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/FG1907.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1907.ZCE,20180716,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180717,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180718,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180719,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180720,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180723,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180724,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180725,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180726,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180727,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20180730,,1385.0,1409.0,1420.0,1368.0,1371.0,1391.0,-14.0,6.0,30.0,83.43,4.0,4.0,
FG1907.ZCE,20180731,1371.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180801,,1391.0,,,,,1390.0,,-1.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180802,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180803,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180806,,1390.0,,,,,1379.0,,-11.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180807,,1379.0,1365.0,1366.0,1361.0,1361.0,1364.0,-18.0,-15.0,6.0,16.37,4.0,0.0,
FG1907.ZCE,20180808,1361.0,1364.0,1366.0,1366.0,1352.0,1352.0,1357.0,-12.0,-7.0,6.0,16.29,4.0,0.0,
FG1907.ZCE,20180809,1352.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180810,,1357.0,1362.0,1362.0,1362.0,1362.0,1362.0,5.0,5.0,2.0,5.45,4.0,0.0,
FG1907.ZCE,20180813,1362.0,1362.0,1369.0,1393.0,1369.0,1393.0,1381.0,31.0,19.0,4.0,11.05,4.0,0.0,
FG1907.ZCE,20180814,1393.0,1381.0,1433.0,1434.0,1433.0,1434.0,1433.0,53.0,52.0,6.0,17.2,8.0,4.0,
FG1907.ZCE,20180815,1434.0,1433.0,1415.0,1415.0,1415.0,1415.0,1415.0,-18.0,-18.0,2.0,5.66,6.0,-2.0,
FG1907.ZCE,20180816,1415.0,1415.0,1420.0,1420.0,1402.0,1402.0,1414.0,-13.0,-1.0,6.0,16.97,4.0,-2.0,
FG1907.ZCE,20180817,1402.0,1414.0,1399.0,1399.0,1399.0,1399.0,1399.0,-15.0,-15.0,2.0,5.6,4.0,0.0,
FG1907.ZCE,20180820,1399.0,1399.0,1418.0,1418.0,1418.0,1418.0,1418.0,19.0,19.0,2.0,5.67,2.0,-2.0,
FG1907.ZCE,20180821,1418.0,1418.0,,,,,1417.0,,-1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180822,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180823,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180824,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180827,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180828,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180829,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180830,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180831,,1417.0,,,,,1417.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180903,,1417.0,,,,,1404.0,,-13.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180904,,1404.0,1397.0,1397.0,1397.0,1397.0,1397.0,-7.0,-7.0,2.0,5.59,4.0,2.0,
FG1907.ZCE,20180905,1397.0,1397.0,,,,,1360.0,,-37.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180906,,1360.0,,,,,1349.0,,-11.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180907,,1349.0,,,,,1329.0,,-20.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180910,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180911,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180912,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180913,,1329.0,,,,,1329.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20180914,,1329.0,1334.0,1334.0,1334.0,1334.0,1334.0,5.0,5.0,2.0,5.34,2.0,-2.0,
FG1907.ZCE,20180917,1334.0,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180918,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180919,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180920,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180921,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180925,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180926,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180927,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20180928,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181008,,1329.0,,,,,1328.0,,-1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181009,,1328.0,,,,,1328.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181010,,1328.0,,,,,1328.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181011,,1328.0,,,,,1319.0,,-9.