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

补充 1901-1912 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:06:42 +08:00
parent 4d145e5508
commit ed0cd35294
13 changed files with 2928 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1904.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1904.ZCE,20180418,,1304.0,,,,,1304.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180419,,1304.0,1387.0,1387.0,1291.0,1295.0,1317.0,-9.0,13.0,8.0,21.07,4.0,4.0,
FG1904.ZCE,20180420,1295.0,1317.0,1299.0,1299.0,1299.0,1299.0,1299.0,-18.0,-18.0,4.0,10.39,6.0,2.0,
FG1904.ZCE,20180423,1299.0,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180424,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180425,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180426,,1299.0,1300.0,1300.0,1300.0,1300.0,1300.0,1.0,1.0,2.0,5.2,6.0,0.0,
FG1904.ZCE,20180427,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180502,,1300.0,,,,,1297.0,,-3.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180503,,1297.0,,,,,1297.0,,0.0,0.0,0.0,6.0,0.0,
FG1904.ZCE,20180504,,1297.0,1311.0,1318.0,1311.0,1318.0,1315.0,21.0,18.0,4.0,10.52,2.0,-4.0,
FG1904.ZCE,20180507,1318.0,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180508,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180509,,1315.0,,,,,1310.0,,-5.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180510,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180511,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180514,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180515,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180516,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180517,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180518,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180521,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180522,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180523,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180524,,1310.0,,,,,1316.0,,6.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180525,,1316.0,,,,,1317.0,,1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180528,,1317.0,,,,,1350.0,,33.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180529,,1350.0,1347.0,1374.0,1347.0,1374.0,1361.0,24.0,11.0,4.0,10.88,0.0,-2.0,
FG1904.ZCE,20180530,1374.0,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180531,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180601,,1361.0,,,,,1372.0,,11.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180604,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180605,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180606,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180607,,1372.0,,,,,1380.0,,8.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180608,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180611,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180612,,1380.0,,,,,1387.0,,7.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180613,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180614,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180615,,1387.0,,,,,1407.0,,20.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180619,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180620,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180621,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180622,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180625,,1407.0,,,,,1401.0,,-6.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180626,,1401.0,,,,,1374.0,,-27.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180627,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180628,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180629,,1374.0,,,,,1382.0,,8.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180702,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180703,,1382.0,,,,,1382.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180704,,1382.0,,,,,1385.0,,3.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180705,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180706,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180709,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180710,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180711,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180712,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20180713,,1385.0,1381.0,1381.0,1341.0,1341.0,1366.0,-44.0,-19.0,14.0,38.25,14.0,14.0,
