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/FG1811.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
FG1811.ZCE,20171115,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171116,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171117,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171120,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171121,,1376.0,,,,,1405.0,,29.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171122,,1405.0,,,,,1410.0,,5.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171123,,1410.0,,,,,1420.0,,10.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171124,,1420.0,,,,,1430.0,,10.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171127,,1430.0,,,,,1446.0,,16.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171128,,1446.0,,,,,1446.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171129,,1446.0,,,,,1453.0,,7.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171130,,1453.0,,,,,1453.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171201,,1453.0,,,,,1453.0,,0.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171204,,1453.0,,,,,1487.0,,34.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20171205,,1487.0,1519.0,1519.0,1519.0,1519.0,1519.0,32.0,32.0,2.0,6.08,2.0,2.0,
FG1811.ZCE,20171206,1519.0,1519.0,,,,,1519.0,,0.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171207,,1519.0,,,,,1489.0,,-30.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171208,,1489.0,1464.0,1464.0,1464.0,1464.0,1464.0,-25.0,-25.0,2.0,5.86,2.0,0.0,
FG1811.ZCE,20171211,1464.0,1464.0,,,,,1473.0,,9.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171212,,1473.0,,,,,1473.0,,0.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171213,,1473.0,,,,,1488.0,,15.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171214,,1488.0,,,,,1456.0,,-32.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171215,,1456.0,1462.0,1462.0,1462.0,1462.0,1462.0,6.0,6.0,2.0,5.85,4.0,2.0,
FG1811.ZCE,20171218,1462.0,1462.0,1507.0,1507.0,1492.0,1492.0,1500.0,30.0,38.0,4.0,12.0,2.0,-2.0,
FG1811.ZCE,20171219,1492.0,1500.0,1497.0,1497.0,1497.0,1497.0,1497.0,-3.0,-3.0,2.0,5.99,2.0,0.0,
FG1811.ZCE,20171220,1497.0,1497.0,,,,,1497.0,,0.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171221,,1497.0,,,,,1497.0,,0.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171222,,1497.0,,,,,1504.0,,7.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171225,,1504.0,,,,,1504.0,,0.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171226,,1504.0,,,,,1504.0,,0.0,0.0,0.0,2.0,0.0,
FG1811.ZCE,20171227,,1504.0,1486.0,1486.0,1486.0,1486.0,1486.0,-18.0,-18.0,2.0,5.94,4.0,2.0,
FG1811.ZCE,20171228,1486.0,1486.0,,,,,1486.0,,0.0,0.0,0.0,4.0,0.0,
FG1811.ZCE,20171229,,1486.0,,,,,1486.0,,0.0,0.0,0.0,4.0,0.0,
FG1811.ZCE,20180102,,1486.0,,,,,1484.0,,-2.0,0.0,0.0,4.0,0.0,
FG1811.ZCE,20180103,,1484.0,1471.0,1471.0,1471.0,1471.0,1471.0,-13.0,-13.0,2.0,5.88,6.0,2.0,
FG1811.ZCE,20180104,1471.0,1471.0,,,,,1480.0,,9.0,0.0,0.0,6.0,0.0,
FG1811.ZCE,20180105,,1480.0,1476.0,1485.0,1476.0,1485.0,1479.0,5.0,-1.0,6.0,17.75,12.0,6.0,
FG1811.ZCE,20180108,1485.0,1479.0,1500.0,1500.0,1500.0,1500.0,1500.0,21.0,21.0,6.0,18.0,10.0,-2.0,
FG1811.ZCE,20180109,1500.0,1500.0,,,,,1500.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180110,,1500.0,,,,,1500.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180111,,1500.0,,,,,1499.0,,-1.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180112,,1499.0,,,,,1499.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180115,,1499.0,,,,,1495.0,,-4.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180116,,1495.0,1480.0,1480.0,1478.0,1478.0,1479.0,-17.0,-16.0,4.0,11.83,10.0,0.0,
FG1811.ZCE,20180117,1478.0,1479.0,,,,,1479.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180118,,1479.0,,,,,1484.0,,5.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180119,,1484.0,,,,,1484.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180122,,1484.0,,,,,1484.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180123,,1484.0,,,,,1484.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180124,,1484.0,,,,,1484.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180125,,1484.0,1493.0,1495.0,1492.0,1495.0,1493.0,11.0,9.0,6.0,17.92,10.0,0.0,
FG1811.ZCE,20180126,1495.0,1493.0,1489.0,1489.0,1489.0,1489.0,1489.0,-4.0,-4.0,2.0,5.96,10.0,0.0,
FG1811.ZCE,20180129,1489.0,1489.0,1511.0,1511.0,1511.0,1511.0,1511.0,22.0,22.0,2.0,6.04,12.0,2.0,
FG1811.ZCE,20180130,1511.0,1511.0,,,,,1506.0,,-5.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180131,,1506.0,,,,,1494.0,,-12.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180201,,1494.0,,,,,1486.0,,-8.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180202,,1486.0,,,,,1486.0,,0.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180205,,1486.0,1502.0,1502.0,1502.0,1502.0,1502.0,16.0,16.0,2.0,6.01,14.0,2.0,