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181012,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181015,,1319.0,,,,,1312.0,,-7.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181016,,1312.0,,,,,1307.0,,-5.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181017,,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181018,,1307.0,,,,,1293.0,,-14.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181019,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181022,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181023,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181024,,1293.0,,,,,1298.0,,5.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181025,,1298.0,,,,,1298.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181026,,1298.0,,,,,1299.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181029,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181030,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181031,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181101,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181102,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181105,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181106,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181107,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181108,,1299.0,,,,,1270.0,,-29.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181109,,1270.0,1229.0,1229.0,1229.0,1229.0,1229.0,-41.0,-41.0,2.0,4.92,0.0,-2.0,
FG1907.ZCE,20181112,1229.0,1229.0,1226.0,1250.0,1212.0,1223.0,1233.0,-6.0,4.0,18.0,44.4,4.0,4.0,
FG1907.ZCE,20181113,1223.0,1233.0,1223.0,1223.0,1223.0,1223.0,1223.0,-10.0,-10.0,4.0,9.78,2.0,-2.0,
FG1907.ZCE,20181114,1223.0,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181115,,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181116,,1223.0,,,,,1223.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181119,,1223.0,,,,,1229.0,,6.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181120,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181121,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181122,,1229.0,,,,,1230.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181123,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181126,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181127,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181128,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181129,,1230.0,,,,,1230.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181130,,1230.0,1213.0,1213.0,1213.0,1213.0,1213.0,-17.0,-17.0,2.0,4.85,2.0,0.0,
FG1907.ZCE,20181203,1213.0,1213.0,,,,,1223.0,,10.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181204,,1223.0,,,,,1230.0,,7.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181205,,1230.0,,,,,1232.0,,2.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181206,,1232.0,,,,,1233.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181207,,1233.0,,,,,1250.0,,17.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181210,,1250.0,,,,,1251.0,,1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181211,,1251.0,,,,,1251.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181212,,1251.0,,,,,1255.0,,4.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181213,,1255.0,,,,,1266.0,,11.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181214,,1266.0,,,,,1278.0,,12.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181217,,1278.0,,,,,1294.0,,16.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181218,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181219,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181220,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181221,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181224,,1294.0,,,,,1286.0,,-8.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181225,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181226,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181227,,1286.0,,,,,1286.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20181228,,1286.0,1286.0,1286.0,1286.0,1286.0,1286.0,0.0,0.0,2.0,5.14,0.0,-2.0,