FG1904.ZCE,20180716,1341.0,1366.0,1360.0,1360.0,1359.0,1360.0,1359.0,-6.0,-7.0,10.0,27.19,14.0,0.0,
FG1904.ZCE,20180717,1360.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180718,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180719,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180720,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180723,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180724,,1359.0,,,,,1359.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180725,,1359.0,,,,,1360.0,,1.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180726,,1360.0,,,,,1360.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180727,,1360.0,,,,,1368.0,,8.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180730,,1368.0,,,,,1374.0,,6.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180731,,1374.0,,,,,1374.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180801,,1374.0,1366.0,1396.0,1366.0,1391.0,1381.0,17.0,7.0,8.0,22.1,14.0,0.0,
FG1904.ZCE,20180802,1391.0,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180803,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180806,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180807,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180808,,1381.0,,,,,1381.0,,0.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180809,,1381.0,,,,,1385.0,,4.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180810,,1385.0,,,,,1388.0,,3.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180813,,1388.0,,,,,1399.0,,11.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180814,,1399.0,,,,,1426.0,,27.0,0.0,0.0,14.0,0.0,
FG1904.ZCE,20180815,,1426.0,1428.0,1428.0,1418.0,1418.0,1423.0,-8.0,-3.0,4.0,11.38,16.0,2.0,
FG1904.ZCE,20180816,1418.0,1423.0,1410.0,1410.0,1404.0,1406.0,1407.0,-17.0,-16.0,6.0,16.88,16.0,0.0,
FG1904.ZCE,20180817,1406.0,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180820,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180821,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180822,,1407.0,,,,,1407.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180823,,1407.0,1415.0,1415.0,1413.0,1413.0,1414.0,6.0,7.0,4.0,11.31,16.0,0.0,
FG1904.ZCE,20180824,1413.0,1414.0,,,,,1424.0,,10.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180827,,1424.0,,,,,1427.0,,3.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180828,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180829,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180830,,1427.0,,,,,1427.0,,0.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180831,,1427.0,,,,,1419.0,,-8.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180903,,1419.0,,,,,1401.0,,-18.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180904,,1401.0,,,,,1389.0,,-12.0,0.0,0.0,16.0,0.0,
FG1904.ZCE,20180905,,1389.0,1351.0,1351.0,1349.0,1351.0,1350.0,-38.0,-39.0,14.0,37.8,2.0,-14.0,
FG1904.ZCE,20180906,1351.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180907,,1350.0,,,,,1336.0,,-14.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180910,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180911,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180912,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180913,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180914,,1336.0,,,,,1336.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180917,,1336.0,,,,,1330.0,,-6.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180918,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180919,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180920,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180921,,1330.0,,,,,1332.0,,2.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180925,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180926,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180927,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20180928,,1332.0,,,,,1332.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181008,,1332.0,,,,,1315.0,,-17.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181009,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181010,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181011,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181012,,1315.0,,,,,1315.