FG1811.ZCE,20180206,1502.0,1502.0,,,,,1498.0,,-4.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180207,,1498.0,,,,,1498.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180208,,1498.0,,,,,1487.0,,-11.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180209,,1487.0,1481.0,1481.0,1481.0,1481.0,1481.0,-6.0,-6.0,2.0,5.92,14.0,0.0,
FG1811.ZCE,20180212,1481.0,1481.0,1474.0,1474.0,1473.0,1473.0,1474.0,-8.0,-7.0,4.0,11.79,12.0,-2.0,
FG1811.ZCE,20180213,1473.0,1474.0,1469.0,1472.0,1469.0,1472.0,1470.0,-2.0,-4.0,6.0,17.64,14.0,2.0,
FG1811.ZCE,20180214,1472.0,1470.0,,,,,1475.0,,5.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180222,,1475.0,,,,,1475.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180223,,1475.0,1487.0,1505.0,1487.0,1505.0,1497.0,30.0,22.0,12.0,35.92,12.0,-2.0,
FG1811.ZCE,20180226,1505.0,1497.0,1506.0,1507.0,1495.0,1495.0,1503.0,-2.0,6.0,6.0,18.03,10.0,-2.0,
FG1811.ZCE,20180227,1495.0,1503.0,,,,,1503.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180228,,1503.0,,,,,1503.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180301,,1503.0,,,,,1503.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180302,,1503.0,,,,,1503.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180305,,1503.0,,,,,1494.0,,-9.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180306,,1494.0,,,,,1489.0,,-5.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180307,,1489.0,,,,,1487.0,,-2.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180308,,1487.0,1476.0,1476.0,1476.0,1476.0,1476.0,-11.0,-11.0,2.0,5.9,8.0,-2.0,
FG1811.ZCE,20180309,1476.0,1476.0,1470.0,1470.0,1450.0,1450.0,1461.0,-26.0,-15.0,12.0,35.07,10.0,2.0,
FG1811.ZCE,20180312,1450.0,1461.0,,,,,1457.0,,-4.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180313,,1457.0,,,,,1457.0,,0.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180314,,1457.0,,,,,1450.0,,-7.0,0.0,0.0,10.0,0.0,
FG1811.ZCE,20180315,,1450.0,1430.0,1439.0,1430.0,1439.0,1435.0,-11.0,-15.0,4.0,11.48,12.0,2.0,
FG1811.ZCE,20180316,1439.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180319,,1435.0,1426.0,1426.0,1426.0,1426.0,1426.0,-9.0,-9.0,2.0,5.7,14.0,2.0,
FG1811.ZCE,20180320,1426.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180321,,1426.0,1425.0,1425.0,1404.0,1404.0,1415.0,-22.0,-11.0,30.0,84.89,18.0,4.0,
FG1811.ZCE,20180322,1404.0,1415.0,1402.0,1402.0,1360.0,1360.0,1387.0,-55.0,-28.0,8.0,22.19,22.0,4.0,
FG1811.ZCE,20180323,1360.0,1387.0,1375.0,1375.0,1375.0,1375.0,1375.0,-12.0,-12.0,2.0,5.5,22.0,0.0,
FG1811.ZCE,20180326,1375.0,1375.0,1375.0,1386.0,1368.0,1368.0,1379.0,-7.0,4.0,156.0,430.33,28.0,6.0,
FG1811.ZCE,20180327,1368.0,1379.0,1368.0,1368.0,1368.0,1368.0,1368.0,-11.0,-11.0,8.0,21.89,24.0,-4.0,
FG1811.ZCE,20180328,1368.0,1368.0,,,,,1361.0,,-7.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180329,,1361.0,,,,,1367.0,,6.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180330,,1367.0,1383.0,1385.0,1383.0,1385.0,1384.0,18.0,17.0,4.0,11.07,24.0,0.0,
FG1811.ZCE,20180402,1385.0,1384.0,1392.0,1392.0,1365.0,1365.0,1376.0,-19.0,-8.0,6.0,16.51,22.0,-2.0,
FG1811.ZCE,20180403,1365.0,1376.0,,,,,1364.0,,-12.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180404,,1364.0,1359.0,1359.0,1359.0,1359.0,1359.0,-5.0,-5.0,2.0,5.44,22.0,0.0,
FG1811.ZCE,20180409,1359.0,1359.0,,,,,1355.0,,-4.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180410,,1355.0,,,,,1355.0,,0.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180411,,1355.0,,,,,1363.0,,8.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180412,,1363.0,,,,,1367.0,,4.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180413,,1367.0,,,,,1378.0,,11.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180416,,1378.0,1364.0,1364.0,1364.0,1364.0,1364.0,-14.0,-14.0,2.0,5.46,24.0,2.0,
FG1811.ZCE,20180417,1364.0,1364.0,,,,,1364.0,,0.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180418,,1364.0,,,,,1383.0,,19.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180419,,1383.0,1386.0,1388.0,1373.0,1373.0,1383.0,-10.0,0.0,20.0,55.33,22.0,-2.0,
FG1811.ZCE,20180420,1373.0,1383.0,,,,,1383.0,,0.0,0.0,0.0,22.0,0.0,
FG1811.ZCE,20180423,,1383.0,1384.0,1385.0,1384.0,1385.0,1385.0,2.0,2.0,4.0,11.08,24.0,2.0,
FG1811.ZCE,20180424,1385.0,1385.0,1392.0,1392.0,1391.0,1391.0,1392.0,6.0,7.0,4.0,11.13,24.0,0.0,
FG1811.ZCE,20180425,1391.0,1392.0,1370.0,1370.0,1370.0,1370.0,1370.0,-22.0,-22.0,2.0,5.48,24.0,0.0,
FG1811.ZCE,20180426,1370.0,1370.0,1387.0,1387.0,1387.0,1387.0,1387.0,17.0,17.0,4.0,11.1,22.0,-2.0,
FG1811.ZCE,20180427,1387.0,1387.0,1374.0,1374.0,1374.0,1374.0,1374.0,-13.0,-13.0,4.0,10.99,26.0,4.0,