FG1907.ZCE,20190102,1286.0,1286.0,,,,,1286.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190103,,1286.0,,,,,1286.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190104,,1286.0,,,,,1295.0,,9.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190107,,1295.0,,,,,1296.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190108,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190109,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190110,,1296.0,,,,,1296.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190111,,1296.0,,,,,1302.0,,6.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190114,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190115,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190116,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190117,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190118,,1302.0,,,,,1302.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190121,,1302.0,,,,,1330.0,,28.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190122,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190123,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190124,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190125,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190128,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190129,,1330.0,,,,,1330.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190130,,1330.0,,,,,1337.0,,7.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190131,,1337.0,1340.0,1370.0,1340.0,1370.0,1355.0,33.0,18.0,4.0,10.84,0.0,0.0,
FG1907.ZCE,20190201,1370.0,1355.0,,,,,1355.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190211,,1355.0,,,,,1359.0,,4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190212,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190213,,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190214,,1359.0,,,,,1349.0,,-10.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190215,,1349.0,,,,,1335.0,,-14.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190218,,1335.0,,,,,1333.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190219,,1333.0,,,,,1337.0,,4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190220,,1337.0,,,,,1337.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190221,,1337.0,1347.0,1347.0,1332.0,1332.0,1340.0,-5.0,3.0,4.0,10.72,2.0,2.0,
FG1907.ZCE,20190222,1332.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190225,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190226,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190227,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190228,,1340.0,,,,,1327.0,,-13.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190301,,1327.0,,,,,1327.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190304,,1327.0,,,,,1315.0,,-12.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190305,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190306,,1308.0,,,,,1304.0,,-4.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190307,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190308,,1304.0,,,,,1304.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190311,,1304.0,,,,,1303.0,,-1.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190312,,1303.0,,,,,1303.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190313,,1303.0,1266.0,1266.0,1266.0,1266.0,1266.0,-37.0,-37.0,2.0,5.06,4.0,2.0,
FG1907.ZCE,20190314,1266.0,1266.0,1300.0,1300.0,1300.0,1300.0,1300.0,34.0,34.0,2.0,5.2,4.0,0.0,
FG1907.ZCE,20190315,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190318,,1300.0,,,,,1289.0,,-11.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190319,,1289.0,,,,,1287.0,,-2.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190320,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190321,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190322,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190325,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190326,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190327,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190328,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190329,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190401,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190402,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190403,,1287.0,,,,,1287.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190404,,1287.0,,,,,1295.0,,8.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190408,,1295.0,,,,,1304.0,,9.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190409,,1304.0,,,,,1305.0,,1.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190410,,1305.0,,,,,1319.0,,14.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190411,,1319.0,,,,,1321.0,,2.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190412,,1321.0,,,,,1322.0,,1.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190415,,1322.0,,,,,1322.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190416,,1322.0,1321.0,1330.0,1321.0,1330.0,1326.0,8.0,4.0,4.0,10.6,6.0,2.0,