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181015,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181016,,1308.0,,,,,1303.0,,-5.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181017,,1303.0,,,,,1303.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181018,,1303.0,,,,,1289.0,,-14.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181019,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181022,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181023,,1289.0,,,,,1289.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181024,,1289.0,,,,,1291.0,,2.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181025,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181026,,1291.0,,,,,1292.0,,1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181029,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181030,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181031,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181101,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181102,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181105,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181106,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181107,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181108,,1292.0,,,,,1263.0,,-29.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181109,,1263.0,,,,,1247.0,,-16.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181112,,1247.0,,,,,1226.0,,-21.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181113,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181114,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181115,,1226.0,,,,,1226.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181116,,1226.0,1230.0,1241.0,1230.0,1241.0,1236.0,15.0,10.0,4.0,9.88,2.0,0.0,
FG1904.ZCE,20181119,1241.0,1236.0,,,,,1236.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181120,,1236.0,,,,,1236.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181121,,1236.0,,,,,1260.0,,24.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181122,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181123,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181126,,1260.0,,,,,1251.0,,-9.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181127,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181128,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181129,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181130,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181203,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181204,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181205,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181206,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181207,,1251.0,1253.0,1274.0,1227.0,1274.0,1256.0,23.0,5.0,36.0,90.4,2.0,0.0,
FG1904.ZCE,20181210,1274.0,1256.0,1274.0,1274.0,1274.0,1274.0,1274.0,18.0,18.0,2.0,5.1,2.0,0.0,
FG1904.ZCE,20181211,1274.0,1274.0,,,,,1274.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181212,,1274.0,,,,,1274.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181213,,1274.0,,,,,1281.0,,7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181214,,1281.0,,,,,1293.0,,12.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181217,,1293.0,,,,,1304.0,,11.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181218,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181219,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181220,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181221,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181224,,1304.0,,,,,1295.0,,-9.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181225,,1295.0,,,,,1294.0,,-1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181226,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181227,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20181228,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190102,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190103,,1294.0,,,,,1297.0,,3.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190104,,1297.0,,,,,1310.0,,13.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190107,,1310.0,,,,,1311.0,,1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190108,,1311.0,,,,,1311.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190109,,1311.0,,,,,1311.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190110,,1311.0,1306.0,1322.0,1306.0,1322.0,1314.0,11.0,3.0,4.0,10.51,4.0,2.0,
FG1904.ZCE,20190111,1322.0,1314.0,,,,,1317.0,,3.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190114,,1317.0,,,,,1317.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190115,,1317.0,,,,,1316.0,,-1.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190116,,1316.0,,,,,1316.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190117,,1316.0,,,,,1313.0,,-3.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190118,,1313.0,,,,,1313.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190121,,1313.0,,,,,1337.0,,24.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190122,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190123,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190124,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190125,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190128,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190129,,1337.0,,,,,1337.0,,0.0,0.0,0.0,4.0,0.0,
FG1904.ZCE,20190130,,1337.0,1358.0,1358.0,1358.0,1358.0,1358.0,21.0,21.0,2.0,5.43,2.0,-2.0,
FG1904.ZCE,20190131,1358.0,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190201,,1358.0,,,,,1373.0,,15.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190211,,1373.0,,,,,1373.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190212,,1373.0,,,,,1369.0,,-4.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190213,,1369.0,,,,,1357.0,,-12.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190214,,1357.0,,,,,1346.0,,-11.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190215,,1346.0,,,,,1329.0,,-17.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190218,,1329.0,,,,,1327.0,,-2.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190219,,1327.0,,,,,1339.0,,12.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190220,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190221,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190222,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190225,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190226,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190227,,1339.0,,,,,1339.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190228,,1339.0,,,,,1323.0,,-16.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190301,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190304,,1323.0,,,,,1313.0,,-10.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190305,,1313.0,,,,,1306.0,,-7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190306,,1306.0,,,,,1302.0,,-4.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190307,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190308,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190311,,1302.0,,,,,1287.0,,-15.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190312,,1287.0,,,,,1287.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190313,,1287.0,,,,,1280.0,,-7.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190314,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190315,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190318,,1280.0,,,,,1277.0,,-3.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190319,,1277.0,,,,,1264.0,,-13.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190320,,1264.0,1245.0,1245.0,1245.0,1245.0,1245.0,-19.0,-19.0,2.0,4.98,2.0,0.0,
FG1904.ZCE,20190321,1245.0,1245.0,1241.0,1241.0,1241.0,1241.0,1241.0,-4.0,-4.0,2.0,4.96,0.0,-2.0,
FG1904.ZCE,20190322,1241.0,1241.0,1236.0,1236.0,1236.0,1236.0,1236.0,-5.0,-5.0,2.0,4.94,2.0,2.0,
FG1904.ZCE,20190325,1236.0,1236.0,,,,,1235.0,,-1.0,0.0,0.0,2.0,0.0,
FG1904.ZCE,20190326,,1235.0,1280.0,1280.0,1280.0,1280.0,1280.0,45.0,45.0,2.0,5.12,0.0,-2.0,
FG1904.ZCE,20190327,1280.0,1280.0,,,,,1289.0,,9.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190328,,1289.0,,,,,1292.0,,3.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190329,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190401,,1291.0,,,,,1291.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190402,,1291.0,,,,,1292.0,,1.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190403,,1292.0,,,,,1282.0,,-10.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190404,,1282.0,,,,,1292.0,,10.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190408,,1292.0,,,,,1292.0,,0.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190409,,1292.0,,,,,1285.0,,-7.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190410,,1285.0,,,,,1288.0,,3.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190411,,1288.0,,,,,1302.0,,14.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190412,,1302.0,,,,,1308.0,,6.0,0.0,0.0,0.0,0.0,