FG1811.ZCE,20180502,1374.0,1374.0,,,,,1378.0,,4.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180503,,1378.0,,,,,1384.0,,6.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180504,,1384.0,,,,,1384.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180507,,1384.0,1370.0,1389.0,1370.0,1381.0,1374.0,-3.0,-10.0,22.0,60.44,30.0,4.0,
FG1811.ZCE,20180508,1381.0,1374.0,1370.0,1370.0,1370.0,1370.0,1370.0,-4.0,-4.0,2.0,5.48,30.0,0.0,
FG1811.ZCE,20180509,1370.0,1370.0,1371.0,1373.0,1352.0,1353.0,1359.0,-17.0,-11.0,12.0,32.62,30.0,0.0,
FG1811.ZCE,20180510,1353.0,1359.0,1381.0,1381.0,1362.0,1365.0,1368.0,6.0,9.0,8.0,21.89,32.0,2.0,
FG1811.ZCE,20180511,1365.0,1368.0,1363.0,1373.0,1363.0,1366.0,1367.0,-2.0,-1.0,8.0,21.88,30.0,-2.0,
FG1811.ZCE,20180514,1366.0,1367.0,,,,,1374.0,,7.0,0.0,0.0,30.0,0.0,
FG1811.ZCE,20180515,,1374.0,1370.0,1370.0,1370.0,1370.0,1370.0,-4.0,-4.0,2.0,5.48,32.0,2.0,
FG1811.ZCE,20180516,1370.0,1370.0,1374.0,1386.0,1370.0,1386.0,1376.0,16.0,6.0,8.0,22.01,30.0,-2.0,
FG1811.ZCE,20180517,1386.0,1376.0,,,,,1376.0,,0.0,0.0,0.0,30.0,0.0,
FG1811.ZCE,20180518,,1376.0,,,,,1368.0,,-8.0,0.0,0.0,30.0,0.0,
FG1811.ZCE,20180521,,1368.0,1388.0,1392.0,1388.0,1392.0,1390.0,24.0,22.0,4.0,11.12,26.0,-4.0,
FG1811.ZCE,20180522,1392.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180523,,1390.0,,,,,1387.0,,-3.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180524,,1387.0,,,,,1387.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180525,,1387.0,1374.0,1374.0,1374.0,1374.0,1374.0,-13.0,-13.0,2.0,5.5,26.0,0.0,
FG1811.ZCE,20180528,1374.0,1374.0,1410.0,1410.0,1410.0,1410.0,1410.0,36.0,36.0,2.0,5.64,26.0,0.0,
FG1811.ZCE,20180529,1410.0,1410.0,,,,,1412.0,,2.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180530,,1412.0,,,,,1412.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180531,,1412.0,1418.0,1418.0,1410.0,1410.0,1412.0,-2.0,0.0,8.0,22.59,26.0,0.0,
FG1811.ZCE,20180601,1410.0,1412.0,1410.0,1430.0,1410.0,1430.0,1420.0,18.0,8.0,4.0,11.36,28.0,2.0,
FG1811.ZCE,20180604,1430.0,1420.0,1448.0,1448.0,1432.0,1432.0,1437.0,12.0,17.0,6.0,17.25,26.0,-2.0,
FG1811.ZCE,20180605,1432.0,1437.0,1421.0,1421.0,1421.0,1421.0,1421.0,-16.0,-16.0,2.0,5.68,26.0,0.0,
FG1811.ZCE,20180606,1421.0,1421.0,,,,,1428.0,,7.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180607,,1428.0,1435.0,1435.0,1434.0,1434.0,1435.0,6.0,7.0,4.0,11.48,24.0,-2.0,
FG1811.ZCE,20180608,1434.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180611,,1435.0,,,,,1433.0,,-2.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180612,,1433.0,,,,,1435.0,,2.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180613,,1435.0,,,,,1426.0,,-9.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180614,,1426.0,,,,,1426.0,,0.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180615,,1426.0,1433.0,1457.0,1433.0,1457.0,1442.0,31.0,16.0,12.0,34.62,26.0,2.0,
FG1811.ZCE,20180619,1457.0,1442.0,1445.0,1445.0,1445.0,1445.0,1445.0,3.0,3.0,2.0,5.78,26.0,0.0,
FG1811.ZCE,20180620,1445.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180621,,1445.0,,,,,1445.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180622,,1445.0,,,,,1445.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180625,,1445.0,1453.0,1453.0,1427.0,1427.0,1438.0,-18.0,-7.0,30.0,86.29,28.0,2.0,
FG1811.ZCE,20180626,1427.0,1438.0,1416.0,1416.0,1415.0,1415.0,1416.0,-23.0,-22.0,4.0,11.32,28.0,0.0,
FG1811.ZCE,20180627,1415.0,1416.0,,,,,1416.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180628,,1416.0,,,,,1426.0,,10.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180629,,1426.0,1434.0,1436.0,1434.0,1436.0,1435.0,10.0,9.0,4.0,11.48,26.0,-2.0,
FG1811.ZCE,20180702,1436.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180703,,1435.0,,,,,1436.0,,1.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180704,,1436.0,,,,,1448.0,,12.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180705,,1448.0,,,,,1448.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180706,,1448.0,,,,,1448.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180709,,1448.0,,,,,1448.0,,0.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180710,,1448.0,1465.0,1465.0,1465.0,1465.0,1465.0,17.0,17.0,2.0,5.86,26.0,0.0,
FG1811.ZCE,20180711,1465.0,1465.0,,,,,1456.0,,-9.0,0.0,0.0,26.0,0.0,
FG1811.ZCE,20180712,,1456.0,1446.0,1480.0,1441.0,1480.0,1456.0,24.0,0.0,6.0,17.47,28.0,2.0,
FG1811.ZCE,20180713,1480.0,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180716,,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180717,,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180718,,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180719,,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180720,,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180723,,1456.0,,,,,1456.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180724,,1456.0,1446.0,1458.0,1446.0,1458.0,1454.0,2.0,-2.0,6.0,17.45,28.0,0.0,
