-21.0,5818.0,16388.84,6976.0,1268.0,
FG1905.ZCE,20180817,1391.0,1408.0,1393.0,1408.0,1386.0,1402.0,1396.0,-6.0,-12.0,2630.0,7340.97,7438.0,462.0,
FG1905.ZCE,20180820,1402.0,1396.0,1408.0,1413.0,1386.0,1408.0,1403.0,12.0,7.0,3590.0,10070.7,7308.0,-130.0,
FG1905.ZCE,20180821,1408.0,1403.0,1408.0,1415.0,1400.0,1402.0,1404.0,-1.0,1.0,3634.0,10207.79,8370.0,1062.0,
FG1905.ZCE,20180822,1402.0,1404.0,1404.0,1418.0,1401.0,1413.0,1410.0,9.0,6.0,3398.0,9583.03,8454.0,84.0,
FG1905.ZCE,20180823,1413.0,1410.0,1416.0,1421.0,1409.0,1415.0,1416.0,5.0,6.0,5646.0,15987.08,8480.0,26.0,
FG1905.ZCE,20180824,1415.0,1416.0,1415.0,1431.0,1410.0,1430.0,1421.0,14.0,5.0,6214.0,17656.32,9126.0,646.0,
FG1905.ZCE,20180827,1430.0,1421.0,1431.0,1437.0,1426.0,1433.0,1430.0,12.0,9.0,3396.0,9714.7,9232.0,106.0,
FG1905.ZCE,20180828,1433.0,1430.0,1435.0,1438.0,1422.0,1428.0,1431.0,-2.0,1.0,2454.0,7023.05,8964.0,-268.0,
FG1905.ZCE,20180829,1428.0,1431.0,1430.0,1432.0,1424.0,1428.0,1428.0,-3.0,-3.0,2034.0,5809.56,9340.0,376.0,
FG1905.ZCE,20180830,1428.0,1428.0,1427.0,1427.0,1413.0,1419.0,1419.0,-9.0,-9.0,4106.0,11651.19,10034.0,694.0,
FG1905.ZCE,20180831,1419.0,1419.0,1419.0,1424.0,1404.0,1405.0,1415.0,-14.0,-4.0,3510.0,9936.42,10444.0,410.0,
FG1905.ZCE,20180903,1405.0,1415.0,1406.0,1406.0,1372.0,1386.0,1390.0,-29.0,-25.0,10016.0,27848.87,12784.0,2340.0,
FG1905.ZCE,20180904,1386.0,1390.0,1388.0,1390.0,1373.0,1376.0,1382.0,-14.0,-8.0,7608.0,21022.28,13628.0,844.0,
FG1905.ZCE,20180905,1376.0,1382.0,1375.0,1380.0,1325.0,1343.0,1349.0,-39.0,-33.0,15004.0,40482.58,20226.0,6598.0,
FG1905.ZCE,20180906,1343.0,1349.0,1343.0,1350.0,1326.0,1333.0,1338.0,-16.0,-11.0,10226.0,27368.7,19604.0,-622.0,
FG1905.ZCE,20180907,1333.0,1338.0,1335.0,1343.0,1308.0,1314.0,1324.0,-24.0,-14.0,17842.0,47248.41,25026.0,5422.0,
FG1905.ZCE,20180910,1314.0,1324.0,1313.0,1325.0,1311.0,1316.0,1318.0,-8.0,-6.0,10058.0,26507.03,24034.0,-992.0,
FG1905.ZCE,20180911,1316.0,1318.0,1318.0,1321.0,1295.0,1316.0,1309.0,-2.0,-9.0,11726.0,30694.69,25482.0,1448.0,
FG1905.ZCE,20180912,1316.0,1309.0,1314.0,1325.0,1304.0,1320.0,1316.0,11.0,7.0,10528.0,27703.87,23964.0,-1518.0,
FG1905.ZCE,20180913,1320.0,1316.0,1319.0,1333.0,1310.0,1324.0,1321.0,8.0,5.0,9542.0,25209.06,23822.0,-142.0,
FG1905.ZCE,20180914,1324.0,1321.0,1323.0,1325.0,1315.0,1317.0,1320.0,-4.0,-1.0,5570.0,14699.96,23552.0,-270.0,
FG1905.ZCE,20180917,1317.0,1320.0,1316.0,1330.0,1311.0,1319.0,1321.0,-1.0,1.0,7526.0,19882.7,23798.0,246.0,
FG1905.ZCE,20180918,1319.0,1321.0,1320.0,1325.0,1314.0,1323.0,1321.0,2.0,0.0,8788.0,23213.61,24174.0,376.0,
FG1905.ZCE,20180919,1323.0,1321.0,1325.0,1334.0,1305.0,1330.0,1319.0,9.0,-2.0,12554.0,33106.03,25152.0,978.0,
FG1905.ZCE,20180920,1330.0,1319.0,1329.0,1341.0,1324.0,1328.0,1331.0,9.0,12.0,8578.0,22831.33,25668.0,516.0,
FG1905.ZCE,20180921,1328.0,1331.0,1331.0,1338.0,1323.0,1335.0,1333.0,4.0,2.0,7174.0,19124.6,23320.0,-2348.0,
FG1905.ZCE,20180925,1335.0,1333.0,1334.0,1344.0,1328.0,1334.0,1336.0,1.0,3.0,6194.0,16544.35,22998.0,-322.0,
FG1905.ZCE,20180926,1334.0,1336.0,1334.0,1339.0,1331.0,1339.0,1335.0,3.0,-1.0,6356.0,16973.51,22644.0,-354.0,
FG1905.ZCE,20180927,1339.0,1335.0,1339.0,1339.0,1320.0,1322.0,1331.0,-13.0,-4.0,9628.0,25636.5,22296.0,-348.0,
FG1905.ZCE,20180928,1322.0,1331.0,1322.0,1323.0,1310.0,1320.0,1315.0,-11.0,-16.0,8698.0,22879.67,22880.0,584.0,
FG1905.ZCE,20181008,1320.0,1315.0,1314.0,1323.0,1273.0,1294.0,1289.0,-21.0,-26.0,23462.0,60476.04,31744.0,8864.0,
FG1905.ZCE,20181009,1294.0,1289.0,1295.0,1310.0,1291.0,1308.0,1299.0,19.0,10.0,16732.0,43479.81,29880.0,-1864.0,
FG1905.ZCE,20181010,1308.0,1299.0,1308.0,1317.0,1305.0,1315.0,1311.0,16.0,12.0,12836.0,33653.91,26736.0,-3144.0,
FG1905.ZCE,20181011,1315.0,1311.0,1314.0,1314.0,1296.0,1299.0,1305.0,-12.0,-6.0,13546.0,35356.22,28464.0,1728.0,
FG1905.ZCE,20181012,1299.0,1305.0,1300.0,1310.0,1297.0,1308.0,1305.0,3.0,0.0,8876.0,23174.26,27850.0,-614.0,
FG1905.ZCE,20181015,1308.0,1305.0,1308.0,1311.0,1282.0,1290.0,1293.0,-15.0,-12.0,23876.0,61749.03,39592.0,11742.0,
FG1905.ZCE,20181016,1290.0,1293.0,1291.0,1294.0,1281.0,1286.0,1287.0,-7.0,-6.0,12498.0,32176.8,39576.0,-16.0,
FG1905.ZCE,20181017,1286.0,1287.0,1286.0,1294.0,1279.0,1291.0,1287.0,4.0,0.0,14060.0,36201.12,41100.0,1524.0,
FG1905.ZCE,20181018,1291.0,1287.0,1290.0,1292.0,1269.0,1272.0,1276.0,-15.0,-11.0,21932.0,55979.67,47260.0,6160.0,
FG1905.ZCE,20181019,1272.0,1276.0,1268.0,1286.0,1261.0,1278.0,1277.0,2.0,1.0,16708.0,42679.64,48514.0,1254.0,
FG1905.ZCE,20181022,1278.0,1277.0,1277.0,1291.0,1275.0,1288.0,1283.0,11.0,6.0,13986.0,35893.62,45232.0,-3282.0,
FG1905.ZCE,20181023,1288.0,1283.0,1288.0,1292.0,1283.0,1286.0,1287.0,3.0,4.0,9720.0,25023.8,46098.0,866.0,
FG1905.ZCE,20181024,1286.0,1287.0,1285.0,1297.0,1284.0,1297.0,1291.0,10.0,4.0,12050.0,31108.62,45154.0,-944.0,
FG1905.ZCE,20181025,1297.0,1291.0,1295.0,1298.0,1284.0,1290.0,1291.0,-1.0,0.0,12008.0,31013.22,44014.0,-1140.0,
FG1905.ZCE,20181026,1290.0,1291.0,1293.0,1304.0,1291.0,1297.0,1297.0,6.0,6.0,10206.0,26483.77,44486.0,472.0,
FG1905.ZCE,20181029,1297.0,1297.0,1296.0,1296.0,1281.0,1288.0,1289.0,-9.0,-8.0,11942.0,30779.17,45390.0,904.0,
FG1905.ZCE,20181030,1288.0,1289.0,1288.0,1303.0,1288.0,1294.0,1297.0,5.0,8.0,14556.0,37757.32,46832.0,1442.0,
FG1905.ZCE,20181031,1294.0,1297.0,1288.0,1292.0,1280.0,1288.0,1284.0,-9.0,-13.0,20392.0,52380.22,50502.0,3670.0,
FG1905.ZCE,20181101,1288.0,1284.0,1286.0,1295.0,1281.0,1286.0,1287.0,2.0,3.0,15260.0,39283.34,48932.0,-1570.0,
FG1905.ZCE,20181102,1286.0,1287.0,1288.0,1294.0,1270.0,1292.0,1285.0,5.0,-2.0,45988.0,118204.71,65026.0,16094.0,
FG1905.ZCE,20181105,1292.0,1285.0,1292.0,1297.0,1286.0,1287.0,1291.0,2.0,6.0,13500.0,34845.18,60994.0,-4032.0,
FG1905.ZCE,20181106,1287.0,1291.0,1285.0,1290.0,1275.0,1277.0,1283.0,-14.0,-8.0,13778.0,35341.54,62442.0,1448.0,
FG1905.ZCE,20181107,1277.0,1283.0,1278.0,1281.0,1268.0,1272.0,1273.0,-11.0,-10.0,15196.0,38699.02,65986.0,3544.0,
FG1905.ZCE,20181108,1272.0,1273.0,1273.0,1274.0,1226.0,1244.0,1245.0,-29.0,-28.0,61122.0,152180.68,79472.0,13486.0,
FG1905.ZCE,20181109,1244.0,1245.0,1244.0,1247.0,1227.0,1228.0,1236.0,-17.0,-9.0,24658.0,60940.49,80590.0,1118.0,
FG1905.ZCE,20181112,1228.0,1236.0,1226.0,1231.0,1205.0,1208.0,1216.0,-28.0,-20.0,56450.0,137325.18,75306.0,-5284.0,
FG1905.ZCE,20181113,1208.0,1216.0,1206.0,1218.0,1200.0,1210.0,1209.0,-6.0,-7.0,26722.0,64616.08,76318.0,1012.0,
FG1905.ZCE,20181114,1210.0,1209.0,1211.0,1216.0,1202.0,1212.0,1210.0,3.0,1.0,22602.0,54710.84,73092.0,-3226.0,
FG1905.ZCE,20181115,1212.0,1210.0,1212.0,1216.0,1207.0,1214.0,1212.0,4.0,2.0,16628.0,40308.84,72656.0,-436.0,
FG1905.ZCE,20181116,1214.0,1212.0,1213.0,1234.0,1213.0,1226.0,1225.0,14.0,13.0,25670.0,62904.7,70098.0,-2558.0,
FG1905.ZCE,20181119,1226.0,1225.0,1228.0,1248.0,1223.0,1240.0,1237.0,15.0,12.0,32194.0,79675.24,70524.0,426.0,
FG1905.ZCE,20181120,1240.0,1237.0,1240.0,1247.0,1234.0,1242.0,1240.0,5.0,3.0,30114.0,74676.9,64752.0,-5772.0,
FG1905.ZCE,20181121,1242.0,1240.0,1243.0,1255.0,1221.0,1252.0,1239.0,12.0,-1.0,52722.0,130696.1,62352.0,-2400.0,
FG1905.ZCE,20181122,1252.0,1239.0,1252.0,1260.0,1242.0,1258.0,1251.0,19.0,12.0,24326.0,60867.51,60162.0,-2190.0,
FG1905.ZCE,20181123,1258.0,1251.0,1259.0,1262.0,1240.0,1241.0,1250.0,-10.0,-1.0,37630.0,94103.32,63732.0,3570.0,
FG1905.ZCE,20181126,1241.0,1250.0,1240.0,1246.0,1213.0,1220.0,1231.0,-30.0,-19.0,64498.0,158743.09,67382.0,3650.0,
FG1905.ZCE,20181127,1220.0,1231.0,1221.0,1239.0,1218.0,1228.0,1229.0,-3.0,-2.0,36314.0,89290.63,65226.0,-2156.0,
FG1905.ZCE,20181128,1228.0,1229.0,1229.0,1237.0,1220.0,1234.0,1227.0,5.0,-2.0,35790.0,87858.7,66888.0,1662.0,
FG1905.ZCE,20181129,1234.0,1227.0,1233.0,1244.0,1228.0,1233.0,1235.0,6.0,8.0,26312.0,64973.15,68122.0,1234.0,
FG1905.ZCE,20181130,1233.0,1235.0,1232.0,1239.0,1224.0,1229.0,1231.0,-6.0,-4.0,33936.0,83582.6,72944.0,4822.0,
FG1905.ZCE,20181203,1229.0,1231.0,1230.0,1272.0,1226.0,1245.0,1248.0,14.0,17.0,59128.0,147639.39,73008.0,64.0,
FG1905.ZCE,20181204,1245.0,1248.0,1248.0,1254.0,1236.0,1251.0,1244.0,3.0,-4.0,40004.0,99497.46,73880.0,872.0,
FG1905.ZCE,20181205,1251.0,1244.0,1250.0,1259.0,1244.0,1254.0,1252.0,10.0,8.0,39870.0,99870.21,78378.0,4498.0,
FG1905.ZCE,20181206,1254.0,1252.0,1254.0,1260.0,1247.0,1251.0,1251.0,-1.0,-1.0,31044.0,77672.85,82948.0,4570.0,
FG1905.ZCE,20181207,1251.0,1251.0,1250.0,1271.0,1249.0,1270.0,1261.0,19.0,10.0,61364.0,154821.18,88218.0,5270.0,
FG1905.ZCE,20181210,1270.0,1261.0,1270.0,1285.0,1263.0,1270.0,1273.0,9.0,12.0,56636.0,144224.42,89912.0,1694.0,
FG1905.ZCE,20181211,1270.0,1273.0,1269.0,1285.0,1260.0,1266.0,1268.0,-7.0,-5.0,63572.0,161269.9,99546.0,9634.0,
FG1905.ZCE,20181212,1266.0,1268.0,1266.0,1275.0,1264.0,1272.0,1271.0,4.0,3.0,46976.0,119418.7,103074.0,3528.0,
FG1905.ZCE,20181213,1272.0,1271.0,1273.0,1288.0,1266.0,1283.0,1276.0,12.0,5.0,72446.0,184911.09,114722.0,11648.0,
FG1905.ZCE,20181214,1283.0,1276.0,1281.0,1299.0,1278.0,1297.0,1288.0,21.0,12.0,77418.0,199455.5,119152.0,4430.0,
FG1905.ZCE,20181217,1297.0,1288.0,1298.0,1311.0,1291.0,1307.0,1301.0,19.0,13.0,99618.0,259283.46,142328.0,23176.0,
FG1905.ZCE,20181218,1307.0,1301.0,1308.0,1313.0,1293.0,1298.0,1304.0,-3.0,3.0,127806.0,333206.31,151584.0,9256.0,
FG1905.ZCE,20181219,1298.0,1304.0,1295.0,1301.0,1288.0,1295.0,1295.0,-9.0,-9.0,109796.0,284295.78,158530.0,6946.0,
FG1905.ZCE,20181220,1295.0,1295.0,1298.0,1307.0,1288.0,1301.0,1296.0,6.0,1.0,126022.0,326527.82,161522.0,2992.0,
FG1905.ZCE,20181221,1301.0,1296.0,1298.0,1309.0,1296.0,1299.0,1303.0,3.0,7.0,115094.0,299878.36,170242.0,8720.0,
FG1905.ZCE,20181224,1299.0,1303.0,1301.0,1305.0,1277.0,1282.0,1288.0,-21.0,-15.0,150496.0,387774.49,173332.0,3090.0,
FG1905.ZCE,20181225,1282.0,1288.0,1283.0,1287.0,1268.0,1281.0,1279.0,-7.0,-9.0,153080.0,391441.02,177234.0,3902.0,
FG1905.ZCE,20181226,1281.0,1279.0,1281.0,1288.0,1275.0,1283.0,1282.0,4.0,3.0,92410.0,236998.82,163902.0,-13332.0,
FG1905.ZCE,20181227,1283.0,1282.0,1284.0,1303.0,1277.0,1284.0,1286.0,2.0,4.0,132172.0,339853.14,162276.0,-1626.0,
FG1905.ZCE,20181228,1284.0,1286.0,1281.0,1295.0,1278.0,1294.0,1286.0,8.0,0.0,109360.0,281258.26,147608.0,-14668.0,
FG1905.ZCE,20190102,1294.0,1286.0,1298.0,1298.0,1283.0,1284.0,1290.0,-2.0,4.0,80614.0,208000.06,153072.0,5464.0,
FG1905.ZCE,20190103,1284.0,1290.0,1282.0,1305.0,1281.0,1303.0,1295.0,13.0,5.0,144366.0,373827.93,174996.0,21924.0,
FG1905.ZCE,20190104,1303.0,1295.0,1303.0,1318.0,1300.0,1316.0,1307.0,21.0,12.0,173404.0,453376.35,187948.0,12952.0,
FG1905.ZCE,20190107,1316.0,1307.0,1316.0,1319.0,1306.0,1316.0,1312.0,9.0,5.0,113866.0,298882.39,177568.0,-10380.0,
FG1905.ZCE,20190108,1316.0,1312.0,1316.0,1317.0,1306.0,1310.0,1312.0,-2.0,0.0,111436.0,292350.54,196168.0,18600.0,
FG1905.ZCE,20190109,1310.0,1312.0,1310.0,1315.0,1303.0,1309.0,1310.0,-3.0,-2.0,133940.0,350911.66,187942.0,-8226.0,
FG1905.ZCE,20190110,1309.0,1310.0,1308.0,1316.0,1305.0,1307.0,1311.0,-3.0,1.0,104386.0,273598.85,193254.0,5312.0,
FG1905.ZCE,20190111,1307.0,1311.0,1307.0,1326.0,1307.0,1323.0,1318.0,12.0,7.0,158996.0,419056.12,214974.0,21720.0,
FG1905.ZCE,20190114,1323.0,1318.0,1323.0,1324.0,1315.0,1317.0,1319.0,-1.0,1.0,96084.0,253479.47,193864.0,-21110.0,
FG1905.ZCE,20190115,1317.0,1319.0,1320.0,1320.0,1306.0,1308.0,1312.0,-11.0,-7.0,102764.0,269643.64,197272.0,3408.0,
FG1905.ZCE,20190116,1308.0,1312.0,1305.0,1322.0,1304.0,1317.0,1316.0,5.0,4.0,94058.0,247468.96,193354.0,-3918.0,
FG1905.ZCE,20190117,1317.0,1316.0,1315.0,1319.0,1305.0,1306.0,1311.0,-10.0,-5.0,94808.0,248589.64,186960.0,-6394.0,
FG1905.ZCE,20190118,1306.0,1311.0,1307.0,1314.0,1294.0,1311.0,1307.0,0.0,-4.0,125226.0,327443.2,181618.0,-5342.0,
FG1905.ZCE,20190121,1311.0,1307.0,1314.0,1347.0,1310.0,1343.0,1329.0,36.0,22.0,205402.0,545793.52,206540.0,24922.0,
FG1905.ZCE,20190122,1343.0,1329.0,1340.0,1340.0,1330.0,1333.0,1335.0,4.0,6.0,104692.0,279610.77,185724.0,-20816.0,
FG1905.ZCE,20190123,1333.0,1335.0,1335.0,1342.0,1330.0,1335.0,1336.0,0.0,1.0,103076.0,275328.57,191894.0,6170.0,
FG1905.ZCE,20190124,1335.0,1336.0,1334.0,1339.0,1328.0,1338.0,1335.0,2.0,-1.0,96784.0,258477.03,192750.0,856.0,
FG1905.ZCE,20190125,1338.0,1335.0,1338.0,1350.0,1334.0,1341.0,1340.0,6.0,5.0,114494.0,306948.0,194830.0,2080.0,
FG1905.ZCE,20190128,1341.0,1340.0,1343.0,1362.0,1340.0,1340.0,1349.0,0.0,9.0,148356.0,400349.02,197404.0,2574.0,
FG1905.ZCE,20190129,1340.0,1349.0,1339.0,1346.0,1336.0,1340.0,1341.0,-9.0,-8.0,83208.0,223180.78,187458.0,-9946.0,
FG1905.ZCE,20190130,1340.0,1341.0,1340.0,1366.0,1339.0,1356.0,1355.0,15.0,14.0,117266.0,317862.83,198368.0,10910.0,
FG1905.ZCE,20190131,1356.0,1355.0,1356.0,1372.0,1356.0,1366.0,1361.0,11.0,6.0,102318.0,278536.88,183542.0,-14826.0,
FG1905.ZCE,20190201,1366.0,1361.0,1366.0,1384.0,1364.0,1380.0,1377.0,19.0,16.0,108000.0,297401.06,179938.0,-3604.0,
FG1905.ZCE,20190211,1380.0,1377.0,1390.0,1396.0,1377.0,1382.0,1383.0,5.0,6.0,51272.0,141811.69,182504.0,2566.0,
FG1905.ZCE,20190212,1382.0,1383.0,1383.0,1383.0,1363.0,1365.0,1371.0,-18.0,-12.0,91496.0,250926.2,191536.0,9032.0,
FG1905.ZCE,20190213,1365.0,1371.0,1365.0,1370.0,1350.0,1353.0,1360.0,-18.0,-11.0,108812.0,295888.89,196740.0,5204.0,
FG1905.ZCE,20190214,1353.0,1360.0,1352.0,1355.0,1340.0,1342.0,1347.0,-18.0,-13.0,99434.0,267967.93,190014.0,-6726.0,
FG1905.ZCE,20190215,1342.0,1347.0,1343.0,1346.0,1321.0,1329.0,1331.0,-18.0,-16.0,129838.0,345724.2,195102.0,5088.0,
FG1905.ZCE,20190218,1329.0,1331.0,1329.0,1335.0,1321.0,1327.0,1328.0,-4.0,-3.0,97070.0,257901.73,175920.0,-19182.0,
FG1905.ZCE,20190219,1327.0,1328.0,1328.0,1359.0,1324.0,1358.0,1342.0,30.0,14.0,219038.0,588072.68,212208.0,36288.0,
FG1905.ZCE,20190220,1358.0,1342.0,1359.0,1362.0,1345.0,1355.0,1353.0,13.0,11.0,122768.0,332144.94,186416.0,-25792.0,
FG1905.ZCE,20190221,1355.0,1353.0,1352.0,1367.0,1339.0,1358.0,1353.0,5.0,0.0,178554.0,483319.68,187888.0,1472.0,
FG1905.ZCE,20190222,1358.0,1353.0,1355.0,1358.0,1345.0,1355.0,1351.0,2.0,-2.0,108788.0,294029.25,160636.0,-27252.0,
FG1905.ZCE,20190225,1355.0,1351.0,1357.0,1366.0,1348.0,1357.0,1356.0,6.0,5.0,113820.0,308773.07,176744.0,16108.0,
FG1905.ZCE,20190226,1357.0,1356.0,1358.0,1363.0,1346.0,1359.0,1354.0,3.0,-2.0,118812.0,321663.64,169018.0,-7726.0,
FG1905.ZCE,20190227,1359.0,1354.0,1359.0,1370.0,1357.0,1362.0,1364.0,8.0,10.0,122194.0,333237.12,195180.0,26162.0,
FG1905.ZCE,20190228,1362.0,1364.0,1365.0,1374.0,1322.0,1325.0,1344.0,-39.0,-20.0,276852.0,744199.68,200032.0,4852.0,
FG1905.ZCE,20190301,1325.0,1344.0,1322.0,1335.0,1318.0,1333.0,1328.0,-11.0,-16.0,184000.0,488538.39,177816.0,-22216.0,
FG1905.ZCE,20190304,1333.0,1328.0,1331.0,1338.0,1305.0,1316.0,1321.0,-12.0,-7.0,199020.0,525897.0,194856.0,17040.0,
FG1905.ZCE,20190305,1316.0,1321.0,1315.0,1321.0,1307.0,1308.0,1313.0,-13.0,-8.0,138114.0,362726.14,179638.0,-15218.0,
FG1905.ZCE,20190306,1308.0,1313.0,1303.0,1310.0,1296.0,1305.0,1304.0,-8.0,-9.0,180714.0,471281.56,216466.0,36828.0,
FG1905.ZCE,20190307,1305.0,1304.0,1305.0,1318.0,1302.0,1306.0,1310.0,2.0,6.0,190570.0,499109.5,215256.0,-1210.0,
FG1905.ZCE,20190308,1306.0,1310.0,1309.0,1316.0,1302.0,1305.0,1309.0,-5.0,-1.0,155898.0,408120.54,224264.0,9008.0,
FG1905.ZCE,20190311,1305.0,1309.0,1303.0,1304.0,1283.0,1289.0,1293.0,-20.0,-16.0,165824.0,428928.07,217096.0,-7168.0,
FG1905.ZCE,20190312,1289.0,1293.0,1288.0,1295.0,1285.0,1292.0,1290.0,-1.0,-3.0,108468.0,279813.46,219112.0,2016.0,
FG1905.ZCE,20190313,1292.0,1290.0,1292.0,1295.0,1276.0,1281.0,1287.0,-9.0,-3.0,109334.0,281409.93,213726.0,-5386.0,
FG1905.ZCE,20190314,1281.0,1287.0,1280.0,1290.0,1277.0,1288.0,1284.0,1.0,-3.0,98814.0,253766.82,217736.0,4010.0,
FG1905.ZCE,20190315,1288.0,1284.0,1287.0,1298.0,1280.0,1292.0,1290.0,8.0,6.0,137806.0,355653.19,219642.0,1906.0,
FG1905.ZCE,20190318,1292.0,1290.0,1290.0,1301.0,1279.0,1281.0,1290.0,-9.0,0.0,131090.0,338254.25,213248.0,-6394.0,
FG1905.ZCE,20190319,1281.0,1290.0,1282.0,1287.0,1265.0,1266.0,1277.0,-24.0,-13.0,132686.0,338890.62,225746.0,12498.0,
FG1905.ZCE,20190320,1266.0,1277.0,1269.0,1281.0,1268.0,1280.0,1276.0,3.0,-1.0,106194.0,270923.16,219986.0,-5760.0,
FG1905.ZCE,20190321,1280.0,1276.0,1279.0,1288.0,1277.0,1285.0,1283.0,9.0,7.0,106276.0,272787.56,216600.0,-3386.0,
FG1905.ZCE,20190322,1285.0,1283.0,1282.0,1295.0,1282.0,1291.0,1289.0,8.0,6.0,93596.0,241230.16,201260.0,-15340.0,
FG1905.ZCE,20190325,1291.0,1289.0,1290.0,1293.0,1283.0,1286.0,1288.0,-3.0,-1.0,79828.0,205651.04,199594.0,-1666.0,
FG1905.ZCE,20190326,1286.0,1288.0,1285.0,1287.0,1278.0,1280.0,1282.0,-8.0,-6.0,76236.0,195436.84,196764.0,-2830.0,
FG1905.ZCE,20190327,1280.0,1282.0,1282.0,1297.0,1282.0,1293.0,1291.0,11.0,9.0,146802.0,379029.3,204056.0,7292.0,
FG1905.ZCE,20190328,1293.0,1291.0,1291.0,1298.0,1289.0,1292.0,1294.0,1.0,3.0,95344.0,246698.25,186050.0,-18006.0,
FG1905.ZCE,20190329,1292.0,1294.0,1290.0,1300.0,1286.0,1297.0,1293.0,3.0,-1.0,122784.0,317476.75,202300.0,16250.0,
FG1905.ZCE,20190401,1297.0,1293.0,1300.0,1304.0,1288.0,1294.0,1293.0,1.0,0.0,130100.0,336383.92,191244.0,-11056.0,
FG1905.ZCE,20190402,1294.0,1293.0,1294.0,1297.0,1290.0,1292.0,1294.0,-1.0,1.0,67064.0,173496.69,188350.0,-2894.0,
FG1905.ZCE,20190403,1292.0,1294.0,1290.0,1293.0,1277.0,1281.0,1284.0,-13.0,-10.0,155698.0,399718.75,168870.0,-19480.0,
FG1905.ZCE,20190404,1281.0,1284.0,1284.0,1300.0,1283.0,1292.0,1294.0,8.0,10.0,120486.0,311742.32,147148.0,-21722.0,
FG1905.ZCE,20190408,1292.0,1294.0,1289.0,1298.0,1285.0,1295.0,1294.0,1.0,0.0,73736.0,190797.2,153262.0,6114.0,
FG1905.ZCE,20190409,1295.0,1294.0,1296.0,1298.0,1280.0,1282.0,1287.0,-12.0,-7.0,109838.0,282675.57,143246.0,-10016.0,
FG1905.ZCE,20190410,1282.0,1287.0,1284.0,1299.0,1283.0,1297.0,1290.0,10.0,3.0,79900.0,206115.88,132436.0,-10810.0,
FG1905.ZCE,20190411,1297.0,1290.0,1301.0,1322.0,1290.0,1317.0,1304.0,27.0,14.0,165508.0,431798.02,124440.0,-7996.0,
FG1905.ZCE,20190412,1317.0,1304.0,1320.0,1332.0,1291.0,1293.0,1310.0,-11.0,6.0,198338.0,519839.42,106610.0,-17830.0,
FG1905.ZCE,20190415,1293.0,1310.0,1292.0,1295.0,1278.0,1285.0,1286.0,-25.0,-24.0,88446.0,227495.32,79638.0,-26972.0,
FG1905.ZCE,20190416,1285.0,1286.0,1285.0,1290.0,1283.0,1286.0,1286.0,0.0,0.0,42922.0,110426.92,64316.0,-15322.0,
FG1905.ZCE,20190417,1286.0,1286.0,1286.0,1295.0,1284.0,1294.0,1289.0,8.0,3.0,29372.0,75713.42,46832.0,-17484.0,
FG1905.ZCE,20190418,1294.0,1289.0,1295.0,1295.0,1284.0,1286.0,1288.0,-3.0,-1.0,13360.0,34405.66,39462.0,-7370.0,
FG1905.ZCE,20190419,1286.0,1288.0,1287.0,1318.0,1284.0,1316.0,1301.0,28.0,13.0,29060.0,75593.51,26810.0,-12652.0,
FG1905.ZCE,20190422,1316.0,1301.0,1315.0,1325.0,1313.0,1322.0,1319.0,21.0,18.0,17236.0,45473.63,18728.0,-8082.0,
FG1905.ZCE,20190423,1322.0,1319.0,1324.0,1332.0,1318.0,1330.0,1325.0,11.0,6.0,11040.0,29264.1,10872.0,-7856.0,
FG1905.ZCE,20190424,1330.0,1325.0,1335.0,1335.0,1326.0,1329.0,1329.0,4.0,4.0,3674.0,9765.88,7852.0,-3020.0,
FG1905.ZCE,20190425,1329.0,1329.0,1326.0,1332.0,1321.0,1329.0,1328.0,0.0,-1.0,2130.0,5658.62,6368.0,-1484.0,
FG1905.ZCE,20190426,1329.0,1328.0,1331.0,1333.0,1326.0,1332.0,1330.0,4.0,2.0,2788.0,7413.85,4738.0,-1630.0,
FG1905.ZCE,20190429,1332.0,1330.0,1328.0,1345.0,1321.0,1327.0,1326.0,-3.0,-4.0,1784.0,4732.39,3404.0,-1334.0,
FG1905.ZCE,20190430,1327.0,1326.0,1334.0,1374.0,1325.0,1330.0,1345.0,4.0,19.0,3516.0,9455.46,2336.0,-1068.0,
FG1905.ZCE,20190506,1330.0,1345.0,1355.0,1412.0,1344.0,1351.0,1361.0,6.0,16.0,208.0,566.18,2184.0,-152.0,
FG1905.ZCE,20190507,1351.0,1361.0,1347.0,1347.0,1333.0,1333.0,1346.0,-28.0,-15.0,42.0,113.09,2142.0,-42.0,
FG1905.ZCE,20190508,1333.0,1346.0,1351.0,1351.0,1349.0,1349.0,1350.0,3.0,4.0,18.0,48.6,2124.0,-18.0,
FG1905.ZCE,20190509,1349.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190510,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190513,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190514,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190515,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190516,,1350.0,,,,,1370.0,,20.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190517,,1370.0,1424.0,1424.0,1424.0,1424.0,1424.0,54.0,54.0,324.0,922.75,0.0,-2124.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1905.ZCE 20180516 1310.0 1310.0 1310.0 1296.0 1304.0 1304.0 -6.0 -6.0 296.0 771.7 234.0 234.0
3 FG1905.ZCE 20180517 1304.0 1304.0 1305.0 1309.0 1302.0 1306.0 1306.0 2.0 2.0 104.0 271.61 272.0 38.0
4 FG1905.ZCE 20180518 1306.0 1306.0 1304.0 1308.0 1290.0 1296.0 1299.0 -10.0 -7.0 230.0 597.39 340.0 68.0
5 FG1905.ZCE 20180521 1296.0 1299.0 1291.0 1322.0 1291.0 1315.0 1310.0 16.0 11.0 364.0 953.72 292.0 -48.0
6 FG1905.ZCE 20180522 1315.0 1310.0 1313.0 1325.0 1312.0 1317.0 1320.0 7.0 10.0 212.0 559.52 386.0 94.0
7 FG1905.ZCE 20180523 1317.0 1320.0 1321.0 1321.0 1306.0 1313.0 1312.0 -7.0 -8.0 166.0 435.71 392.0 6.0
8 FG1905.ZCE 20180524 1313.0 1312.0 1315.0 1330.0 1310.0 1326.0 1320.0 14.0 8.0 142.0 374.97 374.0 -18.0
9 FG1905.ZCE 20180525 1326.0 1320.0 1326.0 1326.0 1318.0 1324.0 1323.0 4.0 3.0 128.0 338.76 394.0 20.0
10 FG1905.ZCE 20180528 1324.0 1323.0 1324.0 1360.0 1319.0 1348.0 1341.0 25.0 18.0 224.0 600.72 358.0 -36.0
11 FG1905.ZCE 20180529 1348.0 1341.0 1349.0 1352.0 1340.0 1351.0 1347.0 10.0 6.0 42.0 113.14 346.0 -12.0
12 FG1905.ZCE 20180530 1351.0 1347.0 1350.0 1351.0 1347.0 1347.0 1349.0 0.0 2.0 30.0 80.94 336.0 -10.0
13 FG1905.ZCE 20180531 1347.0 1349.0 1355.0 1362.0 1348.0 1359.0 1358.0 10.0 9.0 82.0 222.79 348.0 12.0
14 FG1905.ZCE 20180601 1359.0 1358.0 1367.0 1375.0 1359.0 1373.0 1370.0 15.0 12.0 138.0 378.06 376.0 28.0
15 FG1905.ZCE 20180604 1373.0 1370.0 1369.0 1383.0 1368.0 1368.0 1373.0 -2.0 3.0 236.0 648.16 440.0 64.0
16 FG1905.ZCE 20180605 1368.0 1373.0 1364.0 1372.0 1362.0 1369.0 1368.0 -4.0 -5.0 102.0 279.02 470.0 30.0
17 FG1905.ZCE 20180606 1369.0 1368.0 1371.0 1376.0 1361.0 1367.0 1368.0 -1.0 0.0 100.0 273.56 490.0 20.0
18 FG1905.ZCE 20180607 1367.0 1368.0 1364.0 1389.0 1364.0 1375.0 1376.0 7.0 8.0 300.0 825.3 544.0 54.0
19 FG1905.ZCE 20180608 1375.0 1376.0 1383.0 1384.0 1370.0 1376.0 1376.0 0.0 0.0 90.0 247.73 554.0 10.0
20 FG1905.ZCE 20180611 1376.0 1376.0 1371.0 1378.0 1370.0 1371.0 1373.0 -5.0 -3.0 92.0 252.7 560.0 6.0
21 FG1905.ZCE 20180612 1371.0 1373.0 1369.0 1383.0 1369.0 1383.0 1374.0 10.0 1.0 212.0 582.73 552.0 -8.0
22 FG1905.ZCE 20180613 1383.0 1374.0 1380.0 1381.0 1365.0 1367.0 1372.0 -7.0 -2.0 232.0 636.56 546.0 -6.0
23 FG1905.ZCE 20180614 1367.0 1372.0 1366.0 1377.0 1365.0 1366.0 1369.0 -6.0 -3.0 66.0 180.76 578.0 32.0
24 FG1905.ZCE 20180615 1366.0 1369.0 1370.0 1402.0 1369.0 1399.0 1389.0 30.0 20.0 394.0 1094.39 646.0 68.0
25 FG1905.ZCE 20180619 1399.0 1389.0 1384.0 1407.0 1376.0 1383.0 1390.0 -6.0 1.0 172.0 478.3 636.0 -10.0
26 FG1905.ZCE 20180620 1383.0 1390.0 1383.0 1398.0 1378.0 1390.0 1388.0 0.0 -2.0 174.0 482.96 606.0 -30.0
27 FG1905.ZCE 20180621 1390.0 1388.0 1385.0 1398.0 1385.0 1390.0 1395.0 2.0 7.0 198.0 552.34 610.0 4.0
28 FG1905.ZCE 20180622 1390.0 1395.0 1385.0 1394.0 1372.0 1387.0 1384.0 -8.0 -11.0 410.0 1135.21 780.0 170.0
29 FG1905.ZCE 20180625 1387.0 1384.0 1390.0 1396.0 1380.0 1380.0 1388.0 -4.0 4.0 268.0 743.71 898.0 118.0
30 FG1905.ZCE 20180626 1380.0 1388.0 1372.0 1373.0 1350.0 1354.0 1362.0 -34.0 -26.0 854.0 2326.58 1334.0 436.0
31 FG1905.ZCE 20180627 1354.0 1362.0 1354.0 1362.0 1353.0 1358.0 1357.0 -4.0 -5.0 276.0 749.14 1402.0 68.0
32 FG1905.ZCE 20180628 1358.0 1357.0 1358.0 1370.0 1358.0 1366.0 1366.0 9.0 9.0 432.0 1179.92 1362.0 -40.0
33 FG1905.ZCE 20180629 1366.0 1366.0 1365.0 1388.0 1359.0 1386.0 1379.0 20.0 13.0 694.0 1914.33 1292.0 -70.0
34 FG1905.ZCE 20180702 1386.0 1379.0 1380.0 1389.0 1370.0 1381.0 1380.0 2.0 1.0 398.0 1098.4 1234.0 -58.0
35 FG1905.ZCE 20180703 1381.0 1380.0 1379.0 1383.0 1377.0 1380.0 1380.0 0.0 0.0 94.0 259.46 1240.0 6.0
36 FG1905.ZCE 20180704 1380.0 1380.0 1383.0 1394.0 1383.0 1387.0 1389.0 7.0 9.0 388.0 1078.17 1240.0 0.0
37 FG1905.ZCE 20180705 1387.0 1389.0 1390.0 1390.0 1352.0 1375.0 1374.0 -14.0 -15.0 606.0 1664.99 1108.0 -132.0
38 FG1905.ZCE 20180706 1375.0 1374.0 1373.0 1382.0 1365.0 1373.0 1372.0 -1.0 -2.0 248.0 680.64 1178.0 70.0
39 FG1905.ZCE 20180709 1373.0 1372.0 1371.0 1374.0 1365.0 1370.0 1368.0 -2.0 -4.0 298.0 815.18 1260.0 82.0
40 FG1905.ZCE 20180710 1370.0 1368.0 1369.0 1382.0 1368.0 1373.0 1374.0 5.0 6.0 446.0 1225.83 1342.0 82.0
41 FG1905.ZCE 20180711 1373.0 1374.0 1373.0 1375.0 1359.0 1360.0 1364.0 -14.0 -10.0 426.0 1162.18 1570.0 228.0
42 FG1905.ZCE 20180712 1360.0 1364.0 1363.0 1374.0 1353.0 1372.0 1364.0 8.0 0.0 658.0 1794.52 1684.0 114.0
43 FG1905.ZCE 20180713 1372.0 1364.0 1369.0 1375.0 1366.0 1366.0 1370.0 2.0 6.0 416.0 1139.79 1748.0 64.0
44 FG1905.ZCE 20180716 1366.0 1370.0 1366.0 1373.0 1365.0 1367.0 1368.0 -3.0 -2.0 276.0 755.14 1770.0 22.0
45 FG1905.ZCE 20180717 1367.0 1368.0 1366.0 1370.0 1356.0 1363.0 1363.0 -5.0 -5.0 426.0 1161.16 1878.0 108.0
46 FG1905.ZCE 20180718 1363.0 1363.0 1360.0 1370.0 1358.0 1360.0 1363.0 -3.0 0.0 396.0 1079.79 1900.0 22.0
47 FG1905.ZCE 20180719 1360.0 1363.0 1356.0 1364.0 1356.0 1358.0 1360.0 -5.0 -3.0 420.0 1142.41 2012.0 112.0
48 FG1905.ZCE 20180720 1358.0 1360.0 1358.0 1365.0 1355.0 1364.0 1361.0 4.0 1.0 342.0 930.64 2122.0 110.0
49 FG1905.ZCE 20180723 1364.0 1361.0 1365.0 1365.0 1356.0 1362.0 1360.0 1.0 -1.0 300.0 816.16 2194.0 72.0
50 FG1905.ZCE 20180724 1362.0 1360.0 1366.0 1370.0 1363.0 1370.0 1367.0 10.0 7.0 792.0 2165.41 2002.0 -192.0
51 FG1905.ZCE 20180725 1370.0 1367.0 1368.0 1375.0 1364.0 1370.0 1369.0 3.0 2.0 630.0 1725.38 2224.0 222.0
52 FG1905.ZCE 20180726 1370.0 1369.0 1367.0 1372.0 1366.0 1370.0 1369.0 1.0 0.0 230.0 629.88 2254.0 30.0
53 FG1905.ZCE 20180727 1370.0 1369.0 1370.0 1381.0 1367.0 1380.0 1374.0 11.0 5.0 920.0 2527.98 2046.0 -208.0
54 FG1905.ZCE 20180730 1380.0 1374.0 1380.0 1388.0 1380.0 1388.0 1385.0 14.0 11.0 700.0 1938.38 2064.0 18.0
55 FG1905.ZCE 20180731 1388.0 1385.0 1386.0 1388.0 1378.0 1382.0 1383.0 -3.0 -2.0 502.0 1388.46 2154.0 90.0
56 FG1905.ZCE 20180801 1382.0 1383.0 1381.0 1386.0 1375.0 1384.0 1380.0 1.0 -3.0 806.0 2224.76 2256.0 102.0
57 FG1905.ZCE 20180802 1384.0 1380.0 1385.0 1385.0 1374.0 1376.0 1377.0 -4.0 -3.0 652.0 1796.14 2454.0 198.0
58 FG1905.ZCE 20180803 1376.0 1377.0 1375.0 1387.0 1368.0 1368.0 1378.0 -9.0 1.0 1496.0 4121.51 2846.0 392.0
59 FG1905.ZCE 20180806 1368.0 1378.0 1356.0 1378.0 1356.0 1375.0 1367.0 -3.0 -11.0 1050.0 2871.2 3054.0 208.0
60 FG1905.ZCE 20180807 1375.0 1367.0 1372.0 1381.0 1371.0 1377.0 1378.0 10.0 11.0 1400.0 3857.07 2830.0 -224.0
61 FG1905.ZCE 20180808 1377.0 1378.0 1377.0 1392.0 1375.0 1382.0 1383.0 4.0 5.0 1110.0 3069.99 3002.0 172.0
62 FG1905.ZCE 20180809 1382.0 1383.0 1381.0 1392.0 1374.0 1392.0 1383.0 9.0 0.0 2004.0 5544.9 3294.0 292.0
63 FG1905.ZCE 20180810 1392.0 1383.0 1390.0 1406.0 1388.0 1393.0 1395.0 10.0 12.0 2156.0 6017.12 3714.0 420.0
64 FG1905.ZCE 20180813 1393.0 1395.0 1393.0 1408.0 1380.0 1403.0 1395.0 8.0 0.0 1622.0 4526.48 3800.0 86.0
65 FG1905.ZCE 20180814 1403.0 1395.0 1403.0 1449.0 1403.0 1428.0 1427.0 33.0 32.0 4148.0 11836.42 5174.0 1374.0
66 FG1905.ZCE 20180815 1428.0 1427.0 1427.0 1435.0 1420.0 1433.0 1429.0 6.0 2.0 3218.0 9200.12 5708.0 534.0
67 FG1905.ZCE 20180816 1433.0 1429.0 1430.0 1445.0 1382.0 1391.0 1408.0 -38.0 -21.0 5818.0 16388.84 6976.0 1268.0
68 FG1905.ZCE 20180817 1391.0 1408.0 1393.0 1408.0 1386.0 1402.0 1396.0 -6.0 -12.0 2630.0 7340.97 7438.0 462.0
69 FG1905.ZCE 20180820 1402.0 1396.0 1408.0 1413.0 1386.0 1408.0 1403.0 12.0 7.0 3590.0 10070.7 7308.0 -130.0
70 FG1905.ZCE 20180821 1408.0 1403.0 1408.0 1415.0 1400.0 1402.0 1404.0 -1.0 1.0 3634.0 10207.79 8370.0 1062.0
71 FG1905.ZCE 20180822 1402.0 1404.0 1404.0 1418.0 1401.0 1413.0 1410.0 9.0 6.0 3398.0 9583.03 8454.0 84.0
72 FG1905.ZCE 20180823 1413.0 1410.0 1416.0 1421.0 1409.0 1415.0 1416.0 5.0 6.0 5646.0 15987.08 8480.0 26.0
73 FG1905.ZCE 20180824 1415.0 1416.0 1415.0 1431.0 1410.0 1430.0 1421.0 14.0 5.0 6214.0 17656.32 9126.0 646.0
74 FG1905.ZCE 20180827 1430.0 1421.0 1431.0 1437.0 1426.0 1433.0 1430.0 12.0 9.0 3396.0 9714.7 9232.0 106.0
75 FG1905.ZCE 20180828 1433.0 1430.0 1435.0 1438.0 1422.0 1428.0 1431.0 -2.0 1.0 2454.0 7023.05 8964.0 -268.0
76 FG1905.ZCE 20180829 1428.0 1431.0 1430.0 1432.0 1424.0 1428.0 1428.0 -3.0 -3.0 2034.0 5809.56 9340.0 376.0