FG1904.ZCE,20190415,,1308.0,,,,,1284.0,,-24.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1904.ZCE 20180418 1304.0 1304.0 0.0 0.0 0.0 0.0 0.0
3 FG1904.ZCE 20180419 1304.0 1387.0 1387.0 1291.0 1295.0 1317.0 -9.0 13.0 8.0 21.07 4.0 4.0
4 FG1904.ZCE 20180420 1295.0 1317.0 1299.0 1299.0 1299.0 1299.0 1299.0 -18.0 -18.0 4.0 10.39 6.0 2.0
5 FG1904.ZCE 20180423 1299.0 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
6 FG1904.ZCE 20180424 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
7 FG1904.ZCE 20180425 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
8 FG1904.ZCE 20180426 1299.0 1300.0 1300.0 1300.0 1300.0 1300.0 1.0 1.0 2.0 5.2 6.0 0.0
9 FG1904.ZCE 20180427 1300.0 1300.0 1300.0 0.0 0.0 0.0 6.0 0.0
10 FG1904.ZCE 20180502 1300.0 1297.0 -3.0 0.0 0.0 6.0 0.0
11 FG1904.ZCE 20180503 1297.0 1297.0 0.0 0.0 0.0 6.0 0.0
12 FG1904.ZCE 20180504 1297.0 1311.0 1318.0 1311.0 1318.0 1315.0 21.0 18.0 4.0 10.52 2.0 -4.0
13 FG1904.ZCE 20180507 1318.0 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
14 FG1904.ZCE 20180508 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
15 FG1904.ZCE 20180509 1315.0 1310.0 -5.0 0.0 0.0 2.0 0.0
16 FG1904.ZCE 20180510 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
17 FG1904.ZCE 20180511 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
18 FG1904.ZCE 20180514 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
19 FG1904.ZCE 20180515 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
20 FG1904.ZCE 20180516 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
21 FG1904.ZCE 20180517 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
22 FG1904.ZCE 20180518 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
23 FG1904.ZCE 20180521 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
24 FG1904.ZCE 20180522 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
25 FG1904.ZCE 20180523 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
26 FG1904.ZCE 20180524 1310.0 1316.0 6.0 0.0 0.0 2.0 0.0
27 FG1904.ZCE 20180525 1316.0 1317.0 1.0 0.0 0.0 2.0 0.0
28 FG1904.ZCE 20180528 1317.0 1350.0 33.0 0.0 0.0 2.0 0.0
29 FG1904.ZCE 20180529 1350.0 1347.0 1374.0 1347.0 1374.0 1361.0 24.0 11.0 4.0 10.88 0.0 -2.0
30 FG1904.ZCE 20180530 1374.0 1361.0 1361.0 0.0 0.0 0.0 0.0 0.0
31 FG1904.ZCE 20180531 1361.0 1361.0 0.0 0.0 0.0 0.0 0.0
32 FG1904.ZCE 20180601 1361.0 1372.0 11.0 0.0 0.0 0.0 0.0
33 FG1904.ZCE 20180604 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
34 FG1904.ZCE 20180605 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
35 FG1904.ZCE 20180606 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
36 FG1904.ZCE 20180607 1372.0 1380.0 8.0 0.0 0.0 0.0 0.0
37 FG1904.ZCE 20180608 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
38 FG1904.ZCE 20180611 1380.0 1380.0 0.0 0.0 0.0 0.0 0.0
39 FG1904.ZCE 20180612 1380.0 1387.0 7.0 0.0 0.0 0.0 0.0
40 FG1904.ZCE 20180613 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
41 FG1904.ZCE 20180614 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
42 FG1904.ZCE 20180615 1387.0 1407.0 20.0 0.0 0.0 0.0 0.0
43 FG1904.ZCE 20180619 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
44 FG1904.ZCE 20180620 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
45 FG1904.ZCE 20180621 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
46 FG1904.ZCE 20180622 1407.0 1407.0 0.0 0.0 0.0 0.0 0.0
47 FG1904.ZCE 20180625 1407.0 1401.0 -6.0 0.0 0.0 0.0 0.0
48 FG1904.ZCE 20180626 1401.0 1374.0 -27.0 0.0 0.0 0.0 0.0
49 FG1904.ZCE 20180627 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
50 FG1904.ZCE 20180628 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
51 FG1904.ZCE 20180629 1374.0 1382.0 8.0 0.0 0.0 0.0 0.0
52 FG1904.ZCE 20180702 1382.0 1382.0 0.0 0.0 0.0 0.0 0.0
53 FG1904.ZCE 20180703 1382.0 1382.0 0.0 0.0 0.0 0.0 0.0
54 FG1904.ZCE 20180704 1382.0 1385.0 3.0 0.0 0.0 0.0 0.0
55 FG1904.ZCE 20180705 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