FG1811.ZCE,20180725,1458.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180726,,1454.0,,,,,1454.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180727,,1454.0,,,,,1460.0,,6.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180730,,1460.0,,,,,1466.0,,6.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180731,,1466.0,1462.0,1462.0,1462.0,1462.0,1462.0,-4.0,-4.0,2.0,5.85,28.0,0.0,
FG1811.ZCE,20180801,1462.0,1462.0,,,,,1462.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180802,,1462.0,,,,,1462.0,,0.0,0.0,0.0,28.0,0.0,
FG1811.ZCE,20180803,,1462.0,1450.0,1450.0,1450.0,1450.0,1450.0,-12.0,-12.0,2.0,5.8,30.0,2.0,
FG1811.ZCE,20180806,1450.0,1450.0,,,,,1449.0,,-1.0,0.0,0.0,30.0,0.0,
FG1811.ZCE,20180807,,1449.0,,,,,1449.0,,0.0,0.0,0.0,30.0,0.0,
FG1811.ZCE,20180808,,1449.0,,,,,1449.0,,0.0,0.0,0.0,30.0,0.0,
FG1811.ZCE,20180809,,1449.0,1428.0,1437.0,1428.0,1437.0,1433.0,-12.0,-16.0,4.0,11.46,26.0,-4.0,
FG1811.ZCE,20180810,1437.0,1433.0,1468.0,1468.0,1468.0,1468.0,1468.0,35.0,35.0,2.0,5.87,24.0,-2.0,
FG1811.ZCE,20180813,1468.0,1468.0,1422.0,1422.0,1422.0,1422.0,1422.0,-46.0,-46.0,2.0,5.69,26.0,2.0,
FG1811.ZCE,20180814,1422.0,1422.0,1477.0,1480.0,1470.0,1470.0,1471.0,48.0,49.0,32.0,94.15,46.0,20.0,
FG1811.ZCE,20180815,1470.0,1471.0,1450.0,1480.0,1450.0,1480.0,1478.0,9.0,7.0,24.0,70.92,24.0,-22.0,
FG1811.ZCE,20180816,1480.0,1478.0,1430.0,1430.0,1430.0,1430.0,1430.0,-48.0,-48.0,4.0,11.44,24.0,0.0,
FG1811.ZCE,20180817,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180820,,1430.0,,,,,1438.0,,8.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180821,,1438.0,,,,,1438.0,,0.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180822,,1438.0,,,,,1448.0,,10.0,0.0,0.0,24.0,0.0,
FG1811.ZCE,20180823,,1448.0,1469.0,1469.0,1469.0,1469.0,1469.0,21.0,21.0,2.0,5.88,24.0,0.0,
FG1811.ZCE,20180824,1469.0,1469.0,1470.0,1470.0,1470.0,1470.0,1470.0,1.0,1.0,10.0,29.4,14.0,-10.0,
FG1811.ZCE,20180827,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180828,,1470.0,,,,,1470.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180829,,1470.0,,,,,1473.0,,3.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180830,,1473.0,,,,,1473.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180831,,1473.0,,,,,1464.0,,-9.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180903,,1464.0,,,,,1464.0,,0.0,0.0,0.0,14.0,0.0,
FG1811.ZCE,20180904,,1464.0,1476.0,1478.0,1476.0,1478.0,1477.0,14.0,13.0,8.0,23.63,16.0,2.0,
FG1811.ZCE,20180905,1478.0,1477.0,1410.0,1458.0,1410.0,1458.0,1434.0,-19.0,-43.0,4.0,11.47,16.0,0.0,
FG1811.ZCE,20180906,1458.0,1434.0,,,,,1434.0,,0.0,0.0,0.0,16.0,0.0,
FG1811.ZCE,20180907,,1434.0,1446.0,1446.0,1446.0,1446.0,1446.0,12.0,12.0,2.0,5.78,16.0,0.0,
FG1811.ZCE,20180910,1446.0,1446.0,,,,,1446.0,,0.0,0.0,0.0,16.0,0.0,
FG1811.ZCE,20180911,,1446.0,,,,,1434.0,,-12.0,0.0,0.0,16.0,0.0,
FG1811.ZCE,20180912,,1434.0,,,,,1434.0,,0.0,0.0,0.0,16.0,0.0,
FG1811.ZCE,20180913,,1434.0,,,,,1436.0,,2.0,0.0,0.0,16.0,0.0,
FG1811.ZCE,20180914,,1436.0,1440.0,1440.0,1440.0,1440.0,1440.0,4.0,4.0,4.0,11.52,12.0,-4.0,
FG1811.ZCE,20180917,1440.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180918,,1440.0,,,,,1443.0,,3.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180919,,1443.0,,,,,1449.0,,6.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180920,,1449.0,,,,,1449.0,,0.0,0.0,0.0,12.0,0.0,
FG1811.ZCE,20180921,,1449.0,1443.0,1450.0,1443.0,1450.0,1445.0,1.0,-4.0,6.0,17.34,6.0,-6.0,
FG1811.ZCE,20180925,1450.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,6.0,0.0,
FG1811.ZCE,20180926,,1445.0,,,,,1445.0,,0.0,0.0,0.0,6.0,0.0,
FG1811.ZCE,20180927,,1445.0,,,,,1425.0,,-20.0,0.0,0.0,6.0,0.0,
FG1811.ZCE,20180928,,1425.0,1368.0,1446.0,1339.0,1372.0,1364.0,-53.0,-61.0,30.0,81.83,14.0,8.0,
FG1811.ZCE,20181008,1372.0,1364.0,1382.0,1382.0,1382.0,1382.0,1382.0,18.0,18.0,2.0,5.53,12.0,-2.0,
FG1811.ZCE,20181009,1382.0,1382.0,1368.0,1368.0,1368.0,1368.0,1368.0,-14.0,-14.0,6.0,16.42,6.0,-6.0,
FG1811.ZCE,20181010,1368.0,1368.0,,,,,1376.0,,8.0,0.0,0.0,6.0,0.0,
FG1811.ZCE,20181011,,1376.0,,,,,1400.0,,24.0,0.0,0.0,6.0,0.0,
FG1811.ZCE,20181012,,1400.0,1430.0,1430.0,1430.0,1430.0,1430.0,30.0,30.0,2.0,5.72,4.0,-2.0,
FG1811.ZCE,20181015,1430.0,1430.0,1428.0,1428.0,1428.0,1428.0,1428.0,-2.0,-2.0,2.0,5.71,2.0,-2.0,
FG1811.ZCE,20181016,1428.0,1428.0,1430.0,1430.0,1430.0,1430.0,1430.0,2.0,2.0,2.0,5.72,0.0,-2.0,