77 FG1905.ZCE 20180830 1428.0 1428.0 1427.0 1427.0 1413.0 1419.0 1419.0 -9.0 -9.0 4106.0 11651.19 10034.0 694.0
78 FG1905.ZCE 20180831 1419.0 1419.0 1419.0 1424.0 1404.0 1405.0 1415.0 -14.0 -4.0 3510.0 9936.42 10444.0 410.0
79 FG1905.ZCE 20180903 1405.0 1415.0 1406.0 1406.0 1372.0 1386.0 1390.0 -29.0 -25.0 10016.0 27848.87 12784.0 2340.0
80 FG1905.ZCE 20180904 1386.0 1390.0 1388.0 1390.0 1373.0 1376.0 1382.0 -14.0 -8.0 7608.0 21022.28 13628.0 844.0
81 FG1905.ZCE 20180905 1376.0 1382.0 1375.0 1380.0 1325.0 1343.0 1349.0 -39.0 -33.0 15004.0 40482.58 20226.0 6598.0
82 FG1905.ZCE 20180906 1343.0 1349.0 1343.0 1350.0 1326.0 1333.0 1338.0 -16.0 -11.0 10226.0 27368.7 19604.0 -622.0
83 FG1905.ZCE 20180907 1333.0 1338.0 1335.0 1343.0 1308.0 1314.0 1324.0 -24.0 -14.0 17842.0 47248.41 25026.0 5422.0
84 FG1905.ZCE 20180910 1314.0 1324.0 1313.0 1325.0 1311.0 1316.0 1318.0 -8.0 -6.0 10058.0 26507.03 24034.0 -992.0
85 FG1905.ZCE 20180911 1316.0 1318.0 1318.0 1321.0 1295.0 1316.0 1309.0 -2.0 -9.0 11726.0 30694.69 25482.0 1448.0
86 FG1905.ZCE 20180912 1316.0 1309.0 1314.0 1325.0 1304.0 1320.0 1316.0 11.0 7.0 10528.0 27703.87 23964.0 -1518.0
87 FG1905.ZCE 20180913 1320.0 1316.0 1319.0 1333.0 1310.0 1324.0 1321.0 8.0 5.0 9542.0 25209.06 23822.0 -142.0
88 FG1905.ZCE 20180914 1324.0 1321.0 1323.0 1325.0 1315.0 1317.0 1320.0 -4.0 -1.0 5570.0 14699.96 23552.0 -270.0
89 FG1905.ZCE 20180917 1317.0 1320.0 1316.0 1330.0 1311.0 1319.0 1321.0 -1.0 1.0 7526.0 19882.7 23798.0 246.0
90 FG1905.ZCE 20180918 1319.0 1321.0 1320.0 1325.0 1314.0 1323.0 1321.0 2.0 0.0 8788.0 23213.61 24174.0 376.0
91 FG1905.ZCE 20180919 1323.0 1321.0 1325.0 1334.0 1305.0 1330.0 1319.0 9.0 -2.0 12554.0 33106.03 25152.0 978.0
92 FG1905.ZCE 20180920 1330.0 1319.0 1329.0 1341.0 1324.0 1328.0 1331.0 9.0 12.0 8578.0 22831.33 25668.0 516.0
93 FG1905.ZCE 20180921 1328.0 1331.0 1331.0 1338.0 1323.0 1335.0 1333.0 4.0 2.0 7174.0 19124.6 23320.0 -2348.0
94 FG1905.ZCE 20180925 1335.0 1333.0 1334.0 1344.0 1328.0 1334.0 1336.0 1.0 3.0 6194.0 16544.35 22998.0 -322.0
95 FG1905.ZCE 20180926 1334.0 1336.0 1334.0 1339.0 1331.0 1339.0 1335.0 3.0 -1.0 6356.0 16973.51 22644.0 -354.0
96 FG1905.ZCE 20180927 1339.0 1335.0 1339.0 1339.0 1320.0 1322.0 1331.0 -13.0 -4.0 9628.0 25636.5 22296.0 -348.0
97 FG1905.ZCE 20180928 1322.0 1331.0 1322.0 1323.0 1310.0 1320.0 1315.0 -11.0 -16.0 8698.0 22879.67 22880.0 584.0
98 FG1905.ZCE 20181008 1320.0 1315.0 1314.0 1323.0 1273.0 1294.0 1289.0 -21.0 -26.0 23462.0 60476.04 31744.0 8864.0
99 FG1905.ZCE 20181009 1294.0 1289.0 1295.0 1310.0 1291.0 1308.0 1299.0 19.0 10.0 16732.0 43479.81 29880.0 -1864.0
100 FG1905.ZCE 20181010 1308.0 1299.0 1308.0 1317.0 1305.0 1315.0 1311.0 16.0 12.0 12836.0 33653.91 26736.0 -3144.0
101 FG1905.ZCE 20181011 1315.0 1311.0 1314.0 1314.0 1296.0 1299.0 1305.0 -12.0 -6.0 13546.0 35356.22 28464.0 1728.0
102 FG1905.ZCE 20181012 1299.0 1305.0 1300.0 1310.0 1297.0 1308.0 1305.0 3.0 0.0 8876.0 23174.26 27850.0 -614.0
103 FG1905.ZCE 20181015 1308.0 1305.0 1308.0 1311.0 1282.0 1290.0 1293.0 -15.0 -12.0 23876.0 61749.03 39592.0 11742.0
104 FG1905.ZCE 20181016 1290.0 1293.0 1291.0 1294.0 1281.0 1286.0 1287.0 -7.0 -6.0 12498.0 32176.8 39576.0 -16.0
105 FG1905.ZCE 20181017 1286.0 1287.0 1286.0 1294.0 1279.0 1291.0 1287.0 4.0 0.0 14060.0 36201.12 41100.0 1524.0
106 FG1905.ZCE 20181018 1291.0 1287.0 1290.0 1292.0 1269.0 1272.0 1276.0 -15.0 -11.0 21932.0 55979.67 47260.0 6160.0
107 FG1905.ZCE 20181019 1272.0 1276.0 1268.0 1286.0 1261.0 1278.0 1277.0 2.0 1.0 16708.0 42679.64 48514.0 1254.0
108 FG1905.ZCE 20181022 1278.0 1277.0 1277.0 1291.0 1275.0 1288.0 1283.0 11.0 6.0 13986.0 35893.62 45232.0 -3282.0
109 FG1905.ZCE 20181023 1288.0 1283.0 1288.0 1292.0 1283.0 1286.0 1287.0 3.0 4.0 9720.0 25023.8 46098.0 866.0
110 FG1905.ZCE 20181024 1286.0 1287.0 1285.0 1297.0 1284.0 1297.0 1291.0 10.0 4.0 12050.0 31108.62 45154.0 -944.0
111 FG1905.ZCE 20181025 1297.0 1291.0 1295.0 1298.0 1284.0 1290.0 1291.0 -1.0 0.0 12008.0 31013.22 44014.0 -1140.0
112 FG1905.ZCE 20181026 1290.0 1291.0 1293.0 1304.0 1291.0 1297.0 1297.0 6.0 6.0 10206.0 26483.77 44486.0 472.0
113 FG1905.ZCE 20181029 1297.0 1297.0 1296.0 1296.0 1281.0 1288.0 1289.0 -9.0 -8.0 11942.0 30779.17 45390.0 904.0
114 FG1905.ZCE 20181030 1288.0 1289.0 1288.0 1303.0 1288.0 1294.0 1297.0 5.0 8.0 14556.0 37757.32 46832.0 1442.0
115 FG1905.ZCE 20181031 1294.0 1297.0 1288.0 1292.0 1280.0 1288.0 1284.0 -9.0 -13.0 20392.0 52380.22 50502.0 3670.0
116 FG1905.ZCE 20181101 1288.0 1284.0 1286.0 1295.0 1281.0 1286.0 1287.0 2.0 3.0 15260.0 39283.34 48932.0 -1570.0
117 FG1905.ZCE 20181102 1286.0 1287.0 1288.0 1294.0 1270.0 1292.0 1285.0 5.0 -2.0 45988.0 118204.71 65026.0 16094.0
118 FG1905.ZCE 20181105 1292.0 1285.0 1292.0 1297.0 1286.0 1287.0 1291.0 2.0 6.0 13500.0 34845.18 60994.0 -4032.0
119 FG1905.ZCE 20181106 1287.0 1291.0 1285.0 1290.0 1275.0 1277.0 1283.0 -14.0 -8.0 13778.0 35341.54 62442.0 1448.0
120 FG1905.ZCE 20181107 1277.0 1283.0 1278.0 1281.0 1268.0 1272.0 1273.0 -11.0 -10.0 15196.0 38699.02 65986.0 3544.0
121 FG1905.ZCE 20181108 1272.0 1273.0 1273.0 1274.0 1226.0 1244.0 1245.0 -29.0 -28.0 61122.0 152180.68 79472.0 13486.0
122 FG1905.ZCE 20181109 1244.0 1245.0 1244.0 1247.0 1227.0 1228.0 1236.0 -17.0 -9.0 24658.0 60940.49 80590.0 1118.0
123 FG1905.ZCE 20181112 1228.0 1236.0 1226.0 1231.0 1205.0 1208.0 1216.0 -28.0 -20.0 56450.0 137325.18 75306.0 -5284.0
124 FG1905.ZCE 20181113 1208.0 1216.0 1206.0 1218.0 1200.0 1210.0 1209.0 -6.0 -7.0 26722.0 64616.08 76318.0 1012.0
125 FG1905.ZCE 20181114 1210.0 1209.0 1211.0 1216.0 1202.0 1212.0 1210.0 3.0 1.0 22602.0 54710.84 73092.0 -3226.0
126 FG1905.ZCE 20181115 1212.0 1210.0 1212.0 1216.0 1207.0 1214.0 1212.0 4.0 2.0 16628.0 40308.84 72656.0 -436.0
127 FG1905.ZCE 20181116 1214.0 1212.0 1213.0 1234.0 1213.0 1226.0 1225.0 14.0 13.0 25670.0 62904.7 70098.0 -2558.0
128 FG1905.ZCE 20181119 1226.0 1225.0 1228.0 1248.0 1223.0 1240.0 1237.0 15.0 12.0 32194.0 79675.24 70524.0 426.0
129 FG1905.ZCE 20181120 1240.0 1237.0 1240.0 1247.0 1234.0 1242.0 1240.0 5.0 3.0 30114.0 74676.9 64752.0 -5772.0
130 FG1905.ZCE 20181121 1242.0 1240.0 1243.0 1255.0 1221.0 1252.0 1239.0 12.0 -1.0 52722.0 130696.1 62352.0 -2400.0
131 FG1905.ZCE 20181122 1252.0 1239.0 1252.0 1260.0 1242.0 1258.0 1251.0 19.0 12.0 24326.0 60867.51 60162.0 -2190.0
132 FG1905.ZCE 20181123 1258.0 1251.0 1259.0 1262.0 1240.0 1241.0 1250.0 -10.0 -1.0 37630.0 94103.32 63732.0 3570.0
133 FG1905.ZCE 20181126 1241.0 1250.0 1240.0 1246.0 1213.0 1220.0 1231.0 -30.0 -19.0 64498.0 158743.09 67382.0 3650.0
134 FG1905.ZCE 20181127 1220.0 1231.0 1221.0 1239.0 1218.0 1228.0 1229.0 -3.0 -2.0 36314.0 89290.63 65226.0 -2156.0
135 FG1905.ZCE 20181128 1228.0 1229.0 1229.0 1237.0 1220.0 1234.0 1227.0 5.0 -2.0 35790.0 87858.7 66888.0 1662.0
136 FG1905.ZCE 20181129 1234.0 1227.0 1233.0 1244.0 1228.0 1233.0 1235.0 6.0 8.0 26312.0 64973.15 68122.0 1234.0
137 FG1905.ZCE 20181130 1233.0 1235.0 1232.0 1239.0 1224.0 1229.0 1231.0 -6.0 -4.0 33936.0 83582.6 72944.0 4822.0
138 FG1905.ZCE 20181203 1229.0 1231.0 1230.0 1272.0 1226.0 1245.0 1248.0 14.0 17.0 59128.0 147639.39 73008.0 64.0
139 FG1905.ZCE 20181204 1245.0 1248.0 1248.0 1254.0 1236.0 1251.0 1244.0 3.0 -4.0 40004.0 99497.46 73880.0 872.0
140 FG1905.ZCE 20181205 1251.0 1244.0 1250.0 1259.0 1244.0 1254.0 1252.0 10.0 8.0 39870.0 99870.21 78378.0 4498.0
141 FG1905.ZCE 20181206 1254.0 1252.0 1254.0 1260.0 1247.0 1251.0 1251.0 -1.0 -1.0 31044.0 77672.85 82948.0 4570.0
142 FG1905.ZCE 20181207 1251.0 1251.0 1250.0 1271.0 1249.0 1270.0 1261.0 19.0 10.0 61364.0 154821.18 88218.0 5270.0
143 FG1905.ZCE 20181210 1270.0 1261.0 1270.0 1285.0 1263.0 1270.0 1273.0 9.0 12.0 56636.0 144224.42 89912.0 1694.0
144 FG1905.ZCE 20181211 1270.0 1273.0 1269.0 1285.0 1260.0 1266.0 1268.0 -7.0 -5.0 63572.0 161269.9 99546.0 9634.0
145 FG1905.ZCE 20181212 1266.0 1268.0 1266.0 1275.0 1264.0 1272.0 1271.0 4.0 3.0 46976.0 119418.7 103074.0 3528.0
146 FG1905.ZCE 20181213 1272.0 1271.0 1273.0 1288.0 1266.0 1283.0 1276.0 12.0 5.0 72446.0 184911.09 114722.0 11648.0
147 FG1905.ZCE 20181214 1283.0 1276.0 1281.0 1299.0 1278.0 1297.0 1288.0 21.0 12.0 77418.0 199455.5 119152.0 4430.0
148 FG1905.ZCE 20181217 1297.0 1288.0 1298.0 1311.0 1291.0 1307.0 1301.0 19.0 13.0 99618.0 259283.46 142328.0 23176.0
149 FG1905.ZCE 20181218 1307.0 1301.0 1308.0 1313.0 1293.0 1298.0 1304.0 -3.0 3.0 127806.0 333206.31 151584.0 9256.0
150 FG1905.ZCE 20181219 1298.0 1304.0 1295.0 1301.0 1288.0 1295.0 1295.0 -9.0 -9.0 109796.0 284295.78 158530.0 6946.0
151 FG1905.ZCE 20181220 1295.0 1295.0 1298.0 1307.0 1288.0 1301.0 1296.0 6.0 1.0 126022.0 326527.82 161522.0 2992.0
152 FG1905.ZCE 20181221 1301.0 1296.0 1298.0 1309.0 1296.0 1299.0 1303.0 3.0 7.0 115094.0 299878.36 170242.0 8720.0
153 FG1905.ZCE 20181224 1299.0 1303.0 1301.0 1305.0 1277.0 1282.0 1288.0 -21.0 -15.0 150496.0 387774.49 173332.0 3090.0
154 FG1905.ZCE 20181225 1282.0 1288.0 1283.0 1287.0 1268.0 1281.0 1279.0 -7.0 -9.0 153080.0 391441.02 177234.0 3902.0
155 FG1905.ZCE 20181226 1281.0 1279.0 1281.0 1288.0 1275.0 1283.0 1282.0 4.0 3.0 92410.0 236998.82 163902.0 -13332.0
156 FG1905.ZCE 20181227 1283.0 1282.0 1284.0 1303.0 1277.0 1284.0 1286.0 2.0 4.0 132172.0 339853.14 162276.0 -1626.0
157 FG1905.ZCE 20181228 1284.0 1286.0 1281.0 1295.0 1278.0 1294.0 1286.0 8.0 0.0 109360.0 281258.26 147608.0 -14668.0
158 FG1905.ZCE 20190102 1294.0 1286.0 1298.0 1298.0 1283.0 1284.0 1290.0 -2.0 4.0 80614.0 208000.06 153072.0 5464.0
159 FG1905.ZCE 20190103 1284.0 1290.0 1282.0 1305.0 1281.0 1303.0 1295.0 13.0 5.0 144366.0 373827.93 174996.0 21924.0
160 FG1905.ZCE 20190104 1303.0 1295.0 1303.0 1318.0 1300.0 1316.0 1307.0 21.0 12.0 173404.0 453376.35 187948.0 12952.0
161 FG1905.ZCE 20190107 1316.0 1307.0 1316.0 1319.0 1306.0 1316.0 1312.0 9.0 5.0 113866.0 298882.39 177568.0 -10380.0
162 FG1905.ZCE 20190108 1316.0 1312.0 1316.0 1317.0 1306.0 1310.0 1312.0 -2.0 0.0 111436.0 292350.54 196168.0 18600.0
163 FG1905.ZCE 20190109 1310.0 1312.0 1310.0 1315.0 1303.0 1309.0 1310.0 -3.0 -2.0 133940.0 350911.66 187942.0 -8226.0
164 FG1905.ZCE 20190110 1309.0 1310.0 1308.0 1316.0 1305.0 1307.0 1311.0 -3.0 1.0 104386.0 273598.85 193254.0 5312.0
165 FG1905.ZCE 20190111 1307.0 1311.0 1307.0 1326.0 1307.0 1323.0 1318.0 12.0 7.0 158996.0 419056.12 214974.0 21720.0
166 FG1905.ZCE 20190114 1323.0 1318.0 1323.0 1324.0 1315.0 1317.0 1319.0 -1.0 1.0 96084.0 253479.47 193864.0 -21110.0
167 FG1905.ZCE 20190115 1317.0 1319.0 1320.0 1320.0 1306.0 1308.0 1312.0 -11.0 -7.0 102764.0 269643.64 197272.0 3408.0
168 FG1905.ZCE 20190116 1308.0 1312.0 1305.0 1322.0 1304.0 1317.0 1316.0 5.0 4.0 94058.0 247468.96 193354.0 -3918.0
169 FG1905.ZCE 20190117 1317.0 1316.0 1315.0 1319.0 1305.0 1306.0 1311.0 -10.0 -5.0 94808.0 248589.64 186960.0 -6394.0
170 FG1905.ZCE 20190118 1306.0 1311.0 1307.0 1314.0 1294.0 1311.0 1307.0 0.0 -4.0 125226.0 327443.2 181618.0 -5342.0
171 FG1905.ZCE 20190121 1311.0 1307.0 1314.0 1347.0 1310.0 1343.0 1329.0 36.0 22.0 205402.0 545793.52 206540.0 24922.0
172 FG1905.ZCE 20190122 1343.0 1329.0 1340.0 1340.0 1330.0 1333.0 1335.0 4.0 6.0 104692.0 279610.77 185724.0 -20816.0
173 FG1905.ZCE 20190123 1333.0 1335.0 1335.0 1342.0 1330.0 1335.0 1336.0 0.0 1.0 103076.0 275328.57 191894.0 6170.0
174 FG1905.ZCE 20190124 1335.0 1336.0 1334.0 1339.0 1328.0 1338.0 1335.0 2.0 -1.0 96784.0 258477.03 192750.0 856.0
175 FG1905.ZCE 20190125 1338.0 1335.0 1338.0 1350.0 1334.0 1341.0 1340.0 6.0 5.0 114494.0 306948.0 194830.0 2080.0
176 FG1905.ZCE 20190128 1341.0 1340.0 1343.0 1362.0 1340.0 1340.0 1349.0 0.0 9.0 148356.0 400349.02 197404.0 2574.0
177 FG1905.ZCE 20190129 1340.0 1349.0 1339.0 1346.0 1336.0 1340.0 1341.0 -9.0 -8.0 83208.0 223180.78 187458.0 -9946.0
178 FG1905.ZCE 20190130 1340.0 1341.0 1340.0 1366.0 1339.0 1356.0 1355.0 15.0 14.0 117266.0 317862.83 198368.0 10910.0
179 FG1905.ZCE 20190131 1356.0 1355.0 1356.0 1372.0 1356.0 1366.0 1361.0 11.0 6.0 102318.0 278536.88 183542.0 -14826.0
180 FG1905.ZCE 20190201 1366.0 1361.0 1366.0 1384.0 1364.0 1380.0 1377.0 19.0 16.0 108000.0 297401.06 179938.0 -3604.0
181 FG1905.ZCE 20190211 1380.0 1377.0 1390.0 1396.0 1377.0 1382.0 1383.0 5.0 6.0 51272.0 141811.69 182504.0 2566.0
182 FG1905.ZCE 20190212 1382.0 1383.0 1383.0 1383.0 1363.0 1365.0 1371.0 -18.0 -12.0 91496.0 250926.2 191536.0 9032.0
183 FG1905.ZCE 20190213 1365.0 1371.0 1365.0 1370.0 1350.0 1353.0 1360.0 -18.0 -11.0 108812.0 295888.89 196740.0 5204.0
184 FG1905.ZCE 20190214 1353.0 1360.0 1352.0 1355.0 1340.0 1342.0 1347.0 -18.0 -13.0 99434.0 267967.93 190014.0 -6726.0
185 FG1905.ZCE 20190215 1342.0 1347.0 1343.0 1346.0 1321.0 1329.0 1331.0 -18.0 -16.0 129838.0 345724.2 195102.0 5088.0
186 FG1905.ZCE 20190218 1329.0 1331.0 1329.0 1335.0 1321.0 1327.0 1328.0 -4.0 -3.0 97070.0 257901.73 175920.0 -19182.0
187 FG1905.ZCE 20190219 1327.0 1328.0 1328.0 1359.0 1324.0 1358.0 1342.0 30.0 14.0 219038.0 588072.68 212208.0 36288.0
188 FG1905.ZCE 20190220 1358.0 1342.0 1359.0 1362.0 1345.0 1355.0 1353.0 13.0 11.0 122768.0 332144.94 186416.0 -25792.0
189 FG1905.ZCE 20190221 1355.0 1353.0 1352.0 1367.0 1339.0 1358.0 1353.0 5.0 0.0 178554.0 483319.68 187888.0 1472.0
190 FG1905.ZCE 20190222 1358.0 1353.0 1355.0 1358.0 1345.0 1355.0 1351.0 2.0 -2.0 108788.0 294029.25 160636.0 -27252.0
191 FG1905.ZCE 20190225 1355.0 1351.0 1357.0 1366.0 1348.0 1357.0 1356.0 6.0 5.0 113820.0 308773.07 176744.0 16108.0
192 FG1905.ZCE 20190226 1357.0 1356.0 1358.0 1363.0 1346.0 1359.0 1354.0 3.0 -2.0 118812.0 321663.64 169018.0 -7726.0
193 FG1905.ZCE 20190227 1359.0 1354.0 1359.0 1370.0 1357.0 1362.0 1364.0 8.0 10.0 122194.0 333237.12 195180.0 26162.0
194 FG1905.ZCE 20190228 1362.0 1364.0 1365.0 1374.0 1322.0 1325.0 1344.0 -39.0 -20.0 276852.0 744199.68 200032.0 4852.0
195 FG1905.ZCE 20190301 1325.0 1344.0 1322.0 1335.0 1318.0 1333.0 1328.0 -11.0 -16.0 184000.0 488538.39 177816.0 -22216.0
196 FG1905.ZCE 20190304 1333.0 1328.0 1331.0 1338.0 1305.0 1316.0 1321.0 -12.0 -7.0 199020.0 525897.0 194856.0 17040.0
197 FG1905.ZCE 20190305 1316.0 1321.0 1315.0 1321.0 1307.0 1308.0 1313.0 -13.0 -8.0 138114.0 362726.14 179638.0 -15218.0
198 FG1905.ZCE 20190306 1308.0 1313.0 1303.0 1310.0 1296.0 1305.0 1304.0 -8.0 -9.0 180714.0 471281.56 216466.0 36828.0
199 FG1905.ZCE 20190307 1305.0 1304.0 1305.0 1318.0 1302.0 1306.0 1310.0 2.0 6.0 190570.0 499109.5 215256.0 -1210.0
200 FG1905.ZCE 20190308 1306.0 1310.0 1309.0 1316.0 1302.0 1305.0 1309.0 -5.0 -1.0 155898.0 408120.54 224264.0 9008.0
201 FG1905.ZCE 20190311 1305.0 1309.0 1303.0 1304.0 1283.0 1289.0 1293.0 -20.0 -16.0 165824.0 428928.07 217096.0 -7168.0
202 FG1905.ZCE 20190312 1289.0 1293.0 1288.0 1295.0 1285.0 1292.0 1290.0 -1.0 -3.0 108468.0 279813.46 219112.0 2016.0
203 FG1905.ZCE 20190313 1292.0 1290.0 1292.0 1295.0 1276.0 1281.0 1287.0 -9.0 -3.0 109334.0 281409.93 213726.0 -5386.0
204 FG1905.ZCE 20190314 1281.0 1287.0 1280.0 1290.0 1277.0 1288.0 1284.0 1.0 -3.0 98814.0 253766.82 217736.0 4010.0
205 FG1905.ZCE 20190315 1288.0 1284.0 1287.0 1298.0 1280.0 1292.0 1290.0 8.0 6.0 137806.0 355653.19 219642.0 1906.0
206 FG1905.ZCE 20190318 1292.0 1290.0 1290.0 1301.0 1279.0 1281.0 1290.0 -9.0 0.0 131090.0 338254.25 213248.0 -6394.0
207 FG1905.ZCE 20190319 1281.0 1290.0 1282.0 1287.0 1265.0 1266.0 1277.0 -24.0 -13.0 132686.0 338890.62 225746.0 12498.0
208 FG1905.ZCE 20190320 1266.0 1277.0 1269.0 1281.0 1268.0 1280.0 1276.0 3.0 -1.0 106194.0 270923.16 219986.0 -5760.0
209 FG1905.ZCE 20190321 1280.0 1276.0 1279.0 1288.0 1277.0 1285.0 1283.0 9.0 7.0 106276.0 272787.56 216600.0 -3386.0
210 FG1905.ZCE 20190322 1285.0 1283.0 1282.0 1295.0 1282.0 1291.0 1289.0 8.0 6.0 93596.0 241230.16 201260.0 -15340.0
211 FG1905.ZCE 20190325 1291.0 1289.0 1290.0 1293.0 1283.0 1286.0 1288.0 -3.0 -1.0 79828.0 205651.04 199594.0 -1666.0
212 FG1905.ZCE 20190326 1286.0 1288.0 1285.0 1287.0 1278.0 1280.0 1282.0 -8.0 -6.0 76236.0 195436.84 196764.0 -2830.0
213 FG1905.ZCE 20190327 1280.0 1282.0 1282.0 1297.0 1282.0 1293.0 1291.0 11.0 9.0 146802.0 379029.3 204056.0 7292.0
214 FG1905.ZCE 20190328 1293.0 1291.0 1291.0 1298.0 1289.0 1292.0 1294.0 1.0 3.0 95344.0 246698.25 186050.0 -18006.0
215 FG1905.ZCE 20190329 1292.0 1294.0 1290.0 1300.0 1286.0 1297.0 1293.0 3.0 -1.0 122784.0 317476.75 202300.0 16250.0
216 FG1905.ZCE 20190401 1297.0 1293.0 1300.0 1304.0 1288.0 1294.0 1293.0 1.0 0.0 130100.0 336383.92 191244.0 -11056.0
217 FG1905.ZCE 20190402 1294.0 1293.0 1294.0 1297.0 1290.0 1292.0 1294.0 -1.0 1.0 67064.0 173496.69 188350.0 -2894.0
218 FG1905.ZCE 20190403 1292.0 1294.0 1290.0 1293.0 1277.0 1281.0 1284.0 -13.0 -10.0 155698.0 399718.75 168870.0 -19480.0
219 FG1905.ZCE 20190404 1281.0 1284.0 1284.0 1300.0 1283.0 1292.0 1294.0 8.0 10.0 120486.0 311742.32 147148.0 -21722.0
220 FG1905.ZCE 20190408 1292.0 1294.0 1289.0 1298.0 1285.0 1295.0 1294.0 1.0 0.0 73736.0 190797.2 153262.0 6114.0
221 FG1905.ZCE 20190409 1295.0 1294.0 1296.0 1298.0 1280.0 1282.0 1287.0 -12.0 -7.0 109838.0 282675.57 143246.0 -10016.0
222 FG1905.ZCE 20190410 1282.0 1287.0 1284.0 1299.0 1283.0 1297.0 1290.0 10.0 3.0 79900.0 206115.88 132436.0 -10810.0
223 FG1905.ZCE 20190411 1297.0 1290.0 1301.0 1322.0 1290.0 1317.0 1304.0 27.0 14.0 165508.0 431798.02 124440.0 -7996.0
224 FG1905.ZCE 20190412 1317.0 1304.0 1320.0 1332.0 1291.0 1293.0 1310.0 -11.0 6.0 198338.0 519839.42 106610.0 -17830.0
225 FG1905.ZCE 20190415 1293.0 1310.0 1292.0 1295.0 1278.0 1285.0 1286.0 -25.0 -24.0 88446.0 227495.32 79638.0 -26972.0
226 FG1905.ZCE 20190416 1285.0 1286.0 1285.0 1290.0 1283.0 1286.0 1286.0 0.0 0.0 42922.0 110426.92 64316.0 -15322.0
227 FG1905.ZCE 20190417 1286.0 1286.0 1286.0 1295.0 1284.0 1294.0 1289.0 8.0 3.0 29372.0 75713.42 46832.0 -17484.0
228 FG1905.ZCE 20190418 1294.0 1289.0 1295.0 1295.0 1284.0 1286.0 1288.0 -3.0 -1.0 13360.0 34405.66 39462.0 -7370.0
229 FG1905.ZCE 20190419 1286.0 1288.0 1287.0 1318.0 1284.0 1316.0 1301.0 28.0 13.0 29060.0 75593.51 26810.0 -12652.0
230 FG1905.ZCE 20190422 1316.0 1301.0 1315.0 1325.0 1313.0 1322.0 1319.0 21.0 18.0 17236.0 45473.63 18728.0 -8082.0
231 FG1905.ZCE 20190423 1322.0 1319.0 1324.0 1332.0 1318.0 1330.0 1325.0 11.0 6.0 11040.0 29264.1 10872.0 -7856.0
232 FG1905.ZCE 20190424 1330.0 1325.0 1335.0 1335.0 1326.0 1329.0 1329.0 4.0 4.0 3674.0 9765.88 7852.0 -3020.0
233 FG1905.ZCE 20190425 1329.0 1329.0 1326.0 1332.0 1321.0 1329.0 1328.0 0.0 -1.0 2130.0 5658.62 6368.0 -1484.0
234 FG1905.ZCE 20190426 1329.0 1328.0 1331.0 1333.0 1326.0 1332.0 1330.0 4.0 2.0 2788.0 7413.85 4738.0 -1630.0
235 FG1905.ZCE 20190429 1332.0 1330.0 1328.0 1345.0 1321.0 1327.0 1326.0 -3.0 -4.0 1784.0 4732.39 3404.0 -1334.0
236 FG1905.ZCE 20190430 1327.0 1326.0 1334.0 1374.0 1325.0 1330.0 1345.0 4.0 19.0 3516.0 9455.46 2336.0 -1068.0
237 FG1905.ZCE 20190506 1330.0 1345.0 1355.0 1412.0 1344.0 1351.0 1361.0 6.0 16.0 208.0 566.18 2184.0 -152.0
238 FG1905.ZCE 20190507 1351.0 1361.0 1347.0 1347.0 1333.0 1333.0 1346.0 -28.0 -15.0 42.0 113.09 2142.0 -42.0
239 FG1905.ZCE 20190508 1333.0 1346.0 1351.0 1351.0 1349.0 1349.0 1350.0 3.0 4.0 18.0 48.6 2124.0 -18.0
240 FG1905.ZCE 20190509 1349.0 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
241 FG1905.ZCE 20190510 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
242 FG1905.ZCE 20190513 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
243 FG1905.ZCE 20190514 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
244 FG1905.ZCE 20190515 1350.0 1350.0 0.0 0.0 0.0 2124.0 0.0
245 FG1905.ZCE 20190516 1350.0 1370.0 20.0 0.0 0.0 2124.0 0.0
246 FG1905.ZCE 20190517 1370.0 1424.0 1424.0 1424.0 1424.0 1424.0 54.0 54.0 324.0 922.75 0.0 -2124.0
data/FG/FG1906.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1906.ZCE,20180615,,1369.0,,,,,1378.0,,9.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20180619,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20180620,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20180621,,1378.0,1367.0,1417.0,1367.0,1417.0,1400.0,39.0,22.0,10.0,28.0,6.0,6.0,
FG1906.ZCE,20180622,1417.0,1400.0,,,,,1400.0,,0.0,0.0,0.0,6.0,0.0,
FG1906.ZCE,20180625,,1400.0,,,,,1400.0,,0.0,0.0,0.0,6.0,0.0,
FG1906.ZCE,20180626,,1400.0,1378.0,1378.0,1378.0,1378.0,1378.0,-22.0,-22.0,2.0,5.51,6.0,0.0,
FG1906.ZCE,20180627,1378.0,1378.0,,,,,1378.0,,0.0,0.0,0.0,6.0,0.0,
FG1906.ZCE,20180628,,1378.0,1406.0,1409.0,1406.0,1409.0,1408.0,31.0,30.0,4.0,11.26,8.0,2.0,
FG1906.ZCE,20180629,1409.0,1408.0,,,,,1408.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180702,,1408.0,1386.0,1388.0,1386.0,1388.0,1387.0,-20.0,-21.0,6.0,16.64,12.0,4.0,
FG1906.ZCE,20180703,1388.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20180704,,1387.0,,,,,1387.0,,0.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20180705,,1387.0,1372.0,1372.0,1372.0,1372.0,1372.0,-15.0,-15.0,2.0,5.49,12.0,0.0,
FG1906.ZCE,20180706,1372.0,1372.0,,,,,1376.0,,4.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20180709,,1376.0,1389.0,1389.0,1389.0,1389.0,1389.0,13.0,13.0,2.0,5.56,14.0,2.0,
FG1906.ZCE,20180710,1389.0,1389.0,,,,,1389.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180711,,1389.0,,,,,1385.0,,-4.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180712,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180713,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180716,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180717,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180718,,1385.0,,,,,1385.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180719,,1385.0,1372.0,1372.0,1370.0,1370.0,1371.0,-15.0,-14.0,4.0,10.97,14.0,0.0,
FG1906.ZCE,20180720,1370.0,1371.0,,,,,1371.0,,0.0,0.0,0.0,14.0,0.0,
FG1906.ZCE,20180723,,1371.0,1370.0,1370.0,1370.0,1370.0,1370.0,-1.0,-1.0,2.0,5.48,16.0,2.0,
FG1906.ZCE,20180724,1370.0,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180725,,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180726,,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180727,,1370.0,,,,,1370.0,,0.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180730,,1370.0,1387.0,1387.0,1387.0,1387.0,1387.0,17.0,17.0,2.0,5.55,16.0,0.0,
FG1906.ZCE,20180731,1387.0,1387.0,,,,,1384.0,,-3.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180801,,1384.0,,,,,1382.0,,-2.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180802,,1382.0,,,,,1382.0,,0.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180803,,1382.0,,,,,1378.0,,-4.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180806,,1378.0,,,,,1373.0,,-5.0,0.0,0.0,16.0,0.0,
FG1906.ZCE,20180807,,1373.0,1370.0,1370.0,1367.0,1367.0,1369.0,-6.0,-4.0,4.0,10.95,12.0,-4.0,
FG1906.ZCE,20180808,1367.0,1369.0,,,,,1369.0,,0.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20180809,,1369.0,,,,,1375.0,,6.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20180810,,1375.0,1378.0,1378.0,1378.0,1378.0,1378.0,3.0,3.0,2.0,5.51,12.0,0.0,
FG1906.ZCE,20180813,1378.0,1378.0,1399.0,1399.0,1399.0,1399.0,1399.0,21.0,21.0,2.0,5.6,14.0,2.0,
FG1906.ZCE,20180814,1399.0,1399.0,1403.0,1446.0,1403.0,1446.0,1423.0,47.0,24.0,18.0,51.22,8.0,-6.0,
FG1906.ZCE,20180815,1446.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180816,,1423.0,,,,,1394.0,,-29.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180817,,1394.0,,,,,1394.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180820,,1394.0,,,,,1394.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180821,,1394.0,,,,,1394.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180822,,1394.0,,,,,1398.0,,4.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180823,,1398.0,,,,,1405.0,,7.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180824,,1405.0,,,,,1418.0,,13.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180827,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180828,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180829,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180830,,1418.0,,,,,1418.0,,0.0,0.0,0.0,8.0,0.0,
FG1906.ZCE,20180831,,1418.0,1406.0,1439.0,1406.0,1410.0,1417.0,-8.0,-1.0,10.0,28.33,10.0,2.0,
FG1906.ZCE,20180903,1410.0,1417.0,,,,,1410.0,,-7.0,0.0,0.0,10.0,0.0,
FG1906.ZCE,20180904,,1410.0,,,,,1400.0,,-10.0,0.0,0.0,10.0,0.0,
FG1906.ZCE,20180905,,1400.0,1368.0,1368.0,1368.0,1368.0,1368.0,-32.0,-32.0,14.0,38.3,24.0,14.0,
FG1906.ZCE,20180906,1368.0,1368.0,,,,,1364.0,,-4.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180907,,1364.0,1363.0,1363.0,1363.0,1363.0,1363.0,-1.0,-1.0,4.0,10.9,24.0,0.0,
FG1906.ZCE,20180910,1363.0,1363.0,1353.0,1353.0,1353.0,1353.0,1353.0,-10.0,-10.0,2.0,5.41,24.0,0.0,
FG1906.ZCE,20180911,1353.0,1353.0,,,,,1352.0,,-1.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180912,,1352.0,,,,,1349.0,,-3.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180913,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180914,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180917,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180918,,1349.0,,,,,1349.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180919,,1349.0,,,,,1353.0,,4.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180920,,1353.0,,,,,1353.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180921,,1353.0,,,,,1360.0,,7.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180925,,1360.0,,,,,1360.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180926,,1360.0,,,,,1360.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180927,,1360.0,,,,,1360.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20180928,,1360.0,,,,,1359.0,,-1.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181008,,1359.0,,,,,1335.0,,-24.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181009,,1335.0,,,,,1335.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181010,,1335.0,,,,,1337.0,,2.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181011,,1337.0,,,,,1337.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181012,,1337.0,,,,,1337.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181015,,1337.0,,,,,1324.0,,-13.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181016,,1324.0,,,,,1324.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181017,,1324.0,,,,,1323.0,,-1.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181018,,1323.0,,,,,1314.0,,-9.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181019,,1314.0,1299.0,1306.0,1299.0,1306.0,1303.0,-8.0,-11.0,4.0,10.42,24.0,0.0,
FG1906.ZCE,20181022,1306.0,1303.0,1296.0,1296.0,1296.0,1296.0,1296.0,-7.0,-7.0,2.0,5.18,24.0,0.0,
FG1906.ZCE,20181023,1296.0,1296.0,,,,,1296.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181024,,1296.0,,,,,1302.0,,6.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181025,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181026,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181029,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181030,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181031,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181101,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181102,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181105,,1302.0,,,,,1302.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181106,,1302.0,,,,,1296.0,,-6.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181107,,1296.0,,,,,1294.0,,-2.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181108,,1294.0,,,,,1266.0,,-28.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181109,,1266.0,,,,,1247.0,,-19.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181112,,1247.0,1241.0,1247.0,1222.0,1240.0,1238.0,-7.0,-9.0,10.0,24.76,26.0,2.0,
FG1906.ZCE,20181113,1240.0,1238.0,1233.0,1233.0,1233.0,1233.0,1233.0,-5.0,-5.0,4.0,9.86,28.0,2.0,
FG1906.ZCE,20181114,1233.0,1233.0,,,,,1233.0,,0.0,0.0,0.0,28.0,0.0,
FG1906.ZCE,20181115,,1233.0,1293.0,1293.0,1235.0,1236.0,1265.0,3.0,32.0,80.0,202.33,38.0,10.0,
FG1906.ZCE,20181116,1236.0,1265.0,1236.0,1249.0,1229.0,1229.0,1235.0,-36.0,-30.0,20.0,49.41,28.0,-10.0,
FG1906.ZCE,20181119,1229.0,1235.0,1243.0,1243.0,1243.0,1243.0,1243.0,8.0,8.0,2.0,4.97,28.0,0.0,
FG1906.ZCE,20181120,1243.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,28.0,0.0,
FG1906.ZCE,20181121,,1243.0,1226.0,1255.0,1226.0,1255.0,1237.0,12.0,-6.0,6.0,14.84,26.0,-2.0,
FG1906.ZCE,20181122,1255.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,26.0,0.0,
FG1906.ZCE,20181123,,1237.0,,,,,1237.0,,0.0,0.0,0.0,26.0,0.0,
FG1906.ZCE,20181126,,1237.0,1214.0,1233.0,1202.0,1233.0,1218.0,-4.0,-19.0,42.0,102.33,34.0,8.0,
FG1906.ZCE,20181127,1233.0,1218.0,,,,,1218.0,,0.0,0.0,0.0,34.0,0.0,
FG1906.ZCE,20181128,,1218.0,1234.0,1241.0,1234.0,1240.0,1237.0,22.0,19.0,10.0,24.74,36.0,2.0,
FG1906.ZCE,20181129,1240.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,36.0,0.0,
FG1906.ZCE,20181130,,1237.0,,,,,1237.0,,0.0,0.0,0.0,36.0,0.0,
FG1906.ZCE,20181203,,1237.0,1260.0,1260.0,1260.0,1260.0,1260.0,23.0,23.0,2.0,5.04,36.0,0.0,
FG1906.ZCE,20181204,1260.0,1260.0,,,,,1250.0,,-10.0,0.0,0.0,36.0,0.0,
FG1906.ZCE,20181205,,1250.0,,,,,1250.0,,0.0,0.0,0.0,36.0,0.0,
FG1906.ZCE,20181206,,1250.0,1250.0,1250.0,1250.0,1250.0,1250.0,0.0,0.0,2.0,5.0,38.0,2.0,
FG1906.ZCE,20181207,1250.0,1250.0,1255.0,1267.0,1253.0,1253.0,1257.0,3.0,7.0,8.0,20.11,36.0,-2.0,
FG1906.ZCE,20181210,1253.0,1257.0,1271.0,1271.0,1271.0,1271.0,1271.0,14.0,14.0,2.0,5.08,36.0,0.0,
FG1906.ZCE,20181211,1271.0,1271.0,1261.0,1261.0,1261.0,1261.0,1261.0,-10.0,-10.0,2.0,5.04,36.0,0.0,
FG1906.ZCE,20181212,1261.0,1261.0,1261.0,1271.0,1261.0,1271.0,1266.0,10.0,5.0,8.0,20.26,34.0,-2.0,
FG1906.ZCE,20181213,1271.0,1266.0,1274.0,1278.0,1271.0,1271.0,1274.0,5.0,8.0,8.0,20.38,32.0,-2.0,
FG1906.ZCE,20181214,1271.0,1274.0,1285.0,1285.0,1285.0,1285.0,1285.0,11.0,11.0,2.0,5.14,30.0,-2.0,
FG1906.ZCE,20181217,1285.0,1285.0,1293.0,1311.0,1288.0,1301.0,1294.0,16.0,9.0,26.0,67.3,24.0,-6.0,
FG1906.ZCE,20181218,1301.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181219,,1294.0,,,,,1294.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181220,,1294.0,,,,,1295.0,,1.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181221,,1295.0,,,,,1295.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181224,,1295.0,1278.0,1278.0,1276.0,1276.0,1277.0,-19.0,-18.0,4.0,10.22,24.0,0.0,
FG1906.ZCE,20181225,1276.0,1277.0,1283.0,1283.0,1283.0,1283.0,1283.0,6.0,6.0,2.0,5.13,24.0,0.0,
FG1906.ZCE,20181226,1283.0,1283.0,,,,,1283.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20181227,,1283.0,1306.0,1306.0,1283.0,1283.0,1291.0,0.0,8.0,6.0,15.49,24.0,0.0,
FG1906.ZCE,20181228,1283.0,1291.0,,,,,1292.0,,1.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20190102,,1292.0,1311.0,1311.0,1310.0,1310.0,1311.0,18.0,19.0,4.0,10.48,24.0,0.0,
FG1906.ZCE,20190103,1310.0,1311.0,1301.0,1301.0,1301.0,1301.0,1301.0,-10.0,-10.0,2.0,5.2,26.0,2.0,
FG1906.ZCE,20190104,1301.0,1301.0,1304.0,1308.0,1304.0,1308.0,1307.0,7.0,6.0,6.0,15.68,24.0,-2.0,
FG1906.ZCE,20190107,1308.0,1307.0,1313.0,1313.0,1313.0,1313.0,1313.0,6.0,6.0,2.0,5.25,24.0,0.0,
FG1906.ZCE,20190108,1313.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,24.0,0.0,
FG1906.ZCE,20190109,,1313.0,1314.0,1314.0,1314.0,1314.0,1314.0,1.0,1.0,4.0,10.51,22.0,-2.0,
FG1906.ZCE,20190110,1314.0,1314.0,,,,,1313.0,,-1.0,0.0,0.0,22.0,0.0,
FG1906.ZCE,20190111,,1313.0,1313.0,1313.0,1313.0,1313.0,1313.0,0.0,0.0,10.0,26.26,12.0,-10.0,
FG1906.ZCE,20190114,1313.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20190115,,1313.0,,,,,1313.0,,0.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20190116,,1313.0,,,,,1313.0,,0.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20190117,,1313.0,,,,,1312.0,,-1.0,0.0,0.0,12.0,0.0,
FG1906.ZCE,20190118,,1312.0,1301.0,1301.0,1301.0,1301.0,1301.0,-11.0,-11.0,2.0,5.2,10.0,-2.0,
FG1906.ZCE,20190121,1301.0,1301.0,1310.0,1310.0,1306.0,1308.0,1308.0,7.0,7.0,10.0,26.16,4.0,-6.0,
FG1906.ZCE,20190122,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190123,,1308.0,,,,,1315.0,,7.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190124,,1315.0,1324.0,1324.0,1309.0,1309.0,1317.0,-6.0,2.0,4.0,10.53,4.0,0.0,
FG1906.ZCE,20190125,1309.0,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190128,,1317.0,,,,,1318.0,,1.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190129,,1318.0,,,,,1318.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190130,,1318.0,,,,,1329.0,,11.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190131,,1329.0,,,,,1334.0,,5.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190201,,1334.0,,,,,1346.0,,12.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190211,,1346.0,,,,,1357.0,,11.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190212,,1357.0,,,,,1357.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190213,,1357.0,1332.0,1361.0,1324.0,1345.0,1344.0,-12.0,-13.0,22.0,59.12,2.0,-2.0,
FG1906.ZCE,20190214,1345.0,1344.0,,,,,1337.0,,-7.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190215,,1337.0,1312.0,1312.0,1310.0,1310.0,1311.0,-27.0,-26.0,4.0,10.49,4.0,2.0,
FG1906.ZCE,20190218,1310.0,1311.0,1333.0,1333.0,1307.0,1332.0,1324.0,21.0,13.0,6.0,15.89,4.0,0.0,
FG1906.ZCE,20190219,1332.0,1324.0,,,,,1337.0,,13.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190220,,1337.0,1336.0,1345.0,1334.0,1345.0,1338.0,8.0,1.0,6.0,16.06,4.0,0.0,
FG1906.ZCE,20190221,1345.0,1338.0,1344.0,1344.0,1344.0,1344.0,1344.0,6.0,6.0,2.0,5.38,4.0,0.0,
FG1906.ZCE,20190222,1344.0,1344.0,1350.0,1350.0,1350.0,1350.0,1350.0,6.0,6.0,2.0,5.4,4.0,0.0,
FG1906.ZCE,20190225,1350.0,1350.0,,,,,1347.0,,-3.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190226,,1347.0,1312.0,1343.0,1312.0,1343.0,1328.0,-4.0,-19.0,12.0,31.87,4.0,0.0,
FG1906.ZCE,20190227,1343.0,1328.0,,,,,1328.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190228,,1328.0,1358.0,1358.0,1339.0,1339.0,1348.0,11.0,20.0,8.0,21.57,4.0,0.0,
FG1906.ZCE,20190301,1339.0,1348.0,1324.0,1325.0,1324.0,1325.0,1325.0,-23.0,-23.0,4.0,10.6,6.0,2.0,
FG1906.ZCE,20190304,1325.0,1325.0,1300.0,1300.0,1296.0,1296.0,1298.0,-29.0,-27.0,4.0,10.38,4.0,-2.0,
FG1906.ZCE,20190305,1296.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190306,,1298.0,1298.0,1298.0,1298.0,1298.0,1298.0,0.0,0.0,6.0,15.58,6.0,2.0,
FG1906.ZCE,20190307,1298.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1906.ZCE,20190308,,1298.0,1283.0,1283.0,1282.0,1282.0,1283.0,-16.0,-15.0,4.0,10.26,4.0,-2.0,
FG1906.ZCE,20190311,1282.0,1283.0,1266.0,1282.0,1266.0,1282.0,1274.0,-1.0,-9.0,4.0,10.19,4.0,0.0,
FG1906.ZCE,20190312,1282.0,1274.0,,,,,1274.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190313,,1274.0,1260.0,1286.0,1258.0,1286.0,1272.0,12.0,-2.0,8.0,20.35,4.0,0.0,
FG1906.ZCE,20190314,1286.0,1272.0,1268.0,1268.0,1268.0,1268.0,1268.0,-4.0,-4.0,2.0,5.07,2.0,-2.0,
FG1906.ZCE,20190315,1268.0,1268.0,,,,,1268.0,,0.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190318,,1268.0,1267.0,1267.0,1267.0,1267.0,1267.0,-1.0,-1.0,2.0,5.07,2.0,0.0,
FG1906.ZCE,20190319,1267.0,1267.0,,,,,1254.0,,-13.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190320,,1254.0,1241.0,1273.0,1241.0,1273.0,1257.0,19.0,3.0,4.0,10.06,2.0,0.0,
FG1906.ZCE,20190321,1273.0,1257.0,1277.0,1277.0,1277.0,1277.0,1277.0,20.0,20.0,4.0,10.22,4.0,2.0,
FG1906.ZCE,20190322,1277.0,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190325,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190326,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190327,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190328,,1277.0,,,,,1277.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190329,,1277.0,1274.0,1299.0,1274.0,1290.0,1288.0,13.0,11.0,6.0,15.45,2.0,-2.0,
FG1906.ZCE,20190401,1290.0,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190402,,1288.0,1260.0,1260.0,1260.0,1260.0,1260.0,-28.0,-28.0,2.0,5.04,2.0,0.0,
FG1906.ZCE,20190403,1260.0,1260.0,,,,,1250.0,,-10.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190404,,1250.0,,,,,1260.0,,10.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190408,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190409,,1260.0,,,,,1253.0,,-7.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190410,,1253.0,,,,,1256.0,,3.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190411,,1256.0,,,,,1270.0,,14.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190412,,1270.0,,,,,1276.0,,6.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190415,,1276.0,,,,,1253.0,,-23.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190416,,1253.0,1302.0,1302.0,1302.0,1302.0,1302.0,49.0,49.0,2.0,5.21,2.0,0.0,
FG1906.ZCE,20190417,1302.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190418,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190419,,1302.0,,,,,1315.0,,13.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190422,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1906.ZCE,20190423,,1315.0,1366.0,1366.0,1366.0,1366.0,1366.0,51.0,51.0,2.0,5.46,4.0,2.0,
FG1906.ZCE,20190424,1366.0,1366.0,1390.0,1392.0,1346.0,1351.0,1375.0,-15.0,9.0,116.0,318.89,4.0,0.0,
FG1906.ZCE,20190425,1351.0,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190426,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190429,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190430,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190506,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190507,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190508,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190509,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190510,,1375.0,1349.0,1349.0,1349.0,1349.0,1349.0,-26.0,-26.0,4.0,10.79,4.0,0.0,
FG1906.ZCE,20190513,1349.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190514,,1349.0,,,,,1352.0,,3.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190515,,1352.0,,,,,1363.0,,11.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190516,,1363.0,,,,,1380.0,,17.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190517,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190520,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190521,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190522,,1380.0,,,,,1383.0,,3.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190523,,1383.0,,,,,1383.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190524,,1383.0,,,,,1383.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190527,,1383.0,,,,,1391.0,,8.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190528,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190529,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0,
FG1906.ZCE,20190530,,1391.0,1372.0,1373.0,1372.0,1373.0,1373.0,-18.0,-18.0,4.0,10.98,4.0,0.0,
FG1906.ZCE,20190531,1373.0,1373.0,1399.0,1420.0,1399.0,1420.0,1404.0,47.0,31.0,8.0,22.47,0.0,-4.0,
FG1906.ZCE,20190603,1420.0,1404.0,,,,,1402.0,,-2.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190604,,1402.0,,,,,1392.0,,-10.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190605,,1392.0,,,,,1400.0,,8.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190606,,1400.0,,,,,1407.0,,7.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190610,,1407.0,,,,,1432.0,,25.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190611,,1432.0,,,,,1477.0,,45.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190612,,1477.0,,,,,1488.0,,11.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190613,,1488.0,,,,,1486.0,,-2.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190614,,1486.0,,,,,1490.0,,4.0,0.0,0.0,0.0,0.0,
FG1906.ZCE,20190617,,1490.0,,,,,1489.0,,-1.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1906.ZCE 20180615 1369.0 1378.0 9.0 0.0 0.0 0.0 0.0
3 FG1906.ZCE 20180619 1378.0 1378.0 0.0 0.0 0.0 0.0 0.0
4 FG1906.ZCE 20180620 1378.0 1378.0 0.0 0.0 0.0 0.0 0.0
5 FG1906.ZCE 20180621 1378.0 1367.0 1417.0 1367.0 1417.0 1400.0 39.0 22.0 10.0 28.0 6.0 6.0
6 FG1906.ZCE 20180622 1417.0 1400.0 1400.0 0.0 0.0 0.0 6.0 0.0
7 FG1906.ZCE 20180625 1400.0 1400.0 0.0 0.0 0.0 6.0 0.0
8 FG1906.ZCE 20180626 1400.0 1378.0 1378.0 1378.0 1378.0 1378.0 -22.0 -22.0 2.0 5.51 6.0 0.0
9 FG1906.ZCE 20180627 1378.0 1378.0 1378.0 0.0 0.0 0.0 6.0 0.0
10 FG1906.ZCE 20180628 1378.0 1406.0 1409.0 1406.0 1409.0 1408.0 31.0 30.0 4.0 11.26 8.0 2.0
11 FG1906.ZCE 20180629 1409.0 1408.0 1408.0 0.0 0.0 0.0 8.0 0.0
12 FG1906.ZCE 20180702 1408.0 1386.0 1388.0 1386.0 1388.0 1387.0 -20.0 -21.0 6.0 16.64 12.0 4.0
13 FG1906.ZCE 20180703 1388.0 1387.0 1387.0 0.0 0.0 0.0 12.0 0.0
14 FG1906.ZCE 20180704 1387.0 1387.0 0.0 0.0 0.0 12.0 0.0
15 FG1906.ZCE 20180705 1387.0 1372.0 1372.0 1372.0 1372.0 1372.0 -15.0 -15.0 2.0 5.49 12.0 0.0
16 FG1906.ZCE 20180706 1372.0 1372.0 1376.0 4.0 0.0 0.0 12.0 0.0
17 FG1906.ZCE 20180709 1376.0 1389.0 1389.0 1389.0 1389.0 1389.0 13.0 13.0 2.0 5.56 14.0 2.0
18 FG1906.ZCE 20180710 1389.0 1389.0 1389.0 0.0 0.0 0.0 14.0 0.0
19 FG1906.ZCE 20180711 1389.0 1385.0 -4.0 0.0 0.0 14.0 0.0
20 FG1906.ZCE 20180712 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
21 FG1906.ZCE 20180713 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
22 FG1906.ZCE 20180716 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
23 FG1906.ZCE 20180717 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
24 FG1906.ZCE 20180718 1385.0 1385.0 0.0 0.0 0.0 14.0 0.0
25 FG1906.ZCE 20180719 1385.0 1372.0 1372.0 1370.0 1370.0 1371.0 -15.0 -14.0 4.0 10.97 14.0 0.0
26 FG1906.ZCE 20180720 1370.0 1371.0 1371.0 0.0 0.0 0.0 14.0 0.0
27 FG1906.ZCE 20180723 1371.0 1370.0 1370.0 1370.0 1370.0 1370.0 -1.0 -1.0 2.0 5.48 16.0 2.0
28 FG1906.ZCE 20180724 1370.0 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
29 FG1906.ZCE 20180725 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
30 FG1906.ZCE 20180726 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
31 FG1906.ZCE 20180727 1370.0 1370.0 0.0 0.0 0.0 16.0 0.0
32 FG1906.ZCE 20180730 1370.0 1387.0 1387.0 1387.0 1387.0 1387.0 17.0 17.0 2.0 5.55 16.0 0.0
33 FG1906.ZCE 20180731 1387.0 1387.0 1384.0 -3.0 0.0 0.0 16.0 0.0
34 FG1906.ZCE 20180801 1384.0 1382.0 -2.0 0.0 0.0 16.0 0.0
35 FG1906.ZCE 20180802 1382.0 1382.0 0.0 0.0 0.0 16.0 0.0
36 FG1906.ZCE 20180803 1382.0 1378.0 -4.0 0.0 0.0 16.0 0.0
37 FG1906.ZCE 20180806 1378.0 1373.0 -5.0 0.0 0.0 16.0 0.0
38 FG1906.ZCE 20180807 1373.0 1370.0 1370.0 1367.0 1367.0 1369.0 -6.0 -4.0 4.0 10.95 12.0 -4.0
39 FG1906.ZCE 20180808 1367.0 1369.0 1369.0 0.0 0.0 0.0 12.0 0.0
40 FG1906.ZCE 20180809 1369.0 1375.0 6.0 0.0 0.0 12.0 0.0
41 FG1906.ZCE 20180810 1375.0 1378.0 1378.0 1378.0 1378.0 1378.0 3.0 3.0 2.0 5.51 12.0 0.0
42 FG1906.ZCE 20180813 1378.0 1378.0 1399.0 1399.0 1399.0 1399.0 1399.0 21.0 21.0 2.0 5.6 14.0 2.0
43 FG1906.ZCE 20180814 1399.0 1399.0 1403.0 1446.0 1403.0 1446.0 1423.0 47.0 24.0 18.0 51.22 8.0 -6.0
44 FG1906.ZCE 20180815 1446.0 1423.0 1423.0 0.0 0.0 0.0 8.0 0.0
45 FG1906.ZCE 20180816 1423.0 1394.0 -29.0 0.0 0.0 8.0 0.0
46 FG1906.ZCE 20180817 1394.0 1394.0 0.0 0.0 0.0 8.0 0.0
47 FG1906.ZCE 20180820 1394.0 1394.0 0.0 0.0 0.0 8.0 0.0
48 FG1906.ZCE 20180821 1394.0 1394.0 0.0 0.0 0.0 8.0 0.0
49 FG1906.ZCE 20180822 1394.0 1398.0 4.0 0.0 0.0 8.0 0.0
50 FG1906.ZCE 20180823 1398.0 1405.0 7.0 0.0 0.0 8.0 0.0
51 FG1906.ZCE 20180824 1405.0 1418.0 13.0 0.0 0.0 8.0 0.0
52 FG1906.ZCE 20180827 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
53 FG1906.ZCE 20180828 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
54 FG1906.ZCE 20180829 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
55 FG1906.ZCE 20180830 1418.0 1418.0 0.0 0.0 0.0 8.0 0.0
56 FG1906.ZCE 20180831 1418.0 1406.0 1439.0 1406.0 1410.0 1417.0 -8.0 -1.0 10.0 28.33 10.0 2.0
57 FG1906.ZCE 20180903 1410.0 1417.0 1410.0 -7.0 0.0 0.0 10.0 0.0
58 FG1906.ZCE 20180904 1410.0 1400.0 -10.0 0.0 0.0 10.0 0.0
59 FG1906.ZCE 20180905 1400.0 1368.0 1368.0 1368.0 1368.0 1368.0 -32.0 -32.0 14.0 38.3 24.0 14.0
60 FG1906.ZCE 20180906 1368.0 1368.0 1364.0 -4.0 0.0 0.0 24.0 0.0
61 FG1906.ZCE 20180907 1364.0 1363.0 1363.0 1363.0 1363.0 1363.0 -1.0 -1.0 4.0 10.9 24.0 0.0
62 FG1906.ZCE 20180910 1363.0 1363.0 1353.0 1353.0 1353.0 1353.0 1353.0 -10.0 -10.0 2.0 5.41 24.0 0.0
63 FG1906.ZCE 20180911 1353.0 1353.0 1352.0 -1.0 0.0 0.0 24.0 0.0
64 FG1906.ZCE 20180912 1352.0 1349.0 -3.0 0.0 0.0 24.0 0.0
65 FG1906.ZCE 20180913 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
66 FG1906.ZCE 20180914 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
67 FG1906.ZCE 20180917 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
68 FG1906.ZCE 20180918 1349.0 1349.0 0.0 0.0 0.0 24.0 0.0
69 FG1906.ZCE 20180919 1349.0 1353.0 4.0 0.0 0.0 24.0 0.0
70 FG1906.ZCE 20180920 1353.0 1353.0 0.0 0.0 0.0 24.0 0.0
71 FG1906.ZCE 20180921 1353.0 1360.0 7.0 0.0 0.0 24.0 0.0
72 FG1906.ZCE 20180925 1360.0 1360.0 0.0 0.0 0.0 24.0 0.0
73 FG1906.ZCE 20180926 1360.0 1360.0 0.0 0.0 0.0 24.0 0.0
74 FG1906.ZCE 20180927 1360.0 1360.0 0.0 0.0 0.0 24.0 0.0
75 FG1906.ZCE 20180928 1360.0 1359.0 -1.0 0.0 0.0 24.0 0.0
76 FG1906.ZCE 20181008 1359.0 1335.0 -24.0 0.0 0.0 24.0 0.0
77 FG1906.ZCE 20181009 1335.0 1335.0 0.0 0.0 0.0 24.0 0.0
78 FG1906.ZCE 20181010 1335.0 1337.0 2.0 0.0 0.0 24.0 0.0
79 FG1906.ZCE 20181011 1337.0 1337.0 0.0 0.0 0.0 24.0 0.0
80 FG1906.ZCE 20181012 1337.0 1337.0 0.0 0.0 0.0 24.0 0.0
81 FG1906.ZCE 20181015 1337.0 1324.0 -13.0 0.0 0.0 24.0 0.0
82 FG1906.ZCE 20181016 1324.0 1324.0 0.0 0.0 0.0 24.0 0.0
83 FG1906.ZCE 20181017 1324.0 1323.0 -1.0 0.0 0.0 24.0 0.0
84 FG1906.ZCE 20181018 1323.0 1314.0 -9.0 0.0 0.0 24.0 0.0
85 FG1906.ZCE 20181019 1314.0 1299.0 1306.0 1299.0 1306.0 1303.0 -8.0 -11.0 4.0 10.42 24.0 0.0
86 FG1906.ZCE 20181022 1306.0 1303.0 1296.0 1296.0 1296.0 1296.0 1296.0 -7.0 -7.0 2.0 5.18 24.0 0.0
87 FG1906.ZCE 20181023 1296.0 1296.0 1296.0 0.0 0.0 0.0 24.0 0.0
88 FG1906.ZCE 20181024 1296.0 1302.0 6.0 0.0 0.0 24.0 0.0
89 FG1906.ZCE 20181025 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
90 FG1906.ZCE 20181026 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
91 FG1906.ZCE 20181029 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
92 FG1906.ZCE 20181030 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
93 FG1906.ZCE 20181031 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
94 FG1906.ZCE 20181101 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
95 FG1906.ZCE 20181102 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
96 FG1906.ZCE 20181105 1302.0 1302.0 0.0 0.0 0.0 24.0 0.0
97 FG1906.ZCE 20181106 1302.0 1296.0 -6.0 0.0 0.0 24.0 0.0
98 FG1906.ZCE 20181107 1296.0 1294.0 -2.0 0.0 0.0 24.0 0.0
99 FG1906.ZCE 20181108 1294.0 1266.0 -28.0 0.0 0.0 24.0 0.0
100 FG1906.ZCE 20181109 1266.0 1247.0 -19.0 0.0 0.0 24.0 0.0
101 FG1906.ZCE 20181112 1247.0 1241.0 1247.0 1222.0 1240.0 1238.0 -7.0 -9.0 10.0 24.76 26.0 2.0
102 FG1906.ZCE 20181113 1240.0 1238.0 1233.0 1233.0 1233.0 1233.0 1233.0 -5.0 -5.0 4.0 9.86 28.0 2.0
103 FG1906.ZCE 20181114 1233.0 1233.0 1233.0 0.0 0.0 0.0 28.0 0.0
104 FG1906.ZCE 20181115 1233.0 1293.0 1293.0 1235.0 1236.0 1265.0 3.0 32.0 80.0 202.33 38.0 10.0
105 FG1906.ZCE 20181116 1236.0 1265.0 1236.0 1249.0 1229.0 1229.0 1235.0 -36.0 -30.0 20.0 49.41 28.0 -10.0
106 FG1906.ZCE 20181119 1229.0 1235.0 1243.0 1243.0 1243.0 1243.0 1243.0 8.0 8.0 2.0 4.97 28.0 0.0
107 FG1906.ZCE 20181120 1243.0 1243.0 1243.0 0.0 0.0 0.0 28.0 0.0
108 FG1906.ZCE 20181121 1243.0 1226.0 1255.0 1226.0 1255.0 1237.0 12.0 -6.0 6.0 14.84 26.0 -2.0
109 FG1906.ZCE 20181122 1255.0 1237.0 1237.0 0.0 0.0 0.0 26.0 0.0
110 FG1906.ZCE 20181123 1237.0 1237.0 0.0 0.0 0.0 26.0 0.0
111 FG1906.ZCE 20181126 1237.0 1214.0 1233.0 1202.0 1233.0 1218.0 -4.0 -19.0 42.0 102.33 34.0 8.0
112 FG1906.ZCE 20181127 1233.0 1218.0 1218.0 0.0 0.0 0.0 34.0 0.0
113 FG1906.ZCE 20181128 1218.0 1234.0 1241.0 1234.0 1240.0 1237.0 22.0 19.0 10.0 24.74 36.0 2.0
114 FG1906.ZCE 20181129 1240.0 1237.0 1237.0 0.0 0.0 0.0 36.0 0.0
115 FG1906.ZCE 20181130 1237.0 1237.0 0.0 0.0 0.0 36.0 0.0
116 FG1906.ZCE 20181203 1237.0 1260.0 1260.0 1260.0 1260.0 1260.0 23.0 23.0 2.0 5.04 36.0 0.0
117 FG1906.ZCE 20181204 1260.0 1260.0 1250.0 -10.0 0.0 0.0 36.0 0.0
118 FG1906.ZCE 20181205 1250.0 1250.0 0.0 0.0 0.0 36.0 0.0
119 FG1906.ZCE 20181206 1250.0 1250.0 1250.0 1250.0 1250.0 1250.0 0.0 0.0 2.0 5.0 38.0 2.0
120 FG1906.ZCE 20181207 1250.0 1250.0 1255.0 1267.0 1253.0 1253.0 1257.0 3.0 7.0 8.0 20.11 36.0 -2.0
121 FG1906.ZCE 20181210 1253.0 1257.0 1271.0 1271.0 1271.0 1271.0 1271.0 14.0 14.0 2.0 5.08 36.0 0.0
122 FG1906.ZCE 20181211 1271.0 1271.0 1261.0 1261.0 1261.0 1261.0 1261.0 -10.0 -10.0 2.0 5.04 36.0 0.0
123 FG1906.ZCE 20181212 1261.0 1261.0 1261.0 1271.0 1261.0 1271.0 1266.0 10.0 5.0 8.0 20.26 34.0 -2.0
124 FG1906.ZCE 20181213 1271.0 1266.0 1274.0 1278.0 1271.0 1271.0 1274.0 5.0 8.0 8.0 20.38 32.0 -2.0
125 FG1906.ZCE 20181214 1271.0 1274.0 1285.0 1285.0 1285.0 1285.0 1285.0 11.0 11.0 2.0 5.14 30.0 -2.0
126 FG1906.ZCE 20181217 1285.0 1285.0 1293.0 1311.0 1288.0 1301.0 1294.0 16.0 9.0 26.0 67.3 24.0 -6.0
127 FG1906.ZCE 20181218 1301.0 1294.0 1294.0 0.0 0.0 0.0 24.0 0.0
128 FG1906.ZCE 20181219 1294.0 1294.0 0.0 0.0 0.0 24.0 0.0
129 FG1906.ZCE 20181220 1294.0 1295.0 1.0 0.0 0.0 24.0 0.0
130 FG1906.ZCE 20181221 1295.0 1295.0 0.0 0.0 0.0 24.0 0.0
131 FG1906.ZCE 20181224 1295.0 1278.0 1278.0 1276.0 1276.0 1277.0 -19.0 -18.0 4.0 10.22 24.0 0.0
132 FG1906.ZCE 20181225 1276.0 1277.0 1283.0 1283.0 1283.0 1283.0 1283.0 6.0 6.0 2.0 5.13 24.0 0.0
133 FG1906.ZCE 20181226 1283.0 1283.0 1283.0 0.0 0.0 0.0 24.0 0.0
134 FG1906.ZCE 20181227 1283.0 1306.0 1306.0 1283.0 1283.0 1291.0 0.0 8.0 6.0 15.49 24.0 0.0
135 FG1906.ZCE 20181228 1283.0 1291.0 1292.0 1.0 0.0 0.0 24.0 0.0
136 FG1906.ZCE 20190102 1292.0 1311.0 1311.0 1310.0 1310.0 1311.0 18.0 19.0 4.0 10.48 24.0 0.0
137 FG1906.ZCE 20190103 1310.0 1311.0 1301.0 1301.0 1301.0 1301.0 1301.0 -10.0 -10.0 2.0 5.2 26.0 2.0
138 FG1906.ZCE 20190104 1301.0 1301.0 1304.0 1308.0 1304.0 1308.0 1307.0 7.0 6.0 6.0 15.68 24.0 -2.0
139 FG1906.ZCE 20190107 1308.0 1307.0 1313.0 1313.0 1313.0 1313.0 1313.0 6.0 6.0 2.0 5.25 24.0 0.0
140 FG1906.ZCE 20190108 1313.0 1313.0 1313.0 0.0 0.0 0.0 24.0 0.0
141 FG1906.ZCE 20190109 1313.0 1314.0 1314.0 1314.0 1314.0 1314.0 1.0 1.0 4.0 10.51 22.0 -2.0
142 FG1906.ZCE 20190110 1314.0 1314.0 1313.0 -1.0 0.0 0.0 22.0 0.0
143 FG1906.ZCE 20190111 1313.0 1313.0 1313.0 1313.0 1313.0 1313.0 0.0 0.0 10.0 26.26 12.0 -10.0
144 FG1906.ZCE 20190114 1313.0 1313.0 1313.0 0.0 0.0 0.0 12.0 0.0
145 FG1906.ZCE 20190115 1313.0 1313.0 0.0 0.0 0.0 12.0 0.0
146 FG1906.ZCE 20190116 1313.0 1313.0 0.0 0.0 0.0 12.0 0.0
147 FG1906.ZCE 20190117 1313.0 1312.0 -1.0 0.0 0.0 12.0 0.0
148 FG1906.ZCE 20190118 1312.0 1301.0 1301.0 1301.0 1301.0 1301.0 -11.0 -11.0 2.0 5.2 10.0 -2.0
149 FG1906.ZCE 20190121 1301.0 1301.0 1310.0 1310.0 1306.0 1308.0 1308.0 7.0 7.0 10.0 26.16 4.0 -6.0
150 FG1906.ZCE 20190122 1308.0 1308.0 1308.0 0.0 0.0 0.0 4.0 0.0
151 FG1906.ZCE 20190123 1308.0 1315.0 7.0 0.0 0.0 4.0 0.0
152 FG1906.ZCE 20190124 1315.0 1324.0 1324.0 1309.0 1309.0 1317.0 -6.0 2.0 4.0 10.53 4.0 0.0
153 FG1906.ZCE 20190125 1309.0 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
154 FG1906.ZCE 20190128 1317.0 1318.0 1.0 0.0 0.0 4.0 0.0
155 FG1906.ZCE 20190129 1318.0 1318.0 0.0 0.0 0.0 4.0 0.0
156 FG1906.ZCE 20190130 1318.0 1329.0 11.0 0.0 0.0 4.0 0.0
157 FG1906.ZCE 20190131 1329.0 1334.0 5.0 0.0 0.0 4.0 0.0
158 FG1906.ZCE 20190201 1334.0 1346.0 12.0 0.0 0.0 4.0 0.0
159 FG1906.ZCE 20190211 1346.0 1357.0 11.0 0.0 0.0 4.0 0.0
160 FG1906.ZCE 20190212 1357.0 1357.0 0.0 0.0 0.0 4.0 0.0
161 FG1906.ZCE 20190213 1357.0 1332.0 1361.0 1324.0 1345.0 1344.0 -12.0 -13.0 22.0 59.12 2.0 -2.0
162 FG1906.ZCE 20190214 1345.0 1344.0 1337.0 -7.0 0.0 0.0 2.0 0.0
163 FG1906.ZCE 20190215 1337.0 1312.0 1312.0 1310.0 1310.0 1311.0 -27.0 -26.0 4.0 10.49 4.0 2.0
164 FG1906.ZCE 20190218 1310.0 1311.0 1333.0 1333.0 1307.0 1332.0 1324.0 21.0 13.0 6.0 15.89 4.0 0.0
165 FG1906.ZCE 20190219 1332.0 1324.0 1337.0 13.0 0.0 0.0 4.0 0.0
166 FG1906.ZCE 20190220 1337.0 1336.0 1345.0 1334.0 1345.0 1338.0 8.0 1.0 6.0 16.06 4.0 0.0
167 FG1906.ZCE 20190221 1345.0 1338.0 1344.0 1344.0 1344.0 1344.0 1344.0 6.0 6.0 2.0 5.38 4.0 0.0
168 FG1906.ZCE 20190222 1344.0 1344.0 1350.0 1350.0 1350.0 1350.0 1350.0 6.0 6.0 2.0 5.4 4.0 0.0
169 FG1906.ZCE 20190225 1350.0 1350.0 1347.0 -3.0 0.0 0.0 4.0 0.0
170 FG1906.ZCE 20190226 1347.0 1312.0 1343.0 1312.0 1343.0 1328.0 -4.0 -19.0 12.0 31.87 4.0 0.0
171 FG1906.ZCE 20190227 1343.0 1328.0 1328.0 0.0 0.0 0.0 4.0 0.0
172 FG1906.ZCE 20190228 1328.0 1358.0 1358.0 1339.0 1339.0 1348.0 11.0 20.0 8.0 21.57 4.0 0.0
173 FG1906.ZCE 20190301 1339.0 1348.0 1324.0 1325.0 1324.0 1325.0 1325.0 -23.0 -23.0 4.0 10.6 6.0 2.0
174 FG1906.ZCE 20190304 1325.0 1325.0 1300.0 1300.0 1296.0 1296.0 1298.0 -29.0 -27.0 4.0 10.38 4.0 -2.0
175 FG1906.ZCE 20190305 1296.0 1298.0 1298.0 0.0 0.0 0.0 4.0 0.0
176 FG1906.ZCE 20190306 1298.0 1298.0 1298.0 1298.0 1298.0 1298.0 0.0 0.0 6.0 15.58 6.0 2.0
177 FG1906.ZCE 20190307 1298.0 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
178 FG1906.ZCE 20190308 1298.0 1283.0 1283.0 1282.0 1282.0 1283.0 -16.0 -15.0 4.0 10.26 4.0 -2.0
179 FG1906.ZCE 20190311 1282.0 1283.0 1266.0 1282.0 1266.0 1282.0 1274.0 -1.0 -9.0 4.0 10.19 4.0 0.0
180 FG1906.ZCE 20190312 1282.0 1274.0 1274.0 0.0 0.0 0.0 4.0 0.0
181 FG1906.ZCE 20190313 1274.0 1260.0 1286.0 1258.0 1286.0 1272.0 12.0 -2.0 8.0 20.35 4.0 0.0
182 FG1906.ZCE 20190314 1286.0 1272.0 1268.0 1268.0 1268.0 1268.0 1268.0 -4.0 -4.0 2.0 5.07 2.0 -2.0
183 FG1906.ZCE 20190315 1268.0 1268.0 1268.0 0.0 0.0 0.0 2.0 0.0
184 FG1906.ZCE 20190318 1268.0 1267.0 1267.0 1267.0 1267.0 1267.0 -1.0 -1.0 2.0 5.07 2.0 0.0
185 FG1906.ZCE 20190319 1267.0 1267.0 1254.0 -13.0 0.0 0.0 2.0 0.0
186 FG1906.ZCE 20190320 1254.0 1241.0 1273.0 1241.0 1273.0 1257.0 19.0 3.0 4.0 10.06 2.0 0.0
187 FG1906.ZCE 20190321 1273.0 1257.0 1277.0 1277.0 1277.0 1277.0 1277.0 20.0 20.0 4.0 10.22 4.0 2.0
188 FG1906.ZCE 20190322 1277.0 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
189 FG1906.ZCE 20190325 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
190 FG1906.ZCE 20190326 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
191 FG1906.ZCE 20190327 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
192 FG1906.ZCE 20190328 1277.0 1277.0 0.0 0.0 0.0 4.0 0.0
193 FG1906.ZCE 20190329 1277.0 1274.0 1299.0 1274.0 1290.0 1288.0 13.0 11.0 6.0 15.45 2.0 -2.0
194 FG1906.ZCE 20190401 1290.0 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
195 FG1906.ZCE 20190402 1288.0 1260.0 1260.0 1260.0 1260.0 1260.0 -28.0 -28.0 2.0 5.04 2.0 0.0
196 FG1906.ZCE 20190403 1260.0 1260.0 1250.0 -10.0 0.0 0.0 2.0 0.0
197 FG1906.ZCE 20190404 1250.0 1260.0 10.0 0.0 0.0 2.0 0.0
198 FG1906.ZCE 20190408 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
199 FG1906.ZCE 20190409 1260.0 1253.0 -7.0 0.0 0.0 2.0 0.0
200 FG1906.ZCE 20190410 1253.0 1256.0 3.0 0.0 0.0 2.0 0.0
201 FG1906.ZCE 20190411 1256.0 1270.0 14.0 0.0 0.0 2.0 0.0
202 FG1906.ZCE 20190412 1270.0 1276.0 6.0 0.0 0.0 2.0 0.0
203 FG1906.ZCE 20190415 1276.0 1253.0 -23.0 0.0 0.0 2.0 0.0
204 FG1906.ZCE 20190416 1253.0 1302.0 1302.0 1302.0 1302.0 1302.0 49.0 49.0 2.0 5.21 2.0 0.0
205 FG1906.ZCE 20190417 1302.0 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
206 FG1906.ZCE 20190418 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
207 FG1906.ZCE 20190419 1302.0 1315.0 13.0 0.0 0.0 2.0 0.0
208 FG1906.ZCE 20190422 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
209 FG1906.ZCE 20190423 1315.0 1366.0 1366.0 1366.0 1366.0 1366.0 51.0 51.0 2.0 5.46 4.0 2.0
210 FG1906.ZCE 20190424 1366.0 1366.0 1390.0 1392.0 1346.0 1351.0 1375.0 -15.0 9.0 116.0 318.89 4.0 0.0
211 FG1906.ZCE 20190425 1351.0 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
212 FG1906.ZCE 20190426 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
213 FG1906.ZCE 20190429 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
214 FG1906.ZCE 20190430 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
215 FG1906.ZCE 20190506 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
216 FG1906.ZCE 20190507 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
217 FG1906.ZCE 20190508 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
218 FG1906.ZCE 20190509 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
219 FG1906.ZCE 20190510 1375.0 1349.0 1349.0 1349.0 1349.0 1349.0 -26.0 -26.0 4.0 10.79 4.0 0.0
220 FG1906.ZCE 20190513 1349.0 1349.0 1349.0 0.0 0.0 0.0 4.0 0.0
221 FG1906.ZCE 20190514 1349.0 1352.0 3.0 0.0 0.0 4.0 0.0
222 FG1906.ZCE 20190515 1352.0 1363.0 11.0 0.0 0.0 4.0 0.0
223 FG1906.ZCE 20190516 1363.0 1380.0 17.0 0.0 0.0 4.0 0.0
224 FG1906.ZCE 20190517 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
225 FG1906.ZCE 20190520 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
226 FG1906.ZCE 20190521 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
227 FG1906.ZCE 20190522 1380.0 1383.0 3.0 0.0 0.0 4.0 0.0
228 FG1906.ZCE 20190523 1383.0 1383.0 0.0 0.0 0.0 4.0 0.0
229 FG1906.ZCE 20190524 1383.0 1383.0 0.0 0.0 0.0 4.0 0.0
230 FG1906.ZCE 20190527 1383.0 1391.0 8.0 0.0 0.0 4.0 0.0
231 FG1906.ZCE 20190528 1391.0 1391.0 0.0 0.0 0.0 4.0 0.0
232 FG1906.ZCE 20190529 1391.0 1391.0 0.0 0.0 0.0 4.0 0.0
233 FG1906.ZCE 20190530 1391.0 1372.0 1373.0 1372.0 1373.0 1373.0 -18.0 -18.0 4.0 10.98 4.0 0.0
234 FG1906.ZCE 20190531 1373.0 1373.0 1399.0 1420.0 1399.0 1420.0 1404.0 47.0 31.0 8.0 22.47 0.0 -4.0
235 FG1906.ZCE 20190603 1420.0 1404.0 1402.0 -2.0 0.0 0.0 0.0 0.0
236 FG1906.ZCE 20190604 1402.0 1392.0 -10.0 0.0 0.0 0.0 0.0
237 FG1906.ZCE 20190605 1392.0 1400.0 8.0 0.0 0.0 0.0 0.0
238 FG1906.ZCE 20190606 1400.0 1407.0 7.0 0.0 0.0 0.0 0.0
239 FG1906.ZCE 20190610 1407.0 1432.0 25.0 0.0 0.0 0.0 0.0
240 FG1906.ZCE 20190611 1432.0 1477.0 45.0 0.0 0.0 0.0 0.0
241 FG1906.ZCE 20190612 1477.0 1488.0 11.0 0.0 0.0 0.0 0.0
242 FG1906.ZCE 20190613 1488.0 1486.0 -2.0 0.0 0.0 0.0 0.0
243 FG1906.ZCE 20190614 1486.0 1490.0 4.0 0.0 0.0 0.0 0.0
244 FG1906.ZCE 20190617 1490.0 1489.0 -1.0 0.0 0.0 0.0 0.0
data/FG/FG1907.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1907.ZCE,20180716,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180717,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180718,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180719,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180720,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180723,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180724,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180725,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180726,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180727,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180730,,1385.0,1409.0,1420.0,1368.0,1371.0,1391.0,-14.0,6.0,30.0,83.43,4.0,4.0,
FG1907.ZCE,20180731,1371.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180801,,1391.0,,,,,1390.0,,-1.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180802,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180803,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180806,,1390.0,,,,,1379.0,,-11.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180807,,1379.0,1365.0,1366.0,1361.0,1361.0,1364.0,-18.0,-15.0,6.0,16.37,4.0,0.0,
FG1907.ZCE,20180808,1361.0,1364.0,1366.0,1366.0,1352.0,1352.0,1357.0,-12.0,-7.0,6.0,16.29,4.0,0.0,
FG1907.ZCE,20180809,1352.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180810,,1357.0,1362.0,1362.0,1362.0,1362.0,1362.0,5.0,5.0,2.0,5.45,4.0,0.0,
FG1907.ZCE,20180813,1362.0,1362.0,1369.0,1393.0,1369.0,1393.0,1381.0,31.0,19.0,4.0,11.05,4.0,0.0,
FG1907.ZCE,20180814,1393.0,1381.0,1433.0,1434.0,1433.0,1434.0,1433.0,53.0,52.0,6.0,17.2,8.0,4.0,
FG1907.ZCE,20180815,1434.0,1433.0,1415.0,1415.0,1415.0,1415.0,1415.0,-18.0,-18.0,2.0,5.66,6.0,-2.0,
FG1907.ZCE,20180816,1415.0,1415.0,1420.0,1420.0,1402.0,1402.0,1414.0,-13.0,-1.0,6.0,16.97,4.0,-2.0,
FG1907.ZCE,20180817,1402.0,1414.0,1399.0,1399.0,1399.0,1399.0,1399.0,-15.0,-15.0,2.0,5.6,4.0,0.0,
FG1907.ZCE,20180820,1399.0,1399.0,1418.0,1418.0,1418.0,1418.0,1418.0,19.0,19.0,2.0,5.67,2.0,-2.0,
FG1907.ZCE,20180821,1418.0,1418.0,,,,,1417.0,,-1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180822,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180823,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180824,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180827,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180828,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180829,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180830,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180831,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180903,,1417.0,,,,,1404.0,,-13.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180904,,1404.0,1397.0,1397.0,1397.0,1397.0,1397.0,-7.0,-7.0,2.0,5.59,4.0,2.0,
FG1907.ZCE,20180905,1397.0,1397.0,,,,,1360.0,,-37.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180906,,1360.0,,,,,1349.0,,-11.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180907,,1349.0,,,,,1329.0,,-20.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180910,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180911,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180912,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180913,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180914,,1329.0,1334.0,1334.0,1334.0,1334.0,1334.0,5.0,5.0,2.0,5.34,2.0,-2.0,
FG1907.ZCE,20180917,1334.0,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180918,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180919,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180920,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180921,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180925,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180926,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180927,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180928,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181008,,1329.0,,,,,1328.0,,-1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181009,,1328.0,,,,,1328.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181010,,1328.0,,,,,1328.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181011,,1328.0,,,,,1319.0,,-9.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181012,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181015,,1319.0,,,,,1312.0,,-7.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181016,,1312.0,,,,,1307.0,,-5.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181017,,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181018,,1307.0,,,,,1293.0,,-14.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181019,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181022,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181023,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181024,,1293.0,,,,,1298.0,,5.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181025,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181026,,1298.0,,,,,1299.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181029,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181030,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181031,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181101,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181102,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181105,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181106,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181107,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181108,,1299.0,,,,,1270.0,,-29.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181109,,1270.0,1229.0,1229.0,1229.0,1229.0,1229.0,-41.0,-41.0,2.0,4.92,0.0,-2.0,
FG1907.ZCE,20181112,1229.0,1229.0,1226.0,1250.0,1212.0,1223.0,1233.0,-6.0,4.0,18.0,44.4,4.0,4.0,
FG1907.ZCE,20181113,1223.0,1233.0,1223.0,1223.0,1223.0,1223.0,1223.0,-10.0,-10.0,4.0,9.78,2.0,-2.0,
FG1907.ZCE,20181114,1223.0,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181115,,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181116,,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181119,,1223.0,,,,,1229.0,,6.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181120,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181121,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181122,,1229.0,,,,,1230.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181123,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181126,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181127,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181128,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181129,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181130,,1230.0,1213.0,1213.0,1213.0,1213.0,1213.0,-17.0,-17.0,2.0,4.85,2.0,0.0,
FG1907.ZCE,20181203,1213.0,1213.0,,,,,1223.0,,10.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181204,,1223.0,,,,,1230.0,,7.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181205,,1230.0,,,,,1232.0,,2.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181206,,1232.0,,,,,1233.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181207,,1233.0,,,,,1250.0,,17.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181210,,1250.0,,,,,1251.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181211,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181212,,1251.0,,,,,1255.0,,4.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181213,,1255.0,,,,,1266.0,,11.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181214,,1266.0,,,,,1278.0,,12.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181217,,1278.0,,,,,1294.0,,16.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181218,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181219,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181220,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181221,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181224,,1294.0,,,,,1286.0,,-8.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181225,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181226,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181227,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181228,,1286.0,1286.0,1286.0,1286.0,1286.0,1286.0,0.0,0.0,2.0,5.14,0.0,-2.0,
FG1907.ZCE,20190102,1286.0,1286.0,,,,,1286.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190103,,1286.0,,,,,1286.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190104,,1286.0,,,,,1295.0,,9.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190107,,1295.0,,,,,1296.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190108,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190109,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190110,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190111,,1296.0,,,,,1302.0,,6.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190114,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190115,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190116,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190117,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190118,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190121,,1302.0,,,,,1330.0,,28.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190122,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190123,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190124,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190125,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190128,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190129,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190130,,1330.0,,,,,1337.0,,7.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190131,,1337.0,1340.0,1370.0,1340.0,1370.0,1355.0,33.0,18.0,4.0,10.84,0.0,0.0,
FG1907.ZCE,20190201,1370.0,1355.0,,,,,1355.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190211,,1355.0,,,,,1359.0,,4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190212,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190213,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190214,,1359.0,,,,,1349.0,,-10.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190215,,1349.0,,,,,1335.0,,-14.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190218,,1335.0,,,,,1333.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190219,,1333.0,,,,,1337.0,,4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190220,,1337.0,,,,,1337.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190221,,1337.0,1347.0,1347.0,1332.0,1332.0,1340.0,-5.0,3.0,4.0,10.72,2.0,2.0,
FG1907.ZCE,20190222,1332.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190225,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190226,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190227,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190228,,1340.0,,,,,1327.0,,-13.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190301,,1327.0,,,,,1327.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190304,,1327.0,,,,,1315.0,,-12.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190305,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190306,,1308.0,,,,,1304.0,,-4.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190307,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190308,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190311,,1304.0,,,,,1303.0,,-1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190312,,1303.0,,,,,1303.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190313,,1303.0,1266.0,1266.0,1266.0,1266.0,1266.0,-37.0,-37.0,2.0,5.06,4.0,2.0,
FG1907.ZCE,20190314,1266.0,1266.0,1300.0,1300.0,1300.0,1300.0,1300.0,34.0,34.0,2.0,5.2,4.0,0.0,
FG1907.ZCE,20190315,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190318,,1300.0,,,,,1289.0,,-11.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190319,,1289.0,,,,,1287.0,,-2.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190320,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190321,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190322,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190325,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190326,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190327,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190328,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190329,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190401,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190402,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190403,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190404,,1287.0,,,,,1295.0,,8.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190408,,1295.0,,,,,1304.0,,9.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190409,,1304.0,,,,,1305.0,,1.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190410,,1305.0,,,,,1319.0,,14.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190411,,1319.0,,,,,1321.0,,2.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190412,,1321.0,,,,,1322.0,,1.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190415,,1322.0,,,,,1322.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190416,,1322.0,1321.0,1330.0,1321.0,1330.0,1326.0,8.0,4.0,4.0,10.6,6.0,2.0,
FG1907.ZCE,20190417,1330.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1907.ZCE,20190418,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1907.ZCE,20190419,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1907.ZCE,20190422,,1326.0,1348.0,1348.0,1348.0,1348.0,1348.0,22.0,22.0,2.0,5.39,4.0,-2.0,
FG1907.ZCE,20190423,1348.0,1348.0,,,,,1348.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190424,,1348.0,1358.0,1358.0,1358.0,1358.0,1358.0,10.0,10.0,2.0,5.43,2.0,-2.0,
FG1907.ZCE,20190425,1358.0,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190426,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190429,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190430,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190506,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190507,,1358.0,1308.0,1308.0,1308.0,1308.0,1308.0,-50.0,-50.0,2.0,5.23,2.0,0.0,
FG1907.ZCE,20190508,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190509,,1308.0,,,,,1319.0,,11.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190510,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190513,,1319.0,1365.0,1368.0,1329.0,1368.0,1350.0,49.0,31.0,8.0,21.59,2.0,0.0,
FG1907.ZCE,20190514,1368.0,1350.0,1362.0,1362.0,1362.0,1362.0,1362.0,12.0,12.0,2.0,5.45,0.0,-2.0,
FG1907.ZCE,20190515,1362.0,1362.0,,,,,1362.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190516,,1362.0,,,,,1379.0,,17.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190517,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190520,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190521,,1379.0,,,,,1384.0,,5.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190522,,1384.0,,,,,1387.0,,3.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190523,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190524,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190527,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190528,,1387.0,,,,,1365.0,,-22.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190529,,1365.0,,,,,1361.0,,-4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190530,,1361.0,,,,,1343.0,,-18.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190531,,1343.0,,,,,1373.0,,30.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190603,,1373.0,,,,,1371.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190604,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190605,,1371.0,,,,,1379.0,,8.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190606,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190610,,1379.0,,,,,1404.0,,25.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190611,,1404.0,,,,,1448.0,,44.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190612,,1448.0,,,,,1459.0,,11.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190613,,1459.0,,,,,1457.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190614,,1457.0,,,,,1461.0,,4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190617,,1461.0,,,,,1460.0,,-1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190618,,1460.0,,,,,1461.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190619,,1461.0,,,,,1472.0,,11.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190620,,1472.0,,,,,1482.0,,10.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190621,,1482.0,,,,,1484.0,,2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190624,,1484.0,,,,,1485.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190625,,1485.0,,,,,1485.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190626,,1485.0,,,,,1500.0,,15.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190627,,1500.0,,,,,1499.0,,-1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190628,,1499.0,,,,,1497.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190701,,1497.0,,,,,1498.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190702,,1498.0,,,,,1509.0,,11.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190703,,1509.0,,,,,1494.0,,-15.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190704,,1494.0,,,,,1485.0,,-9.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190705,,1485.0,,,,,1483.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190708,,1483.0,,,,,1483.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190709,,1483.0,,,,,1501.0,,18.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190710,,1501.0,,,,,1480.0,,-21.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190711,,1480.0,,,,,1485.0,,5.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190712,,1485.0,,,,,1480.0,,-5.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1907.ZCE 20180716 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
3 FG1907.ZCE 20180717 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
4 FG1907.ZCE 20180718 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
5 FG1907.ZCE 20180719 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
6 FG1907.ZCE 20180720 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
7 FG1907.ZCE 20180723 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
8 FG1907.ZCE 20180724 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
9 FG1907.ZCE 20180725 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
10 FG1907.ZCE 20180726 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
11 FG1907.ZCE 20180727 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
12 FG1907.ZCE 20180730 1385.0 1409.0 1420.0 1368.0 1371.0 1391.0 -14.0 6.0 30.0 83.43 4.0 4.0
13 FG1907.ZCE 20180731 1371.0 1391.0 1391.0 0.0 0.0 0.0 4.0 0.0
14 FG1907.ZCE 20180801 1391.0 1390.0 -1.0 0.0 0.0 4.0 0.0
15 FG1907.ZCE 20180802 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
16 FG1907.ZCE 20180803 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
17 FG1907.ZCE 20180806 1390.0 1379.0 -11.0 0.0 0.0 4.0 0.0
18 FG1907.ZCE 20180807 1379.0 1365.0 1366.0 1361.0 1361.0 1364.0 -18.0 -15.0 6.0 16.37 4.0 0.0
19 FG1907.ZCE 20180808 1361.0 1364.0 1366.0 1366.0 1352.0 1352.0 1357.0 -12.0 -7.0 6.0 16.29 4.0 0.0
20 FG1907.ZCE 20180809 1352.0 1357.0 1357.0 0.0 0.0 0.0 4.0 0.0
21 FG1907.ZCE 20180810 1357.0 1362.0 1362.0 1362.0 1362.0 1362.0 5.0 5.0 2.0 5.45 4.0 0.0
22 FG1907.ZCE 20180813 1362.0 1362.0 1369.0 1393.0 1369.0 1393.0 1381.0 31.0 19.0 4.0 11.05 4.0 0.0
23 FG1907.ZCE 20180814 1393.0 1381.0 1433.0 1434.0 1433.0 1434.0 1433.0 53.0 52.0 6.0 17.2 8.0 4.0
24 FG1907.ZCE 20180815 1434.0 1433.0 1415.0 1415.0 1415.0 1415.0 1415.0 -18.0 -18.0 2.0 5.66 6.0 -2.0
25 FG1907.ZCE 20180816 1415.0 1415.0 1420.0 1420.0 1402.0 1402.0 1414.0 -13.0 -1.0 6.0 16.97 4.0 -2.0
26 FG1907.ZCE 20180817 1402.0 1414.0 1399.0 1399.0 1399.0 1399.0 1399.0 -15.0 -15.0 2.0 5.6 4.0 0.0
27 FG1907.ZCE 20180820 1399.0 1399.0 1418.0 1418.0 1418.0 1418.0 1418.0 19.0 19.0 2.0 5.67 2.0 -2.0
28 FG1907.ZCE 20180821 1418.0 1418.0 1417.0 -1.0 0.0 0.0 2.0 0.0
29 FG1907.ZCE 20180822 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
30 FG1907.ZCE 20180823 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
31 FG1907.ZCE 20180824 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
32 FG1907.ZCE 20180827 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
33 FG1907.ZCE 20180828 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
34 FG1907.ZCE 20180829 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
35 FG1907.ZCE 20180830 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
36 FG1907.ZCE 20180831 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
37 FG1907.ZCE 20180903 1417.0 1404.0 -13.0 0.0 0.0 2.0 0.0
38 FG1907.ZCE 20180904 1404.0 1397.0 1397.0 1397.0 1397.0 1397.0 -7.0 -7.0 2.0 5.59 4.0 2.0
39 FG1907.ZCE 20180905 1397.0 1397.0 1360.0 -37.0 0.0 0.0 4.0 0.0
40 FG1907.ZCE 20180906 1360.0 1349.0 -11.0 0.0 0.0 4.0 0.0
41 FG1907.ZCE 20180907 1349.0 1329.0 -20.0 0.0 0.0 4.0 0.0
42 FG1907.ZCE 20180910 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
43 FG1907.ZCE 20180911 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
44 FG1907.ZCE 20180912 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
45 FG1907.ZCE 20180913 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
46 FG1907.ZCE 20180914 1329.0 1334.0 1334.0 1334.0 1334.0 1334.0 5.0 5.0 2.0 5.34 2.0 -2.0
47 FG1907.ZCE 20180917 1334.0 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
48 FG1907.ZCE 20180918 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
49 FG1907.ZCE 20180919 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
50 FG1907.ZCE 20180920 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
51 FG1907.ZCE 20180921 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
52 FG1907.ZCE 20180925 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
53 FG1907.ZCE 20180926 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
54 FG1907.ZCE 20180927 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
55 FG1907.ZCE 20180928 1334.0 1329.0 -5.0 0.0 0.0 2.0 0.0
56 FG1907.ZCE 20181008 1329.0 1328.0 -1.0 0.0 0.0 2.0 0.0
57 FG1907.ZCE 20181009 1328.0 1328.0 0.0 0.0 0.0 2.0 0.0
58 FG1907.ZCE 20181010 1328.0 1328.0 0.0 0.0 0.0 2.0 0.0
59 FG1907.ZCE 20181011 1328.0 1319.0 -9.0 0.0 0.0 2.0 0.0
60 FG1907.ZCE 20181012 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
61 FG1907.ZCE 20181015 1319.0 1312.0 -7.0 0.0 0.0 2.0 0.0
62 FG1907.ZCE 20181016 1312.0 1307.0 -5.0 0.0 0.0 2.0 0.0
63 FG1907.ZCE 20181017 1307.0 1307.0 0.0 0.0 0.0 2.0 0.0
64 FG1907.ZCE 20181018 1307.0 1293.0 -14.0 0.0 0.0 2.0 0.0
65 FG1907.ZCE 20181019 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
66 FG1907.ZCE 20181022 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
67 FG1907.ZCE 20181023 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
68 FG1907.ZCE 20181024 1293.0 1298.0 5.0 0.0 0.0 2.0 0.0
69 FG1907.ZCE 20181025 1298.0 1298.0 0.0 0.0 0.0 2.0 0.0
70 FG1907.ZCE 20181026 1298.0 1299.0 1.0 0.0 0.0 2.0 0.0
71 FG1907.ZCE 20181029 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
72 FG1907.ZCE 20181030 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
73 FG1907.ZCE 20181031 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
74 FG1907.ZCE 20181101 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
75 FG1907.ZCE 20181102 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
76 FG1907.ZCE 20181105 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
77 FG1907.ZCE 20181106 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
78 FG1907.ZCE 20181107 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
79 FG1907.ZCE 20181108 1299.0 1270.0 -29.0 0.0 0.0 2.0 0.0
80 FG1907.ZCE 20181109 1270.0 1229.0 1229.0 1229.0 1229.0 1229.0 -41.0 -41.0 2.0 4.92 0.0 -2.0
81 FG1907.ZCE 20181112 1229.0 1229.0 1226.0 1250.0 1212.0 1223.0 1233.0 -6.0 4.0 18.0 44.4 4.0 4.0
82 FG1907.ZCE 20181113 1223.0 1233.0 1223.0 1223.0 1223.0 1223.0 1223.0 -10.0 -10.0 4.0 9.78 2.0 -2.0
83 FG1907.ZCE 20181114 1223.0 1223.0 1223.0 0.0 0.0 0.0 2.0 0.0
84 FG1907.ZCE 20181115 1223.0 1223.0 0.0 0.0 0.0 2.0 0.0
85 FG1907.ZCE 20181116 1223.0 1223.0 0.0 0.0 0.0 2.0 0.0
86 FG1907.ZCE 20181119 1223.0 1229.0 6.0 0.0 0.0 2.0 0.0
87 FG1907.ZCE 20181120 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
88 FG1907.ZCE 20181121 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
89 FG1907.ZCE 20181122 1229.0 1230.0 1.0 0.0 0.0 2.0 0.0
90 FG1907.ZCE 20181123 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
91 FG1907.ZCE 20181126 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
92 FG1907.ZCE 20181127 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
93 FG1907.ZCE 20181128 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
94 FG1907.ZCE 20181129 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
95 FG1907.ZCE 20181130 1230.0 1213.0 1213.0 1213.0 1213.0 1213.0 -17.0 -17.0 2.0 4.85 2.0 0.0
96 FG1907.ZCE 20181203 1213.0 1213.0 1223.0 10.0 0.0 0.0 2.0 0.0
97 FG1907.ZCE 20181204 1223.0 1230.0 7.0 0.0 0.0 2.0 0.0
98 FG1907.ZCE 20181205 1230.0 1232.0 2.0 0.0 0.0 2.0 0.0
99 FG1907.ZCE 20181206 1232.0 1233.0 1.0 0.0 0.0 2.0 0.0
100 FG1907.ZCE 20181207 1233.0 1250.0 17.0 0.0 0.0 2.0 0.0
101 FG1907.ZCE 20181210 1250.0 1251.0 1.0 0.0 0.0 2.0 0.0
102 FG1907.ZCE 20181211 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
103 FG1907.ZCE 20181212 1251.0 1255.0 4.0 0.0 0.0 2.0 0.0
104 FG1907.ZCE 20181213 1255.0 1266.0 11.0 0.0 0.0 2.0 0.0
105 FG1907.ZCE 20181214 1266.0 1278.0 12.0 0.0 0.0 2.0 0.0
106 FG1907.ZCE 20181217 1278.0 1294.0 16.0 0.0 0.0 2.0 0.0
107 FG1907.ZCE 20181218 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
108 FG1907.ZCE 20181219 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
109 FG1907.ZCE 20181220 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
110 FG1907.ZCE 20181221 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
111 FG1907.ZCE 20181224 1294.0 1286.0 -8.0 0.0 0.0 2.0 0.0
112 FG1907.ZCE 20181225 1286.0 1286.0 0.0 0.0 0.0 2.0 0.0
113 FG1907.ZCE 20181226 1286.0 1286.0 0.0 0.0 0.0 2.0 0.0
114 FG1907.ZCE 20181227 1286.0 1286.0 0.0 0.0 0.0 2.0 0.0
115 FG1907.ZCE 20181228 1286.0 1286.0 1286.0 1286.0 1286.0 1286.0 0.0 0.0 2.0 5.14 0.0 -2.0
116 FG1907.ZCE 20190102 1286.0 1286.0 1286.0 0.0 0.0 0.0 0.0 0.0
117 FG1907.ZCE 20190103 1286.0 1286.0 0.0 0.0 0.0 0.0 0.0
118 FG1907.ZCE 20190104 1286.0 1295.0 9.0 0.0 0.0 0.0 0.0
119 FG1907.ZCE 20190107 1295.0 1296.0 1.0 0.0 0.0 0.0 0.0
120 FG1907.ZCE 20190108 1296.0 1296.0 0.0 0.0 0.0 0.0 0.0
121 FG1907.ZCE 20190109 1296.0 1296.0 0.0 0.0 0.0 0.0 0.0
122 FG1907.ZCE 20190110 1296.0 1296.0 0.0 0.0 0.0 0.0 0.0
123 FG1907.ZCE 20190111 1296.0 1302.0 6.0 0.0 0.0 0.0 0.0
124 FG1907.ZCE 20190114 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
125 FG1907.ZCE 20190115 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
126 FG1907.ZCE 20190116 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
127 FG1907.ZCE 20190117 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
128 FG1907.ZCE 20190118 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
129 FG1907.ZCE 20190121 1302.0 1330.0 28.0 0.0 0.0 0.0 0.0
130 FG1907.ZCE 20190122 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
131 FG1907.ZCE 20190123 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
132 FG1907.ZCE 20190124 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
133 FG1907.ZCE 20190125 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
134 FG1907.ZCE 20190128 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
135 FG1907.ZCE 20190129 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
136 FG1907.ZCE 20190130 1330.0 1337.0 7.0 0.0 0.0 0.0 0.0
137 FG1907.ZCE 20190131 1337.0 1340.0 1370.0 1340.0 1370.0 1355.0 33.0 18.0 4.0 10.84 0.0 0.0
138 FG1907.ZCE 20190201 1370.0 1355.0 1355.0 0.0 0.0 0.0 0.0 0.0
139 FG1907.ZCE 20190211 1355.0 1359.0 4.0 0.0 0.0 0.0 0.0
140 FG1907.ZCE 20190212 1359.0 1359.0 0.0 0.0 0.0 0.0 0.0
141 FG1907.ZCE 20190213 1359.0 1359.0 0.0 0.0 0.0 0.0 0.0
142 FG1907.ZCE 20190214 1359.0 1349.0 -10.0 0.0 0.0 0.0 0.0
143 FG1907.ZCE 20190215 1349.0 1335.0 -14.0 0.0 0.0 0.0 0.0
144 FG1907.ZCE 20190218 1335.0 1333.0 -2.0 0.0 0.0 0.0 0.0
145 FG1907.ZCE 20190219 1333.0 1337.0 4.0 0.0 0.0 0.0 0.0
146 FG1907.ZCE 20190220 1337.0 1337.0 0.0 0.0 0.0 0.0 0.0
147 FG1907.ZCE 20190221 1337.0 1347.0 1347.0 1332.0 1332.0 1340.0 -5.0 3.0 4.0 10.72 2.0 2.0
148 FG1907.ZCE 20190222 1332.0 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
149 FG1907.ZCE 20190225 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
150 FG1907.ZCE 20190226 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
151 FG1907.ZCE 20190227 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
152 FG1907.ZCE 20190228 1340.0 1327.0 -13.0 0.0 0.0 2.0 0.0
153 FG1907.ZCE 20190301 1327.0 1327.0 0.0 0.0 0.0 2.0 0.0
154 FG1907.ZCE 20190304 1327.0 1315.0 -12.0 0.0 0.0 2.0 0.0
155 FG1907.ZCE 20190305 1315.0 1308.0 -7.0 0.0 0.0 2.0 0.0
156 FG1907.ZCE 20190306 1308.0 1304.0 -4.0 0.0 0.0 2.0 0.0
157 FG1907.ZCE 20190307 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
158 FG1907.ZCE 20190308 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
159 FG1907.ZCE 20190311 1304.0 1303.0 -1.0 0.0 0.0 2.0 0.0
160 FG1907.ZCE 20190312 1303.0 1303.0 0.0 0.0 0.0 2.0 0.0
161 FG1907.ZCE 20190313 1303.0 1266.0 1266.0 1266.0 1266.0 1266.0 -37.0 -37.0 2.0 5.06 4.0 2.0
162 FG1907.ZCE 20190314 1266.0 1266.0 1300.0 1300.0 1300.0 1300.0 1300.0 34.0 34.0 2.0 5.2 4.0 0.0
163 FG1907.ZCE 20190315 1300.0 1300.0 1300.0 0.0 0.0 0.0 4.0 0.0
164 FG1907.ZCE 20190318 1300.0 1289.0 -11.0 0.0 0.0 4.0 0.0
165 FG1907.ZCE 20190319 1289.0 1287.0 -2.0 0.0 0.0 4.0 0.0
166 FG1907.ZCE 20190320 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
167 FG1907.ZCE 20190321 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
168 FG1907.ZCE 20190322 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
169 FG1907.ZCE 20190325 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
170 FG1907.ZCE 20190326 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
171 FG1907.ZCE 20190327 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
172 FG1907.ZCE 20190328 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
173 FG1907.ZCE 20190329 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
174 FG1907.ZCE 20190401 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
175 FG1907.ZCE 20190402 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
176 FG1907.ZCE 20190403 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
177 FG1907.ZCE 20190404 1287.0 1295.0 8.0 0.0 0.0 4.0 0.0
178 FG1907.ZCE 20190408 1295.0 1304.0 9.0 0.0 0.0 4.0 0.0
179 FG1907.ZCE 20190409 1304.0 1305.0 1.0 0.0 0.0 4.0 0.0
180 FG1907.ZCE 20190410 1305.0 1319.0 14.0 0.0 0.0 4.0 0.0
181 FG1907.ZCE 20190411 1319.0 1321.0 2.0 0.0 0.0 4.0 0.0
182 FG1907.ZCE 20190412 1321.0 1322.0 1.0 0.0 0.0 4.0 0.0
183 FG1907.ZCE 20190415 1322.0 1322.0 0.0 0.0 0.0 4.0 0.0
184 FG1907.ZCE 20190416 1322.0 1321.0 1330.0 1321.0 1330.0 1326.0 8.0 4.0 4.0 10.6 6.0 2.0
185 FG1907.ZCE 20190417 1330.0 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
186 FG1907.ZCE 20190418 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
187 FG1907.ZCE 20190419 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
188 FG1907.ZCE 20190422 1326.0 1348.0 1348.0 1348.0 1348.0 1348.0 22.0 22.0 2.0 5.39 4.0 -2.0
189 FG1907.ZCE 20190423 1348.0 1348.0 1348.0 0.0 0.0 0.0 4.0 0.0
190 FG1907.ZCE 20190424 1348.0 1358.0 1358.0 1358.0 1358.0 1358.0 10.0 10.0 2.0 5.43 2.0 -2.0
191 FG1907.ZCE 20190425 1358.0 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
192 FG1907.ZCE 20190426 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
193 FG1907.ZCE 20190429 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
194 FG1907.ZCE 20190430 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
195 FG1907.ZCE 20190506 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
196 FG1907.ZCE 20190507 1358.0 1308.0 1308.0 1308.0 1308.0 1308.0 -50.0 -50.0 2.0 5.23 2.0 0.0
197 FG1907.ZCE 20190508 1308.0 1308.0 1308.0 0.0 0.0 0.0 2.0 0.0
198 FG1907.ZCE 20190509 1308.0 1319.0 11.0 0.0 0.0 2.0 0.0
199 FG1907.ZCE 20190510 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
200 FG1907.ZCE 20190513 1319.0 1365.0 1368.0 1329.0 1368.0 1350.0 49.0 31.0 8.0 21.59 2.0 0.0
201 FG1907.ZCE 20190514 1368.0 1350.0 1362.0 1362.0 1362.0 1362.0 1362.0 12.0 12.0 2.0 5.45 0.0 -2.0
202 FG1907.ZCE 20190515 1362.0 1362.0 1362.0 0.0 0.0 0.0 0.0 0.0
203 FG1907.ZCE 20190516 1362.0 1379.0 17.0 0.0 0.0 0.0 0.0
204 FG1907.ZCE 20190517 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
205 FG1907.ZCE 20190520 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
206 FG1907.ZCE 20190521 1379.0 1384.0 5.0 0.0 0.0 0.0 0.0
207 FG1907.ZCE 20190522 1384.0 1387.0 3.0 0.0 0.0 0.0 0.0
208 FG1907.ZCE 20190523 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
209 FG1907.ZCE 20190524 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
210 FG1907.ZCE 20190527 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
211 FG1907.ZCE 20190528 1387.0 1365.0 -22.0 0.0 0.0 0.0 0.0
212 FG1907.ZCE 20190529 1365.0 1361.0 -4.0 0.0 0.0 0.0 0.0
213 FG1907.ZCE 20190530 1361.0 1343.0 -18.0 0.0 0.0 0.0 0.0
214 FG1907.ZCE 20190531 1343.0 1373.0 30.0 0.0 0.0 0.0 0.0
215 FG1907.ZCE 20190603 1373.0 1371.0 -2.0 0.0 0.0 0.0 0.0
216 FG1907.ZCE 20190604 1371.0 1371.0 0.0 0.0 0.0 0.0 0.0
217 FG1907.ZCE 20190605 1371.0 1379.0 8.0 0.0 0.0 0.0 0.0
218 FG1907.ZCE 20190606 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
219 FG1907.ZCE 20190610 1379.0 1404.0 25.0 0.0 0.0 0.0 0.0
220 FG1907.ZCE 20190611 1404.0 1448.0 44.0 0.0 0.0 0.0 0.0
221 FG1907.ZCE 20190612 1448.0 1459.0 11.0 0.0 0.0 0.0 0.0
222 FG1907.ZCE 20190613 1459.0 1457.0 -2.0 0.0 0.0 0.0 0.0
223 FG1907.ZCE 20190614 1457.0 1461.0 4.0 0.0 0.0 0.0 0.0
224 FG1907.ZCE 20190617 1461.0 1460.0 -1.0 0.0 0.0 0.0 0.0
225 FG1907.ZCE 20190618 1460.0 1461.0 1.0 0.0 0.0 0.0 0.0
226 FG1907.ZCE 20190619 1461.0 1472.0 11.0 0.0 0.0 0.0 0.0
227 FG1907.ZCE 20190620 1472.0 1482.0 10.0 0.0 0.0 0.0 0.0
228 FG1907.ZCE 20190621 1482.0 1484.0 2.0 0.0 0.0 0.0 0.0
229 FG1907.ZCE 20190624 1484.0 1485.0 1.0 0.0 0.0 0.0 0.0
230 FG1907.ZCE 20190625 1485.0 1485.0 0.0 0.0 0.0 0.0 0.0
231 FG1907.ZCE 20190626 1485.0 1500.0 15.0 0.0 0.0 0.0 0.0
232 FG1907.ZCE 20190627 1500.0 1499.0 -1.0 0.0 0.0 0.0 0.0
233 FG1907.ZCE 20190628 1499.0 1497.0 -2.0 0.0 0.0 0.0 0.0
234 FG1907.ZCE 20190701 1497.0 1498.0 1.0 0.0 0.0 0.0 0.0
235 FG1907.ZCE 20190702 1498.0 1509.0 11.0 0.0 0.0 0.0 0.0
236 FG1907.ZCE 20190703 1509.0 1494.0 -15.0 0.0 0.0 0.0 0.0
237 FG1907.ZCE 20190704 1494.0 1485.0 -9.0 0.0 0.0 0.0 0.0
238 FG1907.ZCE 20190705 1485.0 1483.0 -2.0 0.0 0.0 0.0 0.0
239 FG1907.ZCE 20190708 1483.0 1483.0 0.0 0.0 0.0 0.0 0.0
240 FG1907.ZCE 20190709 1483.0 1501.0 18.0 0.0 0.0 0.0 0.0
241 FG1907.ZCE 20190710 1501.0 1480.0 -21.0 0.0 0.0 0.0 0.0
242 FG1907.ZCE 20190711 1480.0 1485.0 5.0 0.0 0.0 0.0 0.0
243 FG1907.ZCE 20190712 1485.0 1480.0 -5.0 0.0 0.0 0.0 0.0
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
data/FG/FG1909.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1909.ZCE,20180917,,1360.0,1309.0,1317.0,1279.0,1308.0,1304.0,-52.0,-56.0,656.0,1710.69,530.0,530.0,
FG1909.ZCE,20180918,1308.0,1304.0,1309.0,1316.0,1306.0,1315.0,1314.0,11.0,10.0,1312.0,3448.58,1532.0,1002.0,
FG1909.ZCE,20180919,1315.0,1314.0,1318.0,1328.0,1305.0,1328.0,1317.0,14.0,3.0,614.0,1617.8,1652.0,120.0,
FG1909.ZCE,20180920,1328.0,1317.0,1327.0,1338.0,1323.0,1333.0,1330.0,16.0,13.0,420.0,1117.57,1926.0,274.0,
FG1909.ZCE,20180921,1333.0,1330.0,1334.0,1340.0,1328.0,1336.0,1337.0,6.0,7.0,972.0,2598.98,2730.0,804.0,
FG1909.ZCE,20180925,1336.0,1337.0,1331.0,1336.0,1321.0,1328.0,1324.0,-9.0,-13.0,1234.0,3266.53,2732.0,2.0,
FG1909.ZCE,20180926,1328.0,1324.0,1330.0,1332.0,1324.0,1332.0,1328.0,8.0,4.0,518.0,1375.53,2726.0,-6.0,
FG1909.ZCE,20180927,1332.0,1328.0,1328.0,1333.0,1319.0,1319.0,1326.0,-9.0,-2.0,302.0,801.2,2858.0,132.0,
FG1909.ZCE,20180928,1319.0,1326.0,1319.0,1319.0,1310.0,1316.0,1313.0,-10.0,-13.0,384.0,1008.59,2970.0,112.0,
FG1909.ZCE,20181008,1316.0,1313.0,1319.0,1319.0,1277.0,1290.0,1288.0,-23.0,-25.0,1724.0,4439.38,4000.0,1030.0,
FG1909.ZCE,20181009,1290.0,1288.0,1290.0,1301.0,1286.0,1301.0,1292.0,13.0,4.0,2078.0,5370.3,4440.0,440.0,
FG1909.ZCE,20181010,1301.0,1292.0,1300.0,1309.0,1298.0,1308.0,1304.0,16.0,12.0,812.0,2118.18,4304.0,-136.0,
FG1909.ZCE,20181011,1308.0,1304.0,1305.0,1305.0,1288.0,1292.0,1295.0,-12.0,-9.0,2314.0,5993.06,4628.0,324.0,
FG1909.ZCE,20181012,1292.0,1295.0,1295.0,1302.0,1294.0,1302.0,1298.0,7.0,3.0,602.0,1563.16,4720.0,92.0,
FG1909.ZCE,20181015,1302.0,1298.0,1301.0,1304.0,1283.0,1287.0,1291.0,-11.0,-7.0,1292.0,3335.89,5636.0,916.0,
FG1909.ZCE,20181016,1287.0,1291.0,1289.0,1292.0,1284.0,1288.0,1288.0,-3.0,-3.0,558.0,1437.64,5814.0,178.0,
FG1909.ZCE,20181017,1288.0,1288.0,1285.0,1292.0,1282.0,1289.0,1287.0,1.0,-1.0,816.0,2100.68,5694.0,-120.0,
FG1909.ZCE,20181018,1289.0,1287.0,1291.0,1291.0,1275.0,1276.0,1280.0,-11.0,-7.0,1104.0,2826.73,6170.0,476.0,
FG1909.ZCE,20181019,1276.0,1280.0,1275.0,1287.0,1269.0,1283.0,1280.0,3.0,0.0,810.0,2074.17,6178.0,8.0,
FG1909.ZCE,20181022,1283.0,1280.0,1282.0,1291.0,1279.0,1288.0,1285.0,8.0,5.0,560.0,1439.71,6076.0,-102.0,
FG1909.ZCE,20181023,1288.0,1285.0,1286.0,1292.0,1285.0,1288.0,1287.0,3.0,2.0,304.0,782.3,6080.0,4.0,
FG1909.ZCE,20181024,1288.0,1287.0,1288.0,1293.0,1284.0,1293.0,1288.0,6.0,1.0,702.0,1809.01,5946.0,-134.0,
FG1909.ZCE,20181025,1293.0,1288.0,1291.0,1294.0,1280.0,1288.0,1286.0,0.0,-2.0,678.0,1744.11,5968.0,22.0,
FG1909.ZCE,20181026,1288.0,1286.0,1289.0,1297.0,1289.0,1293.0,1293.0,7.0,7.0,1004.0,2597.14,5624.0,-344.0,
FG1909.ZCE,20181029,1293.0,1293.0,1289.0,1292.0,1283.0,1287.0,1287.0,-6.0,-6.0,516.0,1328.49,5750.0,126.0,
FG1909.ZCE,20181030,1287.0,1287.0,1287.0,1298.0,1287.0,1292.0,1294.0,5.0,7.0,810.0,2097.05,5500.0,-250.0,
FG1909.ZCE,20181031,1292.0,1294.0,1287.0,1289.0,1282.0,1288.0,1285.0,-6.0,-9.0,678.0,1742.32,5718.0,218.0,
FG1909.ZCE,20181101,1288.0,1285.0,1284.0,1292.0,1283.0,1286.0,1286.0,1.0,1.0,464.0,1193.74,5838.0,120.0,
FG1909.ZCE,20181102,1286.0,1286.0,1286.0,1292.0,1274.0,1291.0,1284.0,5.0,-2.0,1334.0,3424.74,6246.0,408.0,
FG1909.ZCE,20181105,1291.0,1284.0,1288.0,1295.0,1285.0,1288.0,1289.0,4.0,5.0,678.0,1748.06,6080.0,-166.0,
FG1909.ZCE,20181106,1288.0,1289.0,1285.0,1289.0,1278.0,1281.0,1284.0,-8.0,-5.0,762.0,1957.44,6302.0,222.0,
FG1909.ZCE,20181107,1281.0,1284.0,1280.0,1284.0,1274.0,1279.0,1277.0,-5.0,-7.0,776.0,1982.58,6468.0,166.0,
FG1909.ZCE,20181108,1279.0,1277.0,1285.0,1285.0,1228.0,1238.0,1244.0,-39.0,-33.0,5206.0,12950.14,9196.0,2728.0,
FG1909.ZCE,20181109,1238.0,1244.0,1240.0,1243.0,1221.0,1221.0,1229.0,-23.0,-15.0,3724.0,9156.88,11654.0,2458.0,
FG1909.ZCE,20181112,1221.0,1229.0,1223.0,1224.0,1202.0,1208.0,1209.0,-21.0,-20.0,4000.0,9671.8,12804.0,1150.0,
FG1909.ZCE,20181113,1208.0,1209.0,1204.0,1217.0,1200.0,1209.0,1208.0,0.0,-1.0,1624.0,3924.65,12938.0,134.0,
FG1909.ZCE,20181114,1209.0,1208.0,1208.0,1213.0,1203.0,1210.0,1209.0,2.0,1.0,1922.0,4646.7,12952.0,14.0,
FG1909.ZCE,20181115,1210.0,1209.0,1210.0,1213.0,1203.0,1211.0,1209.0,2.0,0.0,1046.0,2528.39,13516.0,564.0,
FG1909.ZCE,20181116,1211.0,1209.0,1210.0,1224.0,1210.0,1219.0,1217.0,10.0,8.0,1574.0,3831.78,13438.0,-78.0,
FG1909.ZCE,20181119,1219.0,1217.0,1217.0,1230.0,1212.0,1225.0,1223.0,8.0,6.0,1494.0,3655.13,13234.0,-204.0,
FG1909.ZCE,20181120,1225.0,1223.0,1224.0,1228.0,1217.0,1223.0,1221.0,0.0,-2.0,3102.0,7577.52,13188.0,-46.0,
FG1909.ZCE,20181121,1223.0,1221.0,1223.0,1237.0,1211.0,1235.0,1223.0,14.0,2.0,3164.0,7741.14,11938.0,-1250.0,
FG1909.ZCE,20181122,1235.0,1223.0,1236.0,1241.0,1225.0,1239.0,1234.0,16.0,11.0,1594.0,3933.42,11252.0,-686.0,
FG1909.ZCE,20181123,1239.0,1234.0,1241.0,1249.0,1233.0,1238.0,1240.0,4.0,6.0,2774.0,6881.38,10200.0,-1052.0,
FG1909.ZCE,20181126,1238.0,1240.0,1231.0,1236.0,1206.0,1216.0,1223.0,-24.0,-17.0,3188.0,7797.91,9798.0,-402.0,
FG1909.ZCE,20181127,1216.0,1223.0,1218.0,1236.0,1215.0,1228.0,1227.0,5.0,4.0,2848.0,6990.64,9380.0,-418.0,
FG1909.ZCE,20181128,1228.0,1227.0,1225.0,1231.0,1220.0,1228.0,1225.0,1.0,-2.0,1694.0,4149.55,9306.0,-74.0,
FG1909.ZCE,20181129,1228.0,1225.0,1228.0,1237.0,1222.0,1227.0,1228.0,2.0,3.0,836.0,2053.66,9482.0,176.0,
FG1909.ZCE,20181130,1227.0,1228.0,1225.0,1232.0,1220.0,1223.0,1224.0,-5.0,-4.0,1208.0,2958.34,9664.0,182.0,
FG1909.ZCE,20181203,1223.0,1224.0,1225.0,1264.0,1221.0,1239.0,1241.0,15.0,17.0,3054.0,7580.01,9570.0,-94.0,
FG1909.ZCE,20181204,1239.0,1241.0,1237.0,1245.0,1232.0,1245.0,1240.0,4.0,-1.0,1460.0,3619.96,9404.0,-166.0,
FG1909.ZCE,20181205,1245.0,1240.0,1241.0,1247.0,1238.0,1242.0,1244.0,2.0,4.0,1272.0,3163.76,9488.0,84.0,
FG1909.ZCE,20181206,1242.0,1244.0,1247.0,1248.0,1239.0,1241.0,1241.0,-3.0,-3.0,1670.0,4145.07,9404.0,-84.0,
FG1909.ZCE,20181207,1241.0,1241.0,1241.0,1258.0,1240.0,1255.0,1250.0,14.0,9.0,4998.0,12494.38,11324.0,1920.0,
FG1909.ZCE,20181210,1255.0,1250.0,1253.0,1269.0,1251.0,1259.0,1259.0,9.0,9.0,1596.0,4019.96,11436.0,112.0,
FG1909.ZCE,20181211,1259.0,1259.0,1258.0,1270.0,1248.0,1252.0,1256.0,-7.0,-3.0,1410.0,3540.84,11308.0,-128.0,
FG1909.ZCE,20181212,1252.0,1256.0,1255.0,1262.0,1254.0,1260.0,1258.0,4.0,2.0,856.0,2152.96,11096.0,-212.0,
FG1909.ZCE,20181213,1260.0,1258.0,1258.0,1273.0,1254.0,1272.0,1263.0,14.0,5.0,1282.0,3238.19,11256.0,160.0,
FG1909.ZCE,20181214,1272.0,1263.0,1271.0,1283.0,1264.0,1279.0,1275.0,16.0,12.0,2276.0,5802.65,10820.0,-436.0,
FG1909.ZCE,20181217,1279.0,1275.0,1279.0,1303.0,1278.0,1299.0,1290.0,24.0,15.0,5026.0,12971.72,10728.0,-92.0,
FG1909.ZCE,20181218,1299.0,1290.0,1299.0,1306.0,1289.0,1293.0,1299.0,3.0,9.0,3810.0,9896.16,10232.0,-496.0,
FG1909.ZCE,20181219,1293.0,1299.0,1293.0,1295.0,1283.0,1290.0,1289.0,-9.0,-10.0,2870.0,7398.65,11386.0,1154.0,
FG1909.ZCE,20181220,1290.0,1289.0,1299.0,1299.0,1282.0,1293.0,1290.0,4.0,1.0,3700.0,9543.15,11498.0,112.0,
FG1909.ZCE,20181221,1293.0,1290.0,1294.0,1300.0,1291.0,1291.0,1295.0,1.0,5.0,2308.0,5978.56,11244.0,-254.0,
FG1909.ZCE,20181224,1291.0,1295.0,1294.0,1298.0,1271.0,1275.0,1282.0,-20.0,-13.0,4852.0,12437.78,13486.0,2242.0,
FG1909.ZCE,20181225,1275.0,1282.0,1277.0,1283.0,1268.0,1280.0,1274.0,-2.0,-8.0,4600.0,11721.25,14300.0,814.0,
FG1909.ZCE,20181226,1280.0,1274.0,1277.0,1282.0,1273.0,1277.0,1278.0,3.0,4.0,3170.0,8101.44,14646.0,346.0,
FG1909.ZCE,20181227,1277.0,1278.0,1278.0,1297.0,1272.0,1279.0,1281.0,1.0,3.0,4932.0,12640.22,16006.0,1360.0,
FG1909.ZCE,20181228,1279.0,1281.0,1278.0,1287.0,1273.0,1285.0,1280.0,4.0,-1.0,4648.0,11900.15,15324.0,-682.0,
FG1909.ZCE,20190102,1285.0,1280.0,1292.0,1292.0,1275.0,1276.0,1282.0,-4.0,2.0,3324.0,8525.56,16188.0,864.0,
FG1909.ZCE,20190103,1276.0,1282.0,1275.0,1296.0,1273.0,1295.0,1285.0,13.0,3.0,9026.0,23194.73,18500.0,2312.0,
FG1909.ZCE,20190104,1295.0,1285.0,1294.0,1310.0,1291.0,1306.0,1299.0,21.0,14.0,7754.0,20143.29,18756.0,256.0,
FG1909.ZCE,20190107,1306.0,1299.0,1306.0,1310.0,1297.0,1305.0,1305.0,6.0,6.0,12998.0,33922.62,25398.0,6642.0,
FG1909.ZCE,20190108,1305.0,1305.0,1306.0,1306.0,1297.0,1299.0,1301.0,-6.0,-4.0,4048.0,10536.06,25652.0,254.0,
FG1909.ZCE,20190109,1299.0,1301.0,1299.0,1305.0,1295.0,1299.0,1301.0,-2.0,0.0,7680.0,19975.96,27648.0,1996.0,
FG1909.ZCE,20190110,1299.0,1301.0,1299.0,1306.0,1294.0,1295.0,1300.0,-6.0,-1.0,8046.0,20917.84,30428.0,2780.0,
FG1909.ZCE,20190111,1295.0,1300.0,1295.0,1312.0,1295.0,1310.0,1304.0,10.0,4.0,15746.0,41061.32,36538.0,6110.0,
FG1909.ZCE,20190114,1310.0,1304.0,1308.0,1310.0,1303.0,1303.0,1306.0,-1.0,2.0,6200.0,16191.1,36022.0,-516.0,
FG1909.ZCE,20190115,1303.0,1306.0,1305.0,1306.0,1296.0,1299.0,1300.0,-7.0,-6.0,8502.0,22107.53,39066.0,3044.0,
FG1909.ZCE,20190116,1299.0,1300.0,1299.0,1310.0,1296.0,1305.0,1305.0,5.0,5.0,7476.0,19511.6,38340.0,-726.0,
FG1909.ZCE,20190117,1305.0,1305.0,1304.0,1306.0,1297.0,1297.0,1301.0,-8.0,-4.0,7584.0,19734.93,39438.0,1098.0,
FG1909.ZCE,20190118,1297.0,1301.0,1298.0,1308.0,1287.0,1305.0,1301.0,4.0,0.0,9890.0,25733.58,42146.0,2708.0,
FG1909.ZCE,20190121,1305.0,1301.0,1307.0,1335.0,1304.0,1330.0,1320.0,29.0,19.0,17806.0,47008.94,40940.0,-1206.0,
FG1909.ZCE,20190122,1330.0,1320.0,1328.0,1329.0,1320.0,1323.0,1324.0,3.0,4.0,5584.0,14790.2,39796.0,-1144.0,
FG1909.ZCE,20190123,1323.0,1324.0,1324.0,1331.0,1320.0,1323.0,1325.0,-1.0,1.0,4770.0,12643.74,38672.0,-1124.0,
FG1909.ZCE,20190124,1323.0,1325.0,1324.0,1329.0,1318.0,1327.0,1325.0,2.0,0.0,4638.0,12292.98,38740.0,68.0,
FG1909.ZCE,20190125,1327.0,1325.0,1326.0,1340.0,1324.0,1330.0,1330.0,5.0,5.0,8646.0,23002.0,39742.0,1002.0,
FG1909.ZCE,20190128,1330.0,1330.0,1331.0,1353.0,1330.0,1333.0,1341.0,3.0,11.0,11472.0,30776.64,41560.0,1818.0,
FG1909.ZCE,20190129,1333.0,1341.0,1332.0,1338.0,1329.0,1332.0,1333.0,-9.0,-8.0,8056.0,21483.93,40800.0,-760.0,
FG1909.ZCE,20190130,1332.0,1333.0,1334.0,1354.0,1332.0,1347.0,1345.0,14.0,12.0,8834.0,23759.66,39536.0,-1264.0,
FG1909.ZCE,20190131,1347.0,1345.0,1348.0,1359.0,1344.0,1354.0,1350.0,9.0,5.0,7078.0,19115.52,37794.0,-1742.0,
FG1909.ZCE,20190201,1354.0,1350.0,1354.0,1372.0,1353.0,1366.0,1366.0,16.0,16.0,6944.0,18965.2,36744.0,-1050.0,
FG1909.ZCE,20190211,1366.0,1366.0,1383.0,1383.0,1366.0,1370.0,1372.0,4.0,6.0,5154.0,14146.07,36904.0,160.0,
FG1909.ZCE,20190212,1370.0,1372.0,1371.0,1371.0,1352.0,1353.0,1360.0,-19.0,-12.0,6724.0,18291.77,36974.0,70.0,
FG1909.ZCE,20190213,1353.0,1360.0,1353.0,1358.0,1337.0,1339.0,1346.0,-21.0,-14.0,11956.0,32195.62,39174.0,2200.0,
FG1909.ZCE,20190214,1339.0,1346.0,1338.0,1341.0,1328.0,1330.0,1335.0,-16.0,-11.0,10454.0,27916.19,37094.0,-2080.0,
FG1909.ZCE,20190215,1330.0,1335.0,1330.0,1334.0,1311.0,1318.0,1320.0,-17.0,-15.0,12018.0,31724.04,39592.0,2498.0,
FG1909.ZCE,20190218,1318.0,1320.0,1318.0,1324.0,1312.0,1316.0,1319.0,-4.0,-1.0,9676.0,25522.8,37518.0,-2074.0,
FG1909.ZCE,20190219,1316.0,1319.0,1317.0,1344.0,1316.0,1343.0,1330.0,24.0,11.0,14894.0,39620.11,40106.0,2588.0,
FG1909.ZCE,20190220,1343.0,1330.0,1344.0,1345.0,1330.0,1337.0,1336.0,7.0,6.0,10184.0,27216.88,38418.0,-1688.0,
FG1909.ZCE,20190221,1337.0,1336.0,1335.0,1340.0,1316.0,1334.0,1330.0,-2.0,-6.0,12900.0,34315.55,39320.0,902.0,
FG1909.ZCE,20190222,1334.0,1330.0,1333.0,1333.0,1321.0,1332.0,1327.0,2.0,-3.0,8960.0,23787.78,38114.0,-1206.0,
FG1909.ZCE,20190225,1332.0,1327.0,1332.0,1339.0,1326.0,1331.0,1332.0,4.0,5.0,8796.0,23433.5,37108.0,-1006.0,
FG1909.ZCE,20190226,1331.0,1332.0,1330.0,1337.0,1320.0,1333.0,1328.0,1.0,-4.0,9696.0,25762.22,36202.0,-906.0,
FG1909.ZCE,20190227,1333.0,1328.0,1332.0,1340.0,1328.0,1334.0,1334.0,6.0,6.0,7516.0,20059.5,37852.0,1650.0,
FG1909.ZCE,20190228,1334.0,1334.0,1336.0,1341.0,1300.0,1303.0,1316.0,-31.0,-18.0,20798.0,54733.73,43206.0,5354.0,
FG1909.ZCE,20190301,1303.0,1316.0,1297.0,1312.0,1296.0,1309.0,1305.0,-7.0,-11.0,15944.0,41603.34,43176.0,-30.0,
FG1909.ZCE,20190304,1309.0,1305.0,1310.0,1314.0,1288.0,1303.0,1304.0,-2.0,-1.0,22482.0,58641.38,48172.0,4996.0,
FG1909.ZCE,20190305,1303.0,1304.0,1303.0,1306.0,1293.0,1296.0,1300.0,-8.0,-4.0,15926.0,41401.64,50248.0,2076.0,
FG1909.ZCE,20190306,1296.0,1300.0,1290.0,1297.0,1283.0,1291.0,1292.0,-9.0,-8.0,15974.0,41281.35,52444.0,2196.0,
FG1909.ZCE,20190307,1291.0,1292.0,1291.0,1302.0,1290.0,1294.0,1296.0,2.0,4.0,13874.0,35959.28,52888.0,444.0,
FG1909.ZCE,20190308,1294.0,1296.0,1296.0,1302.0,1289.0,1290.0,1295.0,-6.0,-1.0,14354.0,37173.43,53586.0,698.0,
FG1909.ZCE,20190311,1290.0,1295.0,1288.0,1293.0,1275.0,1281.0,1284.0,-14.0,-11.0,22834.0,58627.12,60580.0,6994.0,
FG1909.ZCE,20190312,1281.0,1284.0,1279.0,1287.0,1279.0,1285.0,1282.0,1.0,-2.0,15256.0,39101.16,57690.0,-2890.0,
FG1909.ZCE,20190313,1285.0,1282.0,1286.0,1287.0,1275.0,1280.0,1282.0,-2.0,0.0,12948.0,33195.53,59734.0,2044.0,
FG1909.ZCE,20190314,1280.0,1282.0,1279.0,1290.0,1278.0,1288.0,1285.0,6.0,3.0,14940.0,38383.15,60822.0,1088.0,
FG1909.ZCE,20190315,1288.0,1285.0,1288.0,1295.0,1283.0,1289.0,1289.0,4.0,4.0,20368.0,52514.29,64000.0,3178.0,
FG1909.ZCE,20190318,1289.0,1289.0,1288.0,1294.0,1278.0,1279.0,1287.0,-10.0,-2.0,17324.0,44575.49,66516.0,2516.0,
FG1909.ZCE,20190319,1279.0,1287.0,1279.0,1283.0,1263.0,1263.0,1274.0,-24.0,-13.0,23316.0,59399.91,72546.0,6030.0,
FG1909.ZCE,20190320,1263.0,1274.0,1267.0,1274.0,1266.0,1273.0,1269.0,-1.0,-5.0,16690.0,42374.25,71712.0,-834.0,
FG1909.ZCE,20190321,1273.0,1269.0,1273.0,1279.0,1270.0,1276.0,1276.0,7.0,7.0,20174.0,51467.86,75120.0,3408.0,
FG1909.ZCE,20190322,1276.0,1276.0,1276.0,1282.0,1270.0,1281.0,1277.0,5.0,1.0,21272.0,54313.93,74592.0,-528.0,
FG1909.ZCE,20190325,1281.0,1277.0,1279.0,1282.0,1273.0,1276.0,1278.0,-1.0,1.0,15482.0,39569.65,76924.0,2332.0,
FG1909.ZCE,20190326,1276.0,1278.0,1276.0,1278.0,1271.0,1274.0,1275.0,-4.0,-3.0,15504.0,39522.48,76340.0,-584.0,
FG1909.ZCE,20190327,1274.0,1275.0,1275.0,1286.0,1275.0,1277.0,1280.0,2.0,5.0,18938.0,48481.05,76714.0,374.0,
FG1909.ZCE,20190328,1277.0,1280.0,1277.0,1285.0,1275.0,1278.0,1281.0,-2.0,1.0,17862.0,45755.08,77146.0,432.0,
FG1909.ZCE,20190329,1278.0,1281.0,1276.0,1293.0,1273.0,1291.0,1284.0,10.0,3.0,31058.0,79772.12,77320.0,174.0,
FG1909.ZCE,20190401,1291.0,1284.0,1293.0,1300.0,1285.0,1296.0,1292.0,12.0,8.0,38070.0,98377.08,79692.0,2372.0,
FG1909.ZCE,20190402,1296.0,1292.0,1294.0,1299.0,1289.0,1291.0,1293.0,-1.0,1.0,19058.0,49269.72,81740.0,2048.0,
FG1909.ZCE,20190403,1291.0,1293.0,1291.0,1299.0,1286.0,1296.0,1294.0,3.0,1.0,39452.0,102133.12,91024.0,9284.0,
FG1909.ZCE,20190404,1296.0,1294.0,1296.0,1308.0,1295.0,1307.0,1303.0,13.0,9.0,38048.0,99153.24,94308.0,3284.0,
FG1909.ZCE,20190408,1307.0,1303.0,1309.0,1321.0,1301.0,1316.0,1314.0,13.0,11.0,33482.0,87975.0,99082.0,4774.0,
FG1909.ZCE,20190409,1316.0,1314.0,1315.0,1325.0,1310.0,1315.0,1317.0,1.0,3.0,42828.0,112774.9,107478.0,8396.0,
FG1909.ZCE,20190410,1315.0,1317.0,1315.0,1332.0,1312.0,1328.0,1320.0,11.0,3.0,46130.0,121812.2,122632.0,15154.0,
FG1909.ZCE,20190411,1328.0,1320.0,1327.0,1345.0,1323.0,1337.0,1334.0,17.0,14.0,95694.0,255360.0,150418.0,27786.0,
FG1909.ZCE,20190412,1337.0,1334.0,1340.0,1347.0,1328.0,1332.0,1336.0,-2.0,2.0,102846.0,274716.3,154270.0,3852.0,
FG1909.ZCE,20190415,1332.0,1336.0,1336.0,1337.0,1328.0,1330.0,1331.0,-6.0,-5.0,51070.0,135981.9,155740.0,1470.0,
FG1909.ZCE,20190416,1330.0,1331.0,1333.0,1344.0,1326.0,1341.0,1335.0,10.0,4.0,63454.0,169465.72,161102.0,5362.0,
FG1909.ZCE,20190417,1341.0,1335.0,1338.0,1341.0,1334.0,1335.0,1337.0,0.0,2.0,70342.0,188107.98,180852.0,19750.0,
FG1909.ZCE,20190418,1335.0,1337.0,1336.0,1337.0,1320.0,1320.0,1326.0,-17.0,-11.0,101938.0,270411.72,177952.0,-2900.0,
FG1909.ZCE,20190419,1320.0,1326.0,1322.0,1343.0,1315.0,1342.0,1329.0,16.0,3.0,111066.0,295189.74,193054.0,15102.0,
FG1909.ZCE,20190422,1342.0,1329.0,1340.0,1361.0,1337.0,1351.0,1351.0,22.0,22.0,177964.0,480802.14,207254.0,14200.0,
FG1909.ZCE,20190423,1351.0,1351.0,1353.0,1366.0,1349.0,1359.0,1358.0,8.0,7.0,158050.0,429386.2,221218.0,13964.0,
FG1909.ZCE,20190424,1359.0,1358.0,1357.0,1362.0,1351.0,1356.0,1356.0,-2.0,-2.0,102664.0,278350.34,212852.0,-8366.0,
FG1909.ZCE,20190425,1356.0,1356.0,1358.0,1363.0,1352.0,1356.0,1356.0,0.0,0.0,93034.0,252337.72,214536.0,1684.0,
FG1909.ZCE,20190426,1356.0,1356.0,1354.0,1369.0,1344.0,1360.0,1355.0,4.0,-1.0,162058.0,439049.55,218136.0,3600.0,
FG1909.ZCE,20190429,1360.0,1355.0,1360.0,1364.0,1350.0,1352.0,1356.0,-3.0,1.0,95500.0,258955.0,203198.0,-14938.0,
FG1909.ZCE,20190430,1352.0,1356.0,1354.0,1361.0,1348.0,1354.0,1355.0,-2.0,-1.0,89984.0,243921.12,193732.0,-9466.0,
FG1909.ZCE,20190506,1354.0,1355.0,1350.0,1370.0,1337.0,1340.0,1347.0,-15.0,-8.0,149902.0,403709.54,213206.0,19474.0,
FG1909.ZCE,20190507,1340.0,1347.0,1341.0,1344.0,1333.0,1334.0,1338.0,-13.0,-9.0,168960.0,452117.93,212342.0,-864.0,
FG1909.ZCE,20190508,1334.0,1338.0,1334.0,1342.0,1330.0,1338.0,1337.0,0.0,-1.0,102724.0,274754.6,210444.0,-1898.0,
FG1909.ZCE,20190509,1338.0,1337.0,1337.0,1359.0,1335.0,1354.0,1348.0,17.0,11.0,150982.0,407112.26,216830.0,6386.0,
FG1909.ZCE,20190510,1354.0,1348.0,1355.0,1361.0,1351.0,1360.0,1357.0,12.0,9.0,105962.0,287484.83,209000.0,-7830.0,
FG1909.ZCE,20190513,1360.0,1357.0,1361.0,1374.0,1355.0,1372.0,1364.0,15.0,7.0,173008.0,472042.55,227996.0,18996.0,
FG1909.ZCE,20190514,1372.0,1364.0,1375.0,1375.0,1361.0,1362.0,1367.0,-2.0,3.0,137672.0,376285.01,225880.0,-2116.0,
FG1909.ZCE,20190515,1362.0,1367.0,1365.0,1395.0,1361.0,1393.0,1378.0,26.0,11.0,219234.0,604391.76,267806.0,41926.0,
FG1909.ZCE,20190516,1393.0,1378.0,1392.0,1404.0,1387.0,1395.0,1395.0,17.0,17.0,183168.0,511010.35,254338.0,-13468.0,
FG1909.ZCE,20190517,1395.0,1395.0,1396.0,1414.0,1392.0,1406.0,1402.0,11.0,7.0,174446.0,489172.48,277074.0,22736.0,
FG1909.ZCE,20190520,1406.0,1402.0,1405.0,1408.0,1395.0,1400.0,1401.0,-2.0,-1.0,153334.0,429624.67,256946.0,-20128.0,
FG1909.ZCE,20190521,1400.0,1401.0,1401.0,1417.0,1396.0,1407.0,1406.0,6.0,5.0,148166.0,416552.92,256334.0,-612.0,
FG1909.ZCE,20190522,1407.0,1406.0,1405.0,1427.0,1394.0,1421.0,1409.0,15.0,3.0,259866.0,732050.42,276694.0,20360.0,
FG1909.ZCE,20190523,1421.0,1409.0,1420.0,1424.0,1395.0,1396.0,1407.0,-13.0,-2.0,250064.0,703912.97,258098.0,-18596.0,
FG1909.ZCE,20190524,1396.0,1407.0,1396.0,1404.0,1387.0,1398.0,1395.0,-9.0,-12.0,209398.0,584242.92,252624.0,-5474.0,
FG1909.ZCE,20190527,1398.0,1395.0,1396.0,1426.0,1396.0,1403.0,1412.0,8.0,17.0,297058.0,838893.68,269098.0,16474.0,
FG1909.ZCE,20190528,1403.0,1412.0,1403.0,1404.0,1382.0,1388.0,1390.0,-24.0,-22.0,309402.0,859893.12,264934.0,-4164.0,
FG1909.ZCE,20190529,1388.0,1390.0,1390.0,1392.0,1381.0,1384.0,1386.0,-6.0,-4.0,159716.0,442828.71,252922.0,-12012.0,
FG1909.ZCE,20190530,1384.0,1386.0,1381.0,1408.0,1376.0,1383.0,1393.0,-3.0,7.0,339300.0,945456.2,259892.0,6970.0,
FG1909.ZCE,20190531,1383.0,1393.0,1381.0,1387.0,1373.0,1377.0,1378.0,-16.0,-15.0,219138.0,604154.64,272346.0,12454.0,
FG1909.ZCE,20190603,1377.0,1378.0,1377.0,1386.0,1364.0,1377.0,1376.0,-1.0,-2.0,246588.0,678417.45,276404.0,4058.0,
FG1909.ZCE,20190604,1377.0,1376.0,1377.0,1378.0,1358.0,1369.0,1366.0,-7.0,-10.0,242662.0,662979.02,289034.0,12630.0,
FG1909.ZCE,20190605,1369.0,1366.0,1370.0,1382.0,1369.0,1374.0,1374.0,8.0,8.0,151440.0,416260.12,282882.0,-6152.0,
FG1909.ZCE,20190606,1374.0,1374.0,1374.0,1397.0,1366.0,1396.0,1381.0,22.0,7.0,293260.0,809759.79,278072.0,-4810.0,
FG1909.ZCE,20190610,1396.0,1381.0,1398.0,1418.0,1398.0,1404.0,1406.0,23.0,25.0,188374.0,529845.83,273658.0,-4414.0,
FG1909.ZCE,20190611,1404.0,1406.0,1410.0,1463.0,1410.0,1463.0,1450.0,57.0,44.0,653362.0,1894104.91,353176.0,79518.0,
FG1909.ZCE,20190612,1463.0,1450.0,1477.0,1486.0,1444.0,1448.0,1461.0,-2.0,11.0,766886.0,2241456.03,288192.0,-64984.0,
FG1909.ZCE,20190613,1448.0,1461.0,1448.0,1469.0,1448.0,1463.0,1459.0,2.0,-2.0,363988.0,1062217.76,307830.0,19638.0,
FG1909.ZCE,20190614,1463.0,1459.0,1464.0,1471.0,1455.0,1463.0,1463.0,4.0,4.0,274166.0,802325.0,297300.0,-10530.0,
FG1909.ZCE,20190617,1463.0,1463.0,1466.0,1473.0,1453.0,1458.0,1462.0,-5.0,-1.0,300214.0,878045.98,292810.0,-4490.0,
FG1909.ZCE,20190618,1458.0,1462.0,1458.0,1472.0,1454.0,1466.0,1463.0,4.0,1.0,272778.0,798404.78,302056.0,9246.0,
FG1909.ZCE,20190619,1466.0,1463.0,1468.0,1482.0,1461.0,1476.0,1474.0,13.0,11.0,374480.0,1104340.9,334204.0,32148.0,
FG1909.ZCE,20190620,1476.0,1474.0,1478.0,1497.0,1472.0,1487.0,1484.0,13.0,10.0,424686.0,1260563.68,348460.0,14256.0,
FG1909.ZCE,20190621,1487.0,1484.0,1487.0,1491.0,1480.0,1485.0,1486.0,1.0,2.0,197388.0,586665.96,337032.0,-11428.0,
FG1909.ZCE,20190624,1485.0,1486.0,1485.0,1495.0,1481.0,1489.0,1487.0,3.0,1.0,177524.0,528080.31,333896.0,-3136.0,
FG1909.ZCE,20190625,1489.0,1487.0,1486.0,1491.0,1484.0,1486.0,1487.0,-1.0,0.0,130890.0,389326.59,333976.0,80.0,
FG1909.ZCE,20190626,1486.0,1487.0,1488.0,1517.0,1483.0,1508.0,1502.0,21.0,15.0,469244.0,1409216.14,369248.0,35272.0,
FG1909.ZCE,20190627,1508.0,1502.0,1502.0,1507.0,1493.0,1495.0,1501.0,-7.0,-1.0,212506.0,637809.14,333848.0,-35400.0,
FG1909.ZCE,20190628,1495.0,1501.0,1496.0,1510.0,1487.0,1492.0,1499.0,-9.0,-2.0,225086.0,674955.5,332380.0,-1468.0,
FG1909.ZCE,20190701,1492.0,1499.0,1496.0,1509.0,1487.0,1506.0,1500.0,7.0,1.0,200938.0,602930.06,343524.0,11144.0,
FG1909.ZCE,20190702,1506.0,1500.0,1504.0,1520.0,1502.0,1508.0,1511.0,8.0,11.0,289512.0,875189.42,356772.0,13248.0,
FG1909.ZCE,20190703,1508.0,1511.0,1505.0,1514.0,1480.0,1485.0,1496.0,-26.0,-15.0,348190.0,1041488.19,343570.0,-13202.0,
FG1909.ZCE,20190704,1485.0,1496.0,1488.0,1493.0,1479.0,1488.0,1487.0,-8.0,-9.0,220308.0,655028.66,335174.0,-8396.0,
FG1909.ZCE,20190705,1488.0,1487.0,1489.0,1496.0,1474.0,1483.0,1485.0,-4.0,-2.0,269876.0,801707.28,318960.0,-16214.0,
FG1909.ZCE,20190708,1483.0,1485.0,1481.0,1490.0,1480.0,1489.0,1485.0,4.0,0.0,171412.0,509075.76,301610.0,-17350.0,
FG1909.ZCE,20190709,1489.0,1485.0,1489.0,1511.0,1489.0,1503.0,1503.0,18.0,18.0,311700.0,937101.27,295230.0,-6380.0,
FG1909.ZCE,20190710,1503.0,1503.0,1500.0,1501.0,1465.0,1484.0,1482.0,-19.0,-21.0,444116.0,1316512.39,289894.0,-5336.0,
FG1909.ZCE,20190711,1484.0,1482.0,1487.0,1492.0,1483.0,1484.0,1487.0,2.0,5.0,164858.0,490217.3,275996.0,-13898.0,
FG1909.ZCE,20190712,1484.0,1487.0,1486.0,1486.0,1477.0,1485.0,1482.0,-2.0,-5.0,168002.0,498020.67,280780.0,4784.0,
FG1909.ZCE,20190715,1485.0,1482.0,1486.0,1498.0,1474.0,1494.0,1485.0,12.0,3.0,222278.0,660263.53,266898.0,-13882.0,
FG1909.ZCE,20190716,1494.0,1485.0,1489.0,1506.0,1487.0,1497.0,1500.0,12.0,15.0,144766.0,434267.76,272482.0,5584.0,
FG1909.ZCE,20190717,1497.0,1500.0,1500.0,1504.0,1490.0,1503.0,1497.0,3.0,-3.0,139248.0,416920.53,268236.0,-4246.0,
FG1909.ZCE,20190718,1503.0,1497.0,1503.0,1506.0,1486.0,1488.0,1493.0,-9.0,-4.0,141746.0,423269.61,251340.0,-16896.0,
FG1909.ZCE,20190719,1488.0,1493.0,1486.0,1501.0,1483.0,1499.0,1493.0,6.0,0.0,169850.0,507284.79,253348.0,2008.0,
FG1909.ZCE,20190722,1499.0,1493.0,1496.0,1498.0,1475.0,1478.0,1482.0,-15.0,-11.0,259994.0,770654.64,242226.0,-11122.0,
FG1909.ZCE,20190723,1478.0,1482.0,1475.0,1484.0,1471.0,1483.0,1478.0,1.0,-4.0,150764.0,445724.57,238944.0,-3282.0,
FG1909.ZCE,20190724,1483.0,1478.0,1481.0,1491.0,1472.0,1488.0,1482.0,10.0,4.0,221464.0,656245.7,249748.0,10804.0,
FG1909.ZCE,20190725,1488.0,1482.0,1491.0,1501.0,1483.0,1494.0,1494.0,12.0,12.0,196112.0,585844.3,264044.0,14296.0,
FG1909.ZCE,20190726,1494.0,1494.0,1495.0,1505.0,1490.0,1498.0,1496.0,4.0,2.0,161482.0,483162.33,259224.0,-4820.0,
FG1909.ZCE,20190729,1498.0,1496.0,1499.0,1499.0,1473.0,1477.0,1485.0,-19.0,-11.0,225756.0,670340.94,255000.0,-4224.0,
FG1909.ZCE,20190730,1477.0,1485.0,1478.0,1484.0,1471.0,1474.0,1478.0,-11.0,-7.0,186516.0,551184.58,253218.0,-1782.0,
FG1909.ZCE,20190731,1474.0,1478.0,1473.0,1486.0,1469.0,1474.0,1478.0,-4.0,0.0,188586.0,557354.5,250382.0,-2836.0,
FG1909.ZCE,20190801,1474.0,1478.0,1475.0,1481.0,1470.0,1476.0,1476.0,-2.0,-2.0,133576.0,394403.64,237278.0,-13104.0,
FG1909.ZCE,20190802,1476.0,1476.0,1476.0,1477.0,1463.0,1468.0,1470.0,-8.0,-6.0,210732.0,619405.67,239636.0,2358.0,
FG1909.ZCE,20190805,1468.0,1470.0,1470.0,1495.0,1467.0,1484.0,1482.0,14.0,12.0,210418.0,623560.06,214432.0,-25204.0,
FG1909.ZCE,20190806,1484.0,1482.0,1487.0,1493.0,1483.0,1492.0,1488.0,10.0,6.0,120124.0,357475.26,212938.0,-1494.0,
FG1909.ZCE,20190807,1492.0,1488.0,1489.0,1491.0,1466.0,1477.0,1475.0,-11.0,-13.0,232014.0,684323.7,213080.0,142.0,
FG1909.ZCE,20190808,1477.0,1475.0,1480.0,1488.0,1474.0,1483.0,1483.0,8.0,8.0,126414.0,374891.75,198244.0,-14836.0,
FG1909.ZCE,20190809,1483.0,1483.0,1484.0,1490.0,1478.0,1486.0,1484.0,3.0,1.0,118676.0,352143.55,167026.0,-31218.0,
FG1909.ZCE,20190812,1486.0,1484.0,1487.0,1495.0,1483.0,1492.0,1489.0,8.0,5.0,88652.0,263960.08,143012.0,-24014.0,
FG1909.ZCE,20190813,1492.0,1489.0,1494.0,1495.0,1487.0,1490.0,1491.0,1.0,2.0,46516.0,138672.68,131922.0,-11090.0,
FG1909.ZCE,20190814,1490.0,1491.0,1491.0,1495.0,1490.0,1493.0,1492.0,2.0,1.0,28908.0,86283.1,121334.0,-10588.0,
FG1909.ZCE,20190815,1493.0,1492.0,1491.0,1505.0,1491.0,1504.0,1500.0,12.0,8.0,47488.0,142494.09,101244.0,-20090.0,
FG1909.ZCE,20190816,1504.0,1500.0,1506.0,1516.0,1504.0,1514.0,1511.0,14.0,11.0,43400.0,131166.1,85568.0,-15676.0,
FG1909.ZCE,20190819,1514.0,1511.0,1514.0,1515.0,1504.0,1510.0,1510.0,-1.0,-1.0,20012.0,60440.2,78532.0,-7036.0,
FG1909.ZCE,20190820,1510.0,1510.0,1511.0,1512.0,1506.0,1507.0,1508.0,-3.0,-2.0,17582.0,53041.54,73952.0,-4580.0,
FG1909.ZCE,20190821,1507.0,1508.0,1506.0,1510.0,1499.0,1507.0,1505.0,-1.0,-3.0,25230.0,75923.91,67280.0,-6672.0,
FG1909.ZCE,20190822,1507.0,1505.0,1505.0,1516.0,1505.0,1512.0,1512.0,7.0,7.0,11132.0,33670.95,63058.0,-4222.0,
FG1909.ZCE,20190823,1512.0,1512.0,1516.0,1525.0,1511.0,1522.0,1517.0,10.0,5.0,19288.0,58511.42,52720.0,-10338.0,
FG1909.ZCE,20190826,1522.0,1517.0,1517.0,1526.0,1517.0,1521.0,1523.0,4.0,6.0,13758.0,41899.22,43280.0,-9440.0,
FG1909.ZCE,20190827,1521.0,1523.0,1520.0,1527.0,1520.0,1522.0,1524.0,-1.0,1.0,14160.0,43152.2,34556.0,-8724.0,
FG1909.ZCE,20190828,1522.0,1524.0,1525.0,1525.0,1516.0,1524.0,1521.0,0.0,-3.0,8980.0,27318.53,30836.0,-3720.0,
FG1909.ZCE,20190829,1524.0,1521.0,1522.0,1528.0,1522.0,1526.0,1527.0,5.0,6.0,10646.0,32502.85,23434.0,-7402.0,
FG1909.ZCE,20190830,1526.0,1527.0,1527.0,1535.0,1525.0,1530.0,1529.0,3.0,2.0,19822.0,60608.72,6806.0,-16628.0,
FG1909.ZCE,20190902,1530.0,1529.0,1533.0,1535.0,1524.0,1533.0,1531.0,4.0,2.0,1986.0,6080.15,4846.0,-1960.0,
FG1909.ZCE,20190903,1533.0,1531.0,,,,,1531.0,,0.0,0.0,0.0,4846.0,0.0,
FG1909.ZCE,20190904,,1531.0,1535.0,1535.0,1535.0,1535.0,1535.0,4.0,4.0,64.0,196.48,4782.0,-64.0,
FG1909.ZCE,20190905,1535.0,1535.0,1496.0,1500.0,1496.0,1500.0,1500.0,-35.0,-35.0,20.0,59.98,4780.0,-2.0,
FG1909.ZCE,20190906,1500.0,1500.0,1505.0,1505.0,1505.0,1505.0,1505.0,5.0,5.0,10.0,30.1,4770.0,-10.0,
FG1909.ZCE,20190909,1505.0,1505.0,1510.0,1537.0,1510.0,1537.0,1535.0,32.0,30.0,120.0,368.34,4650.0,-120.0,
FG1909.ZCE,20190910,1537.0,1535.0,,,,,1535.0,,0.0,0.0,0.0,4650.0,0.0,
FG1909.ZCE,20190911,,1535.0,1537.0,1539.0,1520.0,1539.0,1521.0,4.0,-14.0,1624.0,4938.74,3026.0,-1624.0,
FG1909.ZCE,20190912,1539.0,1521.0,1539.0,1539.0,1530.0,1530.0,1533.0,9.0,12.0,6.0,18.4,3024.0,-2.0,
FG1909.ZCE,20190916,1530.0,1533.0,1561.0,1561.0,1471.0,1471.0,1501.0,-62.0,-32.0,2574.0,7727.17,0.0,-3024.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1909.ZCE 20180917 1360.0 1309.0 1317.0 1279.0 1308.0 1304.0 -52.0 -56.0 656.0 1710.69 530.0 530.0
3 FG1909.ZCE 20180918 1308.0 1304.0 1309.0 1316.0 1306.0 1315.0 1314.0 11.0 10.0 1312.0 3448.58 1532.0 1002.0
4 FG1909.ZCE 20180919 1315.0 1314.0 1318.0 1328.0 1305.0 1328.0 1317.0 14.0 3.0 614.0 1617.8 1652.0 120.0
5 FG1909.ZCE 20180920 1328.0 1317.0 1327.0 1338.0 1323.0 1333.0 1330.0 16.0 13.0 420.0 1117.57 1926.0 274.0
6 FG1909.ZCE 20180921 1333.0 1330.0 1334.0 1340.0 1328.0 1336.0 1337.0 6.0 7.0 972.0 2598.98 2730.0 804.0
7 FG1909.ZCE 20180925 1336.0 1337.0 1331.0 1336.0 1321.0 1328.0 1324.0 -9.0 -13.0 1234.0 3266.53 2732.0 2.0
8 FG1909.ZCE 20180926 1328.0 1324.0 1330.0 1332.0 1324.0 1332.0 1328.0 8.0 4.0 518.0 1375.53 2726.0 -6.0
9 FG1909.ZCE 20180927 1332.0 1328.0 1328.0 1333.0 1319.0 1319.0 1326.0 -9.0 -2.0 302.0 801.2 2858.0 132.0
10 FG1909.ZCE 20180928 1319.0 1326.0 1319.0 1319.0 1310.0 1316.0 1313.0 -10.0 -13.0 384.0 1008.59 2970.0 112.0
11 FG1909.ZCE 20181008 1316.0 1313.0 1319.0 1319.0 1277.0 1290.0 1288.0 -23.0 -25.0 1724.0 4439.38 4000.0 1030.0
12 FG1909.ZCE 20181009 1290.0 1288.0 1290.0 1301.0 1286.0 1301.0 1292.0 13.0 4.0 2078.0 5370.3 4440.0 440.0
13 FG1909.ZCE 20181010 1301.0 1292.0 1300.0 1309.0 1298.0 1308.0 1304.0 16.0 12.0 812.0 2118.18 4304.0 -136.0
14 FG1909.ZCE 20181011 1308.0 1304.0 1305.0 1305.0 1288.0 1292.0 1295.0 -12.0 -9.0 2314.0 5993.06 4628.0 324.0
15 FG1909.ZCE 20181012 1292.0 1295.0 1295.0 1302.0 1294.0 1302.0 1298.0 7.0 3.0 602.0 1563.16 4720.0 92.0
16 FG1909.ZCE 20181015 1302.0 1298.0 1301.0 1304.0 1283.0 1287.0 1291.0 -11.0 -7.0 1292.0 3335.89 5636.0 916.0
17 FG1909.ZCE 20181016 1287.0 1291.0 1289.0 1292.0 1284.0 1288.0 1288.0 -3.0 -3.0 558.0 1437.64 5814.0 178.0
18 FG1909.ZCE 20181017 1288.0 1288.0 1285.0 1292.0 1282.0 1289.0 1287.0 1.0 -1.0 816.0 2100.68 5694.0 -120.0
19 FG1909.ZCE 20181018 1289.0 1287.0 1291.0 1291.0 1275.0 1276.0 1280.0 -11.0 -7.0 1104.0 2826.73 6170.0 476.0
20 FG1909.ZCE 20181019 1276.0 1280.0 1275.0 1287.0 1269.0 1283.0 1280.0 3.0 0.0 810.0 2074.17 6178.0 8.0
21 FG1909.ZCE 20181022 1283.0 1280.0 1282.0 1291.0 1279.0 1288.0 1285.0 8.0 5.0 560.0 1439.71 6076.0 -102.0
22 FG1909.ZCE 20181023 1288.0 1285.0 1286.0 1292.0 1285.0 1288.0 1287.0 3.0 2.0 304.0 782.3 6080.0 4.0
23 FG1909.ZCE 20181024 1288.0 1287.0 1288.0 1293.0 1284.0 1293.0 1288.0 6.0 1.0 702.0 1809.01 5946.0 -134.0
24 FG1909.ZCE 20181025 1293.0 1288.0 1291.0 1294.0 1280.0 1288.0 1286.0 0.0 -2.0 678.0 1744.11 5968.0 22.0
25 FG1909.ZCE 20181026 1288.0 1286.0 1289.0 1297.0 1289.0 1293.0 1293.0 7.0 7.0 1004.0 2597.14 5624.0 -344.0
26 FG1909.ZCE 20181029 1293.0 1293.0 1289.0 1292.0 1283.0 1287.0 1287.0 -6.0 -6.0 516.0 1328.49 5750.0 126.0
27 FG1909.ZCE 20181030 1287.0 1287.0 1287.0 1298.0 1287.0 1292.0 1294.0 5.0 7.0 810.0 2097.05 5500.0 -250.0
28 FG1909.ZCE 20181031 1292.0 1294.0 1287.0 1289.0 1282.0 1288.0 1285.0 -6.0 -9.0 678.0 1742.32 5718.0 218.0
29 FG1909.ZCE 20181101 1288.0 1285.0 1284.0 1292.0 1283.0 1286.0 1286.0 1.0 1.0 464.0 1193.74 5838.0 120.0
30 FG1909.ZCE 20181102 1286.0 1286.0 1286.0 1292.0 1274.0 1291.0 1284.0 5.0 -2.0 1334.0 3424.74 6246.0 408.0
31 FG1909.ZCE 20181105 1291.0 1284.0 1288.0 1295.0 1285.0 1288.0 1289.0 4.0 5.0 678.0 1748.06 6080.0 -166.0
32 FG1909.ZCE 20181106 1288.0 1289.0 1285.0 1289.0 1278.0 1281.0 1284.0 -8.0 -5.0 762.0 1957.44 6302.0 222.0
33 FG1909.ZCE 20181107 1281.0 1284.0 1280.0 1284.0 1274.0 1279.0 1277.0 -5.0 -7.0 776.0 1982.58 6468.0 166.0
34 FG1909.ZCE 20181108 1279.0 1277.0 1285.0 1285.0 1228.0 1238.0 1244.0 -39.0 -33.0 5206.0 12950.14 9196.0 2728.0
35 FG1909.ZCE 20181109 1238.0 1244.0 1240.0 1243.0 1221.0 1221.0 1229.0 -23.0 -15.0 3724.0 9156.88 11654.0 2458.0
36 FG1909.ZCE 20181112 1221.0 1229.0 1223.0 1224.0 1202.0 1208.0 1209.0 -21.0 -20.0 4000.0 9671.8 12804.0 1150.0
37 FG1909.ZCE 20181113 1208.0 1209.0 1204.0 1217.0 1200.0 1209.0 1208.0 0.0 -1.0 1624.0 3924.65 12938.0 134.0
38 FG1909.ZCE 20181114 1209.0 1208.0 1208.0 1213.0 1203.0 1210.0 1209.0 2.0 1.0 1922.0 4646.7 12952.0 14.0
39 FG1909.ZCE 20181115 1210.0 1209.0 1210.0 1213.0 1203.0 1211.0 1209.0 2.0 0.0 1046.0 2528.39 13516.0 564.0
40 FG1909.ZCE 20181116 1211.0 1209.0 1210.0 1224.0 1210.0 1219.0 1217.0 10.0 8.0 1574.0 3831.78 13438.0 -78.0
41 FG1909.ZCE 20181119 1219.0 1217.0 1217.0 1230.0 1212.0 1225.0 1223.0 8.0 6.0 1494.0 3655.13 13234.0 -204.0
42 FG1909.ZCE 20181120 1225.0 1223.0 1224.0 1228.0 1217.0 1223.0 1221.0 0.0 -2.0 3102.0 7577.52 13188.0 -46.0
43 FG1909.ZCE 20181121 1223.0 1221.0 1223.0 1237.0 1211.0 1235.0 1223.0 14.0 2.0 3164.0 7741.14 11938.0 -1250.0
44 FG1909.ZCE 20181122 1235.0 1223.0 1236.0 1241.0 1225.0 1239.0 1234.0 16.0 11.0 1594.0 3933.42 11252.0 -686.0
45 FG1909.ZCE 20181123 1239.0 1234.0 1241.0 1249.0 1233.0 1238.0 1240.0 4.0 6.0 2774.0 6881.38 10200.0 -1052.0
46 FG1909.ZCE 20181126 1238.0 1240.0 1231.0 1236.0 1206.0 1216.0 1223.0 -24.0 -17.0 3188.0 7797.91 9798.0 -402.0
47 FG1909.ZCE 20181127 1216.0 1223.0 1218.0 1236.0 1215.0 1228.0 1227.0 5.0 4.0 2848.0 6990.64 9380.0 -418.0
48 FG1909.ZCE 20181128 1228.0 1227.0 1225.0 1231.0 1220.0 1228.0 1225.0 1.0 -2.0 1694.0 4149.55 9306.0 -74.0
49 FG1909.ZCE 20181129 1228.0 1225.0 1228.0 1237.0 1222.0 1227.0 1228.0 2.0 3.0 836.0 2053.66 9482.0 176.0
50 FG1909.ZCE 20181130 1227.0 1228.0 1225.0 1232.0 1220.0 1223.0 1224.0 -5.0 -4.0 1208.0 2958.34 9664.0 182.0
51 FG1909.ZCE 20181203 1223.0 1224.0 1225.0 1264.0 1221.0 1239.0 1241.0 15.0 17.0 3054.0 7580.01 9570.0 -94.0
52 FG1909.ZCE 20181204 1239.0 1241.0 1237.0 1245.0 1232.0 1245.0 1240.0 4.0 -1.0 1460.0 3619.96 9404.0 -166.0
53 FG1909.ZCE 20181205 1245.0 1240.0 1241.0 1247.0 1238.0 1242.0 1244.0 2.0 4.0 1272.0 3163.76 9488.0 84.0
54 FG1909.ZCE 20181206 1242.0 1244.0 1247.0 1248.0 1239.0 1241.0 1241.0 -3.0 -3.0 1670.0 4145.07 9404.0 -84.0
55 FG1909.ZCE 20181207 1241.0 1241.0 1241.0 1258.0 1240.0 1255.0 1250.0 14.0 9.0 4998.0 12494.38 11324.0 1920.0
56 FG1909.ZCE 20181210 1255.0 1250.0 1253.0 1269.0 1251.0 1259.0 1259.0 9.0 9.0 1596.0 4019.96 11436.0 112.0
57 FG1909.ZCE 20181211 1259.0 1259.0 1258.0 1270.0 1248.0 1252.0 1256.0 -7.0 -3.0 1410.0 3540.84 11308.0 -128.0
58 FG1909.ZCE 20181212 1252.0 1256.0 1255.0 1262.0 1254.0 1260.0 1258.0 4.0 2.0 856.0 2152.96 11096.0 -212.0
59 FG1909.ZCE 20181213 1260.0 1258.0 1258.0 1273.0 1254.0 1272.0 1263.0 14.0 5.0 1282.0 3238.19 11256.0 160.0
60 FG1909.ZCE 20181214 1272.0 1263.0 1271.0 1283.0 1264.0 1279.0 1275.0 16.0 12.0 2276.0 5802.65 10820.0 -436.0
61 FG1909.ZCE 20181217 1279.0 1275.0 1279.0 1303.0 1278.0 1299.0 1290.0 24.0 15.0 5026.0 12971.72 10728.0 -92.0
62 FG1909.ZCE 20181218 1299.0 1290.0 1299.0 1306.0 1289.0 1293.0 1299.0 3.0 9.0 3810.0 9896.16 10232.0 -496.0
63 FG1909.ZCE 20181219 1293.0 1299.0 1293.0 1295.0 1283.0 1290.0 1289.0 -9.0 -10.0 2870.0 7398.65 11386.0 1154.0
64 FG1909.ZCE 20181220 1290.0 1289.0 1299.0 1299.0 1282.0 1293.0 1290.0 4.0 1.0 3700.0 9543.15 11498.0 112.0
65 FG1909.ZCE 20181221 1293.0 1290.0 1294.0 1300.0 1291.0 1291.0 1295.0 1.0 5.0 2308.0 5978.56 11244.0 -254.0
66 FG1909.ZCE 20181224 1291.0 1295.0 1294.0 1298.0 1271.0 1275.0 1282.0 -20.0 -13.0 4852.0 12437.78 13486.0 2242.0
67 FG1909.ZCE 20181225 1275.0 1282.0 1277.0 1283.0 1268.0 1280.0 1274.0 -2.0 -8.0 4600.0 11721.25 14300.0 814.0
68 FG1909.ZCE 20181226 1280.0 1274.0 1277.0 1282.0 1273.0 1277.0 1278.0 3.0 4.0 3170.0 8101.44 14646.0 346.0
69 FG1909.ZCE 20181227 1277.0 1278.0 1278.0 1297.0 1272.0 1279.0 1281.0 1.0 3.0 4932.0 12640.22 16006.0 1360.0
70 FG1909.ZCE 20181228 1279.0 1281.0 1278.0 1287.0 1273.0 1285.0 1280.0 4.0 -1.0 4648.0 11900.15 15324.0 -682.0
71 FG1909.ZCE 20190102 1285.0 1280.0 1292.0 1292.0 1275.0 1276.0 1282.0 -4.0 2.0 3324.0 8525.56 16188.0 864.0
72 FG1909.ZCE 20190103 1276.0 1282.0 1275.0 1296.0 1273.0 1295.0 1285.0 13.0 3.0 9026.0 23194.73 18500.0 2312.0
73 FG1909.ZCE 20190104 1295.0 1285.0 1294.0 1310.0 1291.0 1306.0 1299.0 21.0 14.0 7754.0 20143.29 18756.0 256.0
74 FG1909.ZCE 20190107 1306.0 1299.0 1306.0 1310.0 1297.0 1305.0 1305.0 6.0 6.0 12998.0 33922.62 25398.0 6642.0
75 FG1909.ZCE 20190108 1305.0 1305.0 1306.0 1306.0 1297.0 1299.0 1301.0 -6.0 -4.0 4048.0 10536.06 25652.0 254.0
76 FG1909.ZCE 20190109 1299.0 1301.0 1299.0 1305.0 1295.0 1299.0 1301.0 -2.0 0.0 7680.0 19975.96 27648.0 1996.0
77 FG1909.ZCE 20190110 1299.0 1301.0 1299.0 1306.0 1294.0 1295.0 1300.0 -6.0 -1.0 8046.0 20917.84 30428.0 2780.0
78 FG1909.ZCE 20190111 1295.0 1300.0 1295.0 1312.0 1295.0 1310.0 1304.0 10.0 4.0 15746.0 41061.32 36538.0 6110.0
79 FG1909.ZCE 20190114 1310.0 1304.0 1308.0 1310.0 1303.0 1303.0 1306.0 -1.0 2.0 6200.0 16191.1 36022.0 -516.0
80 FG1909.ZCE 20190115 1303.0 1306.0 1305.0 1306.0 1296.0 1299.0 1300.0 -7.0 -6.0 8502.0 22107.53 39066.0 3044.0
81 FG1909.ZCE 20190116 1299.0 1300.0 1299.0 1310.0 1296.0 1305.0 1305.0 5.0 5.0 7476.0 19511.6 38340.0 -726.0
82 FG1909.ZCE 20190117 1305.0 1305.0 1304.0 1306.0 1297.0 1297.0 1301.0 -8.0 -4.0 7584.0 19734.93 39438.0 1098.0
83 FG1909.ZCE 20190118 1297.0 1301.0 1298.0 1308.0 1287.0 1305.0 1301.0 4.0 0.0 9890.0 25733.58 42146.0 2708.0
84 FG1909.ZCE 20190121 1305.0 1301.0 1307.0 1335.0 1304.0 1330.0 1320.0 29.0 19.0 17806.0 47008.94 40940.0 -1206.0
85 FG1909.ZCE 20190122 1330.0 1320.0 1328.0 1329.0 1320.0 1323.0 1324.0 3.0 4.0 5584.0 14790.2 39796.0 -1144.0
86 FG1909.ZCE 20190123 1323.0 1324.0 1324.0 1331.0 1320.0 1323.0 1325.0 -1.0 1.0 4770.0 12643.74 38672.0 -1124.0
87 FG1909.ZCE 20190124 1323.0 1325.0 1324.0 1329.0 1318.0 1327.0 1325.0 2.0 0.0 4638.0 12292.98 38740.0 68.0
88 FG1909.ZCE 20190125 1327.0 1325.0 1326.0 1340.0 1324.0 1330.0 1330.0 5.0 5.0 8646.0 23002.0 39742.0 1002.0
89 FG1909.ZCE 20190128 1330.0 1330.0 1331.0 1353.0 1330.0 1333.0 1341.0 3.0 11.0 11472.0 30776.64 41560.0 1818.0
90 FG1909.ZCE 20190129 1333.0 1341.0 1332.0 1338.0 1329.0 1332.0 1333.0 -9.0 -8.0 8056.0 21483.93 40800.0 -760.0
91 FG1909.ZCE 20190130 1332.0 1333.0 1334.0 1354.0 1332.0 1347.0 1345.0 14.0 12.0 8834.0 23759.66 39536.0 -1264.0
92 FG1909.ZCE 20190131 1347.0 1345.0 1348.0 1359.0 1344.0 1354.0 1350.0 9.0 5.0 7078.0 19115.52 37794.0 -1742.0
93 FG1909.ZCE 20190201 1354.0 1350.0 1354.0 1372.0 1353.0 1366.0 1366.0 16.0 16.0 6944.0 18965.2 36744.0 -1050.0
94 FG1909.ZCE 20190211 1366.0 1366.0 1383.0 1383.0 1366.0 1370.0 1372.0 4.0 6.0 5154.0 14146.07 36904.0 160.0
95 FG1909.ZCE 20190212 1370.0 1372.0 1371.0 1371.0 1352.0 1353.0 1360.0 -19.0 -12.0 6724.0 18291.77 36974.0 70.0
96 FG1909.ZCE 20190213 1353.0 1360.0 1353.0 1358.0 1337.0 1339.0 1346.0 -21.0 -14.0 11956.0 32195.62 39174.0 2200.0
97 FG1909.ZCE 20190214 1339.0 1346.0 1338.0 1341.0 1328.0 1330.0 1335.0 -16.0 -11.0 10454.0 27916.19 37094.0 -2080.0
98 FG1909.ZCE 20190215 1330.0 1335.0 1330.0 1334.0 1311.0 1318.0 1320.0 -17.0 -15.0 12018.0 31724.04 39592.0 2498.0
99 FG1909.ZCE 20190218 1318.0 1320.0 1318.0 1324.0 1312.0 1316.0 1319.0 -4.0 -1.0 9676.0 25522.8 37518.0 -2074.0
100 FG1909.ZCE 20190219 1316.0 1319.0 1317.0 1344.0 1316.0 1343.0 1330.0 24.0 11.0 14894.0 39620.11 40106.0 2588.0
101 FG1909.ZCE 20190220 1343.0 1330.0 1344.0 1345.0 1330.0 1337.0 1336.0 7.0 6.0 10184.0 27216.88 38418.0 -1688.0
102 FG1909.ZCE 20190221 1337.0 1336.0 1335.0 1340.0 1316.0 1334.0 1330.0 -2.0 -6.0 12900.0 34315.55 39320.0 902.0
103 FG1909.ZCE 20190222 1334.0 1330.0 1333.0 1333.0 1321.0 1332.0 1327.0 2.0 -3.0 8960.0 23787.78 38114.0 -1206.0
104 FG1909.ZCE 20190225 1332.0 1327.0 1332.0 1339.0 1326.0 1331.0 1332.0 4.0 5.0 8796.0 23433.5 37108.0 -1006.0
105 FG1909.ZCE 20190226 1331.0 1332.0 1330.0 1337.0 1320.0 1333.0 1328.0 1.0 -4.0 9696.0 25762.22 36202.0 -906.0
106 FG1909.ZCE 20190227 1333.0 1328.0 1332.0 1340.0 1328.0 1334.0 1334.0 6.0 6.0 7516.0 20059.5 37852.0 1650.0
107 FG1909.ZCE 20190228 1334.0 1334.0 1336.0 1341.0 1300.0 1303.0 1316.0 -31.0 -18.0 20798.0 54733.73 43206.0 5354.0
108 FG1909.ZCE 20190301 1303.0 1316.0 1297.0 1312.0 1296.0 1309.0 1305.0 -7.0 -11.0 15944.0 41603.34 43176.0 -30.0
109 FG1909.ZCE 20190304 1309.0 1305.0 1310.0 1314.0 1288.0 1303.0 1304.0 -2.0 -1.0 22482.0 58641.38 48172.0 4996.0
110 FG1909.ZCE 20190305 1303.0 1304.0 1303.0 1306.0 1293.0 1296.0 1300.0 -8.0 -4.0 15926.0 41401.64 50248.0 2076.0
111 FG1909.ZCE 20190306 1296.0 1300.0 1290.0 1297.0 1283.0 1291.0 1292.0 -9.0 -8.0 15974.0 41281.35 52444.0 2196.0
112 FG1909.ZCE 20190307 1291.0 1292.0 1291.0 1302.0 1290.0 1294.0 1296.0 2.0 4.0 13874.0 35959.28 52888.0 444.0
113 FG1909.ZCE 20190308 1294.0 1296.0 1296.0 1302.0 1289.0 1290.0 1295.0 -6.0 -1.0 14354.0 37173.43 53586.0 698.0
114 FG1909.ZCE 20190311 1290.0 1295.0 1288.0 1293.0 1275.0 1281.0 1284.0 -14.0 -11.0 22834.0 58627.12 60580.0 6994.0
115 FG1909.ZCE 20190312 1281.0 1284.0 1279.0 1287.0 1279.0 1285.0 1282.0 1.0 -2.0 15256.0 39101.16 57690.0 -2890.0
116 FG1909.ZCE 20190313 1285.0 1282.0 1286.0 1287.0 1275.0 1280.0 1282.0 -2.0 0.0 12948.0 33195.53 59734.0 2044.0
117 FG1909.ZCE 20190314 1280.0 1282.0 1279.0 1290.0 1278.0 1288.0 1285.0 6.0 3.0 14940.0 38383.15 60822.0 1088.0
118 FG1909.ZCE 20190315 1288.0 1285.0 1288.0 1295.0 1283.0 1289.0 1289.0 4.0 4.0 20368.0 52514.29 64000.0 3178.0
119 FG1909.ZCE 20190318 1289.0 1289.0 1288.0 1294.0 1278.0 1279.0 1287.0 -10.0 -2.0 17324.0 44575.49 66516.0 2516.0
120 FG1909.ZCE 20190319 1279.0 1287.0 1279.0 1283.0 1263.0 1263.0 1274.0 -24.0 -13.0 23316.0 59399.91 72546.0 6030.0
121 FG1909.ZCE 20190320 1263.0 1274.0 1267.0 1274.0 1266.0 1273.0 1269.0 -1.0 -5.0 16690.0 42374.25 71712.0 -834.0
122 FG1909.ZCE 20190321 1273.0 1269.0 1273.0 1279.0 1270.0 1276.0 1276.0 7.0 7.0 20174.0 51467.86 75120.0 3408.0
123 FG1909.ZCE 20190322 1276.0 1276.0 1276.0 1282.0 1270.0 1281.0 1277.0 5.0 1.0 21272.0 54313.93 74592.0 -528.0
124 FG1909.ZCE 20190325 1281.0 1277.0 1279.0 1282.0 1273.0 1276.0 1278.0 -1.0 1.0 15482.0 39569.65 76924.0 2332.0
125 FG1909.ZCE 20190326 1276.0 1278.0 1276.0 1278.0 1271.0 1274.0 1275.0 -4.0 -3.0 15504.0 39522.48 76340.0 -584.0
126 FG1909.ZCE 20190327 1274.0 1275.0 1275.0 1286.0 1275.0 1277.0 1280.0 2.0 5.0 18938.0 48481.05 76714.0 374.0
127 FG1909.ZCE 20190328 1277.0 1280.0 1277.0 1285.0 1275.0 1278.0 1281.0 -2.0 1.0 17862.0 45755.08 77146.0 432.0
128 FG1909.ZCE 20190329 1278.0 1281.0 1276.0 1293.0 1273.0 1291.0 1284.0 10.0 3.0 31058.0 79772.12 77320.0 174.0
129 FG1909.ZCE 20190401 1291.0 1284.0 1293.0 1300.0 1285.0 1296.0 1292.0 12.0 8.0 38070.0 98377.08 79692.0 2372.0
130 FG1909.ZCE 20190402 1296.0 1292.0 1294.0 1299.0 1289.0 1291.0 1293.0 -1.0 1.0 19058.0 49269.72 81740.0 2048.0
131 FG1909.ZCE 20190403 1291.0 1293.0 1291.0 1299.0 1286.0 1296.0 1294.0 3.0 1.0 39452.0 102133.12 91024.0 9284.0
132 FG1909.ZCE 20190404 1296.0 1294.0 1296.0 1308.0 1295.0 1307.0 1303.0 13.0 9.0 38048.0 99153.24 94308.0 3284.0
133 FG1909.ZCE 20190408 1307.0 1303.0 1309.0 1321.0 1301.0 1316.0 1314.0 13.0 11.0 33482.0 87975.0 99082.0 4774.0
134 FG1909.ZCE 20190409 1316.0 1314.0 1315.0 1325.0 1310.0 1315.0 1317.0 1.0 3.0 42828.0 112774.9 107478.0 8396.0
135 FG1909.ZCE 20190410 1315.0 1317.0 1315.0 1332.0 1312.0 1328.0 1320.0 11.0 3.0 46130.0 121812.2 122632.0 15154.0
136 FG1909.ZCE 20190411 1328.0 1320.0 1327.0 1345.0 1323.0 1337.0 1334.0 17.0 14.0 95694.0 255360.0 150418.0 27786.0
137 FG1909.ZCE 20190412 1337.0 1334.0 1340.0 1347.0 1328.0 1332.0 1336.0 -2.0 2.0 102846.0 274716.3 154270.0 3852.0
138 FG1909.ZCE 20190415 1332.0 1336.0 1336.0 1337.0 1328.0 1330.0 1331.0 -6.0 -5.0 51070.0 135981.9 155740.0 1470.0
139 FG1909.ZCE 20190416 1330.0 1331.0 1333.0 1344.0 1326.0 1341.0 1335.0 10.0 4.0 63454.0 169465.72 161102.0 5362.0
140 FG1909.ZCE 20190417 1341.0 1335.0 1338.0 1341.0 1334.0 1335.0 1337.0 0.0 2.0 70342.0 188107.98 180852.0 19750.0
141 FG1909.ZCE 20190418 1335.0 1337.0 1336.0 1337.0 1320.0 1320.0 1326.0 -17.0 -11.0 101938.0 270411.72 177952.0 -2900.0
142 FG1909.ZCE 20190419 1320.0 1326.0 1322.0 1343.0 1315.0 1342.0 1329.0 16.0 3.0 111066.0 295189.74 193054.0 15102.0
143 FG1909.ZCE 20190422 1342.0 1329.0 1340.0 1361.0 1337.0 1351.0 1351.0 22.0 22.0 177964.0 480802.14 207254.0 14200.0
144 FG1909.ZCE 20190423 1351.0 1351.0 1353.0 1366.0 1349.0 1359.0 1358.0 8.0 7.0 158050.0 429386.2 221218.0 13964.0
145 FG1909.ZCE 20190424 1359.0 1358.0 1357.0 1362.0 1351.0 1356.0 1356.0 -2.0 -2.0 102664.0 278350.34 212852.0 -8366.0
146 FG1909.ZCE 20190425 1356.0 1356.0 1358.0 1363.0 1352.0 1356.0 1356.0 0.0 0.0 93034.0 252337.72 214536.0 1684.0
147 FG1909.ZCE 20190426 1356.0 1356.0 1354.0 1369.0 1344.0 1360.0 1355.0 4.0 -1.0 162058.0 439049.55 218136.0 3600.0
148 FG1909.ZCE 20190429 1360.0 1355.0 1360.0 1364.0 1350.0 1352.0 1356.0 -3.0 1.0 95500.0 258955.0 203198.0 -14938.0
149 FG1909.ZCE 20190430 1352.0 1356.0 1354.0 1361.0 1348.0 1354.0 1355.0 -2.0 -1.0 89984.0 243921.12 193732.0 -9466.0
150 FG1909.ZCE 20190506 1354.0 1355.0 1350.0 1370.0 1337.0 1340.0 1347.0 -15.0 -8.0 149902.0 403709.54 213206.0 19474.0
151 FG1909.ZCE 20190507 1340.0 1347.0 1341.0 1344.0 1333.0 1334.0 1338.0 -13.0 -9.0 168960.0 452117.93 212342.0 -864.0
152 FG1909.ZCE 20190508 1334.0 1338.0 1334.0 1342.0 1330.0 1338.0 1337.0 0.0 -1.0 102724.0 274754.6 210444.0 -1898.0
153 FG1909.ZCE 20190509 1338.0 1337.0 1337.0 1359.0 1335.0 1354.0 1348.0 17.0 11.0 150982.0 407112.26 216830.0 6386.0
154 FG1909.ZCE 20190510 1354.0 1348.0 1355.0 1361.0 1351.0 1360.0 1357.0 12.0 9.0 105962.0 287484.83 209000.0 -7830.0
155 FG1909.ZCE 20190513 1360.0 1357.0 1361.0 1374.0 1355.0 1372.0 1364.0 15.0 7.0 173008.0 472042.55 227996.0 18996.0
156 FG1909.ZCE 20190514 1372.0 1364.0 1375.0 1375.0 1361.0 1362.0 1367.0 -2.0 3.0 137672.0 376285.01 225880.0 -2116.0
157 FG1909.ZCE 20190515 1362.0 1367.0 1365.0 1395.0 1361.0 1393.0 1378.0 26.0 11.0 219234.0 604391.76 267806.0 41926.0
158 FG1909.ZCE 20190516 1393.0 1378.0 1392.0 1404.0 1387.0 1395.0 1395.0 17.0 17.0 183168.0 511010.35 254338.0 -13468.0
159 FG1909.ZCE 20190517 1395.0 1395.0 1396.0 1414.0 1392.0 1406.0 1402.0 11.0 7.0 174446.0 489172.48 277074.0 22736.0
160 FG1909.ZCE 20190520 1406.0 1402.0 1405.0 1408.0 1395.0 1400.0 1401.0 -2.0 -1.0 153334.0 429624.67 256946.0 -20128.0
161 FG1909.ZCE 20190521 1400.0 1401.0 1401.0 1417.0 1396.0 1407.0 1406.0 6.0 5.0 148166.0 416552.92 256334.0 -612.0
162 FG1909.ZCE 20190522 1407.0 1406.0 1405.0 1427.0 1394.0 1421.0 1409.0 15.0 3.0 259866.0 732050.42 276694.0 20360.0
163 FG1909.ZCE 20190523 1421.0 1409.0 1420.0 1424.0 1395.0 1396.0 1407.0 -13.0 -2.0 250064.0 703912.97 258098.0 -18596.0
164 FG1909.ZCE 20190524 1396.0 1407.0 1396.0 1404.0 1387.0 1398.0 1395.0 -9.0 -12.0 209398.0 584242.92 252624.0 -5474.0
165 FG1909.ZCE 20190527 1398.0 1395.0 1396.0 1426.0 1396.0 1403.0 1412.0 8.0 17.0 297058.0 838893.68 269098.0 16474.0
166 FG1909.ZCE 20190528 1403.0 1412.0 1403.0 1404.0 1382.0 1388.0 1390.0 -24.0 -22.0 309402.0 859893.12 264934.0 -4164.0
167 FG1909.ZCE 20190529 1388.0 1390.0 1390.0 1392.0 1381.0 1384.0 1386.0 -6.0 -4.0 159716.0 442828.71 252922.0 -12012.0
168 FG1909.ZCE 20190530 1384.0 1386.0 1381.0 1408.0 1376.0 1383.0 1393.0 -3.0 7.0 339300.0 945456.2 259892.0 6970.0
169 FG1909.ZCE 20190531 1383.0 1393.0 1381.0 1387.0 1373.0 1377.0 1378.0 -16.0 -15.0 219138.0 604154.64 272346.0 12454.0
170 FG1909.ZCE 20190603 1377.0 1378.0 1377.0 1386.0 1364.0 1377.0 1376.0 -1.0 -2.0 246588.0 678417.45 276404.0 4058.0
171 FG1909.ZCE 20190604 1377.0 1376.0 1377.0 1378.0 1358.0 1369.0 1366.0 -7.0 -10.0 242662.0 662979.02 289034.0 12630.0
172 FG1909.ZCE 20190605 1369.0 1366.0 1370.0 1382.0 1369.0 1374.0 1374.0 8.0 8.0 151440.0 416260.12 282882.0 -6152.0
173 FG1909.ZCE 20190606 1374.0 1374.0 1374.0 1397.0 1366.0 1396.0 1381.0 22.0 7.0 293260.0 809759.79 278072.0 -4810.0
174 FG1909.ZCE 20190610 1396.0 1381.0 1398.0 1418.0 1398.0 1404.0 1406.0 23.0 25.0 188374.0 529845.83 273658.0 -4414.0
175 FG1909.ZCE 20190611 1404.0 1406.0 1410.0 1463.0 1410.0 1463.0 1450.0 57.0 44.0 653362.0 1894104.91 353176.0 79518.0
176 FG1909.ZCE 20190612 1463.0 1450.0 1477.0 1486.0 1444.0 1448.0 1461.0 -2.0 11.0 766886.0 2241456.03 288192.0 -64984.0
177 FG1909.ZCE 20190613 1448.0 1461.0 1448.0 1469.0 1448.0 1463.0 1459.0 2.0 -2.0 363988.0 1062217.76 307830.0 19638.0
178 FG1909.ZCE 20190614 1463.0 1459.0 1464.0 1471.0 1455.0 1463.0 1463.0 4.0 4.0 274166.0 802325.0 297300.0 -10530.0
179 FG1909.ZCE 20190617 1463.0 1463.0 1466.0 1473.0 1453.0 1458.0 1462.0 -5.0 -1.0 300214.0 878045.98 292810.0 -4490.0
180 FG1909.ZCE 20190618 1458.0 1462.0 1458.0 1472.0 1454.0 1466.0 1463.0 4.0 1.0 272778.0 798404.78 302056.0 9246.0
181 FG1909.ZCE 20190619 1466.0 1463.0 1468.0 1482.0 1461.0 1476.0 1474.0 13.0 11.0 374480.0 1104340.9 334204.0 32148.0
182 FG1909.ZCE 20190620 1476.0 1474.0 1478.0 1497.0 1472.0 1487.0 1484.0 13.0 10.0 424686.0 1260563.68 348460.0 14256.0
183 FG1909.ZCE 20190621 1487.0 1484.0 1487.0 1491.0 1480.0 1485.0 1486.0 1.0 2.0 197388.0 586665.96 337032.0 -11428.0
184 FG1909.ZCE 20190624 1485.0 1486.0 1485.0 1495.0 1481.0 1489.0 1487.0 3.0 1.0 177524.0 528080.31 333896.0 -3136.0
185 FG1909.ZCE 20190625 1489.0 1487.0 1486.0 1491.0 1484.0 1486.0 1487.0 -1.0 0.0 130890.0 389326.59 333976.0 80.0
186 FG1909.ZCE 20190626 1486.0 1487.0 1488.0 1517.0 1483.0 1508.0 1502.0 21.0 15.0 469244.0 1409216.14 369248.0 35272.0
187 FG1909.ZCE 20190627 1508.0 1502.0 1502.0 1507.0 1493.0 1495.0 1501.0 -7.0 -1.0 212506.0 637809.14 333848.0 -35400.0
188 FG1909.ZCE 20190628 1495.0 1501.0 1496.0 1510.0 1487.0 1492.0 1499.0 -9.0 -2.0 225086.0 674955.5 332380.0 -1468.0
189 FG1909.ZCE 20190701 1492.0 1499.0 1496.0 1509.0 1487.0 1506.0 1500.0 7.0 1.0 200938.0 602930.06 343524.0 11144.0
190 FG1909.ZCE 20190702 1506.0 1500.0 1504.0 1520.0 1502.0 1508.0 1511.0 8.0 11.0 289512.0 875189.42 356772.0 13248.0
191 FG1909.ZCE 20190703 1508.0 1511.0 1505.0 1514.0 1480.0 1485.0 1496.0 -26.0 -15.0 348190.0 1041488.19 343570.0 -13202.0
192 FG1909.ZCE 20190704 1485.0 1496.0 1488.0 1493.0 1479.0 1488.0 1487.0 -8.0 -9.0 220308.0 655028.66 335174.0 -8396.0
193 FG1909.ZCE 20190705 1488.0 1487.0 1489.0 1496.0 1474.0 1483.0 1485.0 -4.0 -2.0 269876.0 801707.28 318960.0 -16214.0
194 FG1909.ZCE 20190708 1483.0 1485.0 1481.0 1490.0 1480.0 1489.0 1485.0 4.0 0.0 171412.0 509075.76 301610.0 -17350.0
195 FG1909.ZCE 20190709 1489.0 1485.0 1489.0 1511.0 1489.0 1503.0 1503.0 18.0 18.0 311700.0 937101.27 295230.0 -6380.0
196 FG1909.ZCE 20190710 1503.0 1503.0 1500.0 1501.0 1465.0 1484.0 1482.0 -19.0 -21.0 444116.0 1316512.39 289894.0 -5336.0
197 FG1909.ZCE 20190711 1484.0 1482.0 1487.0 1492.0 1483.0 1484.0 1487.0 2.0 5.0 164858.0 490217.3 275996.0 -13898.0
198 FG1909.ZCE 20190712 1484.0 1487.0 1486.0 1486.0 1477.0 1485.0 1482.0 -2.0 -5.0 168002.0 498020.67 280780.0 4784.0
199 FG1909.ZCE 20190715 1485.0 1482.0 1486.0 1498.0 1474.0 1494.0 1485.0 12.0 3.0 222278.0 660263.53 266898.0 -13882.0
200 FG1909.ZCE 20190716 1494.0 1485.0 1489.0 1506.0 1487.0 1497.0 1500.0 12.0 15.0 144766.0 434267.76 272482.0 5584.0
201 FG1909.ZCE 20190717 1497.0 1500.0 1500.0 1504.0 1490.0 1503.0 1497.0 3.0 -3.0 139248.0 416920.53 268236.0 -4246.0
202 FG1909.ZCE 20190718 1503.0 1497.0 1503.0 1506.0 1486.0 1488.0 1493.0 -9.0 -4.0 141746.0 423269.61 251340.0 -16896.0
203 FG1909.ZCE 20190719 1488.0 1493.0 1486.0 1501.0 1483.0 1499.0 1493.0 6.0 0.0 169850.0 507284.79 253348.0 2008.0
204 FG1909.ZCE 20190722 1499.0 1493.0 1496.0 1498.0 1475.0 1478.0 1482.0 -15.0 -11.0 259994.0 770654.64 242226.0 -11122.0
205 FG1909.ZCE 20190723 1478.0 1482.0 1475.0 1484.0 1471.0 1483.0 1478.0 1.0 -4.0 150764.0 445724.57 238944.0 -3282.0
206 FG1909.ZCE 20190724 1483.0 1478.0 1481.0 1491.0 1472.0 1488.0 1482.0 10.0 4.0 221464.0 656245.7 249748.0 10804.0
207 FG1909.ZCE 20190725 1488.0 1482.0 1491.0 1501.0 1483.0 1494.0 1494.0 12.0 12.0 196112.0 585844.3 264044.0 14296.0
208 FG1909.ZCE 20190726 1494.0 1494.0 1495.0 1505.0 1490.0 1498.0 1496.0 4.0 2.0 161482.0 483162.33 259224.0 -4820.0
209 FG1909.ZCE 20190729 1498.0 1496.0 1499.0 1499.0 1473.0 1477.0 1485.0 -19.0 -11.0 225756.0 670340.94 255000.0 -4224.0
210 FG1909.ZCE 20190730 1477.0 1485.0 1478.0 1484.0 1471.0 1474.0 1478.0 -11.0 -7.0 186516.0 551184.58 253218.0 -1782.0
211 FG1909.ZCE 20190731 1474.0 1478.0 1473.0 1486.0 1469.0 1474.0 1478.0 -4.0 0.0 188586.0 557354.5 250382.0 -2836.0
212 FG1909.ZCE 20190801 1474.0 1478.0 1475.0 1481.0 1470.0 1476.0 1476.0 -2.0 -2.0 133576.0 394403.64 237278.0 -13104.0
213 FG1909.ZCE 20190802 1476.0 1476.0 1476.0 1477.0 1463.0 1468.0 1470.0 -8.0 -6.0 210732.0 619405.67 239636.0 2358.0
214 FG1909.ZCE 20190805 1468.0 1470.0 1470.0 1495.0 1467.0 1484.0 1482.0 14.0 12.0 210418.0 623560.06 214432.0 -25204.0
215 FG1909.ZCE 20190806 1484.0 1482.0 1487.0 1493.0 1483.0 1492.0 1488.0 10.0 6.0 120124.0 357475.26 212938.0 -1494.0
216 FG1909.ZCE 20190807 1492.0 1488.0 1489.0 1491.0 1466.0 1477.0 1475.0 -11.0 -13.0 232014.0 684323.7 213080.0 142.0
217 FG1909.ZCE 20190808 1477.0 1475.0 1480.0 1488.0 1474.0 1483.0 1483.0 8.0 8.0 126414.0 374891.75 198244.0 -14836.0
218 FG1909.ZCE 20190809 1483.0 1483.0 1484.0 1490.0 1478.0 1486.0 1484.0 3.0 1.0 118676.0 352143.55 167026.0 -31218.0
219 FG1909.ZCE 20190812 1486.0 1484.0 1487.0 1495.0 1483.0 1492.0 1489.0 8.0 5.0 88652.0 263960.08 143012.0 -24014.0
220 FG1909.ZCE 20190813 1492.0 1489.0 1494.0 1495.0 1487.0 1490.0 1491.0 1.0 2.0 46516.0 138672.68 131922.0 -11090.0
221 FG1909.ZCE 20190814 1490.0 1491.0 1491.0 1495.0 1490.0 1493.0 1492.0 2.0 1.0 28908.0 86283.1 121334.0 -10588.0
222 FG1909.ZCE 20190815 1493.0 1492.0 1491.0 1505.0 1491.0 1504.0 1500.0 12.0 8.0 47488.0 142494.09 101244.0 -20090.0
223 FG1909.ZCE 20190816 1504.0 1500.0 1506.0 1516.0 1504.0 1514.0 1511.0 14.0 11.0 43400.0 131166.1 85568.0 -15676.0
224 FG1909.ZCE 20190819 1514.0 1511.0 1514.0 1515.0 1504.0 1510.0 1510.0 -1.0 -1.0 20012.0 60440.2 78532.0 -7036.0
225 FG1909.ZCE 20190820 1510.0 1510.0 1511.0 1512.0 1506.0 1507.0 1508.0 -3.0 -2.0 17582.0 53041.54 73952.0 -4580.0
226 FG1909.ZCE 20190821 1507.0 1508.0 1506.0 1510.0 1499.0 1507.0 1505.0 -1.0 -3.0 25230.0 75923.91 67280.0 -6672.0
227 FG1909.ZCE 20190822 1507.0 1505.0 1505.0 1516.0 1505.0 1512.0 1512.0 7.0 7.0 11132.0 33670.95 63058.0 -4222.0
228 FG1909.ZCE 20190823 1512.0 1512.0 1516.0 1525.0 1511.0 1522.0 1517.0 10.0 5.0 19288.0 58511.42 52720.0 -10338.0
229 FG1909.ZCE 20190826 1522.0 1517.0 1517.0 1526.0 1517.0 1521.0 1523.0 4.0 6.0 13758.0 41899.22 43280.0 -9440.0
230 FG1909.ZCE 20190827 1521.0 1523.0 1520.0 1527.0 1520.0 1522.0 1524.0 -1.0 1.0 14160.0 43152.2 34556.0 -8724.0
231 FG1909.ZCE 20190828 1522.0 1524.0 1525.0 1525.0 1516.0 1524.0 1521.0 0.0 -3.0 8980.0 27318.53 30836.0 -3720.0
232 FG1909.ZCE 20190829 1524.0 1521.0 1522.0 1528.0 1522.0 1526.0 1527.0 5.0 6.0 10646.0 32502.85 23434.0 -7402.0
233 FG1909.ZCE 20190830 1526.0 1527.0 1527.0 1535.0 1525.0 1530.0 1529.0 3.0 2.0 19822.0 60608.72 6806.0 -16628.0
234 FG1909.ZCE 20190902 1530.0 1529.0 1533.0 1535.0 1524.0 1533.0 1531.0 4.0 2.0 1986.0 6080.15 4846.0 -1960.0
235 FG1909.ZCE 20190903 1533.0 1531.0 1531.0 0.0 0.0 0.0 4846.0 0.0
236 FG1909.ZCE 20190904 1531.0 1535.0 1535.0 1535.0 1535.0 1535.0 4.0 4.0 64.0 196.48 4782.0 -64.0
237 FG1909.ZCE 20190905 1535.0 1535.0 1496.0 1500.0 1496.0 1500.0 1500.0 -35.0 -35.0 20.0 59.98 4780.0 -2.0
238 FG1909.ZCE 20190906 1500.0 1500.0 1505.0 1505.0 1505.0 1505.0 1505.0 5.0 5.0 10.0 30.1 4770.0 -10.0
239 FG1909.ZCE 20190909 1505.0 1505.0 1510.0 1537.0 1510.0 1537.0 1535.0 32.0 30.0 120.0 368.34 4650.0 -120.0
240 FG1909.ZCE 20190910 1537.0 1535.0 1535.0 0.0 0.0 0.0 4650.0 0.0
241 FG1909.ZCE 20190911 1535.0 1537.0 1539.0 1520.0 1539.0 1521.0 4.0 -14.0 1624.0 4938.74 3026.0 -1624.0
242 FG1909.ZCE 20190912 1539.0 1521.0 1539.0 1539.0 1530.0 1530.0 1533.0 9.0 12.0 6.0 18.4 3024.0 -2.0
243 FG1909.ZCE 20190916 1530.0 1533.0 1561.0 1561.0 1471.0 1471.0 1501.0 -62.0 -32.0 2574.0 7727.17 0.0 -3024.0
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
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
data/FG/FG1912.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1912.ZCE,20181217,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181218,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181219,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181220,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181221,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181224,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181225,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181226,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181227,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181228,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20190102,,1273.0,1240.0,1240.0,1240.0,1240.0,1240.0,-33.0,-33.0,2.0,4.96,2.0,2.0,
FG1912.ZCE,20190103,1240.0,1240.0,,,,,1243.0,,3.0,0.0,0.0,2.0,0.0,
FG1912.ZCE,20190104,,1243.0,,,,,1257.0,,14.0,0.0,0.0,2.0,0.0,
FG1912.ZCE,20190107,,1257.0,1276.0,1276.0,1276.0,1276.0,1276.0,19.0,19.0,400.0,1020.8,402.0,400.0,
FG1912.ZCE,20190108,1276.0,1276.0,,,,,1276.0,,0.0,0.0,0.0,402.0,0.0,
FG1912.ZCE,20190109,,1276.0,1287.0,1287.0,1287.0,1287.0,1287.0,11.0,11.0,1000.0,2574.0,1402.0,1000.0,
FG1912.ZCE,20190110,1287.0,1287.0,,,,,1287.0,,0.0,0.0,0.0,1402.0,0.0,
FG1912.ZCE,20190111,,1287.0,1303.0,1336.0,1303.0,1331.0,1315.0,44.0,28.0,6438.0,16933.64,5420.0,4018.0,
FG1912.ZCE,20190114,1331.0,1315.0,1313.0,1327.0,1306.0,1306.0,1313.0,-9.0,-2.0,2626.0,6895.04,7728.0,2308.0,
FG1912.ZCE,20190115,1306.0,1313.0,1307.0,1308.0,1299.0,1306.0,1301.0,-7.0,-12.0,2028.0,5278.8,9754.0,2026.0,
FG1912.ZCE,20190116,1306.0,1301.0,1281.0,1313.0,1281.0,1300.0,1281.0,-1.0,-20.0,406.0,1040.48,10154.0,400.0,
FG1912.ZCE,20190117,1300.0,1281.0,1297.0,1300.0,1295.0,1298.0,1298.0,17.0,17.0,856.0,2222.95,10586.0,432.0,
FG1912.ZCE,20190118,1298.0,1298.0,1286.0,1305.0,1286.0,1305.0,1295.0,7.0,-3.0,936.0,2423.79,11510.0,924.0,
FG1912.ZCE,20190121,1305.0,1295.0,1308.0,1326.0,1308.0,1316.0,1315.0,21.0,20.0,210.0,552.18,11596.0,86.0,
FG1912.ZCE,20190122,1316.0,1315.0,1315.0,1315.0,1310.0,1310.0,1314.0,-5.0,-1.0,580.0,1523.82,11996.0,400.0,
FG1912.ZCE,20190123,1310.0,1314.0,,,,,1314.0,,0.0,0.0,0.0,11996.0,0.0,
FG1912.ZCE,20190124,,1314.0,1327.0,1327.0,1312.0,1312.0,1322.0,-2.0,8.0,6.0,15.86,12000.0,4.0,
FG1912.ZCE,20190125,1312.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,12000.0,0.0,
FG1912.ZCE,20190128,,1322.0,1322.0,1322.0,1315.0,1315.0,1322.0,-7.0,0.0,416.0,1099.7,12400.0,400.0,
FG1912.ZCE,20190129,1315.0,1322.0,1316.0,1316.0,1316.0,1316.0,1316.0,-6.0,-6.0,96.0,252.67,12496.0,96.0,
FG1912.ZCE,20190130,1316.0,1316.0,1326.0,1340.0,1325.0,1339.0,1326.0,23.0,10.0,1210.0,3208.12,11802.0,-694.0,
FG1912.ZCE,20190131,1339.0,1326.0,1339.0,1339.0,1339.0,1339.0,1339.0,13.0,13.0,800.0,2142.4,12602.0,800.0,
FG1912.ZCE,20190201,1339.0,1339.0,1351.0,1351.0,1347.0,1347.0,1347.0,8.0,8.0,220.0,592.71,12388.0,-214.0,
FG1912.ZCE,20190211,1347.0,1347.0,1336.0,1336.0,1336.0,1336.0,1336.0,-11.0,-11.0,2002.0,5349.34,14386.0,1998.0,
FG1912.ZCE,20190212,1336.0,1336.0,1360.0,1360.0,1333.0,1336.0,1359.0,0.0,23.0,3752.0,10194.58,18132.0,3746.0,
FG1912.ZCE,20190213,1336.0,1359.0,1335.0,1347.0,1319.0,1319.0,1337.0,-40.0,-22.0,2040.0,5454.37,16156.0,-1976.0,
FG1912.ZCE,20190214,1319.0,1337.0,1315.0,1328.0,1311.0,1311.0,1312.0,-26.0,-25.0,66.0,173.14,16216.0,60.0,
FG1912.ZCE,20190215,1311.0,1312.0,1309.0,1309.0,1303.0,1303.0,1309.0,-9.0,-3.0,108.0,282.7,16318.0,102.0,
FG1912.ZCE,20190218,1303.0,1309.0,1300.0,1312.0,1300.0,1300.0,1310.0,-9.0,1.0,1152.0,3018.6,15970.0,-348.0,
FG1912.ZCE,20190219,1300.0,1310.0,1296.0,1328.0,1296.0,1324.0,1297.0,14.0,-13.0,1128.0,2925.17,17076.0,1106.0,
FG1912.ZCE,20190220,1324.0,1297.0,1310.0,1329.0,1310.0,1329.0,1311.0,32.0,14.0,104.0,272.63,17174.0,98.0,
FG1912.ZCE,20190221,1329.0,1311.0,1329.0,1329.0,1329.0,1329.0,1329.0,18.0,18.0,6.0,15.95,17174.0,0.0,
FG1912.ZCE,20190222,1329.0,1329.0,,,,,1329.0,,0.0,0.0,0.0,17174.0,0.0,
FG1912.ZCE,20190225,,1329.0,1328.0,1333.0,1326.0,1333.0,1330.0,4.0,1.0,40.0,106.41,17154.0,-20.0,
FG1912.ZCE,20190226,1333.0,1330.0,1316.0,1316.0,1316.0,1316.0,1316.0,-14.0,-14.0,2.0,5.26,17154.0,0.0,
FG1912.ZCE,20190227,1316.0,1316.0,1329.0,1329.0,1329.0,1329.0,1329.0,13.0,13.0,1400.0,3721.2,18554.0,1400.0,
FG1912.ZCE,20190228,1329.0,1329.0,1324.0,1324.0,1301.0,1301.0,1304.0,-28.0,-25.0,412.0,1074.7,18962.0,408.0,
FG1912.ZCE,20190301,1301.0,1304.0,1290.0,1304.0,1290.0,1304.0,1290.0,0.0,-14.0,902.0,2327.22,18062.0,-900.0,
FG1912.ZCE,20190304,1304.0,1290.0,1294.0,1304.0,1291.0,1300.0,1298.0,10.0,8.0,18.0,46.73,18066.0,4.0,
FG1912.ZCE,20190305,1300.0,1298.0,1301.0,1301.0,1301.0,1301.0,1301.0,3.0,3.0,1000.0,2602.0,17066.0,-1000.0,
FG1912.ZCE,20190306,1301.0,1301.0,1290.0,1290.0,1290.0,1290.0,1290.0,-11.0,-11.0,2.0,5.16,17068.0,2.0,
FG1912.ZCE,20190307,1290.0,1290.0,1297.0,1297.0,1297.0,1297.0,1297.0,7.0,7.0,2.0,5.19,17068.0,0.0,
FG1912.ZCE,20190308,1297.0,1297.0,,,,,1297.0,,0.0,0.0,0.0,17068.0,0.0,
FG1912.ZCE,20190311,,1297.0,,,,,1289.0,,-8.0,0.0,0.0,17068.0,0.0,
FG1912.ZCE,20190312,,1289.0,,,,,1289.0,,0.0,0.0,0.0,17068.0,0.0,
FG1912.ZCE,20190313,,1289.0,1289.0,1289.0,1289.0,1289.0,1289.0,0.0,0.0,2.0,5.16,17070.0,2.0,
FG1912.ZCE,20190314,1289.0,1289.0,1280.0,1280.0,1280.0,1280.0,1280.0,-9.0,-9.0,80.0,204.8,17150.0,80.0,
FG1912.ZCE,20190315,1280.0,1280.0,1302.0,1304.0,1282.0,1286.0,1293.0,6.0,13.0,404.0,1044.75,17350.0,200.0,
FG1912.ZCE,20190318,1286.0,1293.0,1298.0,1298.0,1288.0,1288.0,1296.0,-5.0,3.0,8.0,20.73,17352.0,2.0,
FG1912.ZCE,20190319,1288.0,1296.0,1272.0,1292.0,1272.0,1275.0,1275.0,-21.0,-21.0,4738.0,12083.78,13972.0,-3380.0,
FG1912.ZCE,20190320,1275.0,1275.0,1283.0,1283.0,1269.0,1282.0,1276.0,7.0,1.0,406.0,1036.18,13572.0,-400.0,
FG1912.ZCE,20190321,1282.0,1276.0,1293.0,1293.0,1291.0,1291.0,1291.0,15.0,15.0,254.0,655.84,13322.0,-250.0,
FG1912.ZCE,20190322,1291.0,1291.0,1304.0,1304.0,1276.0,1288.0,1283.0,-3.0,-8.0,34.0,87.21,13328.0,6.0,
FG1912.ZCE,20190325,1288.0,1283.0,1283.0,1291.0,1283.0,1284.0,1285.0,1.0,2.0,36.0,92.5,13340.0,12.0,
FG1912.ZCE,20190326,1284.0,1285.0,1277.0,1277.0,1277.0,1277.0,1277.0,-8.0,-8.0,4.0,10.22,13340.0,0.0,
FG1912.ZCE,20190327,1277.0,1277.0,,,,,1280.0,,3.0,0.0,0.0,13340.0,0.0,
FG1912.ZCE,20190328,,1280.0,1285.0,1285.0,1285.0,1285.0,1285.0,5.0,5.0,2.0,5.14,13338.0,-2.0,
FG1912.ZCE,20190329,1285.0,1285.0,1277.0,1303.0,1277.0,1283.0,1277.0,-2.0,-8.0,2058.0,5257.62,11358.0,-1980.0,
FG1912.ZCE,20190401,1283.0,1277.0,1302.0,1302.0,1285.0,1293.0,1293.0,16.0,16.0,2986.0,7721.56,9876.0,-1482.0,
FG1912.ZCE,20190402,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,9876.0,0.0,
FG1912.ZCE,20190403,,1293.0,1289.0,1289.0,1289.0,1289.0,1289.0,-4.0,-4.0,4.0,10.31,9876.0,0.0,
FG1912.ZCE,20190404,1289.0,1289.0,,,,,1291.0,,2.0,0.0,0.0,9876.0,0.0,
FG1912.ZCE,20190408,,1291.0,1304.0,1310.0,1299.0,1299.0,1299.0,8.0,8.0,2040.0,5300.57,10854.0,978.0,
FG1912.ZCE,20190409,1299.0,1299.0,1309.0,1323.0,1309.0,1310.0,1317.0,11.0,18.0,52.0,136.95,10846.0,-8.0,
FG1912.ZCE,20190410,1310.0,1317.0,1314.0,1316.0,1310.0,1316.0,1311.0,-1.0,-6.0,1204.0,3156.13,11144.0,298.0,
FG1912.ZCE,20190411,1316.0,1311.0,1320.0,1322.0,1320.0,1322.0,1322.0,11.0,11.0,10.0,26.43,11142.0,-2.0,
FG1912.ZCE,20190412,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,11142.0,0.0,
FG1912.ZCE,20190415,,1322.0,,,,,1322.0,,0.0,0.0,0.0,11142.0,0.0,
FG1912.ZCE,20190416,,1322.0,1325.0,1334.0,1316.0,1334.0,1320.0,12.0,-2.0,156.0,411.84,11292.0,150.0,
FG1912.ZCE,20190417,1334.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,11292.0,0.0,
FG1912.ZCE,20190418,,1320.0,1320.0,1323.0,1309.0,1323.0,1310.0,3.0,-10.0,2006.0,5254.85,12298.0,1006.0,
FG1912.ZCE,20190419,1323.0,1310.0,1307.0,1325.0,1307.0,1325.0,1321.0,15.0,11.0,10.0,26.43,12294.0,-4.0,
FG1912.ZCE,20190422,1325.0,1321.0,1339.0,1352.0,1333.0,1333.0,1339.0,12.0,18.0,328.0,878.42,12612.0,318.0,
FG1912.ZCE,20190423,1333.0,1339.0,1353.0,1358.0,1353.0,1358.0,1355.0,19.0,16.0,94.0,254.71,12656.0,44.0,
FG1912.ZCE,20190424,1358.0,1355.0,1357.0,1374.0,1357.0,1372.0,1359.0,17.0,4.0,304.0,826.02,12958.0,302.0,
FG1912.ZCE,20190425,1372.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,12958.0,0.0,
FG1912.ZCE,20190426,,1359.0,1371.0,1371.0,1355.0,1363.0,1364.0,4.0,5.0,14.0,38.2,12962.0,4.0,
FG1912.ZCE,20190429,1363.0,1364.0,1337.0,1378.0,1337.0,1364.0,1361.0,0.0,-3.0,120.0,326.73,13056.0,94.0,
FG1912.ZCE,20190430,1364.0,1361.0,1354.0,1377.0,1354.0,1364.0,1355.0,3.0,-6.0,108.0,292.68,13156.0,100.0,
FG1912.ZCE,20190506,1364.0,1355.0,1383.0,1383.0,1340.0,1348.0,1351.0,-7.0,-4.0,30.0,81.08,13156.0,0.0,
FG1912.ZCE,20190507,1348.0,1351.0,1332.0,1356.0,1332.0,1346.0,1347.0,-5.0,-4.0,24.0,64.63,13154.0,-2.0,
FG1912.ZCE,20190508,1346.0,1347.0,1341.0,1345.0,1341.0,1345.0,1343.0,-2.0,-4.0,4.0,10.74,13152.0,-2.0,
FG1912.ZCE,20190509,1345.0,1343.0,1354.0,1371.0,1340.0,1371.0,1360.0,28.0,17.0,10.0,27.2,13156.0,4.0,
FG1912.ZCE,20190510,1371.0,1360.0,1332.0,1373.0,1332.0,1355.0,1334.0,-5.0,-26.0,652.0,1739.91,12578.0,-578.0,
FG1912.ZCE,20190513,1355.0,1334.0,1387.0,1387.0,1354.0,1357.0,1364.0,23.0,30.0,62.0,169.11,12586.0,8.0,
FG1912.ZCE,20190514,1357.0,1364.0,1396.0,1396.0,1357.0,1364.0,1365.0,0.0,1.0,20.0,54.6,12590.0,4.0,
FG1912.ZCE,20190515,1364.0,1365.0,1366.0,1378.0,1357.0,1367.0,1361.0,2.0,-4.0,3216.0,8751.76,10878.0,-1712.0,
FG1912.ZCE,20190516,1367.0,1361.0,1372.0,1372.0,1372.0,1372.0,1372.0,11.0,11.0,2.0,5.49,10878.0,0.0,
FG1912.ZCE,20190517,1372.0,1372.0,,,,,1377.0,,5.0,0.0,0.0,10878.0,0.0,
FG1912.ZCE,20190520,,1377.0,1346.0,1346.0,1346.0,1346.0,1346.0,-31.0,-31.0,400.0,1076.8,10478.0,-400.0,
FG1912.ZCE,20190521,1346.0,1346.0,1372.0,1398.0,1372.0,1398.0,1386.0,52.0,40.0,38.0,105.31,10470.0,-8.0,
FG1912.ZCE,20190522,1398.0,1386.0,1395.0,1396.0,1395.0,1396.0,1396.0,10.0,10.0,16.0,44.66,10470.0,0.0,
FG1912.ZCE,20190523,1396.0,1396.0,1402.0,1402.0,1398.0,1398.0,1400.0,2.0,4.0,30.0,83.98,10466.0,-4.0,
FG1912.ZCE,20190524,1398.0,1400.0,1396.0,1396.0,1386.0,1395.0,1391.0,-5.0,-9.0,8.0,22.25,10468.0,2.0,
FG1912.ZCE,20190527,1395.0,1391.0,1420.0,1420.0,1407.0,1409.0,1407.0,18.0,16.0,2008.0,5650.63,9466.0,-1002.0,
FG1912.ZCE,20190528,1409.0,1407.0,1390.0,1395.0,1385.0,1395.0,1391.0,-12.0,-16.0,40.0,111.24,9468.0,2.0,
FG1912.ZCE,20190529,1395.0,1391.0,1388.0,1392.0,1388.0,1388.0,1392.0,-3.0,1.0,268.0,746.06,9204.0,-264.0,
FG1912.ZCE,20190530,1388.0,1392.0,1400.0,1405.0,1389.0,1389.0,1395.0,-3.0,3.0,20.0,55.78,9202.0,-2.0,
FG1912.ZCE,20190531,1389.0,1395.0,1387.0,1395.0,1380.0,1395.0,1389.0,0.0,-6.0,28.0,77.79,9202.0,0.0,
FG1912.ZCE,20190603,1395.0,1389.0,1383.0,1393.0,1379.0,1382.0,1384.0,-7.0,-5.0,28.0,77.5,9200.0,-2.0,
FG1912.ZCE,20190604,1382.0,1384.0,1380.0,1380.0,1365.0,1375.0,1370.0,-9.0,-14.0,38.0,104.15,9214.0,14.0,
FG1912.ZCE,20190605,1375.0,1370.0,,,,,1375.0,,5.0,0.0,0.0,9214.0,0.0,
FG1912.ZCE,20190606,,1375.0,1374.0,1407.0,1370.0,1407.0,1378.0,32.0,3.0,2416.0,6657.24,10418.0,1204.0,
FG1912.ZCE,20190610,1407.0,1378.0,1415.0,1425.0,1408.0,1411.0,1419.0,33.0,41.0,44.0,124.86,10400.0,-18.0,
FG1912.ZCE,20190611,1411.0,1419.0,1420.0,1476.0,1420.0,1475.0,1467.0,56.0,48.0,300.0,880.15,10558.0,158.0,
FG1912.ZCE,20190612,1475.0,1467.0,1481.0,1481.0,1443.0,1449.0,1447.0,-18.0,-20.0,4264.0,12339.0,12252.0,1694.0,
FG1912.ZCE,20190613,1449.0,1447.0,1447.0,1454.0,1447.0,1447.0,1449.0,0.0,2.0,18.0,52.17,12246.0,-6.0,
FG1912.ZCE,20190614,1447.0,1449.0,1441.0,1455.0,1441.0,1449.0,1442.0,0.0,-7.0,876.0,2527.0,12672.0,426.0,
FG1912.ZCE,20190617,1449.0,1442.0,1441.0,1446.0,1441.0,1446.0,1445.0,4.0,3.0,28.0,80.89,12672.0,0.0,
FG1912.ZCE,20190618,1446.0,1445.0,1435.0,1449.0,1435.0,1440.0,1441.0,-5.0,-4.0,14.0,40.36,12674.0,2.0,
FG1912.ZCE,20190619,1440.0,1441.0,1450.0,1472.0,1447.0,1450.0,1457.0,9.0,16.0,56.0,163.19,12662.0,-12.0,
FG1912.ZCE,20190620,1450.0,1457.0,1462.0,1470.0,1452.0,1455.0,1461.0,-2.0,4.0,22.0,64.28,12668.0,6.0,
FG1912.ZCE,20190621,1455.0,1461.0,1456.0,1456.0,1454.0,1454.0,1455.0,-7.0,-6.0,4.0,11.64,12664.0,-4.0,
FG1912.ZCE,20190624,1454.0,1455.0,1463.0,1470.0,1460.0,1460.0,1463.0,5.0,8.0,26.0,76.06,12662.0,-2.0,
FG1912.ZCE,20190625,1460.0,1463.0,1469.0,1473.0,1450.0,1450.0,1450.0,-13.0,-13.0,854.0,2477.12,12240.0,-422.0,
FG1912.ZCE,20190626,1450.0,1450.0,1480.0,1494.0,1480.0,1494.0,1490.0,44.0,40.0,8.0,23.83,12238.0,-2.0,
FG1912.ZCE,20190627,1494.0,1490.0,1484.0,1485.0,1478.0,1478.0,1483.0,-12.0,-7.0,40.0,118.62,12256.0,18.0,
FG1912.ZCE,20190628,1478.0,1483.0,1479.0,1479.0,1476.0,1476.0,1479.0,-7.0,-4.0,402.0,1189.1,12056.0,-200.0,
FG1912.ZCE,20190701,1476.0,1479.0,1490.0,1490.0,1488.0,1488.0,1490.0,9.0,11.0,16.0,47.66,12054.0,-2.0,
FG1912.ZCE,20190702,1488.0,1490.0,1489.0,1502.0,1482.0,1493.0,1486.0,3.0,-4.0,1700.0,5053.18,11322.0,-732.0,
FG1912.ZCE,20190703,1493.0,1486.0,1482.0,1489.0,1475.0,1475.0,1482.0,-11.0,-4.0,24.0,71.14,11312.0,-10.0,
FG1912.ZCE,20190704,1475.0,1482.0,1477.0,1477.0,1470.0,1471.0,1473.0,-11.0,-9.0,8.0,23.57,11314.0,2.0,
FG1912.ZCE,20190705,1471.0,1473.0,1475.0,1475.0,1469.0,1472.0,1471.0,-1.0,-2.0,12.0,35.31,11318.0,4.0,
FG1912.ZCE,20190708,1472.0,1471.0,1478.0,1478.0,1468.0,1478.0,1475.0,7.0,4.0,20.0,58.99,11310.0,-8.0,
FG1912.ZCE,20190709,1478.0,1475.0,1488.0,1488.0,1488.0,1488.0,1488.0,13.0,13.0,4.0,11.9,11306.0,-4.0,
FG1912.ZCE,20190710,1488.0,1488.0,1477.0,1477.0,1469.0,1469.0,1475.0,-19.0,-13.0,70.0,206.56,11252.0,-54.0,
FG1912.ZCE,20190711,1469.0,1475.0,1472.0,1480.0,1468.0,1475.0,1474.0,0.0,-1.0,40.0,117.94,11252.0,0.0,
FG1912.ZCE,20190712,1475.0,1474.0,1466.0,1476.0,1461.0,1468.0,1468.0,-6.0,-6.0,38.0,111.53,11256.0,4.0,
FG1912.ZCE,20190715,1468.0,1468.0,1460.0,1484.0,1457.0,1469.0,1468.0,1.0,0.0,18.0,52.84,11256.0,0.0,
FG1912.ZCE,20190716,1469.0,1468.0,1489.0,1499.0,1476.0,1484.0,1491.0,16.0,23.0,640.0,1908.6,11236.0,-20.0,
FG1912.ZCE,20190717,1484.0,1491.0,1483.0,1485.0,1468.0,1484.0,1482.0,-7.0,-9.0,62.0,183.75,11242.0,6.0,
FG1912.ZCE,20190718,1484.0,1482.0,1489.0,1489.0,1473.0,1476.0,1478.0,-6.0,-4.0,60.0,177.42,11262.0,20.0,
FG1912.ZCE,20190719,1476.0,1478.0,1466.0,1484.0,1466.0,1475.0,1476.0,-3.0,-2.0,80.0,236.16,11278.0,16.0,
FG1912.ZCE,20190722,1475.0,1476.0,1483.0,1483.0,1461.0,1462.0,1466.0,-14.0,-10.0,254.0,744.93,11478.0,200.0,
FG1912.ZCE,20190723,1462.0,1466.0,1467.0,1473.0,1456.0,1470.0,1468.0,4.0,2.0,18.0,52.83,11480.0,2.0,
FG1912.ZCE,20190724,1470.0,1468.0,1470.0,1472.0,1470.0,1472.0,1471.0,4.0,3.0,6.0,17.65,11480.0,0.0,
FG1912.ZCE,20190725,1472.0,1471.0,1477.0,1483.0,1472.0,1483.0,1478.0,12.0,7.0,66.0,195.09,11526.0,46.0,
FG1912.ZCE,20190726,1483.0,1478.0,1488.0,1488.0,1469.0,1480.0,1478.0,2.0,0.0,84.0,248.38,11600.0,74.0,
FG1912.ZCE,20190729,1480.0,1478.0,1473.0,1476.0,1459.0,1464.0,1466.0,-14.0,-12.0,32.0,93.8,11600.0,0.0,
FG1912.ZCE,20190730,1464.0,1466.0,1473.0,1473.0,1459.0,1460.0,1466.0,-6.0,0.0,80.0,234.61,11664.0,64.0,
FG1912.ZCE,20190731,1460.0,1466.0,1460.0,1465.0,1454.0,1454.0,1463.0,-12.0,-3.0,138.0,403.84,11702.0,38.0,
FG1912.ZCE,20190801,1454.0,1463.0,1465.0,1465.0,1446.0,1450.0,1456.0,-13.0,-7.0,64.0,186.38,11704.0,2.0,
FG1912.ZCE,20190802,1450.0,1456.0,1452.0,1452.0,1428.0,1435.0,1439.0,-21.0,-17.0,262.0,754.28,11896.0,192.0,
FG1912.ZCE,20190805,1435.0,1439.0,1444.0,1454.0,1438.0,1445.0,1451.0,6.0,12.0,4482.0,13006.3,9856.0,-2040.0,
FG1912.ZCE,20190806,1445.0,1451.0,1444.0,1448.0,1437.0,1445.0,1443.0,-6.0,-8.0,60.0,173.12,9862.0,6.0,
FG1912.ZCE,20190807,1445.0,1443.0,1434.0,1434.0,1401.0,1411.0,1413.0,-32.0,-30.0,98.0,277.02,9844.0,-18.0,
FG1912.ZCE,20190808,1411.0,1413.0,1412.0,1420.0,1406.0,1406.0,1417.0,-7.0,4.0,104.0,294.65,9878.0,34.0,
FG1912.ZCE,20190809,1406.0,1417.0,1412.0,1417.0,1407.0,1414.0,1412.0,-3.0,-5.0,102.0,288.02,9844.0,-34.0,
FG1912.ZCE,20190812,1414.0,1412.0,1414.0,1420.0,1414.0,1420.0,1416.0,8.0,4.0,64.0,181.22,9804.0,-40.0,
FG1912.ZCE,20190813,1420.0,1416.0,1413.0,1440.0,1413.0,1423.0,1424.0,7.0,8.0,76.0,216.42,9808.0,4.0,
FG1912.ZCE,20190814,1423.0,1424.0,1428.0,1447.0,1421.0,1439.0,1438.0,15.0,14.0,174.0,500.58,9878.0,70.0,
FG1912.ZCE,20190815,1439.0,1438.0,1442.0,1445.0,1432.0,1437.0,1437.0,-1.0,-1.0,1034.0,2972.01,8890.0,-988.0,
FG1912.ZCE,20190816,1437.0,1437.0,1454.0,1463.0,1442.0,1442.0,1450.0,5.0,13.0,654.0,1896.12,8472.0,-418.0,
FG1912.ZCE,20190819,1442.0,1450.0,1455.0,1465.0,1455.0,1461.0,1461.0,11.0,11.0,536.0,1565.67,8916.0,444.0,
FG1912.ZCE,20190820,1461.0,1461.0,1456.0,1477.0,1455.0,1455.0,1474.0,-6.0,13.0,480.0,1415.5,9286.0,370.0,
FG1912.ZCE,20190821,1455.0,1474.0,1462.0,1462.0,1442.0,1455.0,1451.0,-19.0,-23.0,234.0,679.27,9320.0,34.0,
FG1912.ZCE,20190822,1455.0,1451.0,1445.0,1458.0,1440.0,1443.0,1445.0,-8.0,-6.0,108.0,312.07,9236.0,-84.0,
FG1912.ZCE,20190823,1443.0,1445.0,1441.0,1450.0,1415.0,1434.0,1425.0,-11.0,-20.0,460.0,1310.68,9258.0,22.0,
FG1912.ZCE,20190826,1434.0,1425.0,1428.0,1430.0,1416.0,1416.0,1419.0,-9.0,-6.0,266.0,754.82,9056.0,-202.0,
FG1912.ZCE,20190827,1416.0,1419.0,1431.0,1433.0,1427.0,1430.0,1427.0,11.0,8.0,964.0,2751.41,8118.0,-938.0,
FG1912.ZCE,20190828,1430.0,1427.0,1421.0,1432.0,1413.0,1432.0,1425.0,5.0,-2.0,52.0,148.2,8124.0,6.0,
FG1912.ZCE,20190829,1432.0,1425.0,1442.0,1445.0,1416.0,1419.0,1432.0,-6.0,7.0,52.0,148.89,8126.0,2.0,
FG1912.ZCE,20190830,1419.0,1432.0,1403.0,1430.0,1403.0,1421.0,1427.0,-11.0,-5.0,226.0,645.02,7928.0,-198.0,
FG1912.ZCE,20190902,1421.0,1427.0,1425.0,1426.0,1425.0,1425.0,1425.0,-2.0,-2.0,6.0,17.1,7930.0,2.0,
FG1912.ZCE,20190903,1425.0,1425.0,1436.0,1436.0,1424.0,1426.0,1430.0,1.0,5.0,28.0,80.06,7936.0,6.0,
FG1912.ZCE,20190904,1426.0,1430.0,1428.0,1451.0,1428.0,1451.0,1437.0,21.0,7.0,30.0,86.2,7930.0,-6.0,
FG1912.ZCE,20190905,1451.0,1437.0,1440.0,1455.0,1440.0,1447.0,1448.0,10.0,11.0,58.0,168.0,7926.0,-4.0,
FG1912.ZCE,20190906,1447.0,1448.0,1440.0,1451.0,1440.0,1440.0,1445.0,-8.0,-3.0,20.0,57.78,7920.0,-6.0,
FG1912.ZCE,20190909,1440.0,1445.0,1439.0,1456.0,1436.0,1436.0,1445.0,-9.0,0.0,26.0,75.12,7930.0,10.0,
FG1912.ZCE,20190910,1436.0,1445.0,1458.0,1461.0,1443.0,1456.0,1454.0,11.0,9.0,266.0,773.74,8082.0,152.0,
FG1912.ZCE,20190911,1456.0,1454.0,1453.0,1466.0,1453.0,1463.0,1460.0,9.0,6.0,48.0,140.12,8090.0,8.0,
FG1912.ZCE,20190912,1463.0,1460.0,1461.0,1492.0,1455.0,1483.0,1476.0,23.0,16.0,230.0,679.16,8106.0,16.0,
FG1912.ZCE,20190916,1483.0,1476.0,1467.0,1491.0,1467.0,1489.0,1481.0,13.0,5.0,54.0,159.91,8110.0,4.0,
FG1912.ZCE,20190917,1489.0,1481.0,1480.0,1495.0,1473.0,1491.0,1483.0,10.0,2.0,186.0,551.56,8156.0,46.0,
FG1912.ZCE,20190918,1491.0,1483.0,1481.0,1494.0,1481.0,1483.0,1491.0,0.0,8.0,108.0,322.03,8200.0,44.0,
FG1912.ZCE,20190919,1483.0,1491.0,1483.0,1483.0,1475.0,1480.0,1478.0,-11.0,-13.0,92.0,271.97,8230.0,30.0,
FG1912.ZCE,20190920,1480.0,1478.0,1485.0,1485.0,1472.0,1473.0,1476.0,-5.0,-2.0,58.0,171.26,8196.0,-34.0,
FG1912.ZCE,20190923,1473.0,1476.0,1466.0,1478.0,1461.0,1472.0,1467.0,-4.0,-9.0,194.0,569.1,8136.0,-60.0,
FG1912.ZCE,20190924,1472.0,1467.0,1486.0,1486.0,1442.0,1454.0,1459.0,-13.0,-8.0,196.0,571.94,8096.0,-40.0,
FG1912.ZCE,20190925,1454.0,1459.0,1451.0,1460.0,1449.0,1451.0,1453.0,-8.0,-6.0,320.0,930.01,8030.0,-66.0,
FG1912.ZCE,20190926,1451.0,1453.0,1451.0,1475.0,1446.0,1475.0,1460.0,22.0,7.0,96.0,280.28,7964.0,-66.0,
FG1912.ZCE,20190927,1475.0,1460.0,1480.0,1490.0,1479.0,1490.0,1484.0,30.0,24.0,106.0,314.6,7914.0,-50.0,
FG1912.ZCE,20190930,1490.0,1484.0,1483.0,1504.0,1483.0,1504.0,1497.0,20.0,13.0,58.0,173.7,7896.0,-18.0,
FG1912.ZCE,20191008,1504.0,1497.0,1492.0,1509.0,1492.0,1498.0,1498.0,1.0,1.0,18.0,53.94,7898.0,2.0,
FG1912.ZCE,20191009,1498.0,1498.0,1491.0,1491.0,1481.0,1489.0,1488.0,-9.0,-10.0,104.0,309.43,7842.0,-56.0,
FG1912.ZCE,20191010,1489.0,1488.0,1497.0,1502.0,1488.0,1494.0,1495.0,6.0,7.0,128.0,382.76,7826.0,-16.0,
FG1912.ZCE,20191011,1494.0,1495.0,1494.0,1505.0,1492.0,1505.0,1498.0,10.0,3.0,84.0,251.71,7846.0,20.0,
FG1912.ZCE,20191014,1505.0,1498.0,1510.0,1513.0,1492.0,1500.0,1503.0,2.0,5.0,114.0,342.65,7842.0,-4.0,
FG1912.ZCE,20191015,1500.0,1503.0,1493.0,1504.0,1488.0,1501.0,1495.0,-2.0,-8.0,698.0,2087.59,7472.0,-370.0,
FG1912.ZCE,20191016,1501.0,1495.0,1501.0,1506.0,1494.0,1494.0,1500.0,-1.0,5.0,238.0,713.92,7278.0,-194.0,
FG1912.ZCE,20191017,1494.0,1500.0,1489.0,1500.0,1485.0,1490.0,1492.0,-10.0,-8.0,54.0,161.09,7252.0,-26.0,
FG1912.ZCE,20191018,1490.0,1492.0,1480.0,1543.0,1480.0,1537.0,1512.0,45.0,20.0,298.0,901.43,7220.0,-32.0,
FG1912.ZCE,20191021,1537.0,1512.0,1538.0,1553.0,1528.0,1553.0,1538.0,41.0,26.0,236.0,725.93,7228.0,8.0,
FG1912.ZCE,20191022,1553.0,1538.0,1544.0,1549.0,1535.0,1546.0,1544.0,8.0,6.0,92.0,284.13,7216.0,-12.0,
FG1912.ZCE,20191023,1546.0,1544.0,1548.0,1574.0,1539.0,1565.0,1555.0,21.0,11.0,194.0,603.22,7168.0,-48.0,
FG1912.ZCE,20191024,1565.0,1555.0,1562.0,1580.0,1560.0,1569.0,1569.0,14.0,14.0,430.0,1349.23,7074.0,-94.0,
FG1912.ZCE,20191025,1569.0,1569.0,1573.0,1573.0,1549.0,1559.0,1559.0,-10.0,-10.0,218.0,679.54,6994.0,-80.0,
FG1912.ZCE,20191028,1559.0,1559.0,1554.0,1559.0,1545.0,1558.0,1554.0,-1.0,-5.0,50.0,155.39,6974.0,-20.0,
FG1912.ZCE,20191029,1558.0,1554.0,1545.0,1565.0,1538.0,1540.0,1547.0,-14.0,-7.0,100.0,309.4,6946.0,-28.0,
FG1912.ZCE,20191030,1540.0,1547.0,1543.0,1550.0,1543.0,1545.0,1545.0,-2.0,-2.0,26.0,80.36,6942.0,-4.0,
FG1912.ZCE,20191031,1545.0,1545.0,1543.0,1560.0,1539.0,1550.0,1546.0,5.0,1.0,126.0,389.5,6896.0,-46.0,
FG1912.ZCE,20191101,1550.0,1546.0,1555.0,1559.0,1541.0,1551.0,1550.0,5.0,4.0,92.0,285.27,6848.0,-48.0,
FG1912.ZCE,20191104,1551.0,1550.0,1564.0,1564.0,1541.0,1551.0,1554.0,1.0,4.0,26.0,80.8,6838.0,-10.0,
FG1912.ZCE,20191105,1551.0,1554.0,1555.0,1557.0,1549.0,1552.0,1551.0,-2.0,-3.0,18.0,55.85,6834.0,-4.0,
FG1912.ZCE,20191106,1552.0,1551.0,1558.0,1558.0,1546.0,1549.0,1551.0,-2.0,0.0,30.0,93.07,6838.0,4.0,
FG1912.ZCE,20191107,1549.0,1551.0,1550.0,1557.0,1545.0,1551.0,1548.0,0.0,-3.0,82.0,253.84,6784.0,-54.0,
FG1912.ZCE,20191108,1551.0,1548.0,1553.0,1563.0,1549.0,1553.0,1551.0,5.0,3.0,262.0,812.92,6758.0,-26.0,
FG1912.ZCE,20191111,1553.0,1551.0,1549.0,1558.0,1540.0,1549.0,1546.0,-2.0,-5.0,252.0,779.09,6558.0,-200.0,
FG1912.ZCE,20191112,1549.0,1546.0,1550.0,1550.0,1534.0,1546.0,1540.0,0.0,-6.0,76.0,234.1,6514.0,-44.0,
FG1912.ZCE,20191113,1546.0,1540.0,1547.0,1568.0,1525.0,1540.0,1539.0,0.0,-1.0,146.0,449.51,6412.0,-102.0,
FG1912.ZCE,20191114,1540.0,1539.0,1531.0,1549.0,1531.0,1549.0,1538.0,10.0,-1.0,22.0,67.67,6414.0,2.0,
FG1912.ZCE,20191115,1549.0,1538.0,1549.0,1558.0,1542.0,1546.0,1549.0,8.0,11.0,1128.0,3494.59,5318.0,-1096.0,
FG1912.ZCE,20191118,1546.0,1549.0,1555.0,1557.0,1540.0,1550.0,1549.0,1.0,0.0,72.0,223.01,5284.0,-34.0,
FG1912.ZCE,20191119,1550.0,1549.0,1552.0,1552.0,1547.0,1548.0,1550.0,-1.0,1.0,10.0,31.0,5278.0,-6.0,
FG1912.ZCE,20191120,1548.0,1550.0,1535.0,1554.0,1535.0,1553.0,1549.0,3.0,-1.0,10.0,30.98,5282.0,4.0,
FG1912.ZCE,20191121,1553.0,1549.0,1538.0,1545.0,1516.0,1520.0,1528.0,-29.0,-21.0,144.0,439.97,5186.0,-96.0,
FG1912.ZCE,20191122,1520.0,1528.0,1522.0,1561.0,1509.0,1522.0,1522.0,-6.0,-6.0,114.0,346.94,5126.0,-60.0,
FG1912.ZCE,20191125,1522.0,1522.0,1520.0,1530.0,1517.0,1530.0,1526.0,8.0,4.0,360.0,1098.72,5022.0,-104.0,
FG1912.ZCE,20191126,1530.0,1526.0,1535.0,1535.0,1510.0,1535.0,1522.0,9.0,-4.0,2006.0,6106.32,3022.0,-2000.0,
FG1912.ZCE,20191127,1535.0,1522.0,1523.0,1550.0,1523.0,1550.0,1531.0,28.0,9.0,202.0,618.64,2826.0,-196.0,
FG1912.ZCE,20191128,1550.0,1531.0,1554.0,1590.0,1554.0,1590.0,1570.0,59.0,39.0,18.0,56.54,2820.0,-6.0,
FG1912.ZCE,20191129,1590.0,1570.0,1598.0,1629.0,1569.0,1629.0,1582.0,59.0,12.0,928.0,2935.88,2040.0,-780.0,
FG1912.ZCE,20191202,1629.0,1582.0,1610.0,1610.0,1581.0,1584.0,1596.0,2.0,14.0,26.0,82.97,2036.0,-4.0,
FG1912.ZCE,20191203,1584.0,1596.0,,,,,1596.0,,0.0,0.0,0.0,2036.0,0.0,
FG1912.ZCE,20191204,,1596.0,1605.0,1605.0,1605.0,1605.0,1605.0,9.0,9.0,1800.0,5778.0,236.0,-1800.0,
FG1912.ZCE,20191205,1605.0,1605.0,1585.0,1585.0,1585.0,1585.0,1585.0,-20.0,-20.0,114.0,361.38,122.0,-114.0,
FG1912.ZCE,20191206,1585.0,1585.0,,,,,1582.0,,-3.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191209,,1582.0,,,,,1607.0,,25.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191210,,1607.0,,,,,1628.0,,21.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191211,,1628.0,,,,,1629.0,,1.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191212,,1629.0,1650.0,1650.0,1650.0,1650.0,1650.0,21.0,21.0,122.0,402.6,0.0,-122.0,
FG1912.ZCE,20191213,1650.0,1650.0,,,,,1656.0,,6.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1912.ZCE 20181217 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
3 FG1912.ZCE 20181218 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
4 FG1912.ZCE 20181219 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
5 FG1912.ZCE 20181220 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
6 FG1912.ZCE 20181221 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
7 FG1912.ZCE 20181224 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
8 FG1912.ZCE 20181225 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
9 FG1912.ZCE 20181226 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
10 FG1912.ZCE 20181227 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
11 FG1912.ZCE 20181228 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
12 FG1912.ZCE 20190102 1273.0 1240.0 1240.0 1240.0 1240.0 1240.0 -33.0 -33.0 2.0 4.96 2.0 2.0
13 FG1912.ZCE 20190103 1240.0 1240.0 1243.0 3.0 0.0 0.0 2.0 0.0
14 FG1912.ZCE 20190104 1243.0 1257.0 14.0 0.0 0.0 2.0 0.0
15 FG1912.ZCE 20190107 1257.0 1276.0 1276.0 1276.0 1276.0 1276.0 19.0 19.0 400.0 1020.8 402.0 400.0
16 FG1912.ZCE 20190108 1276.0 1276.0 1276.0 0.0 0.0 0.0 402.0 0.0
17 FG1912.ZCE 20190109 1276.0 1287.0 1287.0 1287.0 1287.0 1287.0 11.0 11.0 1000.0 2574.0 1402.0 1000.0
18 FG1912.ZCE 20190110 1287.0 1287.0 1287.0 0.0 0.0 0.0 1402.0 0.0
19 FG1912.ZCE 20190111 1287.0 1303.0 1336.0 1303.0 1331.0 1315.0 44.0 28.0 6438.0 16933.64 5420.0 4018.0
20 FG1912.ZCE 20190114 1331.0 1315.0 1313.0 1327.0 1306.0 1306.0 1313.0 -9.0 -2.0 2626.0 6895.04 7728.0 2308.0
21 FG1912.ZCE 20190115 1306.0 1313.0 1307.0 1308.0 1299.0 1306.0 1301.0 -7.0 -12.0 2028.0 5278.8 9754.0 2026.0
22 FG1912.ZCE 20190116 1306.0 1301.0 1281.0 1313.0 1281.0 1300.0 1281.0 -1.0 -20.0 406.0 1040.48 10154.0 400.0
23 FG1912.ZCE 20190117 1300.0 1281.0 1297.0 1300.0 1295.0 1298.0 1298.0 17.0 17.0 856.0 2222.95 10586.0 432.0
24 FG1912.ZCE 20190118 1298.0 1298.0 1286.0 1305.0 1286.0 1305.0 1295.0 7.0 -3.0 936.0 2423.79 11510.0 924.0
25 FG1912.ZCE 20190121 1305.0 1295.0 1308.0 1326.0 1308.0 1316.0 1315.0 21.0 20.0 210.0 552.18 11596.0 86.0
26 FG1912.ZCE 20190122 1316.0 1315.0 1315.0 1315.0 1310.0 1310.0 1314.0 -5.0 -1.0 580.0 1523.82 11996.0 400.0
27 FG1912.ZCE 20190123 1310.0 1314.0 1314.0 0.0 0.0 0.0 11996.0 0.0
28 FG1912.ZCE 20190124 1314.0 1327.0 1327.0 1312.0 1312.0 1322.0 -2.0 8.0 6.0 15.86 12000.0 4.0
29 FG1912.ZCE 20190125 1312.0 1322.0 1322.0 0.0 0.0 0.0 12000.0 0.0
30 FG1912.ZCE 20190128 1322.0 1322.0 1322.0 1315.0 1315.0 1322.0 -7.0 0.0 416.0 1099.7 12400.0 400.0
31 FG1912.ZCE 20190129 1315.0 1322.0 1316.0 1316.0 1316.0 1316.0 1316.0 -6.0 -6.0 96.0 252.67 12496.0 96.0
32 FG1912.ZCE 20190130 1316.0 1316.0 1326.0 1340.0 1325.0 1339.0 1326.0 23.0 10.0 1210.0 3208.12 11802.0 -694.0
33 FG1912.ZCE 20190131 1339.0 1326.0 1339.0 1339.0 1339.0 1339.0 1339.0 13.0 13.0 800.0 2142.4 12602.0 800.0
34 FG1912.ZCE 20190201 1339.0 1339.0 1351.0 1351.0 1347.0 1347.0 1347.0 8.0 8.0 220.0 592.71 12388.0 -214.0
35 FG1912.ZCE 20190211 1347.0 1347.0 1336.0 1336.0 1336.0 1336.0 1336.0 -11.0 -11.0 2002.0 5349.34 14386.0 1998.0
36 FG1912.ZCE 20190212 1336.0 1336.0 1360.0 1360.0 1333.0 1336.0 1359.0 0.0 23.0 3752.0 10194.58 18132.0 3746.0
37 FG1912.ZCE 20190213 1336.0 1359.0 1335.0 1347.0 1319.0 1319.0 1337.0 -40.0 -22.0 2040.0 5454.37 16156.0 -1976.0
38 FG1912.ZCE 20190214 1319.0 1337.0 1315.0 1328.0 1311.0 1311.0 1312.0 -26.0 -25.0 66.0 173.14 16216.0 60.0
39 FG1912.ZCE 20190215 1311.0 1312.0 1309.0 1309.0 1303.0 1303.0 1309.0 -9.0 -3.0 108.0 282.7 16318.0 102.0
40 FG1912.ZCE 20190218 1303.0 1309.0 1300.0 1312.0 1300.0 1300.0 1310.0 -9.0 1.0 1152.0 3018.6 15970.0 -348.0
41 FG1912.ZCE 20190219 1300.0 1310.0 1296.0 1328.0 1296.0 1324.0 1297.0 14.0 -13.0 1128.0 2925.17 17076.0 1106.0
42 FG1912.ZCE 20190220 1324.0 1297.0 1310.0 1329.0 1310.0 1329.0 1311.0 32.0 14.0 104.0 272.63 17174.0 98.0
43 FG1912.ZCE 20190221 1329.0 1311.0 1329.0 1329.0 1329.0 1329.0 1329.0 18.0 18.0 6.0 15.95 17174.0 0.0
44 FG1912.ZCE 20190222 1329.0 1329.0 1329.0 0.0 0.0 0.0 17174.0 0.0
45 FG1912.ZCE 20190225 1329.0 1328.0 1333.0 1326.0 1333.0 1330.0 4.0 1.0 40.0 106.41 17154.0 -20.0
46 FG1912.ZCE 20190226 1333.0 1330.0 1316.0 1316.0 1316.0 1316.0 1316.0 -14.0 -14.0 2.0 5.26 17154.0 0.0
47 FG1912.ZCE 20190227 1316.0 1316.0 1329.0 1329.0 1329.0 1329.0 1329.0 13.0 13.0 1400.0 3721.2 18554.0 1400.0
48 FG1912.ZCE 20190228 1329.0 1329.0 1324.0 1324.0 1301.0 1301.0 1304.0 -28.0 -25.0 412.0 1074.7 18962.0 408.0
49 FG1912.ZCE 20190301 1301.0 1304.0 1290.0 1304.0 1290.0 1304.0 1290.0 0.0 -14.0 902.0 2327.22 18062.0 -900.0
50 FG1912.ZCE 20190304 1304.0 1290.0 1294.0 1304.0 1291.0 1300.0 1298.0 10.0 8.0 18.0 46.73 18066.0 4.0
51 FG1912.ZCE 20190305 1300.0 1298.0 1301.0 1301.0 1301.0 1301.0 1301.0 3.0 3.0 1000.0 2602.0 17066.0 -1000.0
52 FG1912.ZCE 20190306 1301.0 1301.0 1290.0 1290.0 1290.0 1290.0 1290.0 -11.0 -11.0 2.0 5.16 17068.0 2.0
53 FG1912.ZCE 20190307 1290.0 1290.0 1297.0 1297.0 1297.0 1297.0 1297.0 7.0 7.0 2.0 5.19 17068.0 0.0
54 FG1912.ZCE 20190308 1297.0 1297.0 1297.0 0.0 0.0 0.0 17068.0 0.0
55 FG1912.ZCE 20190311 1297.0 1289.0 -8.0 0.0 0.0 17068.0 0.0
56 FG1912.ZCE 20190312 1289.0 1289.0 0.0 0.0 0.0 17068.0 0.0
57 FG1912.ZCE 20190313 1289.0 1289.0 1289.0 1289.0 1289.0 1289.0 0.0 0.0 2.0 5.16 17070.0 2.0
58 FG1912.ZCE 20190314 1289.0 1289.0 1280.0 1280.0 1280.0 1280.0 1280.0 -9.0 -9.0 80.0 204.8 17150.0 80.0
59 FG1912.ZCE 20190315 1280.0 1280.0 1302.0 1304.0 1282.0 1286.0 1293.0 6.0 13.0 404.0 1044.75 17350.0 200.0
60 FG1912.ZCE 20190318 1286.0 1293.0 1298.0 1298.0 1288.0 1288.0 1296.0 -5.0 3.0 8.0 20.73 17352.0 2.0
61 FG1912.ZCE 20190319 1288.0 1296.0 1272.0 1292.0 1272.0 1275.0 1275.0 -21.0 -21.0 4738.0 12083.78 13972.0 -3380.0
62 FG1912.ZCE 20190320 1275.0 1275.0 1283.0 1283.0 1269.0 1282.0 1276.0 7.0 1.0 406.0 1036.18 13572.0 -400.0
63 FG1912.ZCE 20190321 1282.0 1276.0 1293.0 1293.0 1291.0 1291.0 1291.0 15.0 15.0 254.0 655.84 13322.0 -250.0
64 FG1912.ZCE 20190322 1291.0 1291.0 1304.0 1304.0 1276.0 1288.0 1283.0 -3.0 -8.0 34.0 87.21 13328.0 6.0
65 FG1912.ZCE 20190325 1288.0 1283.0 1283.0 1291.0 1283.0 1284.0 1285.0 1.0 2.0 36.0 92.5 13340.0 12.0
66 FG1912.ZCE 20190326 1284.0 1285.0 1277.0 1277.0 1277.0 1277.0 1277.0 -8.0 -8.0 4.0 10.22 13340.0 0.0
67 FG1912.ZCE 20190327 1277.0 1277.0 1280.0 3.0 0.0 0.0 13340.0 0.0
68 FG1912.ZCE 20190328 1280.0 1285.0 1285.0 1285.0 1285.0 1285.0 5.0 5.0 2.0 5.14 13338.0 -2.0
69 FG1912.ZCE 20190329 1285.0 1285.0 1277.0 1303.0 1277.0 1283.0 1277.0 -2.0 -8.0 2058.0 5257.62 11358.0 -1980.0
70 FG1912.ZCE 20190401 1283.0 1277.0 1302.0 1302.0 1285.0 1293.0 1293.0 16.0 16.0 2986.0 7721.56 9876.0 -1482.0
71 FG1912.ZCE 20190402 1293.0 1293.0 1293.0 0.0 0.0 0.0 9876.0 0.0
72 FG1912.ZCE 20190403 1293.0 1289.0 1289.0 1289.0 1289.0 1289.0 -4.0 -4.0 4.0 10.31 9876.0 0.0
73 FG1912.ZCE 20190404 1289.0 1289.0 1291.0 2.0 0.0 0.0 9876.0 0.0
74 FG1912.ZCE 20190408 1291.0 1304.0 1310.0 1299.0 1299.0 1299.0 8.0 8.0 2040.0 5300.57 10854.0 978.0
75 FG1912.ZCE 20190409 1299.0 1299.0 1309.0 1323.0 1309.0 1310.0 1317.0 11.0 18.0 52.0 136.95 10846.0 -8.0
76 FG1912.ZCE 20190410 1310.0 1317.0 1314.0 1316.0 1310.0 1316.0 1311.0 -1.0 -6.0 1204.0 3156.13 11144.0 298.0
77 FG1912.ZCE 20190411 1316.0 1311.0 1320.0 1322.0 1320.0 1322.0 1322.0 11.0 11.0 10.0 26.43 11142.0 -2.0
78 FG1912.ZCE 20190412 1322.0 1322.0 1322.0 0.0 0.0 0.0 11142.0 0.0
79 FG1912.ZCE 20190415 1322.0 1322.0 0.0 0.0 0.0 11142.0 0.0
80 FG1912.ZCE 20190416 1322.0 1325.0 1334.0 1316.0 1334.0 1320.0 12.0 -2.0 156.0 411.84 11292.0 150.0
81 FG1912.ZCE 20190417 1334.0 1320.0 1320.0 0.0 0.0 0.0 11292.0 0.0
82 FG1912.ZCE 20190418 1320.0 1320.0 1323.0 1309.0 1323.0 1310.0 3.0 -10.0 2006.0 5254.85 12298.0 1006.0
83 FG1912.ZCE 20190419 1323.0 1310.0 1307.0 1325.0 1307.0 1325.0 1321.0 15.0 11.0 10.0 26.43 12294.0 -4.0
84 FG1912.ZCE 20190422 1325.0 1321.0 1339.0 1352.0 1333.0 1333.0 1339.0 12.0 18.0 328.0 878.42 12612.0 318.0
85 FG1912.ZCE 20190423 1333.0 1339.0 1353.0 1358.0 1353.0 1358.0 1355.0 19.0 16.0 94.0 254.71 12656.0 44.0
86 FG1912.ZCE 20190424 1358.0 1355.0 1357.0 1374.0 1357.0 1372.0 1359.0 17.0 4.0 304.0 826.02 12958.0 302.0
87 FG1912.ZCE 20190425 1372.0 1359.0 1359.0 0.0 0.0 0.0 12958.0 0.0
88 FG1912.ZCE 20190426 1359.0 1371.0 1371.0 1355.0 1363.0 1364.0 4.0 5.0 14.0 38.2 12962.0 4.0
89 FG1912.ZCE 20190429 1363.0 1364.0 1337.0 1378.0 1337.0 1364.0 1361.0 0.0 -3.0 120.0 326.73 13056.0 94.0
90 FG1912.ZCE 20190430 1364.0 1361.0 1354.0 1377.0 1354.0 1364.0 1355.0 3.0 -6.0 108.0 292.68 13156.0 100.0
91 FG1912.ZCE 20190506 1364.0 1355.0 1383.0 1383.0 1340.0 1348.0 1351.0 -7.0 -4.0 30.0 81.08 13156.0 0.0
92 FG1912.ZCE 20190507 1348.0 1351.0 1332.0 1356.0 1332.0 1346.0 1347.0 -5.0 -4.0 24.0 64.63 13154.0 -2.0
93 FG1912.ZCE 20190508 1346.0 1347.0 1341.0 1345.0 1341.0 1345.0 1343.0 -2.0 -4.0 4.0 10.74 13152.0 -2.0
94 FG1912.ZCE 20190509 1345.0 1343.0 1354.0 1371.0 1340.0 1371.0 1360.0 28.0 17.0 10.0 27.2 13156.0 4.0
95 FG1912.ZCE 20190510 1371.0 1360.0 1332.0 1373.0 1332.0 1355.0 1334.0 -5.0 -26.0 652.0 1739.91 12578.0 -578.0
96 FG1912.ZCE 20190513 1355.0 1334.0 1387.0 1387.0 1354.0 1357.0 1364.0 23.0 30.0 62.0 169.11 12586.0 8.0
97 FG1912.ZCE 20190514 1357.0 1364.0 1396.0 1396.0 1357.0 1364.0 1365.0 0.0 1.0 20.0 54.6 12590.0 4.0
98 FG1912.ZCE 20190515 1364.0 1365.0 1366.0 1378.0 1357.0 1367.0 1361.0 2.0 -4.0 3216.0 8751.76 10878.0 -1712.0
99 FG1912.ZCE 20190516 1367.0 1361.0 1372.0 1372.0 1372.0 1372.0 1372.0 11.0 11.0 2.0 5.49 10878.0 0.0
100 FG1912.ZCE 20190517 1372.0 1372.0 1377.0 5.0 0.0 0.0 10878.0 0.0
101 FG1912.ZCE 20190520 1377.0 1346.0 1346.0 1346.0 1346.0 1346.0 -31.0 -31.0 400.0 1076.8 10478.0 -400.0
102 FG1912.ZCE 20190521 1346.0 1346.0 1372.0 1398.0 1372.0 1398.0 1386.0 52.0 40.0 38.0 105.31 10470.0 -8.0
103 FG1912.ZCE 20190522 1398.0 1386.0 1395.0 1396.0 1395.0 1396.0 1396.0 10.0 10.0 16.0 44.66 10470.0 0.0
104 FG1912.ZCE 20190523 1396.0 1396.0 1402.0 1402.0 1398.0 1398.0 1400.0 2.0 4.0 30.0 83.98 10466.0 -4.0
105 FG1912.ZCE 20190524 1398.0 1400.0 1396.0 1396.0 1386.0 1395.0 1391.0 -5.0 -9.0 8.0 22.25 10468.0 2.0
106 FG1912.ZCE 20190527 1395.0 1391.0 1420.0 1420.0 1407.0 1409.0 1407.0 18.0 16.0 2008.0 5650.63 9466.0 -1002.0
107 FG1912.ZCE 20190528 1409.0 1407.0 1390.0 1395.0 1385.0 1395.0 1391.0 -12.0 -16.0 40.0 111.24 9468.0 2.0
108 FG1912.ZCE 20190529 1395.0 1391.0 1388.0 1392.0 1388.0 1388.0 1392.0 -3.0 1.0 268.0 746.06 9204.0 -264.0
109 FG1912.ZCE 20190530 1388.0 1392.0 1400.0 1405.0 1389.0 1389.0 1395.0 -3.0 3.0 20.0 55.78 9202.0 -2.0
110 FG1912.ZCE 20190531 1389.0 1395.0 1387.0 1395.0 1380.0 1395.0 1389.0 0.0 -6.0 28.0 77.79 9202.0 0.0
111 FG1912.ZCE 20190603 1395.0 1389.0 1383.0 1393.0 1379.0 1382.0 1384.0 -7.0 -5.0 28.0 77.5 9200.0 -2.0
112 FG1912.ZCE 20190604 1382.0 1384.0 1380.0 1380.0 1365.0 1375.0 1370.0 -9.0 -14.0 38.0 104.15 9214.0 14.0
113 FG1912.ZCE 20190605 1375.0 1370.0 1375.0 5.0 0.0 0.0 9214.0 0.0
114 FG1912.ZCE 20190606 1375.0 1374.0 1407.0 1370.0 1407.0 1378.0 32.0 3.0 2416.0 6657.24 10418.0 1204.0
115 FG1912.ZCE 20190610 1407.0 1378.0 1415.0 1425.0 1408.0 1411.0 1419.0 33.0 41.0 44.0 124.86 10400.0 -18.0
116 FG1912.ZCE 20190611 1411.0 1419.0 1420.0 1476.0 1420.0 1475.0 1467.0 56.0 48.0 300.0 880.15 10558.0 158.0
117 FG1912.ZCE 20190612 1475.0 1467.0 1481.0 1481.0 1443.0 1449.0 1447.0 -18.0 -20.0 4264.0 12339.0 12252.0 1694.0
118 FG1912.ZCE 20190613 1449.0 1447.0 1447.0 1454.0 1447.0 1447.0 1449.0 0.0 2.0 18.0 52.17 12246.0 -6.0
119 FG1912.ZCE 20190614 1447.0 1449.0 1441.0 1455.0 1441.0 1449.0 1442.0 0.0 -7.0 876.0 2527.0 12672.0 426.0
120 FG1912.ZCE 20190617 1449.0 1442.0 1441.0 1446.0 1441.0 1446.0 1445.0 4.0 3.0 28.0 80.89 12672.0 0.0
121 FG1912.ZCE 20190618 1446.0 1445.0 1435.0 1449.0 1435.0 1440.0 1441.0 -5.0 -4.0 14.0 40.36 12674.0 2.0
122 FG1912.ZCE 20190619 1440.0 1441.0 1450.0 1472.0 1447.0 1450.0 1457.0 9.0 16.0 56.0 163.19 12662.0 -12.0
123 FG1912.ZCE 20190620 1450.0 1457.0 1462.0 1470.0 1452.0 1455.0 1461.0 -2.0 4.0 22.0 64.28 12668.0 6.0
124 FG1912.ZCE 20190621 1455.0 1461.0 1456.0 1456.0 1454.0 1454.0 1455.0 -7.0 -6.0 4.0 11.64 12664.0 -4.0
125 FG1912.ZCE 20190624 1454.0 1455.0 1463.0 1470.0 1460.0 1460.0 1463.0 5.0 8.0 26.0 76.06 12662.0 -2.0
126 FG1912.ZCE 20190625 1460.0 1463.0 1469.0 1473.0 1450.0 1450.0 1450.0 -13.0 -13.0 854.0 2477.12 12240.0 -422.0
127 FG1912.ZCE 20190626 1450.0 1450.0 1480.0 1494.0 1480.0 1494.0 1490.0 44.0 40.0 8.0 23.83 12238.0 -2.0
128 FG1912.ZCE 20190627 1494.0 1490.0 1484.0 1485.0 1478.0 1478.0 1483.0 -12.0 -7.0 40.0 118.62 12256.0 18.0
129 FG1912.ZCE 20190628 1478.0 1483.0 1479.0 1479.0 1476.0 1476.0 1479.0 -7.0 -4.0 402.0 1189.1 12056.0 -200.0
130 FG1912.ZCE 20190701 1476.0 1479.0 1490.0 1490.0 1488.0 1488.0 1490.0 9.0 11.0 16.0 47.66 12054.0 -2.0
131 FG1912.ZCE 20190702 1488.0 1490.0 1489.0 1502.0 1482.0 1493.0 1486.0 3.0 -4.0 1700.0 5053.18 11322.0 -732.0
132 FG1912.ZCE 20190703 1493.0 1486.0 1482.0 1489.0 1475.0 1475.0 1482.0 -11.0 -4.0 24.0 71.14 11312.0 -10.0
133 FG1912.ZCE 20190704 1475.0 1482.0 1477.0 1477.0 1470.0 1471.0 1473.0 -11.0 -9.0 8.0 23.57 11314.0 2.0
134 FG1912.ZCE 20190705 1471.0 1473.0 1475.0 1475.0 1469.0 1472.0 1471.0 -1.0 -2.0 12.0 35.31 11318.0 4.0
135 FG1912.ZCE 20190708 1472.0 1471.0 1478.0 1478.0 1468.0 1478.0 1475.0 7.0 4.0 20.0 58.99 11310.0 -8.0
136 FG1912.ZCE 20190709 1478.0 1475.0 1488.0 1488.0 1488.0 1488.0 1488.0 13.0 13.0 4.0 11.9 11306.0 -4.0
137 FG1912.ZCE 20190710 1488.0 1488.0 1477.0 1477.0 1469.0 1469.0 1475.0 -19.0 -13.0 70.0 206.56 11252.0 -54.0
138 FG1912.ZCE 20190711 1469.0 1475.0 1472.0 1480.0 1468.0 1475.0 1474.0 0.0 -1.0 40.0 117.94 11252.0 0.0
139 FG1912.ZCE 20190712 1475.0 1474.0 1466.0 1476.0 1461.0 1468.0 1468.0 -6.0 -6.0 38.0 111.53 11256.0 4.0
140 FG1912.ZCE 20190715 1468.0 1468.0 1460.0 1484.0 1457.0 1469.0 1468.0 1.0 0.0 18.0 52.84 11256.0 0.0
141 FG1912.ZCE 20190716 1469.0 1468.0 1489.0 1499.0 1476.0 1484.0 1491.0 16.0 23.0 640.0 1908.6 11236.0 -20.0
142 FG1912.ZCE 20190717 1484.0 1491.0 1483.0 1485.0 1468.0 1484.0 1482.0 -7.0 -9.0 62.0 183.75 11242.0 6.0
143 FG1912.ZCE 20190718 1484.0 1482.0 1489.0 1489.0 1473.0 1476.0 1478.0 -6.0 -4.0 60.0 177.42 11262.0 20.0
144 FG1912.ZCE 20190719 1476.0 1478.0 1466.0 1484.0 1466.0 1475.0 1476.0 -3.0 -2.0 80.0 236.16 11278.0 16.0
145 FG1912.ZCE 20190722 1475.0 1476.0 1483.0 1483.0 1461.0 1462.0 1466.0 -14.0 -10.0 254.0 744.93 11478.0 200.0
146 FG1912.ZCE 20190723 1462.0 1466.0 1467.0 1473.0 1456.0 1470.0 1468.0 4.0 2.0 18.0 52.83 11480.0 2.0
147 FG1912.ZCE 20190724 1470.0 1468.0 1470.0 1472.0 1470.0 1472.0 1471.0 4.0 3.0 6.0 17.65 11480.0 0.0
148 FG1912.ZCE 20190725 1472.0 1471.0 1477.0 1483.0 1472.0 1483.0 1478.0 12.0 7.0 66.0 195.09 11526.0 46.0
149 FG1912.ZCE 20190726 1483.0 1478.0 1488.0 1488.0 1469.0 1480.0 1478.0 2.0 0.0 84.0 248.38 11600.0 74.0
150 FG1912.ZCE 20190729 1480.0 1478.0 1473.0 1476.0 1459.0 1464.0 1466.0 -14.0 -12.0 32.0 93.8 11600.0 0.0
151 FG1912.ZCE 20190730 1464.0 1466.0 1473.0 1473.0 1459.0 1460.0 1466.0 -6.0 0.0 80.0 234.61 11664.0 64.0
152 FG1912.ZCE 20190731 1460.0 1466.0 1460.0 1465.0 1454.0 1454.0 1463.0 -12.0 -3.0 138.0 403.84 11702.0 38.0
153 FG1912.ZCE 20190801 1454.0 1463.0 1465.0 1465.0 1446.0 1450.0 1456.0 -13.0 -7.0 64.0 186.38 11704.0 2.0
154 FG1912.ZCE 20190802 1450.0 1456.0 1452.0 1452.0 1428.0 1435.0 1439.0 -21.0 -17.0 262.0 754.28 11896.0 192.0
155 FG1912.ZCE 20190805 1435.0 1439.0 1444.0 1454.0 1438.0 1445.0 1451.0 6.0 12.0 4482.0 13006.3 9856.0 -2040.0
156 FG1912.ZCE 20190806 1445.0 1451.0 1444.0 1448.0 1437.0 1445.0 1443.0 -6.0 -8.0 60.0 173.12 9862.0 6.0
157 FG1912.ZCE 20190807 1445.0 1443.0 1434.0 1434.0 1401.0 1411.0 1413.0 -32.0 -30.0 98.0 277.02 9844.0 -18.0
158 FG1912.ZCE 20190808 1411.0 1413.0 1412.0 1420.0 1406.0 1406.0 1417.0 -7.0 4.0 104.0 294.65 9878.0 34.0
159 FG1912.ZCE 20190809 1406.0 1417.0 1412.0 1417.0 1407.0 1414.0 1412.0 -3.0 -5.0 102.0 288.02 9844.0 -34.0
160 FG1912.ZCE 20190812 1414.0 1412.0 1414.0 1420.0 1414.0 1420.0 1416.0 8.0 4.0 64.0 181.22 9804.0 -40.0
161 FG1912.ZCE 20190813 1420.0 1416.0 1413.0 1440.0 1413.0 1423.0 1424.0 7.0 8.0 76.0 216.42 9808.0 4.0
162 FG1912.ZCE 20190814 1423.0 1424.0 1428.0 1447.0 1421.0 1439.0 1438.0 15.0 14.0 174.0 500.58 9878.0 70.0
163 FG1912.ZCE 20190815 1439.0 1438.0 1442.0 1445.0 1432.0 1437.0 1437.0 -1.0 -1.0 1034.0 2972.01 8890.0 -988.0
164 FG1912.ZCE 20190816 1437.0 1437.0 1454.0 1463.0 1442.0 1442.0 1450.0 5.0 13.0 654.0 1896.12 8472.0 -418.0
165 FG1912.ZCE 20190819 1442.0 1450.0 1455.0 1465.0 1455.0 1461.0 1461.0 11.0 11.0 536.0 1565.67 8916.0 444.0
166 FG1912.ZCE 20190820 1461.0 1461.0 1456.0 1477.0 1455.0 1455.0 1474.0 -6.0 13.0 480.0 1415.5 9286.0 370.0
167 FG1912.ZCE 20190821 1455.0 1474.0 1462.0 1462.0 1442.0 1455.0 1451.0 -19.0 -23.0 234.0 679.27 9320.0 34.0
168 FG1912.ZCE 20190822 1455.0 1451.0 1445.0 1458.0 1440.0 1443.0 1445.0 -8.0 -6.0 108.0 312.07 9236.0 -84.0
169 FG1912.ZCE 20190823 1443.0 1445.0 1441.0 1450.0 1415.0 1434.0 1425.0 -11.0 -20.0 460.0 1310.68 9258.0 22.0
170 FG1912.ZCE 20190826 1434.0 1425.0 1428.0 1430.0 1416.0 1416.0 1419.0 -9.0 -6.0 266.0 754.82 9056.0 -202.0
171 FG1912.ZCE 20190827 1416.0 1419.0 1431.0 1433.0 1427.0 1430.0 1427.0 11.0 8.0 964.0 2751.41 8118.0 -938.0
172 FG1912.ZCE 20190828 1430.0 1427.0 1421.0 1432.0 1413.0 1432.0 1425.0 5.0 -2.0 52.0 148.2 8124.0 6.0
173 FG1912.ZCE 20190829 1432.0 1425.0 1442.0 1445.0 1416.0 1419.0 1432.0 -6.0 7.0 52.0 148.89 8126.0 2.0
174 FG1912.ZCE 20190830 1419.0 1432.0 1403.0 1430.0 1403.0 1421.0 1427.0 -11.0 -5.0 226.0 645.02 7928.0 -198.0
175 FG1912.ZCE 20190902 1421.0 1427.0 1425.0 1426.0 1425.0 1425.0 1425.0 -2.0 -2.0 6.0 17.1 7930.0 2.0
176 FG1912.ZCE 20190903 1425.0 1425.0 1436.0 1436.0 1424.0 1426.0 1430.0 1.0 5.0 28.0 80.06 7936.0 6.0
177 FG1912.ZCE 20190904 1426.0 1430.0 1428.0 1451.0 1428.0 1451.0 1437.0 21.0 7.0 30.0 86.2 7930.0 -6.0
178 FG1912.ZCE 20190905 1451.0 1437.0 1440.0 1455.0 1440.0 1447.0 1448.0 10.0 11.0 58.0 168.0 7926.0 -4.0
179 FG1912.ZCE 20190906 1447.0 1448.0 1440.0 1451.0 1440.0 1440.0 1445.0 -8.0 -3.0 20.0 57.78 7920.0 -6.0
180 FG1912.ZCE 20190909 1440.0 1445.0 1439.0 1456.0 1436.0 1436.0 1445.0 -9.0 0.0 26.0 75.12 7930.0 10.0
181 FG1912.ZCE 20190910 1436.0 1445.0 1458.0 1461.0 1443.0 1456.0 1454.0 11.0 9.0 266.0 773.74 8082.0 152.0
182 FG1912.ZCE 20190911 1456.0 1454.0 1453.0 1466.0 1453.0 1463.0 1460.0 9.0 6.0 48.0 140.12 8090.0 8.0
183 FG1912.ZCE 20190912 1463.0 1460.0 1461.0 1492.0 1455.0 1483.0 1476.0 23.0 16.0 230.0 679.16 8106.0 16.0
184 FG1912.ZCE 20190916 1483.0 1476.0 1467.0 1491.0 1467.0 1489.0 1481.0 13.0 5.0 54.0 159.91 8110.0 4.0
185 FG1912.ZCE 20190917 1489.0 1481.0 1480.0 1495.0 1473.0 1491.0 1483.0 10.0 2.0 186.0 551.56 8156.0 46.0
186 FG1912.ZCE 20190918 1491.0 1483.0 1481.0 1494.0 1481.0 1483.0 1491.0 0.0 8.0 108.0 322.03 8200.0 44.0
187 FG1912.ZCE 20190919 1483.0 1491.0 1483.0 1483.0 1475.0 1480.0 1478.0 -11.0 -13.0 92.0 271.97 8230.0 30.0
188 FG1912.ZCE 20190920 1480.0 1478.0 1485.0 1485.0 1472.0 1473.0 1476.0 -5.0 -2.0 58.0 171.26 8196.0 -34.0
189 FG1912.ZCE 20190923 1473.0 1476.0 1466.0 1478.0 1461.0 1472.0 1467.0 -4.0 -9.0 194.0 569.1 8136.0 -60.0
190 FG1912.ZCE 20190924 1472.0 1467.0 1486.0 1486.0 1442.0 1454.0 1459.0 -13.0 -8.0 196.0 571.94 8096.0 -40.0
191 FG1912.ZCE 20190925 1454.0 1459.0 1451.0 1460.0 1449.0 1451.0 1453.0 -8.0 -6.0 320.0 930.01 8030.0 -66.0
192 FG1912.ZCE 20190926 1451.0 1453.0 1451.0 1475.0 1446.0 1475.0 1460.0 22.0 7.0 96.0 280.28 7964.0 -66.0
193 FG1912.ZCE 20190927 1475.0 1460.0 1480.0 1490.0 1479.0 1490.0 1484.0 30.0 24.0 106.0 314.6 7914.0 -50.0
194 FG1912.ZCE 20190930 1490.0 1484.0 1483.0 1504.0 1483.0 1504.0 1497.0 20.0 13.0 58.0 173.7 7896.0 -18.0
195 FG1912.ZCE 20191008 1504.0 1497.0 1492.0 1509.0 1492.0 1498.0 1498.0 1.0 1.0 18.0 53.94 7898.0 2.0
196 FG1912.ZCE 20191009 1498.0 1498.0 1491.0 1491.0 1481.0 1489.0 1488.0 -9.0 -10.0 104.0 309.43 7842.0 -56.0
197 FG1912.ZCE 20191010 1489.0 1488.0 1497.0 1502.0 1488.0 1494.0 1495.0 6.0 7.0 128.0 382.76 7826.0 -16.0
198 FG1912.ZCE 20191011 1494.0 1495.0 1494.0 1505.0 1492.0 1505.0 1498.0 10.0 3.0 84.0 251.71 7846.0 20.0
199 FG1912.ZCE 20191014 1505.0 1498.0 1510.0 1513.0 1492.0 1500.0 1503.0 2.0 5.0 114.0 342.65 7842.0 -4.0
200 FG1912.ZCE 20191015 1500.0 1503.0 1493.0 1504.0 1488.0 1501.0 1495.0 -2.0 -8.0 698.0 2087.59 7472.0 -370.0
201 FG1912.ZCE 20191016 1501.0 1495.0 1501.0 1506.0 1494.0 1494.0 1500.0 -1.0 5.0 238.0 713.92 7278.0 -194.0
202 FG1912.ZCE 20191017 1494.0 1500.0 1489.0 1500.0 1485.0 1490.0 1492.0 -10.0 -8.0 54.0 161.09 7252.0 -26.0
203 FG1912.ZCE 20191018 1490.0 1492.0 1480.0 1543.0 1480.0 1537.0 1512.0 45.0 20.0 298.0 901.43 7220.0 -32.0
204 FG1912.ZCE 20191021 1537.0 1512.0 1538.0 1553.0 1528.0 1553.0 1538.0 41.0 26.0 236.0 725.93 7228.0 8.0
205 FG1912.ZCE 20191022 1553.0 1538.0 1544.0 1549.0 1535.0 1546.0 1544.0 8.0 6.0 92.0 284.13 7216.0 -12.0
206 FG1912.ZCE 20191023 1546.0 1544.0 1548.0 1574.0 1539.0 1565.0 1555.0 21.0 11.0 194.0 603.22 7168.0 -48.0
207 FG1912.ZCE 20191024 1565.0 1555.0 1562.0 1580.0 1560.0 1569.0 1569.0 14.0 14.0 430.0 1349.23 7074.0 -94.0
208 FG1912.ZCE 20191025 1569.0 1569.0 1573.0 1573.0 1549.0 1559.0 1559.0 -10.0 -10.0 218.0 679.54 6994.0 -80.0
209 FG1912.ZCE 20191028 1559.0 1559.0 1554.0 1559.0 1545.0 1558.0 1554.0 -1.0 -5.0 50.0 155.39 6974.0 -20.0
210 FG1912.ZCE 20191029 1558.0 1554.0 1545.0 1565.0 1538.0 1540.0 1547.0 -14.0 -7.0 100.0 309.4 6946.0 -28.0
211 FG1912.ZCE 20191030 1540.0 1547.0 1543.0 1550.0 1543.0 1545.0 1545.0 -2.0 -2.0 26.0 80.36 6942.0 -4.0
212 FG1912.ZCE 20191031 1545.0 1545.0 1543.0 1560.0 1539.0 1550.0 1546.0 5.0 1.0 126.0 389.5 6896.0 -46.0
213 FG1912.ZCE 20191101 1550.0 1546.0 1555.0 1559.0 1541.0 1551.0 1550.0 5.0 4.0 92.0 285.27 6848.0 -48.0
214 FG1912.ZCE 20191104 1551.0 1550.0 1564.0 1564.0 1541.0 1551.0 1554.0 1.0 4.0 26.0 80.8 6838.0 -10.0
215 FG1912.ZCE 20191105 1551.0 1554.0 1555.0 1557.0 1549.0 1552.0 1551.0 -2.0 -3.0 18.0 55.85 6834.0 -4.0
216 FG1912.ZCE 20191106 1552.0 1551.0 1558.0 1558.0 1546.0 1549.0 1551.0 -2.0 0.0 30.0 93.07 6838.0 4.0
217 FG1912.ZCE 20191107 1549.0 1551.0 1550.0 1557.0 1545.0 1551.0 1548.0 0.0 -3.0 82.0 253.84 6784.0 -54.0
218 FG1912.ZCE 20191108 1551.0 1548.0 1553.0 1563.0 1549.0 1553.0 1551.0 5.0 3.0 262.0 812.92 6758.0 -26.0
219 FG1912.ZCE 20191111 1553.0 1551.0 1549.0 1558.0 1540.0 1549.0 1546.0 -2.0 -5.0 252.0 779.09 6558.0 -200.0
220 FG1912.ZCE 20191112 1549.0 1546.0 1550.0 1550.0 1534.0 1546.0 1540.0 0.0 -6.0 76.0 234.1 6514.0 -44.0
221 FG1912.ZCE 20191113 1546.0 1540.0 1547.0 1568.0 1525.0 1540.0 1539.0 0.0 -1.0 146.0 449.51 6412.0 -102.0
222 FG1912.ZCE 20191114 1540.0 1539.0 1531.0 1549.0 1531.0 1549.0 1538.0 10.0 -1.0 22.0 67.67 6414.0 2.0
223 FG1912.ZCE 20191115 1549.0 1538.0 1549.0 1558.0 1542.0 1546.0 1549.0 8.0 11.0 1128.0 3494.59 5318.0 -1096.0
224 FG1912.ZCE 20191118 1546.0 1549.0 1555.0 1557.0 1540.0 1550.0 1549.0 1.0 0.0 72.0 223.01 5284.0 -34.0
225 FG1912.ZCE 20191119 1550.0 1549.0 1552.0 1552.0 1547.0 1548.0 1550.0 -1.0 1.0 10.0 31.0 5278.0 -6.0
226 FG1912.ZCE 20191120 1548.0 1550.0 1535.0 1554.0 1535.0 1553.0 1549.0 3.0 -1.0 10.0 30.98 5282.0 4.0
227 FG1912.ZCE 20191121 1553.0 1549.0 1538.0 1545.0 1516.0 1520.0 1528.0 -29.0 -21.0 144.0 439.97 5186.0 -96.0
228 FG1912.ZCE 20191122 1520.0 1528.0 1522.0 1561.0 1509.0 1522.0 1522.0 -6.0 -6.0 114.0 346.94 5126.0 -60.0
229 FG1912.ZCE 20191125 1522.0 1522.0 1520.0 1530.0 1517.0 1530.0 1526.0 8.0 4.0 360.0 1098.72 5022.0 -104.0
230 FG1912.ZCE 20191126 1530.0 1526.0 1535.0 1535.0 1510.0 1535.0 1522.0 9.0 -4.0 2006.0 6106.32 3022.0 -2000.0
231 FG1912.ZCE 20191127 1535.0 1522.0 1523.0 1550.0 1523.0 1550.0 1531.0 28.0 9.0 202.0 618.64 2826.0 -196.0
232 FG1912.ZCE 20191128 1550.0 1531.0 1554.0 1590.0 1554.0 1590.0 1570.0 59.0 39.0 18.0 56.54 2820.0 -6.0
233 FG1912.ZCE 20191129 1590.0 1570.0 1598.0 1629.0 1569.0 1629.0 1582.0 59.0 12.0 928.0 2935.88 2040.0 -780.0
234 FG1912.ZCE 20191202 1629.0 1582.0 1610.0 1610.0 1581.0 1584.0 1596.0 2.0 14.0 26.0 82.97 2036.0 -4.0
235 FG1912.ZCE 20191203 1584.0 1596.0 1596.0 0.0 0.0 0.0 2036.0 0.0
236 FG1912.ZCE 20191204 1596.0 1605.0 1605.0 1605.0 1605.0 1605.0 9.0 9.0 1800.0 5778.0 236.0 -1800.0
237 FG1912.ZCE 20191205 1605.0 1605.0 1585.0 1585.0 1585.0 1585.0 1585.0 -20.0 -20.0 114.0 361.38 122.0 -114.0
238 FG1912.ZCE 20191206 1585.0 1585.0 1582.0 -3.0 0.0 0.0 122.0 0.0
239 FG1912.ZCE 20191209 1582.0 1607.0 25.0 0.0 0.0 122.0 0.0
240 FG1912.ZCE 20191210 1607.0 1628.0 21.0 0.0 0.0 122.0 0.0
241 FG1912.ZCE 20191211 1628.0 1629.0 1.0 0.0 0.0 122.0 0.0
242 FG1912.ZCE 20191212 1629.0 1650.0 1650.0 1650.0 1650.0 1650.0 21.0 21.0 122.0 402.6 0.0 -122.0
243 FG1912.ZCE 20191213 1650.0 1650.0 1656.0 6.0 0.0 0.0 0.0 0.0
update.py
+2 -1
View File
@@ -172,8 +172,9 @@ def sync_csv_to_db():
if __name__ == "__main__":
# 活跃合约
active = get_active_contracts("CZCE", "FG")
# 已退市合约：FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607
# 已退市合约：FG1901-FG1912、FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607
extra_codes = {f"FG{suffix}.ZCE" for suffix in
[f"19{i:02d}" for i in range(1, 13)] +
[f"20{i:02d}" for i in range(1, 13)] +
[f"21{i:02d}" for i in range(1, 13)] +
[f"22{i:02d}" for i in range(1, 13)] +