56 FG1904.ZCE 20180706 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
57 FG1904.ZCE 20180709 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
58 FG1904.ZCE 20180710 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
59 FG1904.ZCE 20180711 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
60 FG1904.ZCE 20180712 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
61 FG1904.ZCE 20180713 1385.0 1381.0 1381.0 1341.0 1341.0 1366.0 -44.0 -19.0 14.0 38.25 14.0 14.0
62 FG1904.ZCE 20180716 1341.0 1366.0 1360.0 1360.0 1359.0 1360.0 1359.0 -6.0 -7.0 10.0 27.19 14.0 0.0
63 FG1904.ZCE 20180717 1360.0 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
64 FG1904.ZCE 20180718 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
65 FG1904.ZCE 20180719 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
66 FG1904.ZCE 20180720 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
67 FG1904.ZCE 20180723 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
68 FG1904.ZCE 20180724 1359.0 1359.0 0.0 0.0 0.0 14.0 0.0
69 FG1904.ZCE 20180725 1359.0 1360.0 1.0 0.0 0.0 14.0 0.0
70 FG1904.ZCE 20180726 1360.0 1360.0 0.0 0.0 0.0 14.0 0.0
71 FG1904.ZCE 20180727 1360.0 1368.0 8.0 0.0 0.0 14.0 0.0
72 FG1904.ZCE 20180730 1368.0 1374.0 6.0 0.0 0.0 14.0 0.0
73 FG1904.ZCE 20180731 1374.0 1374.0 0.0 0.0 0.0 14.0 0.0
74 FG1904.ZCE 20180801 1374.0 1366.0 1396.0 1366.0 1391.0 1381.0 17.0 7.0 8.0 22.1 14.0 0.0
75 FG1904.ZCE 20180802 1391.0 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
76 FG1904.ZCE 20180803 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
77 FG1904.ZCE 20180806 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
78 FG1904.ZCE 20180807 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
79 FG1904.ZCE 20180808 1381.0 1381.0 0.0 0.0 0.0 14.0 0.0
80 FG1904.ZCE 20180809 1381.0 1385.0 4.0 0.0 0.0 14.0 0.0
81 FG1904.ZCE 20180810 1385.0 1388.0 3.0 0.0 0.0 14.0 0.0
82 FG1904.ZCE 20180813 1388.0 1399.0 11.0 0.0 0.0 14.0 0.0
83 FG1904.ZCE 20180814 1399.0 1426.0 27.0 0.0 0.0 14.0 0.0
84 FG1904.ZCE 20180815 1426.0 1428.0 1428.0 1418.0 1418.0 1423.0 -8.0 -3.0 4.0 11.38 16.0 2.0
85 FG1904.ZCE 20180816 1418.0 1423.0 1410.0 1410.0 1404.0 1406.0 1407.0 -17.0 -16.0 6.0 16.88 16.0 0.0
86 FG1904.ZCE 20180817 1406.0 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
87 FG1904.ZCE 20180820 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
88 FG1904.ZCE 20180821 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
89 FG1904.ZCE 20180822 1407.0 1407.0 0.0 0.0 0.0 16.0 0.0
90 FG1904.ZCE 20180823 1407.0 1415.0 1415.0 1413.0 1413.0 1414.0 6.0 7.0 4.0 11.31 16.0 0.0
91 FG1904.ZCE 20180824 1413.0 1414.0 1424.0 10.0 0.0 0.0 16.0 0.0
92 FG1904.ZCE 20180827 1424.0 1427.0 3.0 0.0 0.0 16.0 0.0
93 FG1904.ZCE 20180828 1427.0 1427.0 0.0 0.0 0.0 16.0 0.0
94 FG1904.ZCE 20180829 1427.0 1427.0 0.0 0.0 0.0 16.0 0.0
95 FG1904.ZCE 20180830 1427.0 1427.0 0.0 0.0 0.0 16.0 0.0
96 FG1904.ZCE 20180831 1427.0 1419.0 -8.0 0.0 0.0 16.0 0.0
97 FG1904.ZCE 20180903 1419.0 1401.0 -18.0 0.0 0.0 16.0 0.0
98 FG1904.ZCE 20180904 1401.0 1389.0 -12.0 0.0 0.0 16.0 0.0
99 FG1904.ZCE 20180905 1389.0 1351.0 1351.0 1349.0 1351.0 1350.0 -38.0 -39.0 14.0 37.8 2.0 -14.0
100 FG1904.ZCE 20180906 1351.0 1350.0 1350.0 0.0 0.0 0.0 2.0 0.0
101 FG1904.ZCE 20180907 1350.0 1336.0 -14.0 0.0 0.0 2.0 0.0
102 FG1904.ZCE 20180910 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
103 FG1904.ZCE 20180911 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
104 FG1904.ZCE 20180912 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
105 FG1904.ZCE 20180913 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
106 FG1904.ZCE 20180914 1336.0 1336.0 0.0 0.0 0.0 2.0 0.0
107 FG1904.ZCE 20180917 1336.0 1330.0 -6.0 0.0 0.0 2.0 0.0
108 FG1904.ZCE 20180918 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
109 FG1904.ZCE 20180919 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
110 FG1904.ZCE 20180920 1330.0 1330.0 0.0 0.0 0.0 2.0 0.0
111 FG1904.ZCE 20180921 1330.0 1332.0 2.0 0.0 0.0 2.0 0.0
112 FG1904.ZCE 20180925 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
113 FG1904.ZCE 20180926 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
114 FG1904.ZCE 20180927 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
115 FG1904.ZCE 20180928 1332.0 1332.0 0.0 0.0 0.0 2.0 0.0
116 FG1904.ZCE 20181008 1332.0 1315.0 -17.0 0.0 0.0 2.0 0.0
117 FG1904.ZCE 20181009 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
118 FG1904.ZCE 20181010 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
119 FG1904.ZCE 20181011 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
120 FG1904.ZCE 20181012 1315.0 1315.0 0.0 0.0 0.0 2.0 0.0
121 FG1904.ZCE 20181015 1315.0 1308.0 -7.0 0.0 0.0 2.0 0.0
122 FG1904.ZCE 20181016 1308.0 1303.0 -5.0 0.0 0.0 2.0 0.0
123 FG1904.ZCE 20181017 1303.0 1303.0 0.0 0.0 0.0 2.0 0.0
124 FG1904.ZCE 20181018 1303.0 1289.0 -14.0 0.0 0.0 2.0 0.0
125 FG1904.ZCE 20181019 1289.0 1289.0 0.0 0.0 0.0 2.0 0.0
126 FG1904.ZCE 20181022 1289.0 1289.0 0.0 0.0 0.0 2.0 0.0
127 FG1904.ZCE 20181023 1289.0 1289.0 0.0 0.0 0.0 2.0 0.0
128 FG1904.ZCE 20181024 1289.0 1291.0 2.0 0.0 0.0 2.0 0.0
129 FG1904.ZCE 20181025 1291.0 1291.0 0.0 0.0 0.0 2.0 0.0
130 FG1904.ZCE 20181026 1291.0 1292.0 1.0 0.0 0.0 2.0 0.0
131 FG1904.ZCE 20181029 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
132 FG1904.ZCE 20181030 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
133 FG1904.ZCE 20181031 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
134 FG1904.ZCE 20181101 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
135 FG1904.ZCE 20181102 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
136 FG1904.ZCE 20181105 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
137 FG1904.ZCE 20181106 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
138 FG1904.ZCE 20181107 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
139 FG1904.ZCE 20181108 1292.0 1263.0 -29.0 0.0 0.0 2.0 0.0
140 FG1904.ZCE 20181109 1263.0 1247.0 -16.0 0.0 0.0 2.0 0.0
141 FG1904.ZCE 20181112 1247.0 1226.0 -21.0 0.0 0.0 2.0 0.0
142 FG1904.ZCE 20181113 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
143 FG1904.ZCE 20181114 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
144 FG1904.ZCE 20181115 1226.0 1226.0 0.0 0.0 0.0 2.0 0.0
145 FG1904.ZCE 20181116 1226.0 1230.0 1241.0 1230.0 1241.0 1236.0 15.0 10.0 4.0 9.88 2.0 0.0
146 FG1904.ZCE 20181119 1241.0 1236.0 1236.0 0.0 0.0 0.0 2.0 0.0
147 FG1904.ZCE 20181120 1236.0 1236.0 0.0 0.0 0.0 2.0 0.0
148 FG1904.ZCE 20181121 1236.0 1260.0 24.0 0.0 0.0 2.0 0.0
149 FG1904.ZCE 20181122 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
150 FG1904.ZCE 20181123 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
151 FG1904.ZCE 20181126 1260.0 1251.0 -9.0 0.0 0.0 2.0 0.0
152 FG1904.ZCE 20181127 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
153 FG1904.ZCE 20181128 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
154 FG1904.ZCE 20181129 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
155 FG1904.ZCE 20181130 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
156 FG1904.ZCE 20181203 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
157 FG1904.ZCE 20181204 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
158 FG1904.ZCE 20181205 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
159 FG1904.ZCE 20181206 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
160 FG1904.ZCE 20181207 1251.0 1253.0 1274.0 1227.0 1274.0 1256.0 23.0 5.0 36.0 90.4 2.0 0.0
161 FG1904.ZCE 20181210 1274.0 1256.0 1274.0 1274.0 1274.0 1274.0 1274.0 18.0 18.0 2.0 5.1 2.0 0.0
162 FG1904.ZCE 20181211 1274.0 1274.0 1274.0 0.0 0.0 0.0 2.0 0.0
163 FG1904.ZCE 20181212 1274.0 1274.0 0.0 0.0 0.0 2.0 0.0
164 FG1904.ZCE 20181213 1274.0 1281.0 7.0 0.0 0.0 2.0 0.0
165 FG1904.ZCE 20181214 1281.0 1293.0 12.0 0.0 0.0 2.0 0.0
166 FG1904.ZCE 20181217 1293.0 1304.0 11.0 0.0 0.0 2.0 0.0
167 FG1904.ZCE 20181218 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
168 FG1904.ZCE 20181219 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
169 FG1904.ZCE 20181220 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
170 FG1904.ZCE 20181221 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
171 FG1904.ZCE 20181224 1304.0 1295.0 -9.0 0.0 0.0 2.0 0.0
172 FG1904.ZCE 20181225 1295.0 1294.0 -1.0 0.0 0.0 2.0 0.0
173 FG1904.ZCE 20181226 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
174 FG1904.ZCE 20181227 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
175 FG1904.ZCE 20181228 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
176 FG1904.ZCE 20190102 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
177 FG1904.ZCE 20190103 1294.0 1297.0 3.0 0.0 0.0 2.0 0.0
178 FG1904.ZCE 20190104 1297.0 1310.0 13.0 0.0 0.0 2.0 0.0
179 FG1904.ZCE 20190107 1310.0 1311.0 1.0 0.0 0.0 2.0 0.0
180 FG1904.ZCE 20190108 1311.0 1311.0 0.0 0.0 0.0 2.0 0.0
181 FG1904.ZCE 20190109 1311.0 1311.0 0.0 0.0 0.0 2.0 0.0
182 FG1904.ZCE 20190110 1311.0 1306.0 1322.0 1306.0 1322.0 1314.0 11.0 3.0 4.0 10.51 4.0 2.0
183 FG1904.ZCE 20190111 1322.0 1314.0 1317.0 3.0 0.0 0.0 4.0 0.0
184 FG1904.ZCE 20190114 1317.0 1317.0 0.0 0.0 0.0 4.0 0.0
185 FG1904.ZCE 20190115 1317.0 1316.0 -1.0 0.0 0.0 4.0 0.0
186 FG1904.ZCE 20190116 1316.0 1316.0 0.0 0.0 0.0 4.0 0.0
187 FG1904.ZCE 20190117 1316.0 1313.0 -3.0 0.0 0.0 4.0 0.0
188 FG1904.ZCE 20190118 1313.0 1313.0 0.0 0.0 0.0 4.0 0.0
189 FG1904.ZCE 20190121 1313.0 1337.0 24.0 0.0 0.0 4.0 0.0
190 FG1904.ZCE 20190122 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
191 FG1904.ZCE 20190123 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
192 FG1904.ZCE 20190124 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
193 FG1904.ZCE 20190125 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
194 FG1904.ZCE 20190128 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
195 FG1904.ZCE 20190129 1337.0 1337.0 0.0 0.0 0.0 4.0 0.0
196 FG1904.ZCE 20190130 1337.0 1358.0 1358.0 1358.0 1358.0 1358.0 21.0 21.0 2.0 5.43 2.0 -2.0
197 FG1904.ZCE 20190131 1358.0 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
198 FG1904.ZCE 20190201 1358.0 1373.0 15.0 0.0 0.0 2.0 0.0
199 FG1904.ZCE 20190211 1373.0 1373.0 0.0 0.0 0.0 2.0 0.0
200 FG1904.ZCE 20190212 1373.0 1369.0 -4.0 0.0 0.0 2.0 0.0
201 FG1904.ZCE 20190213 1369.0 1357.0 -12.0 0.0 0.0 2.0 0.0
202 FG1904.ZCE 20190214 1357.0 1346.0 -11.0 0.0 0.0 2.0 0.0
203 FG1904.ZCE 20190215 1346.0 1329.0 -17.0 0.0 0.0 2.0 0.0
204 FG1904.ZCE 20190218 1329.0 1327.0 -2.0 0.0 0.0 2.0 0.0
205 FG1904.ZCE 20190219 1327.0 1339.0 12.0 0.0 0.0 2.0 0.0
206 FG1904.ZCE 20190220 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
207 FG1904.ZCE 20190221 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
208 FG1904.ZCE 20190222 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
209 FG1904.ZCE 20190225 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
210 FG1904.ZCE 20190226 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
211 FG1904.ZCE 20190227 1339.0 1339.0 0.0 0.0 0.0 2.0 0.0
212 FG1904.ZCE 20190228 1339.0 1323.0 -16.0 0.0 0.0 2.0 0.0
213 FG1904.ZCE 20190301 1323.0 1323.0 0.0 0.0 0.0 2.0 0.0
214 FG1904.ZCE 20190304 1323.0 1313.0 -10.0 0.0 0.0 2.0 0.0
215 FG1904.ZCE 20190305 1313.0 1306.0 -7.0 0.0 0.0 2.0 0.0
216 FG1904.ZCE 20190306 1306.0 1302.0 -4.0 0.0 0.0 2.0 0.0
217 FG1904.ZCE 20190307 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
218 FG1904.ZCE 20190308 1302.0 1302.0 0.0 0.0 0.0 2.0 0.0
219 FG1904.ZCE 20190311 1302.0 1287.0 -15.0 0.0 0.0 2.0 0.0
220 FG1904.ZCE 20190312 1287.0 1287.0 0.0 0.0 0.0 2.0 0.0
221 FG1904.ZCE 20190313 1287.0 1280.0 -7.0 0.0 0.0 2.0 0.0
222 FG1904.ZCE 20190314 1280.0 1280.0 0.0 0.0 0.0 2.0 0.0
223 FG1904.ZCE 20190315 1280.0 1280.0 0.0 0.0 0.0 2.0 0.0
224 FG1904.ZCE 20190318 1280.0 1277.0 -3.0 0.0 0.0 2.0 0.0
225 FG1904.ZCE 20190319 1277.0 1264.0 -13.0 0.0 0.0 2.0 0.0
226 FG1904.ZCE 20190320 1264.0 1245.0 1245.0 1245.0 1245.0 1245.0 -19.0 -19.0 2.0 4.98 2.0 0.0
227 FG1904.ZCE 20190321 1245.0 1245.0 1241.0 1241.0 1241.0 1241.0 1241.0 -4.0 -4.0 2.0 4.96 0.0 -2.0
228 FG1904.ZCE 20190322 1241.0 1241.0 1236.0 1236.0 1236.0 1236.0 1236.0 -5.0 -5.0 2.0 4.94 2.0 2.0
229 FG1904.ZCE 20190325 1236.0 1236.0 1235.0 -1.0 0.0 0.0 2.0 0.0
230 FG1904.ZCE 20190326 1235.0 1280.0 1280.0 1280.0 1280.0 1280.0 45.0 45.0 2.0 5.12 0.0 -2.0
231 FG1904.ZCE 20190327 1280.0 1280.0 1289.0 9.0 0.0 0.0 0.0 0.0
232 FG1904.ZCE 20190328 1289.0 1292.0 3.0 0.0 0.0 0.0 0.0
233 FG1904.ZCE 20190329 1292.0 1291.0 -1.0 0.0 0.0 0.0 0.0
234 FG1904.ZCE 20190401 1291.0 1291.0 0.0 0.0 0.0 0.0 0.0
235 FG1904.ZCE 20190402 1291.0 1292.0 1.0 0.0 0.0 0.0 0.0
236 FG1904.ZCE 20190403 1292.0 1282.0 -10.0 0.0 0.0 0.0 0.0
237 FG1904.ZCE 20190404 1282.0 1292.0 10.0 0.0 0.0 0.0 0.0
238 FG1904.ZCE 20190408 1292.0 1292.0 0.0 0.0 0.0 0.0 0.0
239 FG1904.ZCE 20190409 1292.0 1285.0 -7.0 0.0 0.0 0.0 0.0
240 FG1904.ZCE 20190410 1285.0 1288.0 3.0 0.0 0.0 0.0 0.0
241 FG1904.ZCE 20190411 1288.0 1302.0 14.0 0.0 0.0 0.0 0.0
242 FG1904.ZCE 20190412 1302.0 1308.0 6.0 0.0 0.0 0.0 0.0
243 FG1904.ZCE 20190415 1308.0 1284.0 -24.0 0.0 0.0 0.0 0.0