FG1811.ZCE,20181017,1430.0,1430.0,,,,,1431.0,,1.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181018,,1431.0,,,,,1420.0,,-11.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181019,,1420.0,,,,,1421.0,,1.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181022,,1421.0,,,,,1429.0,,8.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181023,,1429.0,,,,,1434.0,,5.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181024,,1434.0,,,,,1437.0,,3.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181025,,1437.0,,,,,1431.0,,-6.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181026,,1431.0,,,,,1441.0,,10.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181029,,1441.0,,,,,1432.0,,-9.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181030,,1432.0,,,,,1443.0,,11.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181031,,1443.0,,,,,1431.0,,-12.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181101,,1431.0,,,,,1437.0,,6.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181102,,1437.0,,,,,1435.0,,-2.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181105,,1435.0,,,,,1445.0,,10.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181106,,1445.0,,,,,1434.0,,-11.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181107,,1434.0,,,,,1425.0,,-9.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181108,,1425.0,,,,,1398.0,,-27.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181109,,1398.0,,,,,1396.0,,-2.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181112,,1396.0,,,,,1369.0,,-27.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181113,,1369.0,,,,,1364.0,,-5.0,0.0,0.0,0.0,0.0,
FG1811.ZCE,20181114,,1364.0,,,,,1369.0,,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 FG1811.ZCE 20171115 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
3 FG1811.ZCE 20171116 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
4 FG1811.ZCE 20171117 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
5 FG1811.ZCE 20171120 1376.0 1376.0 0.0 0.0 0.0 0.0 0.0
6 FG1811.ZCE 20171121 1376.0 1405.0 29.0 0.0 0.0 0.0 0.0
7 FG1811.ZCE 20171122 1405.0 1410.0 5.0 0.0 0.0 0.0 0.0
8 FG1811.ZCE 20171123 1410.0 1420.0 10.0 0.0 0.0 0.0 0.0
9 FG1811.ZCE 20171124 1420.0 1430.0 10.0 0.0 0.0 0.0 0.0
10 FG1811.ZCE 20171127 1430.0 1446.0 16.0 0.0 0.0 0.0 0.0
11 FG1811.ZCE 20171128 1446.0 1446.0 0.0 0.0 0.0 0.0 0.0
12 FG1811.ZCE 20171129 1446.0 1453.0 7.0 0.0 0.0 0.0 0.0
13 FG1811.ZCE 20171130 1453.0 1453.0 0.0 0.0 0.0 0.0 0.0
14 FG1811.ZCE 20171201 1453.0 1453.0 0.0 0.0 0.0 0.0 0.0
15 FG1811.ZCE 20171204 1453.0 1487.0 34.0 0.0 0.0 0.0 0.0
16 FG1811.ZCE 20171205 1487.0 1519.0 1519.0 1519.0 1519.0 1519.0 32.0 32.0 2.0 6.08 2.0 2.0
17 FG1811.ZCE 20171206 1519.0 1519.0 1519.0 0.0 0.0 0.0 2.0 0.0
18 FG1811.ZCE 20171207 1519.0 1489.0 -30.0 0.0 0.0 2.0 0.0
19 FG1811.ZCE 20171208 1489.0 1464.0 1464.0 1464.0 1464.0 1464.0 -25.0 -25.0 2.0 5.86 2.0 0.0
20 FG1811.ZCE 20171211 1464.0 1464.0 1473.0 9.0 0.0 0.0 2.0 0.0
21 FG1811.ZCE 20171212 1473.0 1473.0 0.0 0.0 0.0 2.0 0.0
22 FG1811.ZCE 20171213 1473.0 1488.0 15.0 0.0 0.0 2.0 0.0
23 FG1811.ZCE 20171214 1488.0 1456.0 -32.0 0.0 0.0 2.0 0.0
24 FG1811.ZCE 20171215 1456.0 1462.0 1462.0 1462.0 1462.0 1462.0 6.0 6.0 2.0 5.85 4.0 2.0
25 FG1811.ZCE 20171218 1462.0 1462.0 1507.0 1507.0 1492.0 1492.0 1500.0 30.0 38.0 4.0 12.0 2.0 -2.0
26 FG1811.ZCE 20171219 1492.0 1500.0 1497.0 1497.0 1497.0 1497.0 1497.0 -3.0 -3.0 2.0 5.99 2.0 0.0
27 FG1811.ZCE 20171220 1497.0 1497.0 1497.0 0.0 0.0 0.0 2.0 0.0
28 FG1811.ZCE 20171221 1497.0 1497.0 0.0 0.0 0.0 2.0 0.0
29 FG1811.ZCE 20171222 1497.0 1504.0 7.0 0.0 0.0 2.0 0.0
30 FG1811.ZCE 20171225 1504.0 1504.0 0.0 0.0 0.0 2.0 0.0
31 FG1811.ZCE 20171226 1504.0 1504.0 0.0 0.0 0.0 2.0 0.0
32 FG1811.ZCE 20171227 1504.0 1486.0 1486.0 1486.0 1486.0 1486.0 -18.0 -18.0 2.0 5.94 4.0 2.0
33 FG1811.ZCE 20171228 1486.0 1486.0 1486.0 0.0 0.0 0.0 4.0 0.0
34 FG1811.ZCE 20171229 1486.0 1486.0 0.0 0.0 0.0 4.0 0.0
35 FG1811.ZCE 20180102 1486.0 1484.0 -2.0 0.0 0.0 4.0 0.0
36 FG1811.ZCE 20180103 1484.0 1471.0 1471.0 1471.0 1471.0 1471.0 -13.0 -13.0 2.0 5.88 6.0 2.0
37 FG1811.ZCE 20180104 1471.0 1471.0 1480.0 9.0 0.0 0.0 6.0 0.0
38 FG1811.ZCE 20180105 1480.0 1476.0 1485.0 1476.0 1485.0 1479.0 5.0 -1.0 6.0 17.75 12.0 6.0
39 FG1811.ZCE 20180108 1485.0 1479.0 1500.0 1500.0 1500.0 1500.0 1500.0 21.0 21.0 6.0 18.0 10.0 -2.0
40 FG1811.ZCE 20180109 1500.0 1500.0 1500.0 0.0 0.0 0.0 10.0 0.0
41 FG1811.ZCE 20180110 1500.0 1500.0 0.0 0.0 0.0 10.0 0.0
42 FG1811.ZCE 20180111 1500.0 1499.0 -1.0 0.0 0.0 10.0 0.0
43 FG1811.ZCE 20180112 1499.0 1499.0 0.0 0.0 0.0 10.0 0.0
44 FG1811.ZCE 20180115 1499.0 1495.0 -4.0 0.0 0.0 10.0 0.0
45 FG1811.ZCE 20180116 1495.0 1480.0 1480.0 1478.0 1478.0 1479.0 -17.0 -16.0 4.0 11.83 10.0 0.0
46 FG1811.ZCE 20180117 1478.0 1479.0 1479.0 0.0 0.0 0.0 10.0 0.0
47 FG1811.ZCE 20180118 1479.0 1484.0 5.0 0.0 0.0 10.0 0.0
48 FG1811.ZCE 20180119 1484.0 1484.0 0.0 0.0 0.0 10.0 0.0
49 FG1811.ZCE 20180122 1484.0 1484.0 0.0 0.0 0.0 10.0 0.0
50 FG1811.ZCE 20180123 1484.0 1484.0 0.0 0.0 0.0 10.0 0.0
51 FG1811.ZCE 20180124 1484.0 1484.0 0.0 0.0 0.0 10.0 0.0
52 FG1811.ZCE 20180125 1484.0 1493.0 1495.0 1492.0 1495.0 1493.0 11.0 9.0 6.0 17.92 10.0 0.0
53 FG1811.ZCE 20180126 1495.0 1493.0 1489.0 1489.0 1489.0 1489.0 1489.0 -4.0 -4.0 2.0 5.96 10.0 0.0
54 FG1811.ZCE 20180129 1489.0 1489.0 1511.0 1511.0 1511.0 1511.0 1511.0 22.0 22.0 2.0 6.04 12.0 2.0
55 FG1811.ZCE 20180130 1511.0 1511.0 1506.0 -5.0 0.0 0.0 12.0 0.0
56 FG1811.ZCE 20180131 1506.0 1494.0 -12.0 0.0 0.0 12.0 0.0
57 FG1811.ZCE 20180201 1494.0 1486.0 -8.0 0.0 0.0 12.0 0.0
58 FG1811.ZCE 20180202 1486.0 1486.0 0.0 0.0 0.0 12.0 0.0
59 FG1811.ZCE 20180205 1486.0 1502.0 1502.0 1502.0 1502.0 1502.0 16.0 16.0 2.0 6.01 14.0 2.0
60 FG1811.ZCE 20180206 1502.0 1502.0 1498.0 -4.0 0.0 0.0 14.0 0.0
61 FG1811.ZCE 20180207 1498.0 1498.0 0.0 0.0 0.0 14.0 0.0
62 FG1811.ZCE 20180208 1498.0 1487.0 -11.0 0.0 0.0 14.0 0.0
63 FG1811.ZCE 20180209 1487.0 1481.0 1481.0 1481.0 1481.0 1481.0 -6.0 -6.0 2.0 5.92 14.0 0.0
64 FG1811.ZCE 20180212 1481.0 1481.0 1474.0 1474.0 1473.0 1473.0 1474.0 -8.0 -7.0 4.0 11.79 12.0 -2.0
65 FG1811.ZCE 20180213 1473.0 1474.0 1469.0 1472.0 1469.0 1472.0 1470.0 -2.0 -4.0 6.0 17.64 14.0 2.0
66 FG1811.ZCE 20180214 1472.0 1470.0 1475.0 5.0 0.0 0.0 14.0 0.0
67 FG1811.ZCE 20180222 1475.0 1475.0 0.0 0.0 0.0 14.0 0.0
68 FG1811.ZCE 20180223 1475.0 1487.0 1505.0 1487.0 1505.0 1497.0 30.0 22.0 12.0 35.92 12.0 -2.0
69 FG1811.ZCE 20180226 1505.0 1497.0 1506.0 1507.0 1495.0 1495.0 1503.0 -2.0 6.0 6.0 18.03 10.0 -2.0
70 FG1811.ZCE 20180227 1495.0 1503.0 1503.0 0.0 0.0 0.0 10.0 0.0
71 FG1811.ZCE 20180228 1503.0 1503.0 0.0 0.0 0.0 10.0 0.0
72 FG1811.ZCE 20180301 1503.0 1503.0 0.0 0.0 0.0 10.0 0.0
73 FG1811.ZCE 20180302 1503.0 1503.0 0.0 0.0 0.0 10.0 0.0
74 FG1811.ZCE 20180305 1503.0 1494.0 -9.0 0.0 0.0 10.0 0.0
75 FG1811.ZCE 20180306 1494.0 1489.0 -5.0 0.0 0.0 10.0 0.0
76 FG1811.ZCE 20180307 1489.0 1487.0 -2.0 0.0 0.0 10.0 0.0
77 FG1811.ZCE 20180308 1487.0 1476.0 1476.0 1476.0 1476.0 1476.0 -11.0 -11.0 2.0 5.9 8.0 -2.0
78 FG1811.ZCE 20180309 1476.0 1476.0 1470.0 1470.0 1450.0 1450.0 1461.0 -26.0 -15.0 12.0 35.07 10.0 2.0
79 FG1811.ZCE 20180312 1450.0 1461.0 1457.0 -4.0 0.0 0.0 10.0 0.0
80 FG1811.ZCE 20180313 1457.0 1457.0 0.0 0.0 0.0 10.0 0.0
81 FG1811.ZCE 20180314 1457.0 1450.0 -7.0 0.0 0.0 10.0 0.0
82 FG1811.ZCE 20180315 1450.0 1430.0 1439.0 1430.0 1439.0 1435.0 -11.0 -15.0 4.0 11.48 12.0 2.0
83 FG1811.ZCE 20180316 1439.0 1435.0 1435.0 0.0 0.0 0.0 12.0 0.0
84 FG1811.ZCE 20180319 1435.0 1426.0 1426.0 1426.0 1426.0 1426.0 -9.0 -9.0 2.0 5.7 14.0 2.0
85 FG1811.ZCE 20180320 1426.0 1426.0 1426.0 0.0 0.0 0.0 14.0 0.0
86 FG1811.ZCE 20180321 1426.0 1425.0 1425.0 1404.0 1404.0 1415.0 -22.0 -11.0 30.0 84.89 18.0 4.0
87 FG1811.ZCE 20180322 1404.0 1415.0 1402.0 1402.0 1360.0 1360.0 1387.0 -55.0 -28.0 8.0 22.19 22.0 4.0
88 FG1811.ZCE 20180323 1360.0 1387.0 1375.0 1375.0 1375.0 1375.0 1375.0 -12.0 -12.0 2.0 5.5 22.0 0.0
89 FG1811.ZCE 20180326 1375.0 1375.0 1375.0 1386.0 1368.0 1368.0 1379.0 -7.0 4.0 156.0 430.33 28.0 6.0
90 FG1811.ZCE 20180327 1368.0 1379.0 1368.0 1368.0 1368.0 1368.0 1368.0 -11.0 -11.0 8.0 21.89 24.0 -4.0
91 FG1811.ZCE 20180328 1368.0 1368.0 1361.0 -7.0 0.0 0.0 24.0 0.0
92 FG1811.ZCE 20180329 1361.0 1367.0 6.0 0.0 0.0 24.0 0.0
93 FG1811.ZCE 20180330 1367.0 1383.0 1385.0 1383.0 1385.0 1384.0 18.0 17.0 4.0 11.07 24.0 0.0
94 FG1811.ZCE 20180402 1385.0 1384.0 1392.0 1392.0 1365.0 1365.0 1376.0 -19.0 -8.0 6.0 16.51 22.0 -2.0
95 FG1811.ZCE 20180403 1365.0 1376.0 1364.0 -12.0 0.0 0.0 22.0 0.0
96 FG1811.ZCE 20180404 1364.0 1359.0 1359.0 1359.0 1359.0 1359.0 -5.0 -5.0 2.0 5.44 22.0 0.0
97 FG1811.ZCE 20180409 1359.0 1359.0 1355.0 -4.0 0.0 0.0 22.0 0.0
98 FG1811.ZCE 20180410 1355.0 1355.0 0.0 0.0 0.0 22.0 0.0
99 FG1811.ZCE 20180411 1355.0 1363.0 8.0 0.0 0.0 22.0 0.0
100 FG1811.ZCE 20180412 1363.0 1367.0 4.0 0.0 0.0 22.0 0.0
101 FG1811.ZCE 20180413 1367.0 1378.0 11.0 0.0 0.0 22.0 0.0
102 FG1811.ZCE 20180416 1378.0 1364.0 1364.0 1364.0 1364.0 1364.0 -14.0 -14.0 2.0 5.46 24.0 2.0
103 FG1811.ZCE 20180417 1364.0 1364.0 1364.0 0.0 0.0 0.0 24.0 0.0
104 FG1811.ZCE 20180418 1364.0 1383.0 19.0 0.0 0.0 24.0 0.0
105 FG1811.ZCE 20180419 1383.0 1386.0 1388.0 1373.0 1373.0 1383.0 -10.0 0.0 20.0 55.33 22.0 -2.0
106 FG1811.ZCE 20180420 1373.0 1383.0 1383.0 0.0 0.0 0.0 22.0 0.0
107 FG1811.ZCE 20180423 1383.0 1384.0 1385.0 1384.0 1385.0 1385.0 2.0 2.0 4.0 11.08 24.0 2.0
108 FG1811.ZCE 20180424 1385.0 1385.0 1392.0 1392.0 1391.0 1391.0 1392.0 6.0 7.0 4.0 11.13 24.0 0.0
109 FG1811.ZCE 20180425 1391.0 1392.0 1370.0 1370.0 1370.0 1370.0 1370.0 -22.0 -22.0 2.0 5.48 24.0 0.0
110 FG1811.ZCE 20180426 1370.0 1370.0 1387.0 1387.0 1387.0 1387.0 1387.0 17.0 17.0 4.0 11.1 22.0 -2.0
111 FG1811.ZCE 20180427 1387.0 1387.0 1374.0 1374.0 1374.0 1374.0 1374.0 -13.0 -13.0 4.0 10.99 26.0 4.0
112 FG1811.ZCE 20180502 1374.0 1374.0 1378.0 4.0 0.0 0.0 26.0 0.0
113 FG1811.ZCE 20180503 1378.0 1384.0 6.0 0.0 0.0 26.0 0.0
114 FG1811.ZCE 20180504 1384.0 1384.0 0.0 0.0 0.0 26.0 0.0
115 FG1811.ZCE 20180507 1384.0 1370.0 1389.0 1370.0 1381.0 1374.0 -3.0 -10.0 22.0 60.44 30.0 4.0
