fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1233ec27f4b100dce4be5cfcd7b014fe37dea518
finance-talk/data/FG/FG1803.csv
T
fish ea9cbeee45 补充 1801-1812 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:08:17 +08:00

247 lines
17 KiB
CSV
Raw Blame History

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1803.ZCE,20170315,,1253.0,1282.0,1295.0,1251.0,1258.0,1268.0,5.0,15.0,68.0,172.4,0.0,0.0,
FG1803.ZCE,20170316,1258.0,1268.0,,,,,1268.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170317,,1268.0,,,,,1264.0,,-4.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170320,,1264.0,,,,,1253.0,,-11.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170321,,1253.0,,,,,1253.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170322,,1253.0,,,,,1235.0,,-18.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170323,,1235.0,,,,,1225.0,,-10.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170324,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170327,,1225.0,,,,,1206.0,,-19.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170328,,1206.0,,,,,1208.0,,2.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170329,,1208.0,,,,,1214.0,,6.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170330,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170331,,1214.0,,,,,1227.0,,13.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170405,,1227.0,,,,,1244.0,,17.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170406,,1244.0,,,,,1246.0,,2.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170407,,1246.0,,,,,1246.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170410,,1246.0,,,,,1246.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170411,,1246.0,,,,,1217.0,,-29.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170412,,1217.0,,,,,1207.0,,-10.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170413,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170414,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170417,,1207.0,,,,,1198.0,,-9.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170418,,1198.0,,,,,1182.0,,-16.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170419,,1182.0,,,,,1182.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170420,,1182.0,,,,,1213.0,,31.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170421,,1213.0,,,,,1218.0,,5.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170424,,1218.0,,,,,1239.0,,21.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170425,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170426,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170427,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170428,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170502,,1239.0,,,,,1242.0,,3.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170503,,1242.0,,,,,1242.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170504,,1242.0,,,,,1213.0,,-29.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170505,,1213.0,,,,,1194.0,,-19.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170508,,1194.0,,,,,1194.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170509,,1194.0,,,,,1194.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170510,,1194.0,,,,,1189.0,,-5.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170511,,1189.0,,,,,1203.0,,14.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170512,,1203.0,,,,,1203.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170515,,1203.0,,,,,1218.0,,15.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170516,,1218.0,,,,,1221.0,,3.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170517,,1221.0,,,,,1215.0,,-6.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170518,,1215.0,1214.0,1215.0,1211.0,1215.0,1213.0,0.0,-2.0,6.0,14.56,6.0,6.0,
FG1803.ZCE,20170519,1215.0,1213.0,1252.0,1252.0,1237.0,1237.0,1243.0,24.0,30.0,6.0,14.92,2.0,-4.0,
