fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
691ad80e4d6f572068b3c512097aa5e2676ef07a
finance-talk/data/FG/FG2006.csv
T
fish 4d145e5508 补充 2001-2312 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:04:05 +08:00

244 lines
20 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
FG2006.ZCE,20190618,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20190619,,1374.0,1362.0,1408.0,1362.0,1395.0,1387.0,21.0,13.0,12.0,33.28,4.0,4.0,
FG2006.ZCE,20190620,1395.0,1387.0,1385.0,1406.0,1374.0,1406.0,1388.0,19.0,1.0,6.0,16.66,2.0,-2.0,
FG2006.ZCE,20190621,1406.0,1388.0,1389.0,1389.0,1388.0,1388.0,1388.0,0.0,0.0,6.0,16.66,8.0,6.0,
FG2006.ZCE,20190624,1388.0,1388.0,1373.0,1413.0,1373.0,1413.0,1385.0,25.0,-3.0,14.0,38.78,4.0,-4.0,
FG2006.ZCE,20190625,1413.0,1385.0,1385.0,1385.0,1385.0,1385.0,1385.0,0.0,0.0,2.0,5.54,6.0,2.0,
FG2006.ZCE,20190626,1385.0,1385.0,1363.0,1398.0,1363.0,1398.0,1382.0,13.0,-3.0,8.0,22.11,6.0,0.0,
FG2006.ZCE,20190627,1398.0,1382.0,,,,,1382.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190628,,1382.0,,,,,1382.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190701,,1382.0,1371.0,1409.0,1371.0,1409.0,1390.0,27.0,8.0,4.0,11.12,4.0,,
FG2006.ZCE,20190702,1409.0,1390.0,,,,,1399.0,,9.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190703,,1399.0,,,,,1399.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190704,,1399.0,1413.0,1413.0,1372.0,1372.0,1393.0,-27.0,-6.0,4.0,11.14,2.0,-2.0,
FG2006.ZCE,20190705,1372.0,1393.0,,,,,1393.0,,0.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190708,,1393.0,1414.0,1414.0,1366.0,1378.0,1381.0,-15.0,-12.0,8.0,22.1,2.0,0.0,
FG2006.ZCE,20190709,1378.0,1381.0,,,,,1386.0,,5.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190710,,1386.0,1376.0,1378.0,1376.0,1377.0,1377.0,-9.0,-9.0,6.0,16.52,8.0,6.0,
FG2006.ZCE,20190711,1377.0,1377.0,1400.0,1400.0,1400.0,1400.0,1400.0,23.0,23.0,2.0,5.6,6.0,-2.0,
FG2006.ZCE,20190712,1400.0,1400.0,1382.0,1386.0,1355.0,1386.0,1374.0,-14.0,-26.0,8.0,21.99,6.0,0.0,
FG2006.ZCE,20190715,1386.0,1374.0,,,,,1374.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190716,,1374.0,1382.0,1407.0,1382.0,1407.0,1395.0,33.0,21.0,4.0,11.16,8.0,2.0,
FG2006.ZCE,20190717,1407.0,1395.0,,,,,1395.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190718,,1395.0,1416.0,1416.0,1387.0,1387.0,1402.0,-8.0,7.0,4.0,11.21,6.0,-2.0,
FG2006.ZCE,20190719,1387.0,1402.0,1417.0,1418.0,1390.0,1409.0,1409.0,7.0,7.0,8.0,22.54,8.0,2.0,
FG2006.ZCE,20190722,1409.0,1409.0,1404.0,1414.0,1391.0,1414.0,1403.0,5.0,-6.0,6.0,16.84,8.0,0.0,
FG2006.ZCE,20190723,1414.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190724,,1403.0,1396.0,1396.0,1396.0,1396.0,1396.0,-7.0,-7.0,2.0,5.58,8.0,0.0,
FG2006.ZCE,20190725,1396.0,1396.0,,,,,1396.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190726,,1396.0,,,,,1396.0,,0.0,0.0,0.0,8.0,0.0,
FG2006.ZCE,20190729,,1396.0,1397.0,1397.0,1397.0,1397.0,1397.0,1.0,1.0,2.0,5.59,8.0,0.0,
FG2006.ZCE,20190730,1397.0,1397.0,1397.0,1397.0,1369.0,1369.0,1383.0,-28.0,-14.0,4.0,11.06,6.0,-2.0,