116 FG1811.ZCE 20180508 1381.0 1374.0 1370.0 1370.0 1370.0 1370.0 1370.0 -4.0 -4.0 2.0 5.48 30.0 0.0
117 FG1811.ZCE 20180509 1370.0 1370.0 1371.0 1373.0 1352.0 1353.0 1359.0 -17.0 -11.0 12.0 32.62 30.0 0.0
118 FG1811.ZCE 20180510 1353.0 1359.0 1381.0 1381.0 1362.0 1365.0 1368.0 6.0 9.0 8.0 21.89 32.0 2.0
119 FG1811.ZCE 20180511 1365.0 1368.0 1363.0 1373.0 1363.0 1366.0 1367.0 -2.0 -1.0 8.0 21.88 30.0 -2.0
120 FG1811.ZCE 20180514 1366.0 1367.0 1374.0 7.0 0.0 0.0 30.0 0.0
121 FG1811.ZCE 20180515 1374.0 1370.0 1370.0 1370.0 1370.0 1370.0 -4.0 -4.0 2.0 5.48 32.0 2.0
122 FG1811.ZCE 20180516 1370.0 1370.0 1374.0 1386.0 1370.0 1386.0 1376.0 16.0 6.0 8.0 22.01 30.0 -2.0
123 FG1811.ZCE 20180517 1386.0 1376.0 1376.0 0.0 0.0 0.0 30.0 0.0
124 FG1811.ZCE 20180518 1376.0 1368.0 -8.0 0.0 0.0 30.0 0.0
125 FG1811.ZCE 20180521 1368.0 1388.0 1392.0 1388.0 1392.0 1390.0 24.0 22.0 4.0 11.12 26.0 -4.0
126 FG1811.ZCE 20180522 1392.0 1390.0 1390.0 0.0 0.0 0.0 26.0 0.0
127 FG1811.ZCE 20180523 1390.0 1387.0 -3.0 0.0 0.0 26.0 0.0
128 FG1811.ZCE 20180524 1387.0 1387.0 0.0 0.0 0.0 26.0 0.0
129 FG1811.ZCE 20180525 1387.0 1374.0 1374.0 1374.0 1374.0 1374.0 -13.0 -13.0 2.0 5.5 26.0 0.0
130 FG1811.ZCE 20180528 1374.0 1374.0 1410.0 1410.0 1410.0 1410.0 1410.0 36.0 36.0 2.0 5.64 26.0 0.0
131 FG1811.ZCE 20180529 1410.0 1410.0 1412.0 2.0 0.0 0.0 26.0 0.0
132 FG1811.ZCE 20180530 1412.0 1412.0 0.0 0.0 0.0 26.0 0.0
133 FG1811.ZCE 20180531 1412.0 1418.0 1418.0 1410.0 1410.0 1412.0 -2.0 0.0 8.0 22.59 26.0 0.0
134 FG1811.ZCE 20180601 1410.0 1412.0 1410.0 1430.0 1410.0 1430.0 1420.0 18.0 8.0 4.0 11.36 28.0 2.0
135 FG1811.ZCE 20180604 1430.0 1420.0 1448.0 1448.0 1432.0 1432.0 1437.0 12.0 17.0 6.0 17.25 26.0 -2.0
136 FG1811.ZCE 20180605 1432.0 1437.0 1421.0 1421.0 1421.0 1421.0 1421.0 -16.0 -16.0 2.0 5.68 26.0 0.0
137 FG1811.ZCE 20180606 1421.0 1421.0 1428.0 7.0 0.0 0.0 26.0 0.0
138 FG1811.ZCE 20180607 1428.0 1435.0 1435.0 1434.0 1434.0 1435.0 6.0 7.0 4.0 11.48 24.0 -2.0
139 FG1811.ZCE 20180608 1434.0 1435.0 1435.0 0.0 0.0 0.0 24.0 0.0
140 FG1811.ZCE 20180611 1435.0 1433.0 -2.0 0.0 0.0 24.0 0.0
141 FG1811.ZCE 20180612 1433.0 1435.0 2.0 0.0 0.0 24.0 0.0
142 FG1811.ZCE 20180613 1435.0 1426.0 -9.0 0.0 0.0 24.0 0.0
143 FG1811.ZCE 20180614 1426.0 1426.0 0.0 0.0 0.0 24.0 0.0
144 FG1811.ZCE 20180615 1426.0 1433.0 1457.0 1433.0 1457.0 1442.0 31.0 16.0 12.0 34.62 26.0 2.0
145 FG1811.ZCE 20180619 1457.0 1442.0 1445.0 1445.0 1445.0 1445.0 1445.0 3.0 3.0 2.0 5.78 26.0 0.0
146 FG1811.ZCE 20180620 1445.0 1445.0 1445.0 0.0 0.0 0.0 26.0 0.0
147 FG1811.ZCE 20180621 1445.0 1445.0 0.0 0.0 0.0 26.0 0.0
148 FG1811.ZCE 20180622 1445.0 1445.0 0.0 0.0 0.0 26.0 0.0
149 FG1811.ZCE 20180625 1445.0 1453.0 1453.0 1427.0 1427.0 1438.0 -18.0 -7.0 30.0 86.29 28.0 2.0
150 FG1811.ZCE 20180626 1427.0 1438.0 1416.0 1416.0 1415.0 1415.0 1416.0 -23.0 -22.0 4.0 11.32 28.0 0.0
151 FG1811.ZCE 20180627 1415.0 1416.0 1416.0 0.0 0.0 0.0 28.0 0.0
152 FG1811.ZCE 20180628 1416.0 1426.0 10.0 0.0 0.0 28.0 0.0
153 FG1811.ZCE 20180629 1426.0 1434.0 1436.0 1434.0 1436.0 1435.0 10.0 9.0 4.0 11.48 26.0 -2.0
154 FG1811.ZCE 20180702 1436.0 1435.0 1435.0 0.0 0.0 0.0 26.0 0.0
155 FG1811.ZCE 20180703 1435.0 1436.0 1.0 0.0 0.0 26.0 0.0
156 FG1811.ZCE 20180704 1436.0 1448.0 12.0 0.0 0.0 26.0 0.0
157 FG1811.ZCE 20180705 1448.0 1448.0 0.0 0.0 0.0 26.0 0.0
158 FG1811.ZCE 20180706 1448.0 1448.0 0.0 0.0 0.0 26.0 0.0
159 FG1811.ZCE 20180709 1448.0 1448.0 0.0 0.0 0.0 26.0 0.0
160 FG1811.ZCE 20180710 1448.0 1465.0 1465.0 1465.0 1465.0 1465.0 17.0 17.0 2.0 5.86 26.0 0.0
161 FG1811.ZCE 20180711 1465.0 1465.0 1456.0 -9.0 0.0 0.0 26.0 0.0
162 FG1811.ZCE 20180712 1456.0 1446.0 1480.0 1441.0 1480.0 1456.0 24.0 0.0 6.0 17.47 28.0 2.0
163 FG1811.ZCE 20180713 1480.0 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
164 FG1811.ZCE 20180716 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
165 FG1811.ZCE 20180717 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
166 FG1811.ZCE 20180718 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
167 FG1811.ZCE 20180719 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
168 FG1811.ZCE 20180720 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
169 FG1811.ZCE 20180723 1456.0 1456.0 0.0 0.0 0.0 28.0 0.0
170 FG1811.ZCE 20180724 1456.0 1446.0 1458.0 1446.0 1458.0 1454.0 2.0 -2.0 6.0 17.45 28.0 0.0
171 FG1811.ZCE 20180725 1458.0 1454.0 1454.0 0.0 0.0 0.0 28.0 0.0
172 FG1811.ZCE 20180726 1454.0 1454.0 0.0 0.0 0.0 28.0 0.0
173 FG1811.ZCE 20180727 1454.0 1460.0 6.0 0.0 0.0 28.0 0.0
174 FG1811.ZCE 20180730 1460.0 1466.0 6.0 0.0 0.0 28.0 0.0
175 FG1811.ZCE 20180731 1466.0 1462.0 1462.0 1462.0 1462.0 1462.0 -4.0 -4.0 2.0 5.85 28.0 0.0
176 FG1811.ZCE 20180801 1462.0 1462.0 1462.0 0.0 0.0 0.0 28.0 0.0
177 FG1811.ZCE 20180802 1462.0 1462.0 0.0 0.0 0.0 28.0 0.0
178 FG1811.ZCE 20180803 1462.0 1450.0 1450.0 1450.0 1450.0 1450.0 -12.0 -12.0 2.0 5.8 30.0 2.0
179 FG1811.ZCE 20180806 1450.0 1450.0 1449.0 -1.0 0.0 0.0 30.0 0.0
180 FG1811.ZCE 20180807 1449.0 1449.0 0.0 0.0 0.0 30.0 0.0
181 FG1811.ZCE 20180808 1449.0 1449.0 0.0 0.0 0.0 30.0 0.0
182 FG1811.ZCE 20180809 1449.0 1428.0 1437.0 1428.0 1437.0 1433.0 -12.0 -16.0 4.0 11.46 26.0 -4.0
183 FG1811.ZCE 20180810 1437.0 1433.0 1468.0 1468.0 1468.0 1468.0 1468.0 35.0 35.0 2.0 5.87 24.0 -2.0
184 FG1811.ZCE 20180813 1468.0 1468.0 1422.0 1422.0 1422.0 1422.0 1422.0 -46.0 -46.0 2.0 5.69 26.0 2.0
185 FG1811.ZCE 20180814 1422.0 1422.0 1477.0 1480.0 1470.0 1470.0 1471.0 48.0 49.0 32.0 94.15 46.0 20.0
186 FG1811.ZCE 20180815 1470.0 1471.0 1450.0 1480.0 1450.0 1480.0 1478.0 9.0 7.0 24.0 70.92 24.0 -22.0
187 FG1811.ZCE 20180816 1480.0 1478.0 1430.0 1430.0 1430.0 1430.0 1430.0 -48.0 -48.0 4.0 11.44 24.0 0.0
188 FG1811.ZCE 20180817 1430.0 1430.0 1430.0 0.0 0.0 0.0 24.0 0.0
189 FG1811.ZCE 20180820 1430.0 1438.0 8.0 0.0 0.0 24.0 0.0
190 FG1811.ZCE 20180821 1438.0 1438.0 0.0 0.0 0.0 24.0 0.0
191 FG1811.ZCE 20180822 1438.0 1448.0 10.0 0.0 0.0 24.0 0.0
192 FG1811.ZCE 20180823 1448.0 1469.0 1469.0 1469.0 1469.0 1469.0 21.0 21.0 2.0 5.88 24.0 0.0
193 FG1811.ZCE 20180824 1469.0 1469.0 1470.0 1470.0 1470.0 1470.0 1470.0 1.0 1.0 10.0 29.4 14.0 -10.0
194 FG1811.ZCE 20180827 1470.0 1470.0 1470.0 0.0 0.0 0.0 14.0 0.0
195 FG1811.ZCE 20180828 1470.0 1470.0 0.0 0.0 0.0 14.0 0.0
196 FG1811.ZCE 20180829 1470.0 1473.0 3.0 0.0 0.0 14.0 0.0
197 FG1811.ZCE 20180830 1473.0 1473.0 0.0 0.0 0.0 14.0 0.0
198 FG1811.ZCE 20180831 1473.0 1464.0 -9.0 0.0 0.0 14.0 0.0
199 FG1811.ZCE 20180903 1464.0 1464.0 0.0 0.0 0.0 14.0 0.0
200 FG1811.ZCE 20180904 1464.0 1476.0 1478.0 1476.0 1478.0 1477.0 14.0 13.0 8.0 23.63 16.0 2.0
201 FG1811.ZCE 20180905 1478.0 1477.0 1410.0 1458.0 1410.0 1458.0 1434.0 -19.0 -43.0 4.0 11.47 16.0 0.0
202 FG1811.ZCE 20180906 1458.0 1434.0 1434.0 0.0 0.0 0.0 16.0 0.0
203 FG1811.ZCE 20180907 1434.0 1446.0 1446.0 1446.0 1446.0 1446.0 12.0 12.0 2.0 5.78 16.0 0.0
204 FG1811.ZCE 20180910 1446.0 1446.0 1446.0 0.0 0.0 0.0 16.0 0.0
205 FG1811.ZCE 20180911 1446.0 1434.0 -12.0 0.0 0.0 16.0 0.0
206 FG1811.ZCE 20180912 1434.0 1434.0 0.0 0.0 0.0 16.0 0.0
207 FG1811.ZCE 20180913 1434.0 1436.0 2.0 0.0 0.0 16.0 0.0
208 FG1811.ZCE 20180914 1436.0 1440.0 1440.0 1440.0 1440.0 1440.0 4.0 4.0 4.0 11.52 12.0 -4.0
209 FG1811.ZCE 20180917 1440.0 1440.0 1440.0 0.0 0.0 0.0 12.0 0.0
210 FG1811.ZCE 20180918 1440.0 1443.0 3.0 0.0 0.0 12.0 0.0
211 FG1811.ZCE 20180919 1443.0 1449.0 6.0 0.0 0.0 12.0 0.0
212 FG1811.ZCE 20180920 1449.0 1449.0 0.0 0.0 0.0 12.0 0.0
213 FG1811.ZCE 20180921 1449.0 1443.0 1450.0 1443.0 1450.0 1445.0 1.0 -4.0 6.0 17.34 6.0 -6.0
214 FG1811.ZCE 20180925 1450.0 1445.0 1445.0 0.0 0.0 0.0 6.0 0.0
215 FG1811.ZCE 20180926 1445.0 1445.0 0.0 0.0 0.0 6.0 0.0
216 FG1811.ZCE 20180927 1445.0 1425.0 -20.0 0.0 0.0 6.0 0.0
217 FG1811.ZCE 20180928 1425.0 1368.0 1446.0 1339.0 1372.0 1364.0 -53.0 -61.0 30.0 81.83 14.0 8.0
218 FG1811.ZCE 20181008 1372.0 1364.0 1382.0 1382.0 1382.0 1382.0 1382.0 18.0 18.0 2.0 5.53 12.0 -2.0
219 FG1811.ZCE 20181009 1382.0 1382.0 1368.0 1368.0 1368.0 1368.0 1368.0 -14.0 -14.0 6.0 16.42 6.0 -6.0
220 FG1811.ZCE 20181010 1368.0 1368.0 1376.0 8.0 0.0 0.0 6.0 0.0
221 FG1811.ZCE 20181011 1376.0 1400.0 24.0 0.0 0.0 6.0 0.0
222 FG1811.ZCE 20181012 1400.0 1430.0 1430.0 1430.0 1430.0 1430.0 30.0 30.0 2.0 5.72 4.0 -2.0
223 FG1811.ZCE 20181015 1430.0 1430.0 1428.0 1428.0 1428.0 1428.0 1428.0 -2.0 -2.0 2.0 5.71 2.0 -2.0
224 FG1811.ZCE 20181016 1428.0 1428.0 1430.0 1430.0 1430.0 1430.0 1430.0 2.0 2.0 2.0 5.72 0.0 -2.0
225 FG1811.ZCE 20181017 1430.0 1430.0 1431.0 1.0 0.0 0.0 0.0 0.0
226 FG1811.ZCE 20181018 1431.0 1420.0 -11.0 0.0 0.0 0.0 0.0
227 FG1811.ZCE 20181019 1420.0 1421.0 1.0 0.0 0.0 0.0 0.0
228 FG1811.ZCE 20181022 1421.0 1429.0 8.0 0.0 0.0 0.0 0.0
229 FG1811.ZCE 20181023 1429.0 1434.0 5.0 0.0 0.0 0.0 0.0
230 FG1811.ZCE 20181024 1434.0 1437.0 3.0 0.0 0.0 0.0 0.0
231 FG1811.ZCE 20181025 1437.0 1431.0 -6.0 0.0 0.0 0.0 0.0
232 FG1811.ZCE 20181026 1431.0 1441.0 10.0 0.0 0.0 0.0 0.0
233 FG1811.ZCE 20181029 1441.0 1432.0 -9.0 0.0 0.0 0.0 0.0
234 FG1811.ZCE 20181030 1432.0 1443.0 11.0 0.0 0.0 0.0 0.0
235 FG1811.ZCE 20181031 1443.0 1431.0 -12.0 0.0 0.0 0.0 0.0
236 FG1811.ZCE 20181101 1431.0 1437.0 6.0 0.0 0.0 0.0 0.0
237 FG1811.ZCE 20181102 1437.0 1435.0 -2.0 0.0 0.0 0.0 0.0
238 FG1811.ZCE 20181105 1435.0 1445.0 10.0 0.0 0.0 0.0 0.0
239 FG1811.ZCE 20181106 1445.0 1434.0 -11.0 0.0 0.0 0.0 0.0
240 FG1811.ZCE 20181107 1434.0 1425.0 -9.0 0.0 0.0 0.0 0.0
241 FG1811.ZCE 20181108 1425.0 1398.0 -27.0 0.0 0.0 0.0 0.0
242 FG1811.ZCE 20181109 1398.0 1396.0 -2.0 0.0 0.0 0.0 0.0
243 FG1811.ZCE 20181112 1396.0 1369.0 -27.0 0.0 0.0 0.0 0.0
244 FG1811.ZCE 20181113 1369.0 1364.0 -5.0 0.0 0.0 0.0 0.0
245 FG1811.ZCE 20181114 1364.0 1369.0 5.0 0.0 0.0 0.0 0.0