FG1907.ZCE,20190417,1330.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1907.ZCE,20190418,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1907.ZCE,20190419,,1326.0,,,,,1326.0,,0.0,0.0,0.0,6.0,0.0,
FG1907.ZCE,20190422,,1326.0,1348.0,1348.0,1348.0,1348.0,1348.0,22.0,22.0,2.0,5.39,4.0,-2.0,
FG1907.ZCE,20190423,1348.0,1348.0,,,,,1348.0,,0.0,0.0,0.0,4.0,0.0,
FG1907.ZCE,20190424,,1348.0,1358.0,1358.0,1358.0,1358.0,1358.0,10.0,10.0,2.0,5.43,2.0,-2.0,
FG1907.ZCE,20190425,1358.0,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190426,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190429,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190430,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190506,,1358.0,,,,,1358.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190507,,1358.0,1308.0,1308.0,1308.0,1308.0,1308.0,-50.0,-50.0,2.0,5.23,2.0,0.0,
FG1907.ZCE,20190508,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190509,,1308.0,,,,,1319.0,,11.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190510,,1319.0,,,,,1319.0,,0.0,0.0,0.0,2.0,0.0,
FG1907.ZCE,20190513,,1319.0,1365.0,1368.0,1329.0,1368.0,1350.0,49.0,31.0,8.0,21.59,2.0,0.0,
FG1907.ZCE,20190514,1368.0,1350.0,1362.0,1362.0,1362.0,1362.0,1362.0,12.0,12.0,2.0,5.45,0.0,-2.0,
FG1907.ZCE,20190515,1362.0,1362.0,,,,,1362.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190516,,1362.0,,,,,1379.0,,17.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190517,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190520,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190521,,1379.0,,,,,1384.0,,5.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190522,,1384.0,,,,,1387.0,,3.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190523,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190524,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190527,,1387.0,,,,,1387.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190528,,1387.0,,,,,1365.0,,-22.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190529,,1365.0,,,,,1361.0,,-4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190530,,1361.0,,,,,1343.0,,-18.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190531,,1343.0,,,,,1373.0,,30.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190603,,1373.0,,,,,1371.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190604,,1371.0,,,,,1371.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190605,,1371.0,,,,,1379.0,,8.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190606,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190610,,1379.0,,,,,1404.0,,25.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190611,,1404.0,,,,,1448.0,,44.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190612,,1448.0,,,,,1459.0,,11.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190613,,1459.0,,,,,1457.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190614,,1457.0,,,,,1461.0,,4.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190617,,1461.0,,,,,1460.0,,-1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190618,,1460.0,,,,,1461.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190619,,1461.0,,,,,1472.0,,11.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190620,,1472.0,,,,,1482.0,,10.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190621,,1482.0,,,,,1484.0,,2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190624,,1484.0,,,,,1485.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190625,,1485.0,,,,,1485.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190626,,1485.0,,,,,1500.0,,15.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190627,,1500.0,,,,,1499.0,,-1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190628,,1499.0,,,,,1497.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190701,,1497.0,,,,,1498.0,,1.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190702,,1498.0,,,,,1509.0,,11.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190703,,1509.0,,,,,1494.0,,-15.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190704,,1494.0,,,,,1485.0,,-9.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190705,,1485.0,,,,,1483.0,,-2.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190708,,1483.0,,,,,1483.0,,0.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190709,,1483.0,,,,,1501.0,,18.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190710,,1501.0,,,,,1480.0,,-21.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190711,,1480.0,,,,,1485.0,,5.0,0.0,0.0,0.0,0.0,