FG2006.ZCE,20190731,1369.0,1383.0,1395.0,1397.0,1364.0,1370.0,1382.0,-13.0,-1.0,8.0,22.1,2.0,-4.0,
FG2006.ZCE,20190801,1370.0,1382.0,1371.0,1389.0,1371.0,1389.0,1380.0,7.0,-2.0,4.0,11.04,2.0,0.0,
FG2006.ZCE,20190802,1389.0,1380.0,1390.0,1390.0,1390.0,1390.0,1390.0,10.0,10.0,2.0,5.56,2.0,0.0,
FG2006.ZCE,20190805,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190806,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190807,,1390.0,,,,,1379.0,,-11.0,0.0,0.0,2.0,0.0,
FG2006.ZCE,20190808,,1379.0,1352.0,1352.0,1352.0,1352.0,1352.0,-27.0,-27.0,2.0,5.41,4.0,2.0,
FG2006.ZCE,20190809,1352.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190812,,1352.0,1369.0,1369.0,1369.0,1369.0,1369.0,17.0,17.0,2.0,5.48,2.0,-2.0,
FG2006.ZCE,20190813,1369.0,1369.0,1395.0,1395.0,1395.0,1395.0,1395.0,26.0,26.0,2.0,5.58,2.0,0.0,
FG2006.ZCE,20190814,1395.0,1395.0,1358.0,1358.0,1358.0,1358.0,1358.0,-37.0,-37.0,2.0,5.43,4.0,2.0,
FG2006.ZCE,20190815,1358.0,1358.0,1412.0,1412.0,1412.0,1412.0,1412.0,54.0,54.0,2.0,5.65,4.0,0.0,
FG2006.ZCE,20190816,1412.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190819,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190820,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190821,,1412.0,,,,,1410.0,,-2.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190822,,1410.0,,,,,1409.0,,-1.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190823,,1409.0,,,,,1389.0,,-20.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190826,,1389.0,,,,,1376.0,,-13.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190827,,1376.0,,,,,1364.0,,-12.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190829,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190830,,1364.0,1342.0,1374.0,1335.0,1335.0,1355.0,-29.0,-9.0,12.0,32.53,6.0,2.0,
FG2006.ZCE,20190902,1335.0,1355.0,1373.0,1373.0,1373.0,1373.0,1373.0,18.0,18.0,2.0,5.49,6.0,0.0,
FG2006.ZCE,20190903,1373.0,1373.0,,,,,1373.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190904,,1373.0,,,,,1376.0,,3.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190905,,1376.0,,,,,1376.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190906,,1376.0,,,,,1376.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190909,,1376.0,,,,,1381.0,,5.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190910,,1381.0,,,,,1385.0,,4.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190911,,1385.0,,,,,1385.0,,0.0,0.0,0.0,6.0,0.0,
FG2006.ZCE,20190912,,1385.0,1394.0,1418.0,1394.0,1400.0,1405.0,15.0,20.0,12.0,33.72,4.0,-2.0,
FG2006.ZCE,20190916,1400.0,1405.0,1389.0,1389.0,1389.0,1389.0,1389.0,-16.0,-16.0,2.0,5.56,6.0,2.0,
FG2006.ZCE,20190917,1389.0,1389.0,1412.0,1412.0,1387.0,1387.0,1395.0,-2.0,6.0,6.0,16.74,6.0,0.0,
FG2006.ZCE,20190918,1387.0,1395.0,1408.0,1408.0,1408.0,1408.0,1408.0,13.0,13.0,2.0,5.63,8.0,2.0,
FG2006.ZCE,20190919,1408.0,1408.0,1379.0,1380.0,1379.0,1380.0,1380.0,-28.0,-28.0,4.0,11.04,10.0,2.0,
FG2006.ZCE,20190920,1380.0,1380.0,1373.0,1373.0,1362.0,1362.0,1368.0,-18.0,-12.0,4.0,10.94,14.0,4.0,
FG2006.ZCE,20190923,1362.0,1368.0,1382.0,1393.0,1378.0,1393.0,1385.0,25.0,17.0,12.0,33.23,4.0,-10.0,
FG2006.ZCE,20190924,1393.0,1385.0,,,,,1375.0,,-10.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190925,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190926,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190927,,1375.0,,,,,1382.0,,7.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20190930,,1382.0,,,,,1390.0,,8.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20191008,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20191009,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0,
FG2006.ZCE,20191010,,1390.0,1390.0,1390.0,1390.0,1390.0,1390.0,0.0,0.0,100.0,278.0,104.0,100.0,
FG2006.ZCE,20191011,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191014,,1390.0,,,,,1390.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191015,,1390.0,,,,,1392.0,,2.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191016,,1392.0,,,,,1392.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191017,,1392.0,,,,,1384.0,,-8.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191018,,1384.0,,,,,1401.0,,17.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191021,,1401.0,,,,,1417.0,,16.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191022,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191023,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191024,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191025,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191028,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191029,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191030,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191031,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191101,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191104,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191105,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191106,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191107,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191108,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191111,,1417.0,,,,,1402.0,,-15.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191112,,1402.0,,,,,1395.0,,-7.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191113,,1395.0,,,,,1393.0,,-2.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191114,,1393.0,,,,,1401.0,,8.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191115,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191118,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191119,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191120,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191121,,1401.0,,,,,1400.0,,-1.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191122,,1400.0,,,,,1384.0,,-16.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191125,,1384.0,,,,,1384.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191126,,1384.0,,,,,1382.0,,-2.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191127,,1382.0,,,,,1382.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191128,,1382.0,,,,,1386.0,,4.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191129,,1386.0,,,,,1393.0,,7.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191202,,1393.0,,,,,1393.0,,0.0,0.0,0.0,104.0,0.0,