FG1803.ZCE,20170522,1237.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170523,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170524,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170525,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170526,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170531,,1243.0,,,,,1203.0,,-40.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170601,,1203.0,,,,,1193.0,,-10.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170602,,1193.0,,,,,1193.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170605,,1193.0,,,,,1193.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170606,,1193.0,1200.0,1200.0,1200.0,1200.0,1200.0,7.0,7.0,2.0,4.8,4.0,2.0,
FG1803.ZCE,20170607,1200.0,1200.0,1189.0,1189.0,1189.0,1189.0,1189.0,-11.0,-11.0,2.0,4.76,6.0,2.0,
FG1803.ZCE,20170608,1189.0,1189.0,1195.0,1195.0,1195.0,1195.0,1195.0,6.0,6.0,2.0,4.78,6.0,0.0,
FG1803.ZCE,20170609,1195.0,1195.0,,,,,1205.0,,10.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170612,,1205.0,1206.0,1206.0,1206.0,1206.0,1206.0,1.0,1.0,2.0,4.82,4.0,-2.0,
FG1803.ZCE,20170613,1206.0,1206.0,,,,,1198.0,,-8.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170614,,1198.0,1214.0,1236.0,1214.0,1231.0,1227.0,33.0,29.0,6.0,14.72,6.0,2.0,
FG1803.ZCE,20170615,1231.0,1227.0,,,,,1227.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170616,,1227.0,1227.0,1227.0,1227.0,1227.0,1227.0,0.0,0.0,2.0,4.91,4.0,-2.0,
FG1803.ZCE,20170619,1227.0,1227.0,,,,,1249.0,,22.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170620,,1249.0,,,,,1249.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170621,,1249.0,,,,,1249.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170622,,1249.0,,,,,1217.0,,-32.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170623,,1217.0,,,,,1217.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170626,,1217.0,1214.0,1214.0,1214.0,1214.0,1214.0,-3.0,-3.0,2.0,4.86,2.0,-2.0,
FG1803.ZCE,20170627,1214.0,1214.0,,,,,1223.0,,9.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170628,,1223.0,,,,,1227.0,,4.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170629,,1227.0,,,,,1274.0,,47.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170630,,1274.0,,,,,1283.0,,9.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170703,,1283.0,,,,,1286.0,,3.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170704,,1286.0,,,,,1282.0,,-4.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170705,,1282.0,,,,,1294.0,,12.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170706,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170707,,1294.0,1326.0,1326.0,1326.0,1326.0,1326.0,32.0,32.0,4.0,10.61,6.0,4.0,
FG1803.ZCE,20170710,1326.0,1326.0,,,,,1303.0,,-23.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170711,,1303.0,,,,,1303.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170712,,1303.0,,,,,1298.0,,-5.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170713,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170714,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170717,,1298.0,,,,,1304.0,,6.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170718,,1304.0,,,,,1304.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170719,,1304.0,1346.0,1346.0,1346.0,1346.0,1346.0,42.0,42.0,4.0,10.77,4.0,-2.0,
FG1803.ZCE,20170720,1346.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170721,,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170724,,1346.0,,,,,1344.0,,-2.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170725,,1344.0,,,,,1345.0,,1.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170726,,1345.0,1345.0,1345.0,1345.0,1345.0,1345.0,0.0,0.0,6.0,16.14,6.0,2.0,
FG1803.ZCE,20170727,1345.0,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170728,,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170731,,1345.0,,,,,1351.0,,6.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170801,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170802,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170803,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170804,,1351.0,,,,,1363.0,,12.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170807,,1363.0,,,,,1356.0,,-7.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170808,,1356.0,,,,,1356.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170809,,1356.0,1404.0,1404.0,1402.0,1402.0,1403.0,46.0,47.0,4.0,11.22,8.0,2.0,
FG1803.ZCE,20170810,1402.0,1403.0,1407.0,1418.0,1407.0,1418.0,1411.0,15.0,8.0,6.0,16.93,8.0,0.0,
FG1803.ZCE,20170811,1418.0,1411.0,,,,,1403.0,,-8.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170814,,1403.0,,,,,1403.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170815,,1403.0,,,,,1393.0,,-10.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170816,,1393.0,,,,,1395.0,,2.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170817,,1395.0,1411.0,1411.0,1411.0,1411.0,1411.0,16.0,16.0,2.0,5.64,8.0,0.0,
FG1803.ZCE,20170818,1411.0,1411.0,,,,,1416.0,,5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170821,,1416.0,,,,,1421.0,,5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170822,,1421.0,,,,,1426.0,,5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170823,,1426.0,,,,,1426.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170824,,1426.0,,,,,1429.0,,3.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170825,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170828,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170829,,1429.0,,,,,1427.0,,-2.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170830,,1427.0,,,,,1427.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170831,,1427.0,,,,,1410.0,,-17.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170901,,1410.0,,,,,1405.0,,-5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170904,,1405.0,,,,,1382.0,,-23.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170905,,1382.0,,,,,1382.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170906,,1382.0,1390.0,1400.0,1390.0,1400.0,1395.0,18.0,13.0,4.0,11.16,10.0,2.0,
FG1803.ZCE,20170907,1400.0,1395.0,,,,,1377.0,,-18.0,0.0,0.0,10.0,0.0,
FG1803.ZCE,20170908,,1377.0,1364.0,1364.0,1364.0,1364.0,1364.0,-13.0,-13.0,2.0,5.46,10.0,0.0,
FG1803.ZCE,20170911,1364.0,1364.0,,,,,1364.0,,0.0,0.0,0.0,10.0,0.0,
FG1803.ZCE,20170912,,1364.0,1379.0,1379.0,1379.0,1379.0,1379.0,15.0,15.0,4.0,11.03,12.0,2.0,
FG1803.ZCE,20170913,1379.0,1379.0,,,,,1367.0,,-12.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20170914,,1367.0,1385.0,1385.0,1385.0,1385.0,1385.0,18.0,18.0,2.0,5.54,14.0,2.0,
FG1803.ZCE,20170915,1385.0,1385.0,,,,,1346.0,,-39.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170918,,1346.0,,,,,1333.0,,-13.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170919,,1333.0,,,,,1319.0,,-14.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170920,,1319.0,,,,,1319.0,,0.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170921,,1319.0,1323.0,1324.0,1323.0,1324.0,1324.0,5.0,5.0,4.0,10.59,16.0,2.0,
FG1803.ZCE,20170922,1324.0,1324.0,,,,,1318.0,,-6.0,0.0,0.0,16.0,0.0,
FG1803.ZCE,20170925,,1318.0,1333.0,1333.0,1333.0,1333.0,1333.0,15.0,15.0,2.0,5.33,16.0,0.0,
FG1803.ZCE,20170926,1333.0,1333.0,1302.0,1302.0,1302.0,1302.0,1302.0,-31.0,-31.0,4.0,10.42,12.0,-4.0,
FG1803.ZCE,20170927,1302.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20170928,,1302.0,,,,,1298.0,,-4.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20170929,,1298.0,1298.0,1298.0,1288.0,1297.0,1293.0,-1.0,-5.0,8.0,20.69,6.0,-6.0,
FG1803.ZCE,20171009,1297.0,1293.0,,,,,1290.0,,-3.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171010,,1290.0,,,,,1324.0,,34.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171011,,1324.0,,,,,1324.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171012,,1324.0,,,,,1325.0,,1.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171013,,1325.0,,,,,1342.0,,17.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171016,,1342.0,,,,,1351.0,,9.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171017,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171018,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171019,,1351.0,,,,,1345.0,,-6.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171020,,1345.0,,,,,1361.0,,16.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171023,,1361.0,1339.0,1339.0,1339.0,1339.0,1339.0,-22.0,-22.0,2.0,5.36,6.0,0.0,
FG1803.ZCE,20171024,1339.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171025,,1339.0,,,,,1330.0,,-9.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171026,,1330.0,,,,,1317.0,,-13.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171027,,1317.0,,,,,1304.0,,-13.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171030,,1304.0,,,,,1302.0,,-2.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171031,,1302.0,,,,,1299.0,,-3.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171101,,1299.0,1313.0,1334.0,1313.0,1334.0,1324.0,35.0,25.0,6.0,15.89,12.0,6.0,
FG1803.ZCE,20171102,1334.0,1324.0,1321.0,1321.0,1321.0,1321.0,1321.0,-3.0,-3.0,2.0,5.28,12.0,0.0,
FG1803.ZCE,20171103,1321.0,1321.0,,,,,1321.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171106,,1321.0,1335.0,1340.0,1335.0,1335.0,1336.0,14.0,15.0,8.0,21.38,16.0,4.0,
FG1803.ZCE,20171107,1335.0,1336.0,1345.0,1351.0,1345.0,1351.0,1349.0,15.0,13.0,6.0,16.19,14.0,-2.0,
FG1803.ZCE,20171108,1351.0,1349.0,,,,,1354.0,,5.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20171109,,1354.0,1354.0,1380.0,1354.0,1380.0,1367.0,26.0,13.0,4.0,10.94,16.0,2.0,
FG1803.ZCE,20171110,1380.0,1367.0,1386.0,1386.0,1386.0,1386.0,1386.0,19.0,19.0,2.0,5.54,18.0,2.0,
FG1803.ZCE,20171113,1386.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,18.0,0.0,
FG1803.ZCE,20171114,,1386.0,,,,,1400.0,,14.0,0.0,0.0,18.0,0.0,
FG1803.ZCE,20171115,,1400.0,1403.0,1403.0,1403.0,1403.0,1403.0,3.0,3.0,2.0,5.61,18.0,0.0,
FG1803.ZCE,20171116,1403.0,1403.0,1394.0,1394.0,1394.0,1394.0,1394.0,-9.0,-9.0,4.0,11.15,16.0,-2.0,
FG1803.ZCE,20171117,1394.0,1394.0,,,,,1395.0,,1.0,0.0,0.0,16.0,0.0,
FG1803.ZCE,20171120,,1395.0,,,,,1428.0,,33.0,0.0,0.0,16.0,0.0,
FG1803.ZCE,20171121,,1428.0,1435.0,1443.0,1432.0,1435.0,1437.0,7.0,9.0,12.0,34.49,26.0,10.0,
FG1803.ZCE,20171122,1435.0,1437.0,1446.0,1446.0,1435.0,1435.0,1442.0,-2.0,5.0,8.0,23.06,18.0,-8.0,
FG1803.ZCE,20171123,1435.0,1442.0,1434.0,1454.0,1434.0,1454.0,1444.0,12.0,2.0,4.0,11.55,20.0,2.0,
FG1803.ZCE,20171124,1454.0,1444.0,,,,,1450.0,,6.0,0.0,0.0,20.0,0.0,
FG1803.ZCE,20171127,,1450.0,,,,,1450.0,,0.0,0.0,0.0,20.0,0.0,
FG1803.ZCE,20171128,,1450.0,,,,,1441.0,,-9.0,0.0,0.0,20.0,0.0,
FG1803.ZCE,20171129,,1441.0,1456.0,1456.0,1456.0,1456.0,1456.0,15.0,15.0,2.0,5.82,18.0,-2.0,
FG1803.ZCE,20171130,1456.0,1456.0,1461.0,1468.0,1461.0,1468.0,1466.0,12.0,10.0,6.0,17.59,14.0,-4.0,
FG1803.ZCE,20171201,1468.0,1466.0,1438.0,1438.0,1438.0,1438.0,1438.0,-28.0,-28.0,2.0,5.75,12.0,-2.0,
FG1803.ZCE,20171204,1438.0,1438.0,,,,,1484.0,,46.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171205,,1484.0,,,,,1484.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171206,,1484.0,,,,,1484.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171207,,1484.0,,,,,1457.0,,-27.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171208,,1457.0,,,,,1457.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171211,,1457.0,1438.0,1438.0,1438.0,1438.0,1438.0,-19.0,-19.0,2.0,5.75,12.0,0.0,
FG1803.ZCE,20171212,1438.0,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171213,,1438.0,,,,,1464.0,,26.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171214,,1464.0,1458.0,1458.0,1458.0,1458.0,1458.0,-6.0,-6.0,2.0,5.83,12.0,0.0,
FG1803.ZCE,20171215,1458.0,1458.0,,,,,1451.0,,-7.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171218,,1451.0,1481.0,1484.0,1463.0,1463.0,1474.0,12.0,23.0,10.0,29.49,12.0,0.0,
FG1803.ZCE,20171219,1463.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171220,,1474.0,,,,,1474.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171221,,1474.0,,,,,1474.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171222,,1474.0,,,,,1490.0,,16.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171225,,1490.0,,,,,1490.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171226,,1490.0,,,,,1490.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171227,,1490.0,,,,,1476.0,,-14.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171228,,1476.0,,,,,1473.0,,-3.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171229,,1473.0,,,,,1473.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20180102,,1473.0,1462.0,1462.0,1462.0,1462.0,1462.0,-11.0,-11.0,4.0,11.7,8.0,-4.0,
FG1803.ZCE,20180103,1462.0,1462.0,1465.0,1465.0,1435.0,1435.0,1445.0,-27.0,-17.0,6.0,17.34,8.0,0.0,
FG1803.ZCE,20180104,1435.0,1445.0,,,,,1447.0,,2.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20180105,,1447.0,,,,,1447.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20180108,,1447.0,1510.0,1510.0,1476.0,1476.0,1490.0,29.0,43.0,10.0,29.79,8.0,0.0,
FG1803.ZCE,20180109,1476.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20180110,,1490.0,1550.0,1550.0,1532.0,1532.0,1544.0,42.0,54.0,6.0,18.52,4.0,-4.0,
FG1803.ZCE,20180111,1532.0,1544.0,,,,,1544.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180112,,1544.0,,,,,1539.0,,-5.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180115,,1539.0,,,,,1533.0,,-6.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180116,,1533.0,1530.0,1530.0,1530.0,1530.0,1530.0,-3.0,-3.0,2.0,6.12,4.0,0.0,
FG1803.ZCE,20180117,1530.0,1530.0,1455.0,1520.0,1455.0,1495.0,1481.0,-35.0,-49.0,8.0,23.7,4.0,0.0,
FG1803.ZCE,20180118,1495.0,1481.0,1524.0,1524.0,1524.0,1524.0,1524.0,43.0,43.0,10.0,30.48,10.0,6.0,
FG1803.ZCE,20180119,1524.0,1524.0,,,,,1524.0,,0.0,0.0,0.0,10.0,0.0,
FG1803.ZCE,20180122,,1524.0,1500.0,1528.0,1458.0,1458.0,1474.0,-66.0,-50.0,14.0,41.27,2.0,-8.0,
FG1803.ZCE,20180123,1458.0,1474.0,1485.0,1485.0,1485.0,1485.0,1485.0,11.0,11.0,2.0,5.94,2.0,0.0,
FG1803.ZCE,20180124,1485.0,1485.0,,,,,1480.0,,-5.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180125,,1480.0,1470.0,1470.0,1470.0,1470.0,1470.0,-10.0,-10.0,2.0,5.88,2.0,0.0,
FG1803.ZCE,20180126,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180129,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180130,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180131,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180201,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180202,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180205,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180206,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180207,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180208,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180209,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180212,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180213,,1470.0,,,,,1468.0,,-2.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180214,,1468.0,,,,,1468.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180222,,1468.0,,,,,1468.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180223,,1468.0,1504.0,1535.0,1485.0,1535.0,1515.0,67.0,47.0,22.0,66.65,18.0,16.0,
FG1803.ZCE,20180226,1535.0,1515.0,1579.0,1590.0,1550.0,1570.0,1574.0,55.0,59.0,16.0,50.36,14.0,-4.0,
FG1803.ZCE,20180227,1570.0,1574.0,,,,,1650.0,,76.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20180228,,1650.0,1598.0,1598.0,1597.0,1597.0,1597.0,-53.0,-53.0,14.0,44.73,6.0,-8.0,
FG1803.ZCE,20180301,1597.0,1597.0,1469.0,1469.0,1469.0,1469.0,1469.0,-128.0,-128.0,2.0,5.88,4.0,-2.0,
FG1803.ZCE,20180302,1469.0,1469.0,,,,,1538.0,,69.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180305,,1538.0,1500.0,1500.0,1490.0,1490.0,1495.0,-48.0,-43.0,4.0,11.96,0.0,-4.0,
FG1803.ZCE,20180306,1490.0,1495.0,,,,,1487.0,,-8.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180307,,1487.0,,,,,1489.0,,2.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180308,,1489.0,,,,,1482.0,,-7.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180309,,1482.0,,,,,1471.0,,-11.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180312,,1471.0,,,,,1476.0,,5.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180313,,1476.0,,,,,1476.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180314,,1476.0,,,,,1478.0,,2.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink