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/FG1810.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
FG1810.ZCE,20171023,,1332.0,1299.0,1370.0,1299.0,1370.0,1346.0,38.0,14.0,6.0,16.16,4.0,4.0,
FG1810.ZCE,20171024,1370.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171025,,1346.0,,,,,1342.0,,-4.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171026,,1342.0,,,,,1328.0,,-14.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171027,,1328.0,,,,,1312.0,,-16.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171030,,1312.0,,,,,1312.0,,0.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171031,,1312.0,1300.0,1300.0,1300.0,1300.0,1300.0,-12.0,-12.0,4.0,10.4,8.0,4.0,
FG1810.ZCE,20171101,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171102,,1300.0,1299.0,1299.0,1299.0,1299.0,1299.0,-1.0,-1.0,2.0,5.2,8.0,0.0,
FG1810.ZCE,20171103,1299.0,1299.0,,,,,1300.0,,1.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171106,,1300.0,,,,,1309.0,,9.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171107,,1309.0,,,,,1318.0,,9.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171108,,1318.0,1322.0,1322.0,1322.0,1322.0,1322.0,4.0,4.0,2.0,5.29,6.0,-2.0,
FG1810.ZCE,20171109,1322.0,1322.0,1327.0,1327.0,1327.0,1327.0,1327.0,5.0,5.0,2.0,5.31,6.0,0.0,
FG1810.ZCE,20171110,1327.0,1327.0,,,,,1367.0,,40.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171113,,1367.0,,,,,1367.0,,0.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171114,,1367.0,,,,,1376.0,,9.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171115,,1376.0,1381.0,1381.0,1381.0,1381.0,1381.0,5.0,5.0,2.0,5.52,6.0,0.0,
FG1810.ZCE,20171116,1381.0,1381.0,,,,,1375.0,,-6.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171117,,1375.0,,,,,1373.0,,-2.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171120,,1373.0,,,,,1381.0,,8.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171121,,1381.0,,,,,1405.0,,24.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171122,,1405.0,1404.0,1404.0,1404.0,1404.0,1404.0,-1.0,-1.0,2.0,5.62,8.0,2.0,
FG1810.ZCE,20171123,1404.0,1404.0,,,,,1420.0,,16.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171124,,1420.0,1451.0,1451.0,1420.0,1420.0,1436.0,0.0,16.0,4.0,11.48,8.0,0.0,
FG1810.ZCE,20171127,1420.0,1436.0,,,,,1445.0,,9.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171128,,1445.0,,,,,1446.0,,1.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171129,,1446.0,,,,,1468.0,,22.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171130,,1468.0,,,,,1463.0,,-5.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171201,,1463.0,,,,,1463.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171204,,1463.0,,,,,1496.0,,33.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171205,,1496.0,1455.0,1504.0,1455.0,1491.0,1485.0,-5.0,-11.0,38.0,112.89,8.0,0.0,
FG1810.ZCE,20171206,1491.0,1485.0,,,,,1485.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171207,,1485.0,,,,,1462.0,,-23.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171208,,1462.0,,,,,1462.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171211,,1462.0,1463.0,1484.0,1463.0,1484.0,1471.0,22.0,9.0,6.0,17.65,10.0,2.0,
FG1810.ZCE,20171212,1484.0,1471.0,1473.0,1478.0,1468.0,1478.0,1472.0,7.0,1.0,14.0,41.23,10.0,0.0,
FG1810.ZCE,20171213,1478.0,1472.0,1480.0,1488.0,1480.0,1488.0,1484.0,16.0,12.0,4.0,11.87,10.0,0.0,
FG1810.ZCE,20171214,1488.0,1484.0,1480.0,1480.0,1471.0,1471.0,1475.0,-13.0,-9.0,6.0,17.7,12.0,2.0,
FG1810.ZCE,20171215,1471.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20171218,,1475.0,1474.0,1478.0,1474.0,1478.0,1476.0,3.0,1.0,4.0,11.81,12.0,0.0,
FG1810.ZCE,20171219,1478.0,1476.0,1491.0,1491.0,1491.0,1491.0,1491.0,15.0,15.0,2.0,5.96,10.0,-2.0,
FG1810.ZCE,20171220,1491.0,1491.0,,,,,1491.0,,0.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171221,,1491.0,,,,,1490.0,,-1.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171222,,1490.0,,,,,1502.0,,12.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171225,,1502.0,,,,,1494.0,,-8.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171226,,1494.0,,,,,1493.0,,-1.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171227,,1493.0,1491.0,1491.0,1491.0,1491.0,1491.0,-2.0,-2.0,2.0,5.96,10.0,0.0,
FG1810.ZCE,20171228,1491.0,1491.0,,,,,1488.0,,-3.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171229,,1488.0,,,,,1488.0,,0.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20180102,,1488.0,,,,,1480.0,,-8.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20180103,,1480.0,1476.0,1476.0,1471.0,1471.0,1474.0,-9.0,-6.0,4.0,11.79,12.0,2.0,
FG1810.ZCE,20180104,1471.0,1474.0,1472.0,1472.0,1472.0,1472.0,1472.0,-2.0,-2.0,2.0,5.89,14.0,2.0,
FG1810.ZCE,20180105,1472.0,1472.0,1479.0,1479.0,1479.0,1479.0,1479.0,7.0,7.0,4.0,11.83,16.0,2.0,
FG1810.ZCE,20180108,1479.0,1479.0,1479.0,1503.0,1479.0,1500.0,1496.0,21.0,17.0,50.0,149.6,16.0,0.0,
FG1810.ZCE,20180109,1500.0,1496.0,,,,,1496.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180110,,1496.0,1503.0,1503.0,1503.0,1503.0,1503.0,7.0,7.0,2.0,6.01,16.0,0.0,
FG1810.ZCE,20180111,1503.0,1503.0,,,,,1490.0,,-13.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180112,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180115,,1490.0,,,,,1486.0,,-4.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180116,,1486.0,1486.0,1488.0,1479.0,1479.0,1484.0,-7.0,-2.0,10.0,29.68,16.0,0.0,
FG1810.ZCE,20180117,1479.0,1484.0,,,,,1484.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180118,,1484.0,,,,,1490.0,,6.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180119,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180122,,1490.0,,,,,1482.0,,-8.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180123,,1482.0,,,,,1482.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180124,,1482.0,,,,,1482.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180125,,1482.0,1500.0,1500.0,1495.0,1495.0,1498.0,13.0,16.0,8.0,23.96,14.0,-2.0,
FG1810.ZCE,20180126,1495.0,1498.0,,,,,1495.0,,-3.0,0.0,0.0,14.0,0.0,
FG1810.ZCE,20180129,,1495.0,1496.0,1500.0,1496.0,1500.0,1499.0,5.0,4.0,8.0,23.98,20.0,6.0,
FG1810.ZCE,20180130,1500.0,1499.0,,,,,1499.0,,0.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180131,,1499.0,,,,,1497.0,,-2.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180201,,1497.0,,,,,1490.0,,-7.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180202,,1490.0,,,,,1499.0,,9.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180205,,1499.0,,,,,1499.0,,0.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180206,,1499.0,1498.0,1504.0,1498.0,1504.0,1502.0,5.0,3.0,6.0,18.02,18.0,-2.0,
FG1810.ZCE,20180207,1504.0,1502.0,,,,,1502.0,,0.0,0.0,0.0,18.0,0.0,
FG1810.ZCE,20180208,,1502.0,1510.0,1521.0,1510.0,1521.0,1514.0,19.0,12.0,6.0,18.16,22.0,4.0,
FG1810.ZCE,20180209,1521.0,1514.0,1477.0,1477.0,1477.0,1477.0,1477.0,-37.0,-37.0,2.0,5.91,20.0,-2.0,
FG1810.ZCE,20180212,1477.0,1477.0,1462.0,1472.0,1461.0,1466.0,1466.0,-11.0,-11.0,16.0,46.92,22.0,2.0,
FG1810.ZCE,20180213,1466.0,1466.0,1474.0,1474.0,1474.0,1474.0,1474.0,8.0,8.0,6.0,17.69,26.0,4.0,
FG1810.ZCE,20180214,1474.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180222,,1474.0,,,,,1474.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180223,,1474.0,1495.0,1508.0,1495.0,1508.0,1502.0,34.0,28.0,4.0,12.01,28.0,2.0,
FG1810.ZCE,20180226,1508.0,1502.0,1506.0,1506.0,1506.0,1506.0,1506.0,4.0,4.0,2.0,6.02,28.0,0.0,
FG1810.ZCE,20180227,1506.0,1506.0,,,,,1506.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180228,,1506.0,,,,,1505.0,,-1.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180301,,1505.0,1505.0,1505.0,1505.0,1505.0,1505.0,0.0,0.0,2.0,6.02,28.0,0.0,
FG1810.ZCE,20180302,1505.0,1505.0,,,,,1505.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180305,,1505.0,1491.0,1491.0,1491.0,1491.0,1491.0,-14.0,-14.0,2.0,5.96,28.0,0.0,
FG1810.ZCE,20180306,1491.0,1491.0,,,,,1490.0,,-1.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180307,,1490.0,,,,,1488.0,,-2.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180308,,1488.0,1484.0,1484.0,1483.0,1483.0,1484.0,-5.0,-4.0,4.0,11.87,26.0,-2.0,
FG1810.ZCE,20180309,1483.0,1484.0,1475.0,1475.0,1462.0,1462.0,1469.0,-22.0,-15.0,16.0,47.02,34.0,8.0,
FG1810.ZCE,20180312,1462.0,1469.0,1457.0,1457.0,1452.0,1452.0,1454.0,-17.0,-15.0,8.0,23.26,34.0,0.0,
FG1810.ZCE,20180313,1452.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180314,,1454.0,,,,,1449.0,,-5.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180315,,1449.0,,,,,1431.0,,-18.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180316,,1431.0,,,,,1431.0,,0.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180319,,1431.0,1428.0,1428.0,1428.0,1428.0,1428.0,-3.0,-3.0,2.0,5.71,36.0,2.0,
FG1810.ZCE,20180320,1428.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,36.0,0.0,
FG1810.ZCE,20180321,,1428.0,1433.0,1433.0,1422.0,1422.0,1428.0,-6.0,0.0,4.0,11.42,36.0,0.0,
FG1810.ZCE,20180322,1422.0,1428.0,1404.0,1408.0,1370.0,1370.0,1394.0,-58.0,-34.0,6.0,16.73,36.0,0.0,
FG1810.ZCE,20180323,1370.0,1394.0,1366.0,1366.0,1346.0,1346.0,1353.0,-48.0,-41.0,6.0,16.23,42.0,6.0,
FG1810.ZCE,20180326,1346.0,1353.0,,,,,1368.0,,15.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180327,,1368.0,,,,,1363.0,,-5.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180328,,1363.0,1356.0,1360.0,1349.0,1360.0,1354.0,-3.0,-9.0,10.0,27.08,42.0,0.0,
FG1810.ZCE,20180329,1360.0,1354.0,1361.0,1373.0,1357.0,1362.0,1364.0,8.0,10.0,12.0,32.74,42.0,0.0,
FG1810.ZCE,20180330,1362.0,1364.0,1386.0,1386.0,1386.0,1386.0,1386.0,22.0,22.0,4.0,11.09,42.0,0.0,
FG1810.ZCE,20180402,1386.0,1386.0,1361.0,1361.0,1361.0,1361.0,1361.0,-25.0,-25.0,2.0,5.44,42.0,0.0,
FG1810.ZCE,20180403,1361.0,1361.0,1343.0,1353.0,1343.0,1353.0,1347.0,-8.0,-14.0,10.0,26.95,42.0,0.0,
FG1810.ZCE,20180404,1353.0,1347.0,1358.0,1360.0,1358.0,1360.0,1359.0,13.0,12.0,4.0,10.87,42.0,0.0,
FG1810.ZCE,20180409,1360.0,1359.0,1334.0,1351.0,1334.0,1345.0,1345.0,-14.0,-14.0,16.0,43.03,48.0,6.0,
FG1810.ZCE,20180410,1345.0,1345.0,1356.0,1356.0,1354.0,1354.0,1355.0,9.0,10.0,6.0,16.26,42.0,-6.0,
FG1810.ZCE,20180411,1354.0,1355.0,1365.0,1365.0,1365.0,1365.0,1365.0,10.0,10.0,2.0,5.46,42.0,0.0,
FG1810.ZCE,20180412,1365.0,1365.0,,,,,1365.0,,0.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180413,,1365.0,,,,,1374.0,,9.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180416,,1374.0,,,,,1365.0,,-9.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180417,,1365.0,,,,,1362.0,,-3.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180418,,1362.0,,,,,1380.0,,18.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180419,,1380.0,1390.0,1415.0,1390.0,1415.0,1407.0,35.0,27.0,12.0,33.76,42.0,0.0,
FG1810.ZCE,20180420,1415.0,1407.0,1399.0,1399.0,1390.0,1394.0,1394.0,-13.0,-13.0,8.0,22.3,40.0,-2.0,
FG1810.ZCE,20180423,1394.0,1394.0,1403.0,1403.0,1397.0,1397.0,1400.0,3.0,6.0,4.0,11.2,40.0,0.0,
FG1810.ZCE,20180424,1397.0,1400.0,1414.0,1414.0,1414.0,1414.0,1414.0,14.0,14.0,2.0,5.66,40.0,0.0,
FG1810.ZCE,20180425,1414.0,1414.0,1408.0,1408.0,1400.0,1401.0,1403.0,-13.0,-11.0,6.0,16.84,40.0,0.0,
FG1810.ZCE,20180426,1401.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,40.0,0.0,
FG1810.ZCE,20180427,,1403.0,1397.0,1397.0,1386.0,1386.0,1393.0,-17.0,-10.0,8.0,22.29,40.0,0.0,
FG1810.ZCE,20180502,1386.0,1393.0,1389.0,1389.0,1379.0,1389.0,1384.0,-4.0,-9.0,12.0,33.21,42.0,2.0,
FG1810.ZCE,20180503,1389.0,1384.0,1404.0,1409.0,1394.0,1397.0,1401.0,13.0,17.0,12.0,33.63,42.0,0.0,
FG1810.ZCE,20180504,1397.0,1401.0,,,,,1392.0,,-9.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180507,,1392.0,1375.0,1425.0,1375.0,1398.0,1394.0,6.0,2.0,60.0,167.32,44.0,2.0,
FG1810.ZCE,20180508,1398.0,1394.0,1381.0,1382.0,1381.0,1381.0,1381.0,-13.0,-13.0,6.0,16.58,46.0,2.0,
FG1810.ZCE,20180509,1381.0,1381.0,1374.0,1374.0,1343.0,1343.0,1359.0,-38.0,-22.0,4.0,10.87,44.0,-2.0,
FG1810.ZCE,20180510,1343.0,1359.0,1362.0,1364.0,1362.0,1364.0,1363.0,5.0,4.0,4.0,10.9,44.0,0.0,
FG1810.ZCE,20180511,1364.0,1363.0,1361.0,1369.0,1355.0,1355.0,1363.0,-8.0,0.0,124.0,337.97,54.0,10.0,
FG1810.ZCE,20180514,1355.0,1363.0,1367.0,1367.0,1367.0,1367.0,1367.0,4.0,4.0,2.0,5.47,54.0,0.0,
FG1810.ZCE,20180515,1367.0,1367.0,1377.0,1381.0,1377.0,1381.0,1378.0,14.0,11.0,6.0,16.54,54.0,0.0,
FG1810.ZCE,20180516,1381.0,1378.0,,,,,1378.0,,0.0,0.0,0.0,54.0,0.0,
FG1810.ZCE,20180517,,1378.0,1384.0,1384.0,1376.0,1376.0,1380.0,-2.0,2.0,4.0,11.04,54.0,0.0,
FG1810.ZCE,20180518,1376.0,1380.0,,,,,1368.0,,-12.0,0.0,0.0,54.0,0.0,
FG1810.ZCE,20180521,,1368.0,1360.0,1360.0,1360.0,1360.0,1360.0,-8.0,-8.0,6.0,16.32,56.0,2.0,
FG1810.ZCE,20180522,1360.0,1360.0,,,,,1375.0,,15.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180523,,1375.0,,,,,1375.0,,0.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180524,,1375.0,,,,,1383.0,,8.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180525,,1383.0,1384.0,1384.0,1384.0,1384.0,1384.0,1.0,1.0,2.0,5.54,56.0,0.0,
FG1810.ZCE,20180528,1384.0,1384.0,1397.0,1418.0,1397.0,1418.0,1401.0,34.0,17.0,22.0,61.65,56.0,0.0,
FG1810.ZCE,20180529,1418.0,1401.0,,,,,1418.0,,17.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180530,,1418.0,1425.0,1426.0,1425.0,1426.0,1426.0,8.0,8.0,4.0,11.4,54.0,-2.0,
FG1810.ZCE,20180531,1426.0,1426.0,1440.0,1440.0,1429.0,1429.0,1435.0,3.0,9.0,4.0,11.48,54.0,0.0,
FG1810.ZCE,20180601,1429.0,1435.0,1443.0,1443.0,1443.0,1443.0,1443.0,8.0,8.0,4.0,11.54,52.0,-2.0,
FG1810.ZCE,20180604,1443.0,1443.0,1445.0,1450.0,1445.0,1450.0,1448.0,7.0,5.0,14.0,40.54,40.0,-12.0,
FG1810.ZCE,20180605,1450.0,1448.0,,,,,1445.0,,-3.0,0.0,0.0,40.0,0.0,
FG1810.ZCE,20180606,,1445.0,,,,,1444.0,,-1.0,0.0,0.0,40.0,0.0,
FG1810.ZCE,20180607,,1444.0,1454.0,1454.0,1454.0,1454.0,1454.0,10.0,10.0,6.0,17.45,42.0,2.0,
FG1810.ZCE,20180608,1454.0,1454.0,1454.0,1454.0,1453.0,1453.0,1454.0,-1.0,0.0,8.0,23.26,38.0,-4.0,
FG1810.ZCE,20180611,1453.0,1454.0,1454.0,1454.0,1454.0,1454.0,1454.0,0.0,0.0,2.0,5.82,36.0,-2.0,
FG1810.ZCE,20180612,1454.0,1454.0,1437.0,1437.0,1437.0,1437.0,1437.0,-17.0,-17.0,2.0,5.75,38.0,2.0,
FG1810.ZCE,20180613,1437.0,1437.0,1457.0,1457.0,1457.0,1457.0,1457.0,20.0,20.0,2.0,5.83,38.0,0.0,
FG1810.ZCE,20180614,1457.0,1457.0,,,,,1452.0,,-5.0,0.0,0.0,38.0,0.0,
FG1810.ZCE,20180615,,1452.0,1454.0,1472.0,1454.0,1472.0,1465.0,20.0,13.0,10.0,29.3,30.0,-8.0,
FG1810.ZCE,20180619,1472.0,1465.0,1470.0,1470.0,1470.0,1470.0,1470.0,5.0,5.0,2.0,5.88,28.0,-2.0,
FG1810.ZCE,20180620,1470.0,1470.0,1463.0,1463.0,1451.0,1451.0,1457.0,-19.0,-13.0,4.0,11.66,28.0,0.0,
FG1810.ZCE,20180621,1451.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180622,,1457.0,,,,,1452.0,,-5.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180625,,1452.0,1452.0,1452.0,1436.0,1436.0,1444.0,-16.0,-8.0,4.0,11.55,28.0,0.0,
FG1810.ZCE,20180626,1436.0,1444.0,1425.0,1425.0,1425.0,1425.0,1425.0,-19.0,-19.0,6.0,17.1,30.0,2.0,
FG1810.ZCE,20180627,1425.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,30.0,0.0,
FG1810.ZCE,20180628,,1425.0,1442.0,1458.0,1426.0,1436.0,1440.0,11.0,15.0,16.0,46.08,28.0,-2.0,
FG1810.ZCE,20180629,1436.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180702,,1440.0,,,,,1443.0,,3.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180703,,1443.0,,,,,1443.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180704,,1443.0,,,,,1443.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180705,,1443.0,,,,,1443.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180706,,1443.0,,,,,1446.0,,3.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180709,,1446.0,,,,,1446.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180710,,1446.0,1470.0,1472.0,1470.0,1471.0,1471.0,25.0,25.0,6.0,17.65,28.0,0.0,
FG1810.ZCE,20180711,1471.0,1471.0,,,,,1471.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180712,,1471.0,1432.0,1480.0,1432.0,1480.0,1455.0,9.0,-16.0,12.0,34.91,28.0,0.0,
FG1810.ZCE,20180713,1480.0,1455.0,1480.0,1480.0,1480.0,1480.0,1480.0,25.0,25.0,2.0,5.92,26.0,-2.0,
FG1810.ZCE,20180716,1480.0,1480.0,,,,,1480.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180717,,1480.0,,,,,1480.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180718,,1480.0,,,,,1477.0,,-3.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180719,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180720,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180723,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180724,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180725,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180726,,1477.0,1477.0,1477.0,1467.0,1469.0,1470.0,-8.0,-7.0,8.0,23.52,24.0,-2.0,
FG1810.ZCE,20180727,1469.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180730,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180731,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180801,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180802,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180803,,1470.0,,,,,1465.0,,-5.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180806,,1465.0,,,,,1465.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180807,,1465.0,1478.0,1478.0,1478.0,1478.0,1478.0,13.0,13.0,2.0,5.91,22.0,-2.0,
FG1810.ZCE,20180808,1478.0,1478.0,,,,,1478.0,,0.0,0.0,0.0,22.0,0.0,
FG1810.ZCE,20180809,,1478.0,1446.0,1446.0,1446.0,1446.0,1446.0,-32.0,-32.0,2.0,5.78,20.0,-2.0,
FG1810.ZCE,20180810,1446.0,1446.0,,,,,1452.0,,6.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180813,,1452.0,,,,,1461.0,,9.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180814,,1461.0,1480.0,1480.0,1480.0,1480.0,1480.0,19.0,19.0,6.0,17.76,16.0,-4.0,
FG1810.ZCE,20180815,1480.0,1480.0,1480.0,1480.0,1480.0,1480.0,1480.0,0.0,0.0,2.0,5.92,16.0,0.0,
FG1810.ZCE,20180816,1480.0,1480.0,,,,,1478.0,,-2.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180817,,1478.0,,,,,1478.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180820,,1478.0,,,,,1475.0,,-3.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180821,,1475.0,,,,,1475.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180822,,1475.0,,,,,1475.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180823,,1475.0,1455.0,1455.0,1455.0,1455.0,1455.0,-20.0,-20.0,4.0,11.64,14.0,-2.0,
FG1810.ZCE,20180824,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,0.0,0.0,4.0,11.64,14.0,0.0,
FG1810.ZCE,20180827,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,0.0,0.0,2.0,5.82,16.0,2.0,
FG1810.ZCE,20180828,1455.0,1455.0,1522.0,1522.0,1522.0,1522.0,1522.0,67.0,67.0,4.0,12.18,14.0,-2.0,
FG1810.ZCE,20180829,1522.0,1522.0,,,,,1485.0,,-37.0,0.0,0.0,14.0,0.0,
FG1810.ZCE,20180830,,1485.0,1487.0,1487.0,1487.0,1487.0,1487.0,2.0,2.0,2.0,5.95,12.0,-2.0,
FG1810.ZCE,20180831,1487.0,1487.0,,,,,1487.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180903,,1487.0,,,,,1480.0,,-7.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180904,,1480.0,1489.0,1489.0,1470.0,1470.0,1480.0,-10.0,0.0,4.0,11.84,12.0,0.0,
FG1810.ZCE,20180905,1470.0,1480.0,,,,,1480.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180906,,1480.0,,,,,1480.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180907,,1480.0,,,,,1464.0,,-16.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180910,,1464.0,,,,,1464.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180911,,1464.0,,,,,1452.0,,-12.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180912,,1452.0,1496.0,1496.0,1496.0,1496.0,1496.0,44.0,44.0,2.0,5.98,12.0,0.0,
FG1810.ZCE,20180913,1496.0,1496.0,1490.0,1490.0,1423.0,1423.0,1457.0,-73.0,-39.0,4.0,11.65,10.0,-2.0,
FG1810.ZCE,20180914,1423.0,1457.0,1488.0,1488.0,1444.0,1488.0,1477.0,31.0,20.0,16.0,47.26,10.0,0.0,
FG1810.ZCE,20180917,1488.0,1477.0,1437.0,1448.0,1435.0,1448.0,1440.0,-29.0,-37.0,6.0,17.28,6.0,-4.0,
FG1810.ZCE,20180918,1448.0,1440.0,1454.0,1454.0,1454.0,1454.0,1454.0,14.0,14.0,6.0,17.45,4.0,-2.0,
FG1810.ZCE,20180919,1454.0,1454.0,1488.0,1488.0,1488.0,1488.0,1488.0,34.0,34.0,4.0,11.9,2.0,-2.0,
FG1810.ZCE,20180920,1488.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20180921,,1488.0,1548.0,1548.0,1457.0,1457.0,1503.0,-31.0,15.0,4.0,12.02,2.0,0.0,
FG1810.ZCE,20180925,1457.0,1503.0,,,,,1503.0,,0.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20180926,,1503.0,1460.0,1460.0,1460.0,1460.0,1460.0,-43.0,-43.0,2.0,5.84,2.0,0.0,
FG1810.ZCE,20180927,1460.0,1460.0,1440.0,1440.0,1440.0,1440.0,1440.0,-20.0,-20.0,2.0,5.76,2.0,0.0,
FG1810.ZCE,20180928,1440.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20181008,,1440.0,,,,,1416.0,,-24.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20181009,,1416.0,1400.0,1400.0,1400.0,1400.0,1400.0,-16.0,-16.0,2.0,5.6,0.0,-2.0,
FG1810.ZCE,20181010,1400.0,1400.0,,,,,1408.0,,8.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181011,,1408.0,,,,,1397.0,,-11.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181012,,1397.0,,,,,1395.0,,-2.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181015,,1395.0,,,,,1384.0,,-11.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181016,,1384.0,,,,,1380.0,,-4.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181017,,1380.0,,,,,1381.0,,1.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181018,,1381.0,,,,,1371.0,,-10.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181019,,1371.0,,,,,1372.0,,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 FG1810.ZCE 20171023 1332.0 1299.0 1370.0 1299.0 1370.0 1346.0 38.0 14.0 6.0 16.16 4.0 4.0
3 FG1810.ZCE 20171024 1370.0 1346.0 1346.0 0.0 0.0 0.0 4.0 0.0
4 FG1810.ZCE 20171025 1346.0 1342.0 -4.0 0.0 0.0 4.0 0.0
5 FG1810.ZCE 20171026 1342.0 1328.0 -14.0 0.0 0.0 4.0 0.0
6 FG1810.ZCE 20171027 1328.0 1312.0 -16.0 0.0 0.0 4.0 0.0
7 FG1810.ZCE 20171030 1312.0 1312.0 0.0 0.0 0.0 4.0 0.0
8 FG1810.ZCE 20171031 1312.0 1300.0 1300.0 1300.0 1300.0 1300.0 -12.0 -12.0 4.0 10.4 8.0 4.0
9 FG1810.ZCE 20171101 1300.0 1300.0 1300.0 0.0 0.0 0.0 8.0 0.0
10 FG1810.ZCE 20171102 1300.0 1299.0 1299.0 1299.0 1299.0 1299.0 -1.0 -1.0 2.0 5.2 8.0 0.0
11 FG1810.ZCE 20171103 1299.0 1299.0 1300.0 1.0 0.0 0.0 8.0 0.0
12 FG1810.ZCE 20171106 1300.0 1309.0 9.0 0.0 0.0 8.0 0.0
13 FG1810.ZCE 20171107 1309.0 1318.0 9.0 0.0 0.0 8.0 0.0
14 FG1810.ZCE 20171108 1318.0 1322.0 1322.0 1322.0 1322.0 1322.0 4.0 4.0 2.0 5.29 6.0 -2.0
15 FG1810.ZCE 20171109 1322.0 1322.0 1327.0 1327.0 1327.0 1327.0 1327.0 5.0 5.0 2.0 5.31 6.0 0.0
16 FG1810.ZCE 20171110 1327.0 1327.0 1367.0 40.0 0.0 0.0 6.0 0.0
17 FG1810.ZCE 20171113 1367.0 1367.0 0.0 0.0 0.0 6.0 0.0
18 FG1810.ZCE 20171114 1367.0 1376.0 9.0 0.0 0.0 6.0 0.0
19 FG1810.ZCE 20171115 1376.0 1381.0 1381.0 1381.0 1381.0 1381.0 5.0 5.0 2.0 5.52 6.0 0.0
20 FG1810.ZCE 20171116 1381.0 1381.0 1375.0 -6.0 0.0 0.0 6.0 0.0
21 FG1810.ZCE 20171117 1375.0 1373.0 -2.0 0.0 0.0 6.0 0.0
22 FG1810.ZCE 20171120 1373.0 1381.0 8.0 0.0 0.0 6.0 0.0
23 FG1810.ZCE 20171121 1381.0 1405.0 24.0 0.0 0.0 6.0 0.0
24 FG1810.ZCE 20171122 1405.0 1404.0 1404.0 1404.0 1404.0 1404.0 -1.0 -1.0 2.0 5.62 8.0 2.0
25 FG1810.ZCE 20171123 1404.0 1404.0 1420.0 16.0 0.0 0.0 8.0 0.0
26 FG1810.ZCE 20171124 1420.0 1451.0 1451.0 1420.0 1420.0 1436.0 0.0 16.0 4.0 11.48 8.0 0.0
27 FG1810.ZCE 20171127 1420.0 1436.0 1445.0 9.0 0.0 0.0 8.0 0.0
28 FG1810.ZCE 20171128 1445.0 1446.0 1.0 0.0 0.0 8.0 0.0
29 FG1810.ZCE 20171129 1446.0 1468.0 22.0 0.0 0.0 8.0 0.0
30 FG1810.ZCE 20171130 1468.0 1463.0 -5.0 0.0 0.0 8.0 0.0
31 FG1810.ZCE 20171201 1463.0 1463.0 0.0 0.0 0.0 8.0 0.0
32 FG1810.ZCE 20171204 1463.0 1496.0 33.0 0.0 0.0 8.0 0.0
33 FG1810.ZCE 20171205 1496.0 1455.0 1504.0 1455.0 1491.0 1485.0 -5.0 -11.0 38.0 112.89 8.0 0.0
34 FG1810.ZCE 20171206 1491.0 1485.0 1485.0 0.0 0.0 0.0 8.0 0.0
35 FG1810.ZCE 20171207 1485.0 1462.0 -23.0 0.0 0.0 8.0 0.0
36 FG1810.ZCE 20171208 1462.0 1462.0 0.0 0.0 0.0 8.0 0.0
37 FG1810.ZCE 20171211 1462.0 1463.0 1484.0 1463.0 1484.0 1471.0 22.0 9.0 6.0 17.65 10.0 2.0
38 FG1810.ZCE 20171212 1484.0 1471.0 1473.0 1478.0 1468.0 1478.0 1472.0 7.0 1.0 14.0 41.23 10.0 0.0
39 FG1810.ZCE 20171213 1478.0 1472.0 1480.0 1488.0 1480.0 1488.0 1484.0 16.0 12.0 4.0 11.87 10.0 0.0
40 FG1810.ZCE 20171214 1488.0 1484.0 1480.0 1480.0 1471.0 1471.0 1475.0 -13.0 -9.0 6.0 17.7 12.0 2.0
41 FG1810.ZCE 20171215 1471.0 1475.0 1475.0 0.0 0.0 0.0 12.0 0.0
42 FG1810.ZCE 20171218 1475.0 1474.0 1478.0 1474.0 1478.0 1476.0 3.0 1.0 4.0 11.81 12.0 0.0
43 FG1810.ZCE 20171219 1478.0 1476.0 1491.0 1491.0 1491.0 1491.0 1491.0 15.0 15.0 2.0 5.96 10.0 -2.0
44 FG1810.ZCE 20171220 1491.0 1491.0 1491.0 0.0 0.0 0.0 10.0 0.0
45 FG1810.ZCE 20171221 1491.0 1490.0 -1.0 0.0 0.0 10.0 0.0
46 FG1810.ZCE 20171222 1490.0 1502.0 12.0 0.0 0.0 10.0 0.0
47 FG1810.ZCE 20171225 1502.0 1494.0 -8.0 0.0 0.0 10.0 0.0
48 FG1810.ZCE 20171226 1494.0 1493.0 -1.0 0.0 0.0 10.0 0.0
49 FG1810.ZCE 20171227 1493.0 1491.0 1491.0 1491.0 1491.0 1491.0 -2.0 -2.0 2.0 5.96 10.0 0.0
50 FG1810.ZCE 20171228 1491.0 1491.0 1488.0 -3.0 0.0 0.0 10.0 0.0
51 FG1810.ZCE 20171229 1488.0 1488.0 0.0 0.0 0.0 10.0 0.0
52 FG1810.ZCE 20180102 1488.0 1480.0 -8.0 0.0 0.0 10.0 0.0
53 FG1810.ZCE 20180103 1480.0 1476.0 1476.0 1471.0 1471.0 1474.0 -9.0 -6.0 4.0 11.79 12.0 2.0
54 FG1810.ZCE 20180104 1471.0 1474.0 1472.0 1472.0 1472.0 1472.0 1472.0 -2.0 -2.0 2.0 5.89 14.0 2.0
55 FG1810.ZCE 20180105 1472.0 1472.0 1479.0 1479.0 1479.0 1479.0 1479.0 7.0 7.0 4.0 11.83 16.0 2.0
56 FG1810.ZCE 20180108 1479.0 1479.0 1479.0 1503.0 1479.0 1500.0 1496.0 21.0 17.0 50.0 149.6 16.0 0.0
57 FG1810.ZCE 20180109 1500.0 1496.0 1496.0 0.0 0.0 0.0 16.0 0.0
58 FG1810.ZCE 20180110 1496.0 1503.0 1503.0 1503.0 1503.0 1503.0 7.0 7.0 2.0 6.01 16.0 0.0
59 FG1810.ZCE 20180111 1503.0 1503.0 1490.0 -13.0 0.0 0.0 16.0 0.0
60 FG1810.ZCE 20180112 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
61 FG1810.ZCE 20180115 1490.0 1486.0 -4.0 0.0 0.0 16.0 0.0
62 FG1810.ZCE 20180116 1486.0 1486.0 1488.0 1479.0 1479.0 1484.0 -7.0 -2.0 10.0 29.68 16.0 0.0
63 FG1810.ZCE 20180117 1479.0 1484.0 1484.0 0.0 0.0 0.0 16.0 0.0
64 FG1810.ZCE 20180118 1484.0 1490.0 6.0 0.0 0.0 16.0 0.0
65 FG1810.ZCE 20180119 1490.0 1490.0 0.0 0.0 0.0 16.0 0.0
66 FG1810.ZCE 20180122 1490.0 1482.0 -8.0 0.0 0.0 16.0 0.0
67 FG1810.ZCE 20180123 1482.0 1482.0 0.0 0.0 0.0 16.0 0.0
68 FG1810.ZCE 20180124 1482.0 1482.0 0.0 0.0 0.0 16.0 0.0
69 FG1810.ZCE 20180125 1482.0 1500.0 1500.0 1495.0 1495.0 1498.0 13.0 16.0 8.0 23.96 14.0 -2.0
70 FG1810.ZCE 20180126 1495.0 1498.0 1495.0 -3.0 0.0 0.0 14.0 0.0
71 FG1810.ZCE 20180129 1495.0 1496.0 1500.0 1496.0 1500.0 1499.0 5.0 4.0 8.0 23.98 20.0 6.0
72 FG1810.ZCE 20180130 1500.0 1499.0 1499.0 0.0 0.0 0.0 20.0 0.0
73 FG1810.ZCE 20180131 1499.0 1497.0 -2.0 0.0 0.0 20.0 0.0
74 FG1810.ZCE 20180201 1497.0 1490.0 -7.0 0.0 0.0 20.0 0.0
75 FG1810.ZCE 20180202 1490.0 1499.0 9.0 0.0 0.0 20.0 0.0
76 FG1810.ZCE 20180205 1499.0 1499.0 0.0 0.0 0.0 20.0 0.0
77 FG1810.ZCE 20180206 1499.0 1498.0 1504.0 1498.0 1504.0 1502.0 5.0 3.0 6.0 18.02 18.0 -2.0
78 FG1810.ZCE 20180207 1504.0 1502.0 1502.0 0.0 0.0 0.0 18.0 0.0
79 FG1810.ZCE 20180208 1502.0 1510.0 1521.0 1510.0 1521.0 1514.0 19.0 12.0 6.0 18.16 22.0 4.0
80 FG1810.ZCE 20180209 1521.0 1514.0 1477.0 1477.0 1477.0 1477.0 1477.0 -37.0 -37.0 2.0 5.91 20.0 -2.0
81 FG1810.ZCE 20180212 1477.0 1477.0 1462.0 1472.0 1461.0 1466.0 1466.0 -11.0 -11.0 16.0 46.92 22.0 2.0
82 FG1810.ZCE 20180213 1466.0 1466.0 1474.0 1474.0 1474.0 1474.0 1474.0 8.0 8.0 6.0 17.69 26.0 4.0
83 FG1810.ZCE 20180214 1474.0 1474.0 1474.0 0.0 0.0 0.0 26.0 0.0
84 FG1810.ZCE 20180222 1474.0 1474.0 0.0 0.0 0.0 26.0 0.0
85 FG1810.ZCE 20180223 1474.0 1495.0 1508.0 1495.0 1508.0 1502.0 34.0 28.0 4.0 12.01 28.0 2.0
86 FG1810.ZCE 20180226 1508.0 1502.0 1506.0 1506.0 1506.0 1506.0 1506.0 4.0 4.0 2.0 6.02 28.0 0.0
87 FG1810.ZCE 20180227 1506.0 1506.0 1506.0 0.0 0.0 0.0 28.0 0.0
88 FG1810.ZCE 20180228 1506.0 1505.0 -1.0 0.0 0.0 28.0 0.0
89 FG1810.ZCE 20180301 1505.0 1505.0 1505.0 1505.0 1505.0 1505.0 0.0 0.0 2.0 6.02 28.0 0.0
90 FG1810.ZCE 20180302 1505.0 1505.0 1505.0 0.0 0.0 0.0 28.0 0.0
91 FG1810.ZCE 20180305 1505.0 1491.0 1491.0 1491.0 1491.0 1491.0 -14.0 -14.0 2.0 5.96 28.0 0.0
92 FG1810.ZCE 20180306 1491.0 1491.0 1490.0 -1.0 0.0 0.0 28.0 0.0
93 FG1810.ZCE 20180307 1490.0 1488.0 -2.0 0.0 0.0 28.0 0.0
94 FG1810.ZCE 20180308 1488.0 1484.0 1484.0 1483.0 1483.0 1484.0 -5.0 -4.0 4.0 11.87 26.0 -2.0
95 FG1810.ZCE 20180309 1483.0 1484.0 1475.0 1475.0 1462.0 1462.0 1469.0 -22.0 -15.0 16.0 47.02 34.0 8.0
96 FG1810.ZCE 20180312 1462.0 1469.0 1457.0 1457.0 1452.0 1452.0 1454.0 -17.0 -15.0 8.0 23.26 34.0 0.0
97 FG1810.ZCE 20180313 1452.0 1454.0 1454.0 0.0 0.0 0.0 34.0 0.0
98 FG1810.ZCE 20180314 1454.0 1449.0 -5.0 0.0 0.0 34.0 0.0
99 FG1810.ZCE 20180315 1449.0 1431.0 -18.0 0.0 0.0 34.0 0.0
100 FG1810.ZCE 20180316 1431.0 1431.0 0.0 0.0 0.0 34.0 0.0
101 FG1810.ZCE 20180319 1431.0 1428.0 1428.0 1428.0 1428.0 1428.0 -3.0 -3.0 2.0 5.71 36.0 2.0
102 FG1810.ZCE 20180320 1428.0 1428.0 1428.0 0.0 0.0 0.0 36.0 0.0
103 FG1810.ZCE 20180321 1428.0 1433.0 1433.0 1422.0 1422.0 1428.0 -6.0 0.0 4.0 11.42 36.0 0.0
104 FG1810.ZCE 20180322 1422.0 1428.0 1404.0 1408.0 1370.0 1370.0 1394.0 -58.0 -34.0 6.0 16.73 36.0 0.0
105 FG1810.ZCE 20180323 1370.0 1394.0 1366.0 1366.0 1346.0 1346.0 1353.0 -48.0 -41.0 6.0 16.23 42.0 6.0
106 FG1810.ZCE 20180326 1346.0 1353.0 1368.0 15.0 0.0 0.0 42.0 0.0
107 FG1810.ZCE 20180327 1368.0 1363.0 -5.0 0.0 0.0 42.0 0.0
108 FG1810.ZCE 20180328 1363.0 1356.0 1360.0 1349.0 1360.0 1354.0 -3.0 -9.0 10.0 27.08 42.0 0.0
109 FG1810.ZCE 20180329 1360.0 1354.0 1361.0 1373.0 1357.0 1362.0 1364.0 8.0 10.0 12.0 32.74 42.0 0.0
110 FG1810.ZCE 20180330 1362.0 1364.0 1386.0 1386.0 1386.0 1386.0 1386.0 22.0 22.0 4.0 11.09 42.0 0.0
111 FG1810.ZCE 20180402 1386.0 1386.0 1361.0 1361.0 1361.0 1361.0 1361.0 -25.0 -25.0 2.0 5.44 42.0 0.0
112 FG1810.ZCE 20180403 1361.0 1361.0 1343.0 1353.0 1343.0 1353.0 1347.0 -8.0 -14.0 10.0 26.95 42.0 0.0
113 FG1810.ZCE 20180404 1353.0 1347.0 1358.0 1360.0 1358.0 1360.0 1359.0 13.0 12.0 4.0 10.87 42.0 0.0
114 FG1810.ZCE 20180409 1360.0 1359.0 1334.0 1351.0 1334.0 1345.0 1345.0 -14.0 -14.0 16.0 43.03 48.0 6.0
115 FG1810.ZCE 20180410 1345.0 1345.0 1356.0 1356.0 1354.0 1354.0 1355.0 9.0 10.0 6.0 16.26 42.0 -6.0
116 FG1810.ZCE 20180411 1354.0 1355.0 1365.0 1365.0 1365.0 1365.0 1365.0 10.0 10.0 2.0 5.46 42.0 0.0
117 FG1810.ZCE 20180412 1365.0 1365.0 1365.0 0.0 0.0 0.0 42.0 0.0
118 FG1810.ZCE 20180413 1365.0 1374.0 9.0 0.0 0.0 42.0 0.0
119 FG1810.ZCE 20180416 1374.0 1365.0 -9.0 0.0 0.0 42.0 0.0
120 FG1810.ZCE 20180417 1365.0 1362.0 -3.0 0.0 0.0 42.0 0.0
121 FG1810.ZCE 20180418 1362.0 1380.0 18.0 0.0 0.0 42.0 0.0
122 FG1810.ZCE 20180419 1380.0 1390.0 1415.0 1390.0 1415.0 1407.0 35.0 27.0 12.0 33.76 42.0 0.0
123 FG1810.ZCE 20180420 1415.0 1407.0 1399.0 1399.0 1390.0 1394.0 1394.0 -13.0 -13.0 8.0 22.3 40.0 -2.0
124 FG1810.ZCE 20180423 1394.0 1394.0 1403.0 1403.0 1397.0 1397.0 1400.0 3.0 6.0 4.0 11.2 40.0 0.0
125 FG1810.ZCE 20180424 1397.0 1400.0 1414.0 1414.0 1414.0 1414.0 1414.0 14.0 14.0 2.0 5.66 40.0 0.0
126 FG1810.ZCE 20180425 1414.0 1414.0 1408.0 1408.0 1400.0 1401.0 1403.0 -13.0 -11.0 6.0 16.84 40.0 0.0
127 FG1810.ZCE 20180426 1401.0 1403.0 1403.0 0.0 0.0 0.0 40.0 0.0
128 FG1810.ZCE 20180427 1403.0 1397.0 1397.0 1386.0 1386.0 1393.0 -17.0 -10.0 8.0 22.29 40.0 0.0
129 FG1810.ZCE 20180502 1386.0 1393.0 1389.0 1389.0 1379.0 1389.0 1384.0 -4.0 -9.0 12.0 33.21 42.0 2.0
130 FG1810.ZCE 20180503 1389.0 1384.0 1404.0 1409.0 1394.0 1397.0 1401.0 13.0 17.0 12.0 33.63 42.0 0.0
131 FG1810.ZCE 20180504 1397.0 1401.0 1392.0 -9.0 0.0 0.0 42.0 0.0
132 FG1810.ZCE 20180507 1392.0 1375.0 1425.0 1375.0 1398.0 1394.0 6.0 2.0 60.0 167.32 44.0 2.0
133 FG1810.ZCE 20180508 1398.0 1394.0 1381.0 1382.0 1381.0 1381.0 1381.0 -13.0 -13.0 6.0 16.58 46.0 2.0
134 FG1810.ZCE 20180509 1381.0 1381.0 1374.0 1374.0 1343.0 1343.0 1359.0 -38.0 -22.0 4.0 10.87 44.0 -2.0
135 FG1810.ZCE 20180510 1343.0 1359.0 1362.0 1364.0 1362.0 1364.0 1363.0 5.0 4.0 4.0 10.9 44.0 0.0
136 FG1810.ZCE 20180511 1364.0 1363.0 1361.0 1369.0 1355.0 1355.0 1363.0 -8.0 0.0 124.0 337.97 54.0 10.0
137 FG1810.ZCE 20180514 1355.0 1363.0 1367.0 1367.0 1367.0 1367.0 1367.0 4.0 4.0 2.0 5.47 54.0 0.0
138 FG1810.ZCE 20180515 1367.0 1367.0 1377.0 1381.0 1377.0 1381.0 1378.0 14.0 11.0 6.0 16.54 54.0 0.0
139 FG1810.ZCE 20180516 1381.0 1378.0 1378.0 0.0 0.0 0.0 54.0 0.0
140 FG1810.ZCE 20180517 1378.0 1384.0 1384.0 1376.0 1376.0 1380.0 -2.0 2.0 4.0 11.04 54.0 0.0
141 FG1810.ZCE 20180518 1376.0 1380.0 1368.0 -12.0 0.0 0.0 54.0 0.0
142 FG1810.ZCE 20180521 1368.0 1360.0 1360.0 1360.0 1360.0 1360.0 -8.0 -8.0 6.0 16.32 56.0 2.0
143 FG1810.ZCE 20180522 1360.0 1360.0 1375.0 15.0 0.0 0.0 56.0 0.0
144 FG1810.ZCE 20180523 1375.0 1375.0 0.0 0.0 0.0 56.0 0.0
145 FG1810.ZCE 20180524 1375.0 1383.0 8.0 0.0 0.0 56.0 0.0
146 FG1810.ZCE 20180525 1383.0 1384.0 1384.0 1384.0 1384.0 1384.0 1.0 1.0 2.0 5.54 56.0 0.0
147 FG1810.ZCE 20180528 1384.0 1384.0 1397.0 1418.0 1397.0 1418.0 1401.0 34.0 17.0 22.0 61.65 56.0 0.0
148 FG1810.ZCE 20180529 1418.0 1401.0 1418.0 17.0 0.0 0.0 56.0 0.0
149 FG1810.ZCE 20180530 1418.0 1425.0 1426.0 1425.0 1426.0 1426.0 8.0 8.0 4.0 11.4 54.0 -2.0
150 FG1810.ZCE 20180531 1426.0 1426.0 1440.0 1440.0 1429.0 1429.0 1435.0 3.0 9.0 4.0 11.48 54.0 0.0
151 FG1810.ZCE 20180601 1429.0 1435.0 1443.0 1443.0 1443.0 1443.0 1443.0 8.0 8.0 4.0 11.54 52.0 -2.0
152 FG1810.ZCE 20180604 1443.0 1443.0 1445.0 1450.0 1445.0 1450.0 1448.0 7.0 5.0 14.0 40.54 40.0 -12.0
153 FG1810.ZCE 20180605 1450.0 1448.0 1445.0 -3.0 0.0 0.0 40.0 0.0
154 FG1810.ZCE 20180606 1445.0 1444.0 -1.0 0.0 0.0 40.0 0.0
155 FG1810.ZCE 20180607 1444.0 1454.0 1454.0 1454.0 1454.0 1454.0 10.0 10.0 6.0 17.45 42.0 2.0
156 FG1810.ZCE 20180608 1454.0 1454.0 1454.0 1454.0 1453.0 1453.0 1454.0 -1.0 0.0 8.0 23.26 38.0 -4.0
157 FG1810.ZCE 20180611 1453.0 1454.0 1454.0 1454.0 1454.0 1454.0 1454.0 0.0 0.0 2.0 5.82 36.0 -2.0
158 FG1810.ZCE 20180612 1454.0 1454.0 1437.0 1437.0 1437.0 1437.0 1437.0 -17.0 -17.0 2.0 5.75 38.0 2.0
159 FG1810.ZCE 20180613 1437.0 1437.0 1457.0 1457.0 1457.0 1457.0 1457.0 20.0 20.0 2.0 5.83 38.0 0.0
160 FG1810.ZCE 20180614 1457.0 1457.0 1452.0 -5.0 0.0 0.0 38.0 0.0
161 FG1810.ZCE 20180615 1452.0 1454.0 1472.0 1454.0 1472.0 1465.0 20.0 13.0 10.0 29.3 30.0 -8.0
162 FG1810.ZCE 20180619 1472.0 1465.0 1470.0 1470.0 1470.0 1470.0 1470.0 5.0 5.0 2.0 5.88 28.0 -2.0
163 FG1810.ZCE 20180620 1470.0 1470.0 1463.0 1463.0 1451.0 1451.0 1457.0 -19.0 -13.0 4.0 11.66 28.0 0.0
164 FG1810.ZCE 20180621 1451.0 1457.0 1457.0 0.0 0.0 0.0 28.0 0.0
165 FG1810.ZCE 20180622 1457.0 1452.0 -5.0 0.0 0.0 28.0 0.0
166 FG1810.ZCE 20180625 1452.0 1452.0 1452.0 1436.0 1436.0 1444.0 -16.0 -8.0 4.0 11.55 28.0 0.0
167 FG1810.ZCE 20180626 1436.0 1444.0 1425.0 1425.0 1425.0 1425.0 1425.0 -19.0 -19.0 6.0 17.1 30.0 2.0
168 FG1810.ZCE 20180627 1425.0 1425.0 1425.0 0.0 0.0 0.0 30.0 0.0
169 FG1810.ZCE 20180628 1425.0 1442.0 1458.0 1426.0 1436.0 1440.0 11.0 15.0 16.0 46.08 28.0 -2.0
170 FG1810.ZCE 20180629 1436.0 1440.0 1440.0 0.0 0.0 0.0 28.0 0.0
171 FG1810.ZCE 20180702 1440.0 1443.0 3.0 0.0 0.0 28.0 0.0
172 FG1810.ZCE 20180703 1443.0 1443.0 0.0 0.0 0.0 28.0 0.0
173 FG1810.ZCE 20180704 1443.0 1443.0 0.0 0.0 0.0 28.0 0.0
174 FG1810.ZCE 20180705 1443.0 1443.0 0.0 0.0 0.0 28.0 0.0
175 FG1810.ZCE 20180706 1443.0 1446.0 3.0 0.0 0.0 28.0 0.0
176 FG1810.ZCE 20180709 1446.0 1446.0 0.0 0.0 0.0 28.0 0.0
177 FG1810.ZCE 20180710 1446.0 1470.0 1472.0 1470.0 1471.0 1471.0 25.0 25.0 6.0 17.65 28.0 0.0
178 FG1810.ZCE 20180711 1471.0 1471.0 1471.0 0.0 0.0 0.0 28.0 0.0
179 FG1810.ZCE 20180712 1471.0 1432.0 1480.0 1432.0 1480.0 1455.0 9.0 -16.0 12.0 34.91 28.0 0.0
180 FG1810.ZCE 20180713 1480.0 1455.0 1480.0 1480.0 1480.0 1480.0 1480.0 25.0 25.0 2.0 5.92 26.0 -2.0
181 FG1810.ZCE 20180716 1480.0 1480.0 1480.0 0.0 0.0 0.0 26.0 0.0
182 FG1810.ZCE 20180717 1480.0 1480.0 0.0 0.0 0.0 26.0 0.0
183 FG1810.ZCE 20180718 1480.0 1477.0 -3.0 0.0 0.0 26.0 0.0
184 FG1810.ZCE 20180719 1477.0 1477.0 0.0 0.0 0.0 26.0 0.0
185 FG1810.ZCE 20180720 1477.0 1477.0 0.0 0.0 0.0 26.0 0.0
186 FG1810.ZCE 20180723 1477.0 1477.0 0.0 0.0 0.0 26.0 0.0
187 FG1810.ZCE 20180724 1477.0 1477.0 0.0 0.0 0.0 26.0 0.0
188 FG1810.ZCE 20180725 1477.0 1477.0 0.0 0.0 0.0 26.0 0.0
189 FG1810.ZCE 20180726 1477.0 1477.0 1477.0 1467.0 1469.0 1470.0 -8.0 -7.0 8.0 23.52 24.0 -2.0
190 FG1810.ZCE 20180727 1469.0 1470.0 1470.0 0.0 0.0 0.0 24.0 0.0
191 FG1810.ZCE 20180730 1470.0 1470.0 0.0 0.0 0.0 24.0 0.0
192 FG1810.ZCE 20180731 1470.0 1470.0 0.0 0.0 0.0 24.0 0.0
193 FG1810.ZCE 20180801 1470.0 1470.0 0.0 0.0 0.0 24.0 0.0
194 FG1810.ZCE 20180802 1470.0 1470.0 0.0 0.0 0.0 24.0 0.0
195 FG1810.ZCE 20180803 1470.0 1465.0 -5.0 0.0 0.0 24.0 0.0
196 FG1810.ZCE 20180806 1465.0 1465.0 0.0 0.0 0.0 24.0 0.0
197 FG1810.ZCE 20180807 1465.0 1478.0 1478.0 1478.0 1478.0 1478.0 13.0 13.0 2.0 5.91 22.0 -2.0
198 FG1810.ZCE 20180808 1478.0 1478.0 1478.0 0.0 0.0 0.0 22.0 0.0
199 FG1810.ZCE 20180809 1478.0 1446.0 1446.0 1446.0 1446.0 1446.0 -32.0 -32.0 2.0 5.78 20.0 -2.0
200 FG1810.ZCE 20180810 1446.0 1446.0 1452.0 6.0 0.0 0.0 20.0 0.0
201 FG1810.ZCE 20180813 1452.0 1461.0 9.0 0.0 0.0 20.0 0.0
202 FG1810.ZCE 20180814 1461.0 1480.0 1480.0 1480.0 1480.0 1480.0 19.0 19.0 6.0 17.76 16.0 -4.0
203 FG1810.ZCE 20180815 1480.0 1480.0 1480.0 1480.0 1480.0 1480.0 1480.0 0.0 0.0 2.0 5.92 16.0 0.0
204 FG1810.ZCE 20180816 1480.0 1480.0 1478.0 -2.0 0.0 0.0 16.0 0.0
205 FG1810.ZCE 20180817 1478.0 1478.0 0.0 0.0 0.0 16.0 0.0
206 FG1810.ZCE 20180820 1478.0 1475.0 -3.0 0.0 0.0 16.0 0.0
207 FG1810.ZCE 20180821 1475.0 1475.0 0.0 0.0 0.0 16.0 0.0
208 FG1810.ZCE 20180822 1475.0 1475.0 0.0 0.0 0.0 16.0 0.0
209 FG1810.ZCE 20180823 1475.0 1455.0 1455.0 1455.0 1455.0 1455.0 -20.0 -20.0 4.0 11.64 14.0 -2.0
210 FG1810.ZCE 20180824 1455.0 1455.0 1455.0 1455.0 1455.0 1455.0 1455.0 0.0 0.0 4.0 11.64 14.0 0.0
211 FG1810.ZCE 20180827 1455.0 1455.0 1455.0 1455.0 1455.0 1455.0 1455.0 0.0 0.0 2.0 5.82 16.0 2.0
212 FG1810.ZCE 20180828 1455.0 1455.0 1522.0 1522.0 1522.0 1522.0 1522.0 67.0 67.0 4.0 12.18 14.0 -2.0
213 FG1810.ZCE 20180829 1522.0 1522.0 1485.0 -37.0 0.0 0.0 14.0 0.0
214 FG1810.ZCE 20180830 1485.0 1487.0 1487.0 1487.0 1487.0 1487.0 2.0 2.0 2.0 5.95 12.0 -2.0
215 FG1810.ZCE 20180831 1487.0 1487.0 1487.0 0.0 0.0 0.0 12.0 0.0
216 FG1810.ZCE 20180903 1487.0 1480.0 -7.0 0.0 0.0 12.0 0.0
217 FG1810.ZCE 20180904 1480.0 1489.0 1489.0 1470.0 1470.0 1480.0 -10.0 0.0 4.0 11.84 12.0 0.0
218 FG1810.ZCE 20180905 1470.0 1480.0 1480.0 0.0 0.0 0.0 12.0 0.0
219 FG1810.ZCE 20180906 1480.0 1480.0 0.0 0.0 0.0 12.0 0.0
220 FG1810.ZCE 20180907 1480.0 1464.0 -16.0 0.0 0.0 12.0 0.0
221 FG1810.ZCE 20180910 1464.0 1464.0 0.0 0.0 0.0 12.0 0.0
222 FG1810.ZCE 20180911 1464.0 1452.0 -12.0 0.0 0.0 12.0 0.0
223 FG1810.ZCE 20180912 1452.0 1496.0 1496.0 1496.0 1496.0 1496.0 44.0 44.0 2.0 5.98 12.0 0.0
224 FG1810.ZCE 20180913 1496.0 1496.0 1490.0 1490.0 1423.0 1423.0 1457.0 -73.0 -39.0 4.0 11.65 10.0 -2.0
225 FG1810.ZCE 20180914 1423.0 1457.0 1488.0 1488.0 1444.0 1488.0 1477.0 31.0 20.0 16.0 47.26 10.0 0.0
226 FG1810.ZCE 20180917 1488.0 1477.0 1437.0 1448.0 1435.0 1448.0 1440.0 -29.0 -37.0 6.0 17.28 6.0 -4.0
227 FG1810.ZCE 20180918 1448.0 1440.0 1454.0 1454.0 1454.0 1454.0 1454.0 14.0 14.0 6.0 17.45 4.0 -2.0
228 FG1810.ZCE 20180919 1454.0 1454.0 1488.0 1488.0 1488.0 1488.0 1488.0 34.0 34.0 4.0 11.9 2.0 -2.0
229 FG1810.ZCE 20180920 1488.0 1488.0 1488.0 0.0 0.0 0.0 2.0 0.0
230 FG1810.ZCE 20180921 1488.0 1548.0 1548.0 1457.0 1457.0 1503.0 -31.0 15.0 4.0 12.02 2.0 0.0
231 FG1810.ZCE 20180925 1457.0 1503.0 1503.0 0.0 0.0 0.0 2.0 0.0
232 FG1810.ZCE 20180926 1503.0 1460.0 1460.0 1460.0 1460.0 1460.0 -43.0 -43.0 2.0 5.84 2.0 0.0
233 FG1810.ZCE 20180927 1460.0 1460.0 1440.0 1440.0 1440.0 1440.0 1440.0 -20.0 -20.0 2.0 5.76 2.0 0.0
234 FG1810.ZCE 20180928 1440.0 1440.0 1440.0 0.0 0.0 0.0 2.0 0.0
235 FG1810.ZCE 20181008 1440.0 1416.0 -24.0 0.0 0.0 2.0 0.0
236 FG1810.ZCE 20181009 1416.0 1400.0 1400.0 1400.0 1400.0 1400.0 -16.0 -16.0 2.0 5.6 0.0 -2.0
237 FG1810.ZCE 20181010 1400.0 1400.0 1408.0 8.0 0.0 0.0 0.0 0.0
238 FG1810.ZCE 20181011 1408.0 1397.0 -11.0 0.0 0.0 0.0 0.0
239 FG1810.ZCE 20181012 1397.0 1395.0 -2.0 0.0 0.0 0.0 0.0
240 FG1810.ZCE 20181015 1395.0 1384.0 -11.0 0.0 0.0 0.0 0.0
241 FG1810.ZCE 20181016 1384.0 1380.0 -4.0 0.0 0.0 0.0 0.0
242 FG1810.ZCE 20181017 1380.0 1381.0 1.0 0.0 0.0 0.0 0.0
243 FG1810.ZCE 20181018 1381.0 1371.0 -10.0 0.0 0.0 0.0 0.0
244 FG1810.ZCE 20181019 1371.0 1372.0 1.0 0.0 0.0 0.0 0.0