FG2006.ZCE,20191203,,1393.0,1402.0,1402.0,1402.0,1402.0,1402.0,9.0,9.0,8.0,22.43,110.0,6.0,
FG2006.ZCE,20191204,1402.0,1402.0,1405.0,1410.0,1401.0,1401.0,1407.0,-1.0,5.0,8.0,22.5,112.0,2.0,
FG2006.ZCE,20191205,1401.0,1407.0,1420.0,1420.0,1420.0,1420.0,1420.0,13.0,13.0,2.0,5.68,114.0,2.0,
FG2006.ZCE,20191206,1420.0,1420.0,1409.0,1409.0,1409.0,1409.0,1409.0,-11.0,-11.0,4.0,11.27,114.0,0.0,
FG2006.ZCE,20191209,1409.0,1409.0,1442.0,1442.0,1442.0,1442.0,1442.0,33.0,33.0,2.0,5.77,112.0,-2.0,
FG2006.ZCE,20191210,1442.0,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191211,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191212,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191213,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191216,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191217,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0,
FG2006.ZCE,20191218,,1442.0,1456.0,1460.0,1456.0,1459.0,1458.0,17.0,16.0,20.0,58.3,120.0,8.0,
FG2006.ZCE,20191219,1459.0,1458.0,1466.0,1466.0,1466.0,1466.0,1466.0,8.0,8.0,2.0,5.86,120.0,0.0,
FG2006.ZCE,20191220,1466.0,1466.0,,,,,1466.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191223,,1466.0,,,,,1461.0,,-5.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191224,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191225,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191226,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191227,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0,
FG2006.ZCE,20191230,,1461.0,1483.0,1483.0,1483.0,1483.0,1483.0,22.0,22.0,2.0,5.93,120.0,0.0,
FG2006.ZCE,20191231,1483.0,1483.0,1460.0,1463.0,1454.0,1463.0,1458.0,-20.0,-25.0,8.0,23.33,124.0,4.0,
FG2006.ZCE,20200102,1463.0,1458.0,,,,,1459.0,,1.0,0.0,0.0,62.0,-62.0,
FG2006.ZCE,20200103,,1459.0,1499.0,1499.0,1477.0,1477.0,1488.0,18.0,29.0,2.0,5.95,61.0,-1.0,
FG2006.ZCE,20200106,1477.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200107,,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200108,,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200109,,1488.0,1495.0,1495.0,1495.0,1495.0,1495.0,7.0,7.0,1.0,2.99,61.0,0.0,
FG2006.ZCE,20200110,1495.0,1495.0,,,,,1491.0,,-4.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200113,,1491.0,,,,,1474.0,,-17.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200114,,1474.0,1455.0,1455.0,1455.0,1455.0,1455.0,-19.0,-19.0,1.0,2.91,61.0,0.0,
FG2006.ZCE,20200115,1455.0,1455.0,,,,,1463.0,,8.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200116,,1463.0,,,,,1466.0,,3.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200117,,1466.0,1467.0,1481.0,1466.0,1466.0,1475.0,0.0,9.0,8.0,23.6,61.0,0.0,
FG2006.ZCE,20200120,1466.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200121,,1475.0,,,,,1473.0,,-2.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200122,,1473.0,,,,,1473.0,,0.0,0.0,0.0,61.0,0.0,
FG2006.ZCE,20200123,,1473.0,1444.0,1467.0,1437.0,1467.0,1448.0,-6.0,-25.0,8.0,23.17,61.0,0.0,
FG2006.ZCE,20200203,1467.0,1448.0,1400.0,1402.0,1390.0,1390.0,1395.0,-58.0,-53.0,9.0,25.12,53.0,-8.0,
FG2006.ZCE,20200204,1390.0,1395.0,1358.0,1385.0,1358.0,1385.0,1372.0,-10.0,-23.0,15.0,41.17,58.0,5.0,
FG2006.ZCE,20200205,1385.0,1372.0,,,,,1373.0,,1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200206,,1373.0,1407.0,1426.0,1407.0,1426.0,1412.0,53.0,39.0,4.0,11.3,60.0,2.0,
FG2006.ZCE,20200207,1426.0,1412.0,1417.0,1417.0,1415.0,1415.0,1416.0,3.0,4.0,6.0,16.99,57.0,-3.0,
FG2006.ZCE,20200210,1415.0,1416.0,1423.0,1423.0,1423.0,1423.0,1423.0,7.0,7.0,3.0,8.54,58.0,1.0,
FG2006.ZCE,20200211,1423.0,1423.0,,,,,1424.0,,1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200212,,1424.0,1425.0,1430.0,1425.0,1430.0,1428.0,6.0,4.0,5.0,14.28,58.0,0.0,
FG2006.ZCE,20200213,1430.0,1428.0,1423.0,1428.0,1418.0,1418.0,1423.0,-10.0,-5.0,5.0,14.23,63.0,5.0,
FG2006.ZCE,20200214,1418.0,1423.0,1421.0,1421.0,1421.0,1421.0,1421.0,-2.0,-2.0,1.0,2.84,64.0,1.0,
FG2006.ZCE,20200217,1421.0,1421.0,1420.0,1433.0,1420.0,1431.0,1426.0,10.0,5.0,16.0,45.62,72.0,8.0,
FG2006.ZCE,20200218,1431.0,1426.0,1417.0,1426.0,1417.0,1425.0,1422.0,-1.0,-4.0,4.0,11.37,72.0,0.0,
FG2006.ZCE,20200219,1425.0,1422.0,1424.0,1431.0,1424.0,1430.0,1427.0,8.0,5.0,4.0,11.42,72.0,0.0,
FG2006.ZCE,20200220,1430.0,1427.0,,,,,1443.0,,16.0,0.0,0.0,72.0,0.0,
FG2006.ZCE,20200221,,1443.0,1430.0,1444.0,1430.0,1435.0,1435.0,-8.0,-8.0,21.0,60.27,59.0,-13.0,
FG2006.ZCE,20200224,1435.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,59.0,0.0,
FG2006.ZCE,20200225,,1435.0,1431.0,1440.0,1412.0,1412.0,1425.0,-23.0,-10.0,12.0,34.21,58.0,-1.0,
FG2006.ZCE,20200226,1412.0,1425.0,1407.0,1421.0,1407.0,1421.0,1418.0,-4.0,-7.0,4.0,11.34,57.0,-1.0,
FG2006.ZCE,20200227,1421.0,1418.0,,,,,1418.0,,0.0,0.0,0.0,57.0,0.0,
FG2006.ZCE,20200228,,1418.0,1419.0,1419.0,1398.0,1399.0,1403.0,-19.0,-15.0,5.0,14.03,59.0,2.0,
FG2006.ZCE,20200302,1399.0,1403.0,1413.0,1415.0,1413.0,1414.0,1414.0,11.0,11.0,6.0,16.97,58.0,-1.0,
FG2006.ZCE,20200303,1414.0,1414.0,1409.0,1409.0,1409.0,1409.0,1409.0,-5.0,-5.0,2.0,5.64,58.0,0.0,
FG2006.ZCE,20200304,1409.0,1409.0,,,,,1408.0,,-1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200305,,1408.0,,,,,1407.0,,-1.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200306,,1407.0,,,,,1398.0,,-9.0,0.0,0.0,58.0,0.0,
FG2006.ZCE,20200309,,1398.0,1347.0,1375.0,1346.0,1372.0,1360.0,-26.0,-38.0,9.0,24.48,59.0,1.0,
FG2006.ZCE,20200310,1372.0,1360.0,1388.0,1389.0,1380.0,1388.0,1386.0,28.0,26.0,8.0,22.18,57.0,-2.0,
FG2006.ZCE,20200311,1388.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,57.0,0.0,
FG2006.ZCE,20200312,,1386.0,1396.0,1396.0,1370.0,1374.0,1377.0,-12.0,-9.0,8.0,22.03,60.0,3.0,
FG2006.ZCE,20200313,1374.0,1377.0,1367.0,1369.0,1360.0,1360.0,1368.0,-17.0,-9.0,8.0,21.88,56.0,-4.0,
FG2006.ZCE,20200316,1360.0,1368.0,1368.0,1371.0,1368.0,1371.0,1368.0,3.0,0.0,53.0,145.02,5.0,-51.0,
FG2006.ZCE,20200317,1371.0,1368.0,,,,,1368.0,,0.0,0.0,0.0,5.0,0.0,
FG2006.ZCE,20200318,,1368.0,1401.0,1401.0,1352.0,1385.0,1379.0,17.0,11.0,3.0,8.28,5.0,0.0,
FG2006.ZCE,20200319,1385.0,1379.0,1348.0,1369.0,1326.0,1368.0,1352.0,-11.0,-27.0,5.0,13.52,5.0,0.0,
FG2006.ZCE,20200320,1368.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,5.0,0.0,
FG2006.ZCE,20200323,,1352.0,1322.0,1350.0,1318.0,1318.0,1330.0,-34.0,-22.0,3.0,7.98,5.0,0.0,
FG2006.ZCE,20200324,1318.0,1330.0,1348.0,1360.0,1320.0,1320.0,1334.0,-10.0,4.0,5.0,13.34,5.0,0.0,
FG2006.ZCE,20200325,1320.0,1334.0,1360.0,1360.0,1318.0,1318.0,1332.0,-16.0,-2.0,3.0,7.99,6.0,1.0,
FG2006.ZCE,20200326,1318.0,1332.0,1341.0,1341.0,1325.0,1333.0,1335.0,1.0,3.0,4.0,10.68,7.0,1.0,
FG2006.ZCE,20200327,1333.0,1335.0,,,,,1335.0,,0.0,0.0,0.0,7.0,0.0,
FG2006.ZCE,20200330,,1335.0,,,,,1335.0,,0.0,0.0,0.0,7.0,0.0,
FG2006.ZCE,20200331,,1335.0,1327.0,1327.0,1327.0,1327.0,1327.0,-8.0,-8.0,1.0,2.66,7.0,0.0,
FG2006.ZCE,20200401,1327.0,1327.0,1353.0,1355.0,1294.0,1300.0,1329.0,-27.0,2.0,164.0,435.87,101.0,94.0,
FG2006.ZCE,20200402,1300.0,1329.0,1276.0,1315.0,1276.0,1303.0,1295.0,-26.0,-34.0,82.0,212.43,97.0,-4.0,
FG2006.ZCE,20200403,1303.0,1295.0,1268.0,1274.0,1261.0,1261.0,1264.0,-34.0,-31.0,11.0,27.81,90.0,-7.0,
FG2006.ZCE,20200407,1261.0,1264.0,1269.0,1303.0,1262.0,1274.0,1281.0,10.0,17.0,5.0,12.81,91.0,1.0,
FG2006.ZCE,20200408,1274.0,1281.0,1269.0,1269.0,1269.0,1269.0,1269.0,-12.0,-12.0,1.0,2.54,91.0,0.0,
FG2006.ZCE,20200409,1269.0,1269.0,,,,,1269.0,,0.0,0.0,0.0,91.0,0.0,
FG2006.ZCE,20200410,,1269.0,1280.0,1280.0,1280.0,1280.0,1280.0,11.0,11.0,2.0,5.12,91.0,0.0,
FG2006.ZCE,20200413,1280.0,1280.0,1244.0,1244.0,1238.0,1238.0,1243.0,-42.0,-37.0,4.0,9.94,95.0,4.0,
FG2006.ZCE,20200414,1238.0,1243.0,1232.0,1238.0,1201.0,1202.0,1228.0,-41.0,-15.0,69.0,169.47,39.0,-56.0,
FG2006.ZCE,20200415,1202.0,1228.0,1233.0,1278.0,1199.0,1218.0,1231.0,-10.0,3.0,37.0,91.12,51.0,12.0,
FG2006.ZCE,20200416,1218.0,1231.0,1197.0,1216.0,1190.0,1194.0,1194.0,-37.0,-37.0,171.0,408.25,169.0,118.0,
FG2006.ZCE,20200417,1194.0,1194.0,1180.0,1214.0,1152.0,1196.0,1197.0,2.0,3.0,77.0,184.3,205.0,36.0,
FG2006.ZCE,20200420,1196.0,1197.0,1190.0,1195.0,1179.0,1195.0,1188.0,-2.0,-9.0,60.0,142.61,171.0,-34.0,
FG2006.ZCE,20200421,1195.0,1188.0,1182.0,1193.0,1174.0,1182.0,1181.0,-6.0,-7.0,24.0,56.68,174.0,3.0,
FG2006.ZCE,20200422,1182.0,1181.0,1179.0,1183.0,1166.0,1183.0,1173.0,2.0,-8.0,9.0,21.12,171.0,-3.0,
FG2006.ZCE,20200423,1183.0,1173.0,1219.0,1219.0,1146.0,1149.0,1174.0,-24.0,1.0,110.0,258.3,173.0,2.0,
FG2006.ZCE,20200424,1149.0,1174.0,1157.0,1162.0,1149.0,1154.0,1156.0,-20.0,-18.0,24.0,55.5,174.0,1.0,
FG2006.ZCE,20200427,1154.0,1156.0,1165.0,1176.0,1156.0,1176.0,1165.0,20.0,9.0,33.0,76.91,171.0,-3.0,
FG2006.ZCE,20200428,1176.0,1165.0,1169.0,1169.0,1162.0,1169.0,1167.0,4.0,2.0,20.0,46.7,162.0,-9.0,
FG2006.ZCE,20200429,1169.0,1167.0,1161.0,1203.0,1161.0,1179.0,1177.0,12.0,10.0,25.0,58.85,161.0,-1.0,
FG2006.ZCE,20200430,1179.0,1177.0,1190.0,1205.0,1181.0,1200.0,1190.0,23.0,13.0,13.0,30.95,159.0,-2.0,
FG2006.ZCE,20200506,1200.0,1190.0,1205.0,1228.0,1205.0,1211.0,1213.0,21.0,23.0,6.0,14.56,159.0,0.0,
FG2006.ZCE,20200507,1211.0,1213.0,1214.0,1220.0,1214.0,1220.0,1219.0,7.0,6.0,6.0,14.63,162.0,3.0,
FG2006.ZCE,20200508,1220.0,1219.0,1233.0,1248.0,1231.0,1241.0,1237.0,22.0,18.0,14.0,34.63,166.0,4.0,
FG2006.ZCE,20200511,1241.0,1237.0,1243.0,1259.0,1216.0,1259.0,1240.0,22.0,3.0,49.0,121.49,181.0,15.0,
FG2006.ZCE,20200512,1259.0,1240.0,1236.0,1261.0,1236.0,1261.0,1256.0,21.0,16.0,21.0,52.75,184.0,3.0,
FG2006.ZCE,20200513,1261.0,1256.0,1287.0,1302.0,1267.0,1291.0,1274.0,35.0,18.0,172.0,438.24,346.0,162.0,
FG2006.ZCE,20200514,1291.0,1274.0,1300.0,1301.0,1279.0,1286.0,1291.0,12.0,17.0,77.0,198.76,353.0,7.0,
FG2006.ZCE,20200515,1286.0,1291.0,1287.0,1288.0,1285.0,1285.0,1286.0,-6.0,-5.0,6.0,15.44,352.0,-1.0,
FG2006.ZCE,20200518,1285.0,1286.0,1281.0,1308.0,1280.0,1301.0,1302.0,15.0,16.0,38.0,98.92,372.0,20.0,
FG2006.ZCE,20200519,1301.0,1302.0,1322.0,1333.0,1307.0,1328.0,1320.0,26.0,18.0,19.0,50.15,378.0,6.0,
FG2006.ZCE,20200520,1328.0,1320.0,1308.0,1308.0,1306.0,1306.0,1307.0,-14.0,-13.0,5.0,13.07,381.0,3.0,
FG2006.ZCE,20200521,1306.0,1307.0,1327.0,1327.0,1319.0,1319.0,1322.0,12.0,15.0,3.0,7.93,382.0,1.0,
FG2006.ZCE,20200522,1319.0,1322.0,1331.0,1331.0,1310.0,1310.0,1322.0,-12.0,0.0,12.0,31.74,389.0,7.0,
FG2006.ZCE,20200525,1310.0,1322.0,1361.0,1375.0,1354.0,1375.0,1363.0,53.0,41.0,103.0,280.88,392.0,3.0,
FG2006.ZCE,20200526,1375.0,1363.0,1391.0,1391.0,1387.0,1387.0,1388.0,24.0,25.0,5.0,13.88,392.0,0.0,
FG2006.ZCE,20200527,1387.0,1388.0,1377.0,1377.0,1377.0,1377.0,1377.0,-11.0,-11.0,1.0,2.76,392.0,0.0,
FG2006.ZCE,20200528,1377.0,1377.0,1387.0,1401.0,1376.0,1379.0,1381.0,2.0,4.0,399.0,1102.27,396.0,4.0,
FG2006.ZCE,20200529,1379.0,1381.0,1395.0,1396.0,1388.0,1388.0,1390.0,7.0,9.0,45.0,125.12,402.0,6.0,
FG2006.ZCE,20200601,1388.0,1390.0,1405.0,1405.0,1391.0,1392.0,1401.0,2.0,11.0,378.0,1058.96,412.0,10.0,
FG2006.ZCE,20200602,1392.0,1401.0,1399.0,1399.0,1399.0,1399.0,1399.0,-2.0,-2.0,393.0,1099.62,19.0,-393.0,
FG2006.ZCE,20200603,1399.0,1399.0,1404.0,1404.0,1365.0,1365.0,1400.0,-34.0,1.0,21.0,58.81,0.0,-19.0,
FG2006.ZCE,20200604,1365.0,1400.0,,,,,1393.0,,-7.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200605,,1393.0,,,,,1388.0,,-5.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200608,,1388.0,,,,,1392.0,,4.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200609,,1392.0,,,,,1380.0,,-12.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200610,,1380.0,,,,,1383.0,,3.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200611,,1383.0,,,,,1393.0,,10.0,0.0,0.0,0.0,0.0,
FG2006.ZCE,20200612,,1393.0,,,,,1409.0,,16.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink