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

补充 1801-1812 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:08:17 +08:00
parent ed0cd35294
commit ea9cbeee45
13 changed files with 2950 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1804.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1804.ZCE,20170419,,1182.0,,,,,1182.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170420,,1182.0,,,,,1213.0,,31.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170421,,1213.0,,,,,1214.0,,1.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170424,,1214.0,,,,,1220.0,,6.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170425,,1220.0,,,,,1226.0,,6.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170426,,1226.0,,,,,1226.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170427,,1226.0,,,,,1226.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170428,,1226.0,,,,,1226.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170502,,1226.0,,,,,1226.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170503,,1226.0,,,,,1226.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170504,,1226.0,,,,,1226.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170505,,1226.0,,,,,1218.0,,-8.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170508,,1218.0,,,,,1218.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170509,,1218.0,,,,,1218.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170510,,1218.0,,,,,1216.0,,-2.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170511,,1216.0,,,,,1216.0,,0.0,0.0,0.0,0.0,0.0,
FG1804.ZCE,20170512,,1216.0,1198.0,1198.0,1198.0,1198.0,1198.0,-18.0,-18.0,2.0,4.79,2.0,2.0,
FG1804.ZCE,20170515,1198.0,1198.0,1239.0,1239.0,1239.0,1239.0,1239.0,41.0,41.0,2.0,4.96,2.0,0.0,
FG1804.ZCE,20170516,1239.0,1239.0,,,,,1239.0,,0.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170517,,1239.0,,,,,1206.0,,-33.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170518,,1206.0,,,,,1205.0,,-1.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170519,,1205.0,,,,,1225.0,,20.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170522,,1225.0,,,,,1225.0,,0.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170523,,1225.0,,,,,1225.0,,0.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170524,,1225.0,,,,,1225.0,,0.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170525,,1225.0,,,,,1225.0,,0.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170526,,1225.0,,,,,1225.0,,0.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170531,,1225.0,,,,,1183.0,,-42.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170601,,1183.0,,,,,1176.0,,-7.0,0.0,0.0,2.0,0.0,
FG1804.ZCE,20170602,,1176.0,1174.0,1180.0,1174.0,1180.0,1177.0,4.0,1.0,4.0,9.42,6.0,4.0,
FG1804.ZCE,20170605,1180.0,1177.0,,,,,1177.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170606,,1177.0,,,,,1177.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170607,,1177.0,,,,,1177.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170608,,1177.0,,,,,1180.0,,3.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170609,,1180.0,,,,,1183.0,,3.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170612,,1183.0,,,,,1183.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170613,,1183.0,,,,,1183.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170614,,1183.0,1211.0,1211.0,1211.0,1211.0,1211.0,28.0,28.0,2.0,4.84,6.0,0.0,
FG1804.ZCE,20170615,1211.0,1211.0,,,,,1211.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170616,,1211.0,1240.0,1254.0,1229.0,1229.0,1243.0,18.0,32.0,8.0,19.88,4.0,-2.0,
FG1804.ZCE,20170619,1229.0,1243.0,1248.0,1248.0,1239.0,1239.0,1244.0,-4.0,1.0,4.0,9.95,4.0,0.0,
FG1804.ZCE,20170620,1239.0,1244.0,,,,,1244.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170621,,1244.0,,,,,1244.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170622,,1244.0,,,,,1218.0,,-26.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170623,,1218.0,,,,,1218.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170626,,1218.0,,,,,1218.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170627,,1218.0,,,,,1218.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170628,,1218.0,,,,,1221.0,,3.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170629,,1221.0,,,,,1262.0,,41.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170630,,1262.0,,,,,1272.0,,10.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170703,,1272.0,,,,,1272.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170704,,1272.0,,,,,1272.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170705,,1272.0,,,,,1281.0,,9.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170706,,1281.0,,,,,1281.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170707,,1281.0,1314.0,1314.0,1314.0,1314.0,1314.0,33.0,33.0,2.0,5.26,6.0,2.0,
FG1804.ZCE,20170710,1314.0,1314.0,,,,,1294.0,,-20.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170711,,1294.0,,,,,1294.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170712,,1294.0,,,,,1292.0,,-2.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170713,,1292.0,,,,,1292.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170714,,1292.0,,,,,1292.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170717,,1292.0,1314.0,1315.0,1314.0,1314.0,1314.0,22.0,22.0,6.0,15.77,4.0,-2.0,
FG1804.ZCE,20170718,1314.0,1314.0,,,,,1310.0,,-4.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170719,,1310.0,,,,,1332.0,,22.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170720,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170721,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170724,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170725,,1332.0,,,,,1333.0,,1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170726,,1333.0,,,,,1333.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170727,,1333.0,,,,,1333.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170728,,1333.0,,,,,1332.0,,-1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170731,,1332.0,,,,,1344.0,,12.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170801,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170802,,1344.0,1351.0,1351.0,1351.0,1351.0,1351.0,7.0,7.0,2.0,5.4,6.0,2.0,
FG1804.ZCE,20170803,1351.0,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20170804,,1351.0,1357.0,1373.0,1357.0,1373.0,1365.0,22.0,14.0,4.0,10.92,6.0,0.0,
FG1804.ZCE,20170807,1373.0,1365.0,1346.0,1346.0,1346.0,1346.0,1346.0,-19.0,-19.0,2.0,5.38,4.0,-2.0,
FG1804.ZCE,20170808,1346.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170809,,1346.0,,,,,1393.0,,47.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170810,,1393.0,,,,,1412.0,,19.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170811,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170814,,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,0.0,0.0,2.0,5.65,4.0,0.0,
FG1804.ZCE,20170815,1412.0,1412.0,,,,,1404.0,,-8.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170816,,1404.0,,,,,1404.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170817,,1404.0,,,,,1416.0,,12.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170818,,1416.0,,,,,1416.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170821,,1416.0,,,,,1431.0,,15.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170822,,1431.0,,,,,1432.0,,1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170823,,1432.0,,,,,1432.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170824,,1432.0,,,,,1433.0,,1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170825,,1433.0,,,,,1433.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170828,,1433.0,,,,,1433.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170829,,1433.0,,,,,1426.0,,-7.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170830,,1426.0,,,,,1426.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170831,,1426.0,,,,,1410.0,,-16.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170901,,1410.0,,,,,1405.0,,-5.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170904,,1405.0,,,,,1382.0,,-23.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170905,,1382.0,,,,,1382.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170906,,1382.0,,,,,1381.0,,-1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170907,,1381.0,,,,,1367.0,,-14.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170908,,1367.0,,,,,1359.0,,-8.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170911,,1359.0,,,,,1359.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170912,,1359.0,,,,,1361.0,,2.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170913,,1361.0,1370.0,1370.0,1362.0,1362.0,1366.0,1.0,5.0,4.0,10.93,4.0,0.0,
FG1804.ZCE,20170914,1362.0,1366.0,1374.0,1374.0,1374.0,1374.0,1374.0,8.0,8.0,2.0,5.5,4.0,0.0,
FG1804.ZCE,20170915,1374.0,1374.0,1363.0,1363.0,1363.0,1363.0,1363.0,-11.0,-11.0,2.0,5.45,4.0,0.0,
FG1804.ZCE,20170918,1363.0,1363.0,1320.0,1320.0,1320.0,1320.0,1320.0,-43.0,-43.0,2.0,5.28,4.0,0.0,
FG1804.ZCE,20170919,1320.0,1320.0,1321.0,1321.0,1319.0,1319.0,1320.0,-1.0,0.0,4.0,10.56,4.0,0.0,
FG1804.ZCE,20170920,1319.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170921,,1320.0,,,,,1320.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170922,,1320.0,,,,,1317.0,,-3.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170925,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170926,,1317.0,,,,,1299.0,,-18.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170927,,1299.0,,,,,1299.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170928,,1299.0,,,,,1292.0,,-7.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20170929,,1292.0,,,,,1292.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171009,,1292.0,,,,,1282.0,,-10.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171010,,1282.0,,,,,1317.0,,35.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171011,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171012,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171013,,1317.0,,,,,1332.0,,15.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171016,,1332.0,,,,,1341.0,,9.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171017,,1341.0,,,,,1341.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171018,,1341.0,,,,,1342.0,,1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171019,,1342.0,,,,,1338.0,,-4.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171020,,1338.0,,,,,1354.0,,16.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171023,,1354.0,,,,,1340.0,,-14.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171024,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171025,,1340.0,,,,,1329.0,,-11.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171026,,1329.0,,,,,1315.0,,-14.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171027,,1315.0,,,,,1300.0,,-15.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171030,,1300.0,,,,,1296.0,,-4.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171031,,1296.0,,,,,1295.0,,-1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171101,,1295.0,,,,,1300.0,,5.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171102,,1300.0,,,,,1305.0,,5.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171103,,1305.0,,,,,1306.0,,1.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171106,,1306.0,,,,,1318.0,,12.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171107,,1318.0,,,,,1341.0,,23.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171108,,1341.0,,,,,1351.0,,10.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171109,,1351.0,1362.0,1373.0,1362.0,1373.0,1368.0,22.0,17.0,4.0,10.94,4.0,0.0,
FG1804.ZCE,20171110,1373.0,1368.0,,,,,1385.0,,17.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171113,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171114,,1385.0,,,,,1399.0,,14.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20171115,,1399.0,1391.0,1391.0,1391.0,1391.0,1391.0,-8.0,-8.0,2.0,5.56,6.0,2.0,
FG1804.ZCE,20171116,1391.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20171117,,1391.0,1393.0,1399.0,1388.0,1399.0,1393.0,8.0,2.0,16.0,44.57,10.0,4.0,
FG1804.ZCE,20171120,1399.0,1393.0,,,,,1430.0,,37.0,0.0,0.0,10.0,0.0,
FG1804.ZCE,20171121,,1430.0,1431.0,1431.0,1431.0,1431.0,1431.0,1.0,1.0,2.0,5.72,12.0,2.0,
FG1804.ZCE,20171122,1431.0,1431.0,1429.0,1429.0,1429.0,1429.0,1429.0,-2.0,-2.0,2.0,5.72,14.0,2.0,
FG1804.ZCE,20171123,1429.0,1429.0,,,,,1439.0,,10.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171124,,1439.0,,,,,1451.0,,12.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171127,,1451.0,,,,,1451.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171128,,1451.0,,,,,1445.0,,-6.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171129,,1445.0,,,,,1449.0,,4.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171130,,1449.0,,,,,1445.0,,-4.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171201,,1445.0,1438.0,1438.0,1438.0,1438.0,1438.0,-7.0,-7.0,2.0,5.75,14.0,0.0,
FG1804.ZCE,20171204,1438.0,1438.0,,,,,1488.0,,50.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171205,,1488.0,,,,,1488.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171206,,1488.0,,,,,1488.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171207,,1488.0,,,,,1461.0,,-27.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171208,,1461.0,,,,,1461.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171211,,1461.0,,,,,1460.0,,-1.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171212,,1460.0,,,,,1452.0,,-8.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171213,,1452.0,1454.0,1455.0,1446.0,1455.0,1451.0,3.0,-1.0,8.0,23.21,14.0,0.0,
FG1804.ZCE,20171214,1455.0,1451.0,,,,,1434.0,,-17.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171215,,1434.0,,,,,1434.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171218,,1434.0,,,,,1465.0,,31.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171219,,1465.0,,,,,1466.0,,1.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171220,,1466.0,,,,,1474.0,,8.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171221,,1474.0,,,,,1479.0,,5.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171222,,1479.0,,,,,1500.0,,21.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20171225,,1500.0,1485.0,1496.0,1485.0,1489.0,1489.0,-11.0,-11.0,8.0,23.83,16.0,2.0,
FG1804.ZCE,20171226,1489.0,1489.0,,,,,1489.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20171227,,1489.0,,,,,1474.0,,-15.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20171228,,1474.0,,,,,1474.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20171229,,1474.0,,,,,1474.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180102,,1474.0,1467.0,1467.0,1455.0,1455.0,1461.0,-19.0,-13.0,4.0,11.69,16.0,0.0,
FG1804.ZCE,20180103,1455.0,1461.0,1479.0,1479.0,1439.0,1456.0,1456.0,-5.0,-5.0,16.0,46.58,14.0,-2.0,
FG1804.ZCE,20180104,1456.0,1456.0,1458.0,1474.0,1458.0,1474.0,1466.0,18.0,10.0,4.0,11.73,14.0,0.0,
FG1804.ZCE,20180105,1474.0,1466.0,1462.0,1462.0,1462.0,1462.0,1462.0,-4.0,-4.0,2.0,5.85,12.0,-2.0,
FG1804.ZCE,20180108,1462.0,1462.0,1466.0,1480.0,1457.0,1480.0,1468.0,18.0,6.0,6.0,17.61,12.0,0.0,
FG1804.ZCE,20180109,1480.0,1468.0,1510.0,1510.0,1510.0,1510.0,1510.0,42.0,42.0,2.0,6.04,10.0,-2.0,
FG1804.ZCE,20180110,1510.0,1510.0,,,,,1510.0,,0.0,0.0,0.0,10.0,0.0,
FG1804.ZCE,20180111,,1510.0,1490.0,1490.0,1490.0,1490.0,1490.0,-20.0,-20.0,2.0,5.96,8.0,-2.0,
FG1804.ZCE,20180112,1490.0,1490.0,,,,,1491.0,,1.0,0.0,0.0,8.0,0.0,
FG1804.ZCE,20180115,,1491.0,,,,,1486.0,,-5.0,0.0,0.0,8.0,0.0,
FG1804.ZCE,20180116,,1486.0,1489.0,1489.0,1489.0,1489.0,1489.0,3.0,3.0,4.0,11.91,6.0,-2.0,
FG1804.ZCE,20180117,1489.0,1489.0,,,,,1489.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180118,,1489.0,,,,,1490.0,,1.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180119,,1490.0,,,,,1490.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180122,,1490.0,,,,,1464.0,,-26.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180123,,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180124,,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180125,,1464.0,1490.0,1490.0,1490.0,1490.0,1490.0,26.0,26.0,2.0,5.96,6.0,0.0,
FG1804.ZCE,20180126,1490.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180129,,1490.0,,,,,1490.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180130,,1490.0,,,,,1490.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180131,,1490.0,,,,,1481.0,,-9.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180201,,1481.0,,,,,1467.0,,-14.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180202,,1467.0,,,,,1467.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180205,,1467.0,,,,,1467.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180206,,1467.0,,,,,1467.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180207,,1467.0,,,,,1467.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180208,,1467.0,,,,,1467.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180209,,1467.0,,,,,1467.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180212,,1467.0,,,,,1453.0,,-14.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180213,,1453.0,,,,,1450.0,,-3.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180214,,1450.0,,,,,1450.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180222,,1450.0,,,,,1450.0,,0.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180223,,1450.0,1461.0,1484.0,1433.0,1464.0,1461.0,14.0,11.0,8.0,23.37,4.0,-2.0,
FG1804.ZCE,20180226,1464.0,1461.0,1389.0,1490.0,1389.0,1463.0,1462.0,2.0,1.0,12.0,35.09,6.0,2.0,
FG1804.ZCE,20180227,1463.0,1462.0,,,,,1472.0,,10.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180228,,1472.0,1489.0,1535.0,1449.0,1484.0,1478.0,12.0,6.0,76.0,224.72,6.0,0.0,
FG1804.ZCE,20180301,1484.0,1478.0,,,,,1487.0,,9.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180302,,1487.0,,,,,1490.0,,3.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180305,,1490.0,1489.0,1490.0,1489.0,1490.0,1489.0,0.0,-1.0,10.0,29.79,10.0,4.0,
FG1804.ZCE,20180306,1490.0,1489.0,1537.0,1537.0,1521.0,1533.0,1530.0,44.0,41.0,10.0,30.6,8.0,-2.0,
FG1804.ZCE,20180307,1533.0,1530.0,1520.0,1520.0,1520.0,1520.0,1520.0,-10.0,-10.0,2.0,6.08,6.0,-2.0,
FG1804.ZCE,20180308,1520.0,1520.0,1488.0,1492.0,1488.0,1491.0,1490.0,-29.0,-30.0,24.0,71.53,16.0,10.0,
FG1804.ZCE,20180309,1491.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180312,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180313,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180314,,1490.0,1490.0,1490.0,1490.0,1490.0,1490.0,0.0,0.0,2.0,5.96,16.0,0.0,
FG1804.ZCE,20180315,1490.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180316,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180319,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1804.ZCE,20180320,,1490.0,1415.0,1541.0,1415.0,1510.0,1493.0,20.0,3.0,8.0,23.88,14.0,-2.0,
FG1804.ZCE,20180321,1510.0,1493.0,,,,,1493.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20180322,,1493.0,,,,,1457.0,,-36.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20180323,,1457.0,,,,,1457.0,,0.0,0.0,0.0,14.0,0.0,
FG1804.ZCE,20180326,,1457.0,1491.0,1493.0,1385.0,1457.0,1452.0,0.0,-5.0,28.0,81.32,8.0,-6.0,
FG1804.ZCE,20180327,1457.0,1452.0,1497.0,1524.0,1497.0,1524.0,1502.0,72.0,50.0,30.0,90.11,6.0,-2.0,
FG1804.ZCE,20180328,1524.0,1502.0,,,,,1570.0,,68.0,0.0,0.0,6.0,0.0,
FG1804.ZCE,20180329,,1570.0,1588.0,1588.0,1588.0,1588.0,1588.0,18.0,18.0,2.0,6.35,4.0,-2.0,
FG1804.ZCE,20180330,1588.0,1588.0,,,,,1588.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180402,,1588.0,,,,,1596.0,,8.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180403,,1596.0,1596.0,1596.0,1596.0,1596.0,1596.0,0.0,0.0,4.0,12.77,4.0,0.0,
FG1804.ZCE,20180404,1596.0,1596.0,,,,,1594.0,,-2.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180409,,1594.0,,,,,1587.0,,-7.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180410,,1587.0,,,,,1598.0,,11.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180411,,1598.0,,,,,1611.0,,13.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180412,,1611.0,,,,,1611.0,,0.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180413,,1611.0,,,,,1619.0,,8.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180416,,1619.0,,,,,1609.0,,-10.0,0.0,0.0,4.0,0.0,
FG1804.ZCE,20180417,,1609.0,,,,,1528.0,,-81.0,0.0,0.0,0.0,-4.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1804.ZCE 20170419 1182.0 1182.0 0.0 0.0 0.0 0.0 0.0
3 FG1804.ZCE 20170420 1182.0 1213.0 31.0 0.0 0.0 0.0 0.0
4 FG1804.ZCE 20170421 1213.0 1214.0 1.0 0.0 0.0 0.0 0.0
5 FG1804.ZCE 20170424 1214.0 1220.0 6.0 0.0 0.0 0.0 0.0
6 FG1804.ZCE 20170425 1220.0 1226.0 6.0 0.0 0.0 0.0 0.0
7 FG1804.ZCE 20170426 1226.0 1226.0 0.0 0.0 0.0 0.0 0.0
8 FG1804.ZCE 20170427 1226.0 1226.0 0.0 0.0 0.0 0.0 0.0
9 FG1804.ZCE 20170428 1226.0 1226.0 0.0 0.0 0.0 0.0 0.0
10 FG1804.ZCE 20170502 1226.0 1226.0 0.0 0.0 0.0 0.0 0.0
11 FG1804.ZCE 20170503 1226.0 1226.0 0.0 0.0 0.0 0.0 0.0
12 FG1804.ZCE 20170504 1226.0 1226.0 0.0 0.0 0.0 0.0 0.0
13 FG1804.ZCE 20170505 1226.0 1218.0 -8.0 0.0 0.0 0.0 0.0
14 FG1804.ZCE 20170508 1218.0 1218.0 0.0 0.0 0.0 0.0 0.0
15 FG1804.ZCE 20170509 1218.0 1218.0 0.0 0.0 0.0 0.0 0.0
16 FG1804.ZCE 20170510 1218.0 1216.0 -2.0 0.0 0.0 0.0 0.0
17 FG1804.ZCE 20170511 1216.0 1216.0 0.0 0.0 0.0 0.0 0.0
18 FG1804.ZCE 20170512 1216.0 1198.0 1198.0 1198.0 1198.0 1198.0 -18.0 -18.0 2.0 4.79 2.0 2.0
19 FG1804.ZCE 20170515 1198.0 1198.0 1239.0 1239.0 1239.0 1239.0 1239.0 41.0 41.0 2.0 4.96 2.0 0.0
20 FG1804.ZCE 20170516 1239.0 1239.0 1239.0 0.0 0.0 0.0 2.0 0.0
21 FG1804.ZCE 20170517 1239.0 1206.0 -33.0 0.0 0.0 2.0 0.0
22 FG1804.ZCE 20170518 1206.0 1205.0 -1.0 0.0 0.0 2.0 0.0
23 FG1804.ZCE 20170519 1205.0 1225.0 20.0 0.0 0.0 2.0 0.0
24 FG1804.ZCE 20170522 1225.0 1225.0 0.0 0.0 0.0 2.0 0.0
25 FG1804.ZCE 20170523 1225.0 1225.0 0.0 0.0 0.0 2.0 0.0
26 FG1804.ZCE 20170524 1225.0 1225.0 0.0 0.0 0.0 2.0 0.0
27 FG1804.ZCE 20170525 1225.0 1225.0 0.0 0.0 0.0 2.0 0.0
28 FG1804.ZCE 20170526 1225.0 1225.0 0.0 0.0 0.0 2.0 0.0
29 FG1804.ZCE 20170531 1225.0 1183.0 -42.0 0.0 0.0 2.0 0.0
30 FG1804.ZCE 20170601 1183.0 1176.0 -7.0 0.0 0.0 2.0 0.0
31 FG1804.ZCE 20170602 1176.0 1174.0 1180.0 1174.0 1180.0 1177.0 4.0 1.0 4.0 9.42 6.0 4.0
32 FG1804.ZCE 20170605 1180.0 1177.0 1177.0 0.0 0.0 0.0 6.0 0.0
33 FG1804.ZCE 20170606 1177.0 1177.0 0.0 0.0 0.0 6.0 0.0
34 FG1804.ZCE 20170607 1177.0 1177.0 0.0 0.0 0.0 6.0 0.0
35 FG1804.ZCE 20170608 1177.0 1180.0 3.0 0.0 0.0 6.0 0.0
36 FG1804.ZCE 20170609 1180.0 1183.0 3.0 0.0 0.0 6.0 0.0
37 FG1804.ZCE 20170612 1183.0 1183.0 0.0 0.0 0.0 6.0 0.0
38 FG1804.ZCE 20170613 1183.0 1183.0 0.0 0.0 0.0 6.0 0.0
39 FG1804.ZCE 20170614 1183.0 1211.0 1211.0 1211.0 1211.0 1211.0 28.0 28.0 2.0 4.84 6.0 0.0
40 FG1804.ZCE 20170615 1211.0 1211.0 1211.0 0.0 0.0 0.0 6.0 0.0
41 FG1804.ZCE 20170616 1211.0 1240.0 1254.0 1229.0 1229.0 1243.0 18.0 32.0 8.0 19.88 4.0 -2.0
42 FG1804.ZCE 20170619 1229.0 1243.0 1248.0 1248.0 1239.0 1239.0 1244.0 -4.0 1.0 4.0 9.95 4.0 0.0
43 FG1804.ZCE 20170620 1239.0 1244.0 1244.0 0.0 0.0 0.0 4.0 0.0
44 FG1804.ZCE 20170621 1244.0 1244.0 0.0 0.0 0.0 4.0 0.0
45 FG1804.ZCE 20170622 1244.0 1218.0 -26.0 0.0 0.0 4.0 0.0
46 FG1804.ZCE 20170623 1218.0 1218.0 0.0 0.0 0.0 4.0 0.0
47 FG1804.ZCE 20170626 1218.0 1218.0 0.0 0.0 0.0 4.0 0.0
48 FG1804.ZCE 20170627 1218.0 1218.0 0.0 0.0 0.0 4.0 0.0
49 FG1804.ZCE 20170628 1218.0 1221.0 3.0 0.0 0.0 4.0 0.0
50 FG1804.ZCE 20170629 1221.0 1262.0 41.0 0.0 0.0 4.0 0.0
51 FG1804.ZCE 20170630 1262.0 1272.0 10.0 0.0 0.0 4.0 0.0
52 FG1804.ZCE 20170703 1272.0 1272.0 0.0 0.0 0.0 4.0 0.0
53 FG1804.ZCE 20170704 1272.0 1272.0 0.0 0.0 0.0 4.0 0.0
54 FG1804.ZCE 20170705 1272.0 1281.0 9.0 0.0 0.0 4.0 0.0
55 FG1804.ZCE 20170706 1281.0 1281.0 0.0 0.0 0.0 4.0 0.0
56 FG1804.ZCE 20170707 1281.0 1314.0 1314.0 1314.0 1314.0 1314.0 33.0 33.0 2.0 5.26 6.0 2.0
57 FG1804.ZCE 20170710 1314.0 1314.0 1294.0 -20.0 0.0 0.0 6.0 0.0
58 FG1804.ZCE 20170711 1294.0 1294.0 0.0 0.0 0.0 6.0 0.0
59 FG1804.ZCE 20170712 1294.0 1292.0 -2.0 0.0 0.0 6.0 0.0
60 FG1804.ZCE 20170713 1292.0 1292.0 0.0 0.0 0.0 6.0 0.0
61 FG1804.ZCE 20170714 1292.0 1292.0 0.0 0.0 0.0 6.0 0.0
62 FG1804.ZCE 20170717 1292.0 1314.0 1315.0 1314.0 1314.0 1314.0 22.0 22.0 6.0 15.77 4.0 -2.0
63 FG1804.ZCE 20170718 1314.0 1314.0 1310.0 -4.0 0.0 0.0 4.0 0.0
64 FG1804.ZCE 20170719 1310.0 1332.0 22.0 0.0 0.0 4.0 0.0
65 FG1804.ZCE 20170720 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
66 FG1804.ZCE 20170721 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
67 FG1804.ZCE 20170724 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
68 FG1804.ZCE 20170725 1332.0 1333.0 1.0 0.0 0.0 4.0 0.0
69 FG1804.ZCE 20170726 1333.0 1333.0 0.0 0.0 0.0 4.0 0.0
70 FG1804.ZCE 20170727 1333.0 1333.0 0.0 0.0 0.0 4.0 0.0
71 FG1804.ZCE 20170728 1333.0 1332.0 -1.0 0.0 0.0 4.0 0.0
72 FG1804.ZCE 20170731 1332.0 1344.0 12.0 0.0 0.0 4.0 0.0
73 FG1804.ZCE 20170801 1344.0 1344.0 0.0 0.0 0.0 4.0 0.0
74 FG1804.ZCE 20170802 1344.0 1351.0 1351.0 1351.0 1351.0 1351.0 7.0 7.0 2.0 5.4 6.0 2.0
75 FG1804.ZCE 20170803 1351.0 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
76 FG1804.ZCE 20170804 1351.0 1357.0 1373.0 1357.0 1373.0 1365.0 22.0 14.0 4.0 10.92 6.0 0.0
77 FG1804.ZCE 20170807 1373.0 1365.0 1346.0 1346.0 1346.0 1346.0 1346.0 -19.0 -19.0 2.0 5.38 4.0 -2.0
78 FG1804.ZCE 20170808 1346.0 1346.0 1346.0 0.0 0.0 0.0 4.0 0.0
79 FG1804.ZCE 20170809 1346.0 1393.0 47.0 0.0 0.0 4.0 0.0
80 FG1804.ZCE 20170810 1393.0 1412.0 19.0 0.0 0.0 4.0 0.0
81 FG1804.ZCE 20170811 1412.0 1412.0 0.0 0.0 0.0 4.0 0.0
82 FG1804.ZCE 20170814 1412.0 1412.0 1412.0 1412.0 1412.0 1412.0 0.0 0.0 2.0 5.65 4.0 0.0
83 FG1804.ZCE 20170815 1412.0 1412.0 1404.0 -8.0 0.0 0.0 4.0 0.0
84 FG1804.ZCE 20170816 1404.0 1404.0 0.0 0.0 0.0 4.0 0.0
85 FG1804.ZCE 20170817 1404.0 1416.0 12.0 0.0 0.0 4.0 0.0
86 FG1804.ZCE 20170818 1416.0 1416.0 0.0 0.0 0.0 4.0 0.0
87 FG1804.ZCE 20170821 1416.0 1431.0 15.0 0.0 0.0 4.0 0.0
88 FG1804.ZCE 20170822 1431.0 1432.0 1.0 0.0 0.0 4.0 0.0
89 FG1804.ZCE 20170823 1432.0 1432.0 0.0 0.0 0.0 4.0 0.0
90 FG1804.ZCE 20170824 1432.0 1433.0 1.0 0.0 0.0 4.0 0.0
91 FG1804.ZCE 20170825 1433.0 1433.0 0.0 0.0 0.0 4.0 0.0
92 FG1804.ZCE 20170828 1433.0 1433.0 0.0 0.0 0.0 4.0 0.0
93 FG1804.ZCE 20170829 1433.0 1426.0 -7.0 0.0 0.0 4.0 0.0
94 FG1804.ZCE 20170830 1426.0 1426.0 0.0 0.0 0.0 4.0 0.0
95 FG1804.ZCE 20170831 1426.0 1410.0 -16.0 0.0 0.0 4.0 0.0
96 FG1804.ZCE 20170901 1410.0 1405.0 -5.0 0.0 0.0 4.0 0.0
97 FG1804.ZCE 20170904 1405.0 1382.0 -23.0 0.0 0.0 4.0 0.0
98 FG1804.ZCE 20170905 1382.0 1382.0 0.0 0.0 0.0 4.0 0.0
99 FG1804.ZCE 20170906 1382.0 1381.0 -1.0 0.0 0.0 4.0 0.0
100 FG1804.ZCE 20170907 1381.0 1367.0 -14.0 0.0 0.0 4.0 0.0
101 FG1804.ZCE 20170908 1367.0 1359.0 -8.0 0.0 0.0 4.0 0.0
102 FG1804.ZCE 20170911 1359.0 1359.0 0.0 0.0 0.0 4.0 0.0
103 FG1804.ZCE 20170912 1359.0 1361.0 2.0 0.0 0.0 4.0 0.0
104 FG1804.ZCE 20170913 1361.0 1370.0 1370.0 1362.0 1362.0 1366.0 1.0 5.0 4.0 10.93 4.0 0.0
105 FG1804.ZCE 20170914 1362.0 1366.0 1374.0 1374.0 1374.0 1374.0 1374.0 8.0 8.0 2.0 5.5 4.0 0.0
106 FG1804.ZCE 20170915 1374.0 1374.0 1363.0 1363.0 1363.0 1363.0 1363.0 -11.0 -11.0 2.0 5.45 4.0 0.0
107 FG1804.ZCE 20170918 1363.0 1363.0 1320.0 1320.0 1320.0 1320.0 1320.0 -43.0 -43.0 2.0 5.28 4.0 0.0
108 FG1804.ZCE 20170919 1320.0 1320.0 1321.0 1321.0 1319.0 1319.0 1320.0 -1.0 0.0 4.0 10.56 4.0 0.0
109 FG1804.ZCE 20170920 1319.0 1320.0 1320.0 0.0 0.0 0.0 4.0 0.0
110 FG1804.ZCE 20170921 1320.0 1320.0 0.0 0.0 0.0 4.0 0.0
111 FG1804.ZCE 20170922 1320.0 1317.0 -3.0 0.0 0.0 4.0 0.0
112 FG1804.ZCE 20170925 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
113 FG1804.ZCE 20170926 1317.0 1299.0 -18.0 0.0 0.0 4.0 0.0
114 FG1804.ZCE 20170927 1299.0 1299.0 0.0 0.0 0.0 4.0 0.0
115 FG1804.ZCE 20170928 1299.0 1292.0 -7.0 0.0 0.0 4.0 0.0
116 FG1804.ZCE 20170929 1292.0 1292.0 0.0 0.0 0.0 4.0 0.0
117 FG1804.ZCE 20171009 1292.0 1282.0 -10.0 0.0 0.0 4.0 0.0
118 FG1804.ZCE 20171010 1282.0 1317.0 35.0 0.0 0.0 4.0 0.0
119 FG1804.ZCE 20171011 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
120 FG1804.ZCE 20171012 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
121 FG1804.ZCE 20171013 1317.0 1332.0 15.0 0.0 0.0 4.0 0.0
122 FG1804.ZCE 20171016 1332.0 1341.0 9.0 0.0 0.0 4.0 0.0
123 FG1804.ZCE 20171017 1341.0 1341.0 0.0 0.0 0.0 4.0 0.0
124 FG1804.ZCE 20171018 1341.0 1342.0 1.0 0.0 0.0 4.0 0.0
125 FG1804.ZCE 20171019 1342.0 1338.0 -4.0 0.0 0.0 4.0 0.0
126 FG1804.ZCE 20171020 1338.0 1354.0 16.0 0.0 0.0 4.0 0.0
127 FG1804.ZCE 20171023 1354.0 1340.0 -14.0 0.0 0.0 4.0 0.0
128 FG1804.ZCE 20171024 1340.0 1340.0 0.0 0.0 0.0 4.0 0.0
129 FG1804.ZCE 20171025 1340.0 1329.0 -11.0 0.0 0.0 4.0 0.0
130 FG1804.ZCE 20171026 1329.0 1315.0 -14.0 0.0 0.0 4.0 0.0
131 FG1804.ZCE 20171027 1315.0 1300.0 -15.0 0.0 0.0 4.0 0.0
132 FG1804.ZCE 20171030 1300.0 1296.0 -4.0 0.0 0.0 4.0 0.0
133 FG1804.ZCE 20171031 1296.0 1295.0 -1.0 0.0 0.0 4.0 0.0
134 FG1804.ZCE 20171101 1295.0 1300.0 5.0 0.0 0.0 4.0 0.0
135 FG1804.ZCE 20171102 1300.0 1305.0 5.0 0.0 0.0 4.0 0.0
136 FG1804.ZCE 20171103 1305.0 1306.0 1.0 0.0 0.0 4.0 0.0
137 FG1804.ZCE 20171106 1306.0 1318.0 12.0 0.0 0.0 4.0 0.0
138 FG1804.ZCE 20171107 1318.0 1341.0 23.0 0.0 0.0 4.0 0.0
139 FG1804.ZCE 20171108 1341.0 1351.0 10.0 0.0 0.0 4.0 0.0
140 FG1804.ZCE 20171109 1351.0 1362.0 1373.0 1362.0 1373.0 1368.0 22.0 17.0 4.0 10.94 4.0 0.0
141 FG1804.ZCE 20171110 1373.0 1368.0 1385.0 17.0 0.0 0.0 4.0 0.0
142 FG1804.ZCE 20171113 1385.0 1385.0 0.0 0.0 0.0 4.0 0.0
143 FG1804.ZCE 20171114 1385.0 1399.0 14.0 0.0 0.0 4.0 0.0
144 FG1804.ZCE 20171115 1399.0 1391.0 1391.0 1391.0 1391.0 1391.0 -8.0 -8.0 2.0 5.56 6.0 2.0
145 FG1804.ZCE 20171116 1391.0 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
146 FG1804.ZCE 20171117 1391.0 1393.0 1399.0 1388.0 1399.0 1393.0 8.0 2.0 16.0 44.57 10.0 4.0
147 FG1804.ZCE 20171120 1399.0 1393.0 1430.0 37.0 0.0 0.0 10.0 0.0
148 FG1804.ZCE 20171121 1430.0 1431.0 1431.0 1431.0 1431.0 1431.0 1.0 1.0 2.0 5.72 12.0 2.0
149 FG1804.ZCE 20171122 1431.0 1431.0 1429.0 1429.0 1429.0 1429.0 1429.0 -2.0 -2.0 2.0 5.72 14.0 2.0
150 FG1804.ZCE 20171123 1429.0 1429.0 1439.0 10.0 0.0 0.0 14.0 0.0
151 FG1804.ZCE 20171124 1439.0 1451.0 12.0 0.0 0.0 14.0 0.0
152 FG1804.ZCE 20171127 1451.0 1451.0 0.0 0.0 0.0 14.0 0.0
153 FG1804.ZCE 20171128 1451.0 1445.0 -6.0 0.0 0.0 14.0 0.0
154 FG1804.ZCE 20171129 1445.0 1449.0 4.0 0.0 0.0 14.0 0.0
155 FG1804.ZCE 20171130 1449.0 1445.0 -4.0 0.0 0.0 14.0 0.0
156 FG1804.ZCE 20171201 1445.0 1438.0 1438.0 1438.0 1438.0 1438.0 -7.0 -7.0 2.0 5.75 14.0 0.0
157 FG1804.ZCE 20171204 1438.0 1438.0 1488.0 50.0 0.0 0.0 14.0 0.0
158 FG1804.ZCE 20171205 1488.0 1488.0 0.0 0.0 0.0 14.0 0.0
159 FG1804.ZCE 20171206 1488.0 1488.0 0.0 0.0 0.0 14.0 0.0
160 FG1804.ZCE 20171207 1488.0 1461.0 -27.0 0.0 0.0 14.0 0.0
161 FG1804.ZCE 20171208 1461.0 1461.0 0.0 0.0 0.0 14.0 0.0
162 FG1804.ZCE 20171211 1461.0 1460.0 -1.0 0.0 0.0 14.0 0.0
163 FG1804.ZCE 20171212 1460.0 1452.0 -8.0 0.0 0.0 14.0 0.0
164 FG1804.ZCE 20171213 1452.0 1454.0 1455.0 1446.0 1455.0 1451.0 3.0 -1.0 8.0 23.21 14.0 0.0
165 FG1804.ZCE 20171214 1455.0 1451.0 1434.0 -17.0 0.0 0.0 14.0 0.0
166 FG1804.ZCE 20171215 1434.0 1434.0 0.0 0.0 0.0 14.0 0.0
167 FG1804.ZCE 20171218 1434.0 1465.0 31.0 0.0 0.0 14.0 0.0
168 FG1804.ZCE 20171219 1465.0 1466.0 1.0 0.0 0.0 14.0 0.0
169 FG1804.ZCE 20171220 1466.0 1474.0 8.0 0.0 0.0 14.0 0.0
170 FG1804.ZCE 20171221 1474.0 1479.0 5.0 0.0 0.0 14.0 0.0
171 FG1804.ZCE 20171222 1479.0 1500.0 21.0 0.0 0.0 14.0 0.0
172 FG1804.ZCE 20171225 1500.0 1485.0 1496.0 1485.0 1489.0 1489.0 -11.0 -11.0 8.0 23.83 16.0 2.0
173 FG1804.ZCE 20171226 1489.0 1489.0 1489.0 0.0 0.0 0.0 16.0 0.0
174 FG1804.ZCE 20171227 1489.0 1474.0 -15.0 0.0 0.0 16.0 0.0
175 FG1804.ZCE 20171228 1474.0 1474.0 0.0 0.0 0.0 16.0 0.0
176 FG1804.ZCE 20171229 1474.0 1474.0 0.0 0.0 0.0 16.0 0.0
177 FG1804.ZCE 20180102 1474.0 1467.0 1467.0 1455.0 1455.0 1461.0 -19.0 -13.0 4.0 11.69 16.0 0.0
178 FG1804.ZCE 20180103 1455.0 1461.0 1479.0 1479.0 1439.0 1456.0 1456.0 -5.0 -5.0 16.0 46.58 14.0 -2.0
179 FG1804.ZCE 20180104 1456.0 1456.0 1458.0 1474.0 1458.0 1474.0 1466.0 18.0 10.0 4.0 11.73 14.0 0.0
180 FG1804.ZCE 20180105 1474.0 1466.0 1462.0 1462.0 1462.0 1462.0 1462.0 -4.0 -4.0 2.0 5.85 12.0 -2.0
181 FG1804.ZCE 20180108 1462.0 1462.0 1466.0 1480.0 1457.0 1480.0 1468.0 18.0 6.0 6.0 17.61 12.0 0.0
182 FG1804.ZCE 20180109 1480.0 1468.0 1510.0 1510.0 1510.0 1510.0 1510.0 42.0 42.0 2.0 6.04 10.0 -2.0
183 FG1804.ZCE 20180110 1510.0 1510.0 1510.0 0.0 0.0 0.0 10.0 0.0
184 FG1804.ZCE 20180111 1510.0 1490.0 1490.0 1490.0 1490.0 1490.0 -20.0 -20.0 2.0 5.96 8.0 -2.0
185 FG1804.ZCE 20180112 1490.0 1490.0 1491.0 1.0 0.0 0.0 8.0 0.0
186 FG1804.ZCE 20180115 1491.0 1486.0 -5.0 0.0 0.0 8.0 0.0
187 FG1804.ZCE 20180116 1486.0 1489.0 1489.0 1489.0 1489.0 1489.0 3.0 3.0 4.0 11.91 6.0 -2.0
188 FG1804.ZCE 20180117 1489.0 1489.0 1489.0 0.0 0.0 0.0 6.0 0.0
189 FG1804.ZCE 20180118 1489.0 1490.0 1.0 0.0 0.0 6.0 0.0
190 FG1804.ZCE 20180119 1490.0 1490.0 0.0 0.0 0.0 6.0 0.0
191 FG1804.ZCE 20180122 1490.0 1464.0 -26.0 0.0 0.0 6.0 0.0
192 FG1804.ZCE 20180123 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
193 FG1804.ZCE 20180124 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
194 FG1804.ZCE 20180125 1464.0 1490.0 1490.0 1490.0 1490.0 1490.0 26.0 26.0 2.0 5.96 6.0 0.0
195 FG1804.ZCE 20180126 1490.0 1490.0 1490.0 0.0 0.0 0.0 6.0 0.0
196 FG1804.ZCE 20180129 1490.0 1490.0 0.0 0.0 0.0 6.0 0.0
197 FG1804.ZCE 20180130 1490.0 1490.0 0.0 0.0 0.0 6.0 0.0
198 FG1804.ZCE 20180131 1490.0 1481.0 -9.0 0.0 0.0 6.0 0.0
199 FG1804.ZCE 20180201 1481.0 1467.0 -14.0 0.0 0.0 6.0 0.0
200 FG1804.ZCE 20180202 1467.0 1467.0 0.0 0.0 0.0 6.0 0.0
201 FG1804.ZCE 20180205 1467.0 1467.0 0.0 0.0 0.0 6.0 0.0
202 FG1804.ZCE 20180206 1467.0 1467.0 0.0 0.0 0.0 6.0 0.0
203 FG1804.ZCE 20180207 1467.0 1467.0 0.0 0.0 0.0 6.0 0.0
204 FG1804.ZCE 20180208 1467.0 1467.0 0.0 0.0 0.0 6.0 0.0
205 FG1804.ZCE 20180209 1467.0 1467.0 0.0 0.0 0.0 6.0 0.0
206 FG1804.ZCE 20180212 1467.0 1453.0 -14.0 0.0 0.0 6.0 0.0
207 FG1804.ZCE 20180213 1453.0 1450.0 -3.0 0.0 0.0 6.0 0.0
208 FG1804.ZCE 20180214 1450.0 1450.0 0.0 0.0 0.0 6.0 0.0
209 FG1804.ZCE 20180222 1450.0 1450.0 0.0 0.0 0.0 6.0 0.0
210 FG1804.ZCE 20180223 1450.0 1461.0 1484.0 1433.0 1464.0 1461.0 14.0 11.0 8.0 23.37 4.0 -2.0
211 FG1804.ZCE 20180226 1464.0 1461.0 1389.0 1490.0 1389.0 1463.0 1462.0 2.0 1.0 12.0 35.09 6.0 2.0
212 FG1804.ZCE 20180227 1463.0 1462.0 1472.0 10.0 0.0 0.0 6.0 0.0
213 FG1804.ZCE 20180228 1472.0 1489.0 1535.0 1449.0 1484.0 1478.0 12.0 6.0 76.0 224.72 6.0 0.0
214 FG1804.ZCE 20180301 1484.0 1478.0 1487.0 9.0 0.0 0.0 6.0 0.0
215 FG1804.ZCE 20180302 1487.0 1490.0 3.0 0.0 0.0 6.0 0.0
216 FG1804.ZCE 20180305 1490.0 1489.0 1490.0 1489.0 1490.0 1489.0 0.0 -1.0 10.0 29.79 10.0 4.0
217 FG1804.ZCE 20180306 1490.0 1489.0 1537.0 1537.0 1521.0 1533.0 1530.0 44.0 41.0 10.0 30.6 8.0 -2.0
218 FG1804.ZCE 20180307 1533.0 1530.0 1520.0 1520.0 1520.0 1520.0 1520.0 -10.0 -10.0 2.0 6.08 6.0 -2.0
219 FG1804.ZCE 20180308 1520.0 1520.0 1488.0 1492.0 1488.0 1491.0 1490.0 -29.0 -30.0 24.0 71.53 16.0 10.0
220 FG1804.ZCE 20180309 1491.0 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
221 FG1804.ZCE 20180312 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
222 FG1804.ZCE 20180313 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
223 FG1804.ZCE 20180314 1490.0 1490.0 1490.0 1490.0 1490.0 1490.0 0.0 0.0 2.0 5.96 16.0 0.0
224 FG1804.ZCE 20180315 1490.0 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
225 FG1804.ZCE 20180316 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
226 FG1804.ZCE 20180319 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
227 FG1804.ZCE 20180320 1490.0 1415.0 1541.0 1415.0 1510.0 1493.0 20.0 3.0 8.0 23.88 14.0 -2.0
228 FG1804.ZCE 20180321 1510.0 1493.0 1493.0 0.0 0.0 0.0 14.0 0.0
229 FG1804.ZCE 20180322 1493.0 1457.0 -36.0 0.0 0.0 14.0 0.0
230 FG1804.ZCE 20180323 1457.0 1457.0 0.0 0.0 0.0 14.0 0.0
231 FG1804.ZCE 20180326 1457.0 1491.0 1493.0 1385.0 1457.0 1452.0 0.0 -5.0 28.0 81.32 8.0 -6.0
232 FG1804.ZCE 20180327 1457.0 1452.0 1497.0 1524.0 1497.0 1524.0 1502.0 72.0 50.0 30.0 90.11 6.0 -2.0
233 FG1804.ZCE 20180328 1524.0 1502.0 1570.0 68.0 0.0 0.0 6.0 0.0
234 FG1804.ZCE 20180329 1570.0 1588.0 1588.0 1588.0 1588.0 1588.0 18.0 18.0 2.0 6.35 4.0 -2.0
235 FG1804.ZCE 20180330 1588.0 1588.0 1588.0 0.0 0.0 0.0 4.0 0.0
236 FG1804.ZCE 20180402 1588.0 1596.0 8.0 0.0 0.0 4.0 0.0
237 FG1804.ZCE 20180403 1596.0 1596.0 1596.0 1596.0 1596.0 1596.0 0.0 0.0 4.0 12.77 4.0 0.0
238 FG1804.ZCE 20180404 1596.0 1596.0 1594.0 -2.0 0.0 0.0 4.0 0.0
239 FG1804.ZCE 20180409 1594.0 1587.0 -7.0 0.0 0.0 4.0 0.0
240 FG1804.ZCE 20180410 1587.0 1598.0 11.0 0.0 0.0 4.0 0.0
241 FG1804.ZCE 20180411 1598.0 1611.0 13.0 0.0 0.0 4.0 0.0
242 FG1804.ZCE 20180412 1611.0 1611.0 0.0 0.0 0.0 4.0 0.0
243 FG1804.ZCE 20180413 1611.0 1619.0 8.0 0.0 0.0 4.0 0.0
244 FG1804.ZCE 20180416 1619.0 1609.0 -10.0 0.0 0.0 4.0 0.0
245 FG1804.ZCE 20180417 1609.0 1528.0 -81.0 0.0 0.0 0.0 -4.0