FG1907.ZCE,20190712,,1485.0,,,,,1480.0,,-5.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1907.ZCE 20180716 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
3 FG1907.ZCE 20180717 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
4 FG1907.ZCE 20180718 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
5 FG1907.ZCE 20180719 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
6 FG1907.ZCE 20180720 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
7 FG1907.ZCE 20180723 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
8 FG1907.ZCE 20180724 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
9 FG1907.ZCE 20180725 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
10 FG1907.ZCE 20180726 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
11 FG1907.ZCE 20180727 1385.0 1385.0 0.0 0.0 0.0 0.0 0.0
12 FG1907.ZCE 20180730 1385.0 1409.0 1420.0 1368.0 1371.0 1391.0 -14.0 6.0 30.0 83.43 4.0 4.0
13 FG1907.ZCE 20180731 1371.0 1391.0 1391.0 0.0 0.0 0.0 4.0 0.0
14 FG1907.ZCE 20180801 1391.0 1390.0 -1.0 0.0 0.0 4.0 0.0
15 FG1907.ZCE 20180802 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
16 FG1907.ZCE 20180803 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
17 FG1907.ZCE 20180806 1390.0 1379.0 -11.0 0.0 0.0 4.0 0.0
18 FG1907.ZCE 20180807 1379.0 1365.0 1366.0 1361.0 1361.0 1364.0 -18.0 -15.0 6.0 16.37 4.0 0.0
19 FG1907.ZCE 20180808 1361.0 1364.0 1366.0 1366.0 1352.0 1352.0 1357.0 -12.0 -7.0 6.0 16.29 4.0 0.0
20 FG1907.ZCE 20180809 1352.0 1357.0 1357.0 0.0 0.0 0.0 4.0 0.0
21 FG1907.ZCE 20180810 1357.0 1362.0 1362.0 1362.0 1362.0 1362.0 5.0 5.0 2.0 5.45 4.0 0.0
22 FG1907.ZCE 20180813 1362.0 1362.0 1369.0 1393.0 1369.0 1393.0 1381.0 31.0 19.0 4.0 11.05 4.0 0.0
23 FG1907.ZCE 20180814 1393.0 1381.0 1433.0 1434.0 1433.0 1434.0 1433.0 53.0 52.0 6.0 17.2 8.0 4.0
24 FG1907.ZCE 20180815 1434.0 1433.0 1415.0 1415.0 1415.0 1415.0 1415.0 -18.0 -18.0 2.0 5.66 6.0 -2.0
25 FG1907.ZCE 20180816 1415.0 1415.0 1420.0 1420.0 1402.0 1402.0 1414.0 -13.0 -1.0 6.0 16.97 4.0 -2.0
26 FG1907.ZCE 20180817 1402.0 1414.0 1399.0 1399.0 1399.0 1399.0 1399.0 -15.0 -15.0 2.0 5.6 4.0 0.0
27 FG1907.ZCE 20180820 1399.0 1399.0 1418.0 1418.0 1418.0 1418.0 1418.0 19.0 19.0 2.0 5.67 2.0 -2.0
28 FG1907.ZCE 20180821 1418.0 1418.0 1417.0 -1.0 0.0 0.0 2.0 0.0
29 FG1907.ZCE 20180822 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
30 FG1907.ZCE 20180823 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
31 FG1907.ZCE 20180824 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
32 FG1907.ZCE 20180827 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
33 FG1907.ZCE 20180828 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
34 FG1907.ZCE 20180829 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
35 FG1907.ZCE 20180830 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
36 FG1907.ZCE 20180831 1417.0 1417.0 0.0 0.0 0.0 2.0 0.0
37 FG1907.ZCE 20180903 1417.0 1404.0 -13.0 0.0 0.0 2.0 0.0
38 FG1907.ZCE 20180904 1404.0 1397.0 1397.0 1397.0 1397.0 1397.0 -7.0 -7.0 2.0 5.59 4.0 2.0
39 FG1907.ZCE 20180905 1397.0 1397.0 1360.0 -37.0 0.0 0.0 4.0 0.0
40 FG1907.ZCE 20180906 1360.0 1349.0 -11.0 0.0 0.0 4.0 0.0
41 FG1907.ZCE 20180907 1349.0 1329.0 -20.0 0.0 0.0 4.0 0.0
42 FG1907.ZCE 20180910 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
43 FG1907.ZCE 20180911 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
44 FG1907.ZCE 20180912 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
45 FG1907.ZCE 20180913 1329.0 1329.0 0.0 0.0 0.0 4.0 0.0
46 FG1907.ZCE 20180914 1329.0 1334.0 1334.0 1334.0 1334.0 1334.0 5.0 5.0 2.0 5.34 2.0 -2.0
47 FG1907.ZCE 20180917 1334.0 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
48 FG1907.ZCE 20180918 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
49 FG1907.ZCE 20180919 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
50 FG1907.ZCE 20180920 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
51 FG1907.ZCE 20180921 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
52 FG1907.ZCE 20180925 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
53 FG1907.ZCE 20180926 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
54 FG1907.ZCE 20180927 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
55 FG1907.ZCE 20180928 1334.0 1329.0 -5.0 0.0 0.0 2.0 0.0
56 FG1907.ZCE 20181008 1329.0 1328.0 -1.0 0.0 0.0 2.0 0.0
57 FG1907.ZCE 20181009 1328.0 1328.0 0.0 0.0 0.0 2.0 0.0
58 FG1907.ZCE 20181010 1328.0 1328.0 0.0 0.0 0.0 2.0 0.0
59 FG1907.ZCE 20181011 1328.0 1319.0 -9.0 0.0 0.0 2.0 0.0
60 FG1907.ZCE 20181012 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
61 FG1907.ZCE 20181015 1319.0 1312.0 -7.0 0.0 0.0 2.0 0.0
62 FG1907.ZCE 20181016 1312.0 1307.0 -5.0 0.0 0.0 2.0 0.0
63 FG1907.ZCE 20181017 1307.0 1307.0 0.0 0.0 0.0 2.0 0.0
64 FG1907.ZCE 20181018 1307.0 1293.0 -14.0 0.0 0.0 2.0 0.0
65 FG1907.ZCE 20181019 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
66 FG1907.ZCE 20181022 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
67 FG1907.ZCE 20181023 1293.0 1293.0 0.0 0.0 0.0 2.0 0.0
68 FG1907.ZCE 20181024 1293.0 1298.0 5.0 0.0 0.0 2.0 0.0
69 FG1907.ZCE 20181025 1298.0 1298.0 0.0 0.0 0.0 2.0 0.0
70 FG1907.ZCE 20181026 1298.0 1299.0 1.0 0.0 0.0 2.0 0.0
71 FG1907.ZCE 20181029 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
72 FG1907.ZCE 20181030 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
73 FG1907.ZCE 20181031 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
74 FG1907.ZCE 20181101 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
75 FG1907.ZCE 20181102 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
76 FG1907.ZCE 20181105 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
77 FG1907.ZCE 20181106 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
78 FG1907.ZCE 20181107 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
79 FG1907.ZCE 20181108 1299.0 1270.0 -29.0 0.0 0.0 2.0 0.0
80 FG1907.ZCE 20181109 1270.0 1229.0 1229.0 1229.0 1229.0 1229.0 -41.0 -41.0 2.0 4.92 0.0 -2.0
81 FG1907.ZCE 20181112 1229.0 1229.0 1226.0 1250.0 1212.0 1223.0 1233.0 -6.0 4.0 18.0 44.4 4.0 4.0
82 FG1907.ZCE 20181113 1223.0 1233.0 1223.0 1223.0 1223.0 1223.0 1223.0 -10.0 -10.0 4.0 9.78 2.0 -2.0
83 FG1907.ZCE 20181114 1223.0 1223.0 1223.0 0.0 0.0 0.0 2.0 0.0
84 FG1907.ZCE 20181115 1223.0 1223.0 0.0 0.0 0.0 2.0 0.0
85 FG1907.ZCE 20181116 1223.0 1223.0 0.0 0.0 0.0 2.0 0.0
86 FG1907.ZCE 20181119 1223.0 1229.0 6.0 0.0 0.0 2.0 0.0
87 FG1907.ZCE 20181120 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
88 FG1907.ZCE 20181121 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
89 FG1907.ZCE 20181122 1229.0 1230.0 1.0 0.0 0.0 2.0 0.0
90 FG1907.ZCE 20181123 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
91 FG1907.ZCE 20181126 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
92 FG1907.ZCE 20181127 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
93 FG1907.ZCE 20181128 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
94 FG1907.ZCE 20181129 1230.0 1230.0 0.0 0.0 0.0 2.0 0.0
95 FG1907.ZCE 20181130 1230.0 1213.0 1213.0 1213.0 1213.0 1213.0 -17.0 -17.0 2.0 4.85 2.0 0.0
96 FG1907.ZCE 20181203 1213.0 1213.0 1223.0 10.0 0.0 0.0 2.0 0.0
97 FG1907.ZCE 20181204 1223.0 1230.0 7.0 0.0 0.0 2.0 0.0
98 FG1907.ZCE 20181205 1230.0 1232.0 2.0 0.0 0.0 2.0 0.0
99 FG1907.ZCE 20181206 1232.0 1233.0 1.0 0.0 0.0 2.0 0.0
100 FG1907.ZCE 20181207 1233.0 1250.0 17.0 0.0 0.0 2.0 0.0
101 FG1907.ZCE 20181210 1250.0 1251.0 1.0 0.0 0.0 2.0 0.0
102 FG1907.ZCE 20181211 1251.0 1251.0 0.0 0.0 0.0 2.0 0.0
103 FG1907.ZCE 20181212 1251.0 1255.0 4.0 0.0 0.0 2.0 0.0
104 FG1907.ZCE 20181213 1255.0 1266.0 11.0 0.0 0.0 2.0 0.0
105 FG1907.ZCE 20181214 1266.0 1278.0 12.0 0.0 0.0 2.0 0.0
106 FG1907.ZCE 20181217 1278.0 1294.0 16.0 0.0 0.0 2.0 0.0
107 FG1907.ZCE 20181218 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
108 FG1907.ZCE 20181219 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
109 FG1907.ZCE 20181220 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
110 FG1907.ZCE 20181221 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
111 FG1907.ZCE 20181224 1294.0 1286.0 -8.0 0.0 0.0 2.0 0.0
112 FG1907.ZCE 20181225 1286.0 1286.0 0.0 0.0 0.0 2.0 0.0
113 FG1907.ZCE 20181226 1286.0 1286.0 0.0 0.0 0.0 2.0 0.0
114 FG1907.ZCE 20181227 1286.0 1286.0 0.0 0.0 0.0 2.0 0.0
115 FG1907.ZCE 20181228 1286.0 1286.0 1286.0 1286.0 1286.0 1286.0 0.0 0.0 2.0 5.14 0.0 -2.0
116 FG1907.ZCE 20190102 1286.0 1286.0 1286.0 0.0 0.0 0.0 0.0 0.0
117 FG1907.ZCE 20190103 1286.0 1286.0 0.0 0.0 0.0 0.0 0.0
118 FG1907.ZCE 20190104 1286.0 1295.0 9.0 0.0 0.0 0.0 0.0
119 FG1907.ZCE 20190107 1295.0 1296.0 1.0 0.0 0.0 0.0 0.0
120 FG1907.ZCE 20190108 1296.0 1296.0 0.0 0.0 0.0 0.0 0.0
121 FG1907.ZCE 20190109 1296.0 1296.0 0.0 0.0 0.0 0.0 0.0
122 FG1907.ZCE 20190110 1296.0 1296.0 0.0 0.0 0.0 0.0 0.0
123 FG1907.ZCE 20190111 1296.0 1302.0 6.0 0.0 0.0 0.0 0.0
124 FG1907.ZCE 20190114 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
125 FG1907.ZCE 20190115 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
126 FG1907.ZCE 20190116 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
127 FG1907.ZCE 20190117 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
128 FG1907.ZCE 20190118 1302.0 1302.0 0.0 0.0 0.0 0.0 0.0
129 FG1907.ZCE 20190121 1302.0 1330.0 28.0 0.0 0.0 0.0 0.0
130 FG1907.ZCE 20190122 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
131 FG1907.ZCE 20190123 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
132 FG1907.ZCE 20190124 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
133 FG1907.ZCE 20190125 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
134 FG1907.ZCE 20190128 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
135 FG1907.ZCE 20190129 1330.0 1330.0 0.0 0.0 0.0 0.0 0.0
136 FG1907.ZCE 20190130 1330.0 1337.0 7.0 0.0 0.0 0.0 0.0
137 FG1907.ZCE 20190131 1337.0 1340.0 1370.0 1340.0 1370.0 1355.0 33.0 18.0 4.0 10.84 0.0 0.0
138 FG1907.ZCE 20190201 1370.0 1355.0 1355.0 0.0 0.0 0.0 0.0 0.0
139 FG1907.ZCE 20190211 1355.0 1359.0 4.0 0.0 0.0 0.0 0.0
140 FG1907.ZCE 20190212 1359.0 1359.0 0.0 0.0 0.0 0.0 0.0
141 FG1907.ZCE 20190213 1359.0 1359.0 0.0 0.0 0.0 0.0 0.0
142 FG1907.ZCE 20190214 1359.0 1349.0 -10.0 0.0 0.0 0.0 0.0
143 FG1907.ZCE 20190215 1349.0 1335.0 -14.0 0.0 0.0 0.0 0.0
144 FG1907.ZCE 20190218 1335.0 1333.0 -2.0 0.0 0.0 0.0 0.0
145 FG1907.ZCE 20190219 1333.0 1337.0 4.0 0.0 0.0 0.0 0.0
146 FG1907.ZCE 20190220 1337.0 1337.0 0.0 0.0 0.0 0.0 0.0
147 FG1907.ZCE 20190221 1337.0 1347.0 1347.0 1332.0 1332.0 1340.0 -5.0 3.0 4.0 10.72 2.0 2.0
148 FG1907.ZCE 20190222 1332.0 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
149 FG1907.ZCE 20190225 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
150 FG1907.ZCE 20190226 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
151 FG1907.ZCE 20190227 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
152 FG1907.ZCE 20190228 1340.0 1327.0 -13.0 0.0 0.0 2.0 0.0
153 FG1907.ZCE 20190301 1327.0 1327.0 0.0 0.0 0.0 2.0 0.0
154 FG1907.ZCE 20190304 1327.0 1315.0 -12.0 0.0 0.0 2.0 0.0
155 FG1907.ZCE 20190305 1315.0 1308.0 -7.0 0.0 0.0 2.0 0.0
156 FG1907.ZCE 20190306 1308.0 1304.0 -4.0 0.0 0.0 2.0 0.0
157 FG1907.ZCE 20190307 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
158 FG1907.ZCE 20190308 1304.0 1304.0 0.0 0.0 0.0 2.0 0.0
159 FG1907.ZCE 20190311 1304.0 1303.0 -1.0 0.0 0.0 2.0 0.0
160 FG1907.ZCE 20190312 1303.0 1303.0 0.0 0.0 0.0 2.0 0.0
161 FG1907.ZCE 20190313 1303.0 1266.0 1266.0 1266.0 1266.0 1266.0 -37.0 -37.0 2.0 5.06 4.0 2.0
162 FG1907.ZCE 20190314 1266.0 1266.0 1300.0 1300.0 1300.0 1300.0 1300.0 34.0 34.0 2.0 5.2 4.0 0.0
163 FG1907.ZCE 20190315 1300.0 1300.0 1300.0 0.0 0.0 0.0 4.0 0.0
164 FG1907.ZCE 20190318 1300.0 1289.0 -11.0 0.0 0.0 4.0 0.0
165 FG1907.ZCE 20190319 1289.0 1287.0 -2.0 0.0 0.0 4.0 0.0
166 FG1907.ZCE 20190320 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
167 FG1907.ZCE 20190321 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
168 FG1907.ZCE 20190322 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
169 FG1907.ZCE 20190325 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
170 FG1907.ZCE 20190326 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
171 FG1907.ZCE 20190327 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
172 FG1907.ZCE 20190328 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
173 FG1907.ZCE 20190329 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
174 FG1907.ZCE 20190401 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
175 FG1907.ZCE 20190402 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
176 FG1907.ZCE 20190403 1287.0 1287.0 0.0 0.0 0.0 4.0 0.0
177 FG1907.ZCE 20190404 1287.0 1295.0 8.0 0.0 0.0 4.0 0.0
178 FG1907.ZCE 20190408 1295.0 1304.0 9.0 0.0 0.0 4.0 0.0
179 FG1907.ZCE 20190409 1304.0 1305.0 1.0 0.0 0.0 4.0 0.0
180 FG1907.ZCE 20190410 1305.0 1319.0 14.0 0.0 0.0 4.0 0.0
181 FG1907.ZCE 20190411 1319.0 1321.0 2.0 0.0 0.0 4.0 0.0
182 FG1907.ZCE 20190412 1321.0 1322.0 1.0 0.0 0.0 4.0 0.0
183 FG1907.ZCE 20190415 1322.0 1322.0 0.0 0.0 0.0 4.0 0.0
184 FG1907.ZCE 20190416 1322.0 1321.0 1330.0 1321.0 1330.0 1326.0 8.0 4.0 4.0 10.6 6.0 2.0
185 FG1907.ZCE 20190417 1330.0 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
186 FG1907.ZCE 20190418 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
187 FG1907.ZCE 20190419 1326.0 1326.0 0.0 0.0 0.0 6.0 0.0
188 FG1907.ZCE 20190422 1326.0 1348.0 1348.0 1348.0 1348.0 1348.0 22.0 22.0 2.0 5.39 4.0 -2.0
189 FG1907.ZCE 20190423 1348.0 1348.0 1348.0 0.0 0.0 0.0 4.0 0.0
190 FG1907.ZCE 20190424 1348.0 1358.0 1358.0 1358.0 1358.0 1358.0 10.0 10.0 2.0 5.43 2.0 -2.0
191 FG1907.ZCE 20190425 1358.0 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
192 FG1907.ZCE 20190426 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
193 FG1907.ZCE 20190429 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
194 FG1907.ZCE 20190430 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
195 FG1907.ZCE 20190506 1358.0 1358.0 0.0 0.0 0.0 2.0 0.0
196 FG1907.ZCE 20190507 1358.0 1308.0 1308.0 1308.0 1308.0 1308.0 -50.0 -50.0 2.0 5.23 2.0 0.0
197 FG1907.ZCE 20190508 1308.0 1308.0 1308.0 0.0 0.0 0.0 2.0 0.0
198 FG1907.ZCE 20190509 1308.0 1319.0 11.0 0.0 0.0 2.0 0.0
199 FG1907.ZCE 20190510 1319.0 1319.0 0.0 0.0 0.0 2.0 0.0
200 FG1907.ZCE 20190513 1319.0 1365.0 1368.0 1329.0 1368.0 1350.0 49.0 31.0 8.0 21.59 2.0 0.0
201 FG1907.ZCE 20190514 1368.0 1350.0 1362.0 1362.0 1362.0 1362.0 1362.0 12.0 12.0 2.0 5.45 0.0 -2.0
202 FG1907.ZCE 20190515 1362.0 1362.0 1362.0 0.0 0.0 0.0 0.0 0.0
203 FG1907.ZCE 20190516 1362.0 1379.0 17.0 0.0 0.0 0.0 0.0
204 FG1907.ZCE 20190517 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
205 FG1907.ZCE 20190520 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
206 FG1907.ZCE 20190521 1379.0 1384.0 5.0 0.0 0.0 0.0 0.0
207 FG1907.ZCE 20190522 1384.0 1387.0 3.0 0.0 0.0 0.0 0.0
208 FG1907.ZCE 20190523 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
209 FG1907.ZCE 20190524 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
210 FG1907.ZCE 20190527 1387.0 1387.0 0.0 0.0 0.0 0.0 0.0
211 FG1907.ZCE 20190528 1387.0 1365.0 -22.0 0.0 0.0 0.0 0.0
212 FG1907.ZCE 20190529 1365.0 1361.0 -4.0 0.0 0.0 0.0 0.0
213 FG1907.ZCE 20190530 1361.0 1343.0 -18.0 0.0 0.0 0.0 0.0
214 FG1907.ZCE 20190531 1343.0 1373.0 30.0 0.0 0.0 0.0 0.0
215 FG1907.ZCE 20190603 1373.0 1371.0 -2.0 0.0 0.0 0.0 0.0
216 FG1907.ZCE 20190604 1371.0 1371.0 0.0 0.0 0.0 0.0 0.0
217 FG1907.ZCE 20190605 1371.0 1379.0 8.0 0.0 0.0 0.0 0.0
218 FG1907.ZCE 20190606 1379.0 1379.0 0.0 0.0 0.0 0.0 0.0
219 FG1907.ZCE 20190610 1379.0 1404.0 25.0 0.0 0.0 0.0 0.0
220 FG1907.ZCE 20190611 1404.0 1448.0 44.0 0.0 0.0 0.0 0.0
221 FG1907.ZCE 20190612 1448.0 1459.0 11.0 0.0 0.0 0.0 0.0
222 FG1907.ZCE 20190613 1459.0 1457.0 -2.0 0.0 0.0 0.0 0.0
223 FG1907.ZCE 20190614 1457.0 1461.0 4.0 0.0 0.0 0.0 0.0
224 FG1907.ZCE 20190617 1461.0 1460.0 -1.0 0.0 0.0 0.0 0.0
225 FG1907.ZCE 20190618 1460.0 1461.0 1.0 0.0 0.0 0.0 0.0
226 FG1907.ZCE 20190619 1461.0 1472.0 11.0 0.0 0.0 0.0 0.0
227 FG1907.ZCE 20190620 1472.0 1482.0 10.0 0.0 0.0 0.0 0.0
228 FG1907.ZCE 20190621 1482.0 1484.0 2.0 0.0 0.0 0.0 0.0
229 FG1907.ZCE 20190624 1484.0 1485.0 1.0 0.0 0.0 0.0 0.0
230 FG1907.ZCE 20190625 1485.0 1485.0 0.0 0.0 0.0 0.0 0.0
231 FG1907.ZCE 20190626 1485.0 1500.0 15.0 0.0 0.0 0.0 0.0
232 FG1907.ZCE 20190627 1500.0 1499.0 -1.0 0.0 0.0 0.0 0.0
233 FG1907.ZCE 20190628 1499.0 1497.0 -2.0 0.0 0.0 0.0 0.0
234 FG1907.ZCE 20190701 1497.0 1498.0 1.0 0.0 0.0 0.0 0.0
235 FG1907.ZCE 20190702 1498.0 1509.0 11.0 0.0 0.0 0.0 0.0
236 FG1907.ZCE 20190703 1509.0 1494.0 -15.0 0.0 0.0 0.0 0.0
237 FG1907.ZCE 20190704 1494.0 1485.0 -9.0 0.0 0.0 0.0 0.0
238 FG1907.ZCE 20190705 1485.0 1483.0 -2.0 0.0 0.0 0.0 0.0
239 FG1907.ZCE 20190708 1483.0 1483.0 0.0 0.0 0.0 0.0 0.0
240 FG1907.ZCE 20190709 1483.0 1501.0 18.0 0.0 0.0 0.0 0.0
241 FG1907.ZCE 20190710 1501.0 1480.0 -21.0 0.0 0.0 0.0 0.0
242 FG1907.ZCE 20190711 1480.0 1485.0 5.0 0.0 0.0 0.0 0.0
243 FG1907.ZCE 20190712 1485.0 1480.0 -5.0 0.0 0.0 0.0 0.0