fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
79ed253bde44422781e82003ed29a175d5d67ae2
finance-talk/data/FG/FG1807.csv
T
vipg 9c5da7611c 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

246 lines
18 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
FG1807.ZCE,20170717,,1293.0,,,,,1293.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170718,,1293.0,,,,,1293.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170719,,1293.0,,,,,1300.0,,7.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170720,,1300.0,,,,,1301.0,,1.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170721,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170724,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170725,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170726,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170727,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170728,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170731,,1301.0,,,,,1322.0,,21.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170801,,1322.0,1307.0,1307.0,1307.0,1307.0,1307.0,-15.0,-15.0,6.0,15.68,6.0,6.0,
FG1807.ZCE,20170802,1307.0,1307.0,,,,,1311.0,,4.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170803,,1311.0,,,,,1311.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170804,,1311.0,,,,,1329.0,,18.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170807,,1329.0,,,,,1331.0,,2.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170808,,1331.0,,,,,1331.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170809,,1331.0,1398.0,1398.0,1398.0,1398.0,1398.0,67.0,67.0,6.0,16.78,6.0,0.0,
FG1807.ZCE,20170810,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170811,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170814,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170815,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170816,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170817,,1398.0,,,,,1400.0,,2.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170818,,1400.0,,,,,1401.0,,1.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170821,,1401.0,,,,,1406.0,,5.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170822,,1406.0,,,,,1412.0,,6.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170823,,1412.0,,,,,1412.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170824,,1412.0,,,,,1413.0,,1.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170825,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170828,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170829,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170830,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170831,,1413.0,,,,,1398.0,,-15.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170901,,1398.0,,,,,1397.0,,-1.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170904,,1397.0,,,,,1369.0,,-28.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170905,,1369.0,,,,,1369.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170906,,1369.0,,,,,1369.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170907,,1369.0,,,,,1361.0,,-8.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170908,,1361.0,1366.0,1366.0,1366.0,1366.0,1366.0,5.0,5.0,2.0,5.46,8.0,2.0,
FG1807.ZCE,20170911,1366.0,1366.0,1358.0,1358.0,1358.0,1358.0,1358.0,-8.0,-8.0,2.0,5.43,6.0,-2.0,
FG1807.ZCE,20170912,1358.0,1358.0,,,,,1365.0,,7.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170913,,1365.0,,,,,1365.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170914,,1365.0,,,,,1368.0,,3.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170915,,1368.0,,,,,1342.0,,-26.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170918,,1342.0,1330.0,1330.0,1330.0,1330.0,1330.0,-12.0,-12.0,6.0,15.96,2.0,-4.0,
FG1807.ZCE,20170919,1330.0,1330.0,,,,,1329.0,,-1.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170920,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170921,,1329.0,,,,,1323.0,,-6.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170922,,1323.0,,,,,1320.0,,-3.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170925,,1320.0,,,,,1320.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170926,,1320.0,,,,,1299.0,,-21.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170927,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170928,,1299.0,,,,,1297.0,,-2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170929,,1297.0,,,,,1293.0,,-4.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171009,,1293.0,,,,,1278.0,,-15.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171010,,1278.0,1308.0,1308.0,1308.0,1308.0,1308.0,30.0,30.0,2.0,5.23,0.0,-2.0,
FG1807.ZCE,20171011,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20171012,,1308.0,1308.0,1308.0,1308.0,1308.0,1308.0,0.0,0.0,2.0,5.23,2.0,2.0,
FG1807.ZCE,20171013,1308.0,1308.0,1328.0,1328.0,1328.0,1328.0,1328.0,20.0,20.0,2.0,5.31,2.0,0.0,
FG1807.ZCE,20171016,1328.0,1328.0,,,,,1329.0,,1.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171017,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171018,,1329.0,,,,,1330.0,,1.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171019,,1330.0,,,,,1327.0,,-3.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171020,,1327.0,1342.0,1342.0,1342.0,1342.0,1342.0,15.0,15.0,2.0,5.37,2.0,0.0,
FG1807.ZCE,20171023,1342.0,1342.0,1342.0,1410.0,1289.0,1291.0,1339.0,-51.0,-3.0,264.0,706.76,62.0,60.0,
FG1807.ZCE,20171024,1291.0,1339.0,1298.0,1332.0,1298.0,1328.0,1325.0,-11.0,-14.0,70.0,185.46,6.0,-56.0,
FG1807.ZCE,20171025,1328.0,1325.0,1330.0,1330.0,1324.0,1324.0,1327.0,-1.0,2.0,4.0,10.62,8.0,2.0,
FG1807.ZCE,20171026,1324.0,1327.0,1318.0,1318.0,1315.0,1315.0,1317.0,-12.0,-10.0,4.0,10.53,10.0,2.0,
FG1807.ZCE,20171027,1315.0,1317.0,,,,,1300.0,,-17.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171030,,1300.0,,,,,1295.0,,-5.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171031,,1295.0,,,,,1291.0,,-4.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171101,,1291.0,,,,,1297.0,,6.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171102,,1297.0,,,,,1304.0,,7.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171103,,1304.0,,,,,1305.0,,1.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171106,,1305.0,,,,,1318.0,,13.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171107,,1318.0,1335.0,1339.0,1335.0,1339.0,1337.0,21.0,19.0,4.0,10.7,6.0,-4.0,
FG1807.ZCE,20171108,1339.0,1337.0,1334.0,1346.0,1334.0,1346.0,1340.0,9.0,3.0,4.0,10.72,6.0,0.0,
FG1807.ZCE,20171109,1346.0,1340.0,1352.0,1380.0,1351.0,1380.0,1360.0,40.0,20.0,8.0,21.76,2.0,-4.0,
FG1807.ZCE,20171110,1380.0,1360.0,1392.0,1392.0,1371.0,1389.0,1382.0,29.0,22.0,18.0,49.74,2.0,0.0,
FG1807.ZCE,20171113,1389.0,1382.0,1371.0,1391.0,1371.0,1390.0,1381.0,8.0,-1.0,24.0,66.27,2.0,0.0,
FG1807.ZCE,20171114,1390.0,1381.0,1386.0,1386.0,1386.0,1386.0,1386.0,5.0,5.0,2.0,5.54,2.0,0.0,
FG1807.ZCE,20171115,1386.0,1386.0,,,,,1379.0,,-7.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171116,,1379.0,,,,,1379.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171117,,1379.0,1391.0,1391.0,1388.0,1388.0,1390.0,9.0,11.0,4.0,11.12,2.0,0.0,
FG1807.ZCE,20171120,1388.0,1390.0,,,,,1410.0,,20.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171121,,1410.0,1419.0,1419.0,1419.0,1419.0,1419.0,9.0,9.0,2.0,5.68,2.0,0.0,
FG1807.ZCE,20171122,1419.0,1419.0,,,,,1433.0,,14.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171123,,1433.0,1442.0,1442.0,1442.0,1442.0,1442.0,9.0,9.0,2.0,5.77,2.0,0.0,
FG1807.ZCE,20171124,1442.0,1442.0,,,,,1449.0,,7.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171127,,1449.0,1466.0,1466.0,1466.0,1466.0,1466.0,17.0,17.0,2.0,5.86,4.0,2.0,
FG1807.ZCE,20171128,1466.0,1466.0,,,,,1459.0,,-7.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171129,,1459.0,1468.0,1468.0,1466.0,1466.0,1467.0,7.0,8.0,4.0,11.74,6.0,2.0,
FG1807.ZCE,20171130,1466.0,1467.0,,,,,1459.0,,-8.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20171201,,1459.0,1453.0,1453.0,1452.0,1452.0,1453.0,-7.0,-6.0,4.0,11.62,4.0,-2.0,
FG1807.ZCE,20171204,1452.0,1453.0,1499.0,1512.0,1499.0,1512.0,1506.0,59.0,53.0,4.0,12.04,4.0,0.0,
FG1807.ZCE,20171205,1512.0,1506.0,,,,,1499.0,,-7.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171206,,1499.0,,,,,1500.0,,1.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171207,,1500.0,1462.0,1462.0,1462.0,1462.0,1462.0,-38.0,-38.0,2.0,5.85,2.0,-2.0,
FG1807.ZCE,20171208,1462.0,1462.0,,,,,1467.0,,5.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171211,,1467.0,1475.0,1475.0,1475.0,1475.0,1475.0,8.0,8.0,2.0,5.9,4.0,2.0,
FG1807.ZCE,20171212,1475.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171213,,1475.0,,,,,1487.0,,12.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171214,,1487.0,,,,,1455.0,,-32.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171215,,1455.0,,,,,1455.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171218,,1455.0,1471.0,1471.0,1461.0,1461.0,1466.0,6.0,11.0,4.0,11.73,4.0,0.0,
FG1807.ZCE,20171219,1461.0,1466.0,,,,,1481.0,,15.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171220,,1481.0,1488.0,1488.0,1488.0,1488.0,1488.0,7.0,7.0,2.0,5.95,4.0,0.0,
FG1807.ZCE,20171221,1488.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171222,,1488.0,,,,,1499.0,,11.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171225,,1499.0,,,,,1493.0,,-6.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171226,,1493.0,,,,,1491.0,,-2.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171227,,1491.0,,,,,1475.0,,-16.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171228,,1475.0,,,,,1475.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171229,,1475.0,1470.0,1473.0,1466.0,1473.0,1469.0,-2.0,-6.0,8.0,23.51,10.0,6.0,
FG1807.ZCE,20180102,1473.0,1469.0,1465.0,1465.0,1462.0,1462.0,1464.0,-7.0,-5.0,4.0,11.71,12.0,2.0,
FG1807.ZCE,20180103,1462.0,1464.0,1461.0,1461.0,1461.0,1461.0,1461.0,-3.0,-3.0,2.0,5.84,12.0,0.0,
FG1807.ZCE,20180104,1461.0,1461.0,1480.0,1480.0,1480.0,1480.0,1480.0,19.0,19.0,2.0,5.92,14.0,2.0,
FG1807.ZCE,20180105,1480.0,1480.0,1476.0,1478.0,1476.0,1478.0,1477.0,-2.0,-3.0,8.0,23.63,20.0,6.0,
FG1807.ZCE,20180108,1478.0,1477.0,1500.0,1500.0,1497.0,1500.0,1499.0,23.0,22.0,8.0,23.99,16.0,-4.0,
FG1807.ZCE,20180109,1500.0,1499.0,,,,,1506.0,,7.0,0.0,0.0,16.0,0.0,
FG1807.ZCE,20180110,,1506.0,1502.0,1505.0,1501.0,1505.0,1503.0,-1.0,-3.0,10.0,30.05,10.0,-6.0,
FG1807.ZCE,20180111,1505.0,1503.0,,,,,1494.0,,-9.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180112,,1494.0,,,,,1494.0,,0.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180115,,1494.0,,,,,1483.0,,-11.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180116,,1483.0,1475.0,1478.0,1475.0,1478.0,1477.0,-5.0,-6.0,6.0,17.72,12.0,2.0,
FG1807.ZCE,20180117,1478.0,1477.0,,,,,1478.0,,1.0,0.0,0.0,12.0,0.0,
FG1807.ZCE,20180118,,1478.0,1495.0,1496.0,1495.0,1496.0,1495.0,18.0,17.0,6.0,17.94,10.0,-2.0,
FG1807.ZCE,20180119,1496.0,1495.0,,,,,1494.0,,-1.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180122,,1494.0,1470.0,1470.0,1460.0,1465.0,1465.0,-29.0,-29.0,10.0,29.3,16.0,6.0,
FG1807.ZCE,20180123,1465.0,1465.0,,,,,1468.0,,3.0,0.0,0.0,16.0,0.0,
FG1807.ZCE,20180124,,1468.0,1475.0,1475.0,1475.0,1475.0,1475.0,7.0,7.0,2.0,5.9,18.0,2.0,
FG1807.ZCE,20180125,1475.0,1475.0,1495.0,1495.0,1489.0,1490.0,1491.0,15.0,16.0,10.0,29.82,16.0,-2.0,
FG1807.ZCE,20180126,1490.0,1491.0,1483.0,1496.0,1483.0,1496.0,1488.0,5.0,-3.0,10.0,29.76,16.0,0.0,
FG1807.ZCE,20180129,1496.0,1488.0,1501.0,1535.0,1501.0,1535.0,1508.0,47.0,20.0,20.0,60.32,32.0,16.0,
FG1807.ZCE,20180130,1535.0,1508.0,,,,,1511.0,,3.0,0.0,0.0,32.0,0.0,
FG1807.ZCE,20180131,,1511.0,1512.0,1512.0,1511.0,1511.0,1512.0,0.0,1.0,4.0,12.09,30.0,-2.0,
FG1807.ZCE,20180201,1511.0,1512.0,,,,,1506.0,,-6.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180202,,1506.0,,,,,1512.0,,6.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180205,,1512.0,,,,,1512.0,,0.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180206,,1512.0,,,,,1512.0,,0.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180207,,1512.0,,,,,1513.0,,1.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180208,,1513.0,,,,,1506.0,,-7.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180209,,1506.0,1506.0,1506.0,1495.0,1495.0,1502.0,-11.0,-4.0,8.0,24.03,26.0,-4.0,
FG1807.ZCE,20180212,1495.0,1502.0,1476.0,1476.0,1476.0,1476.0,1476.0,-26.0,-26.0,2.0,5.9,26.0,0.0,
FG1807.ZCE,20180213,1476.0,1476.0,,,,,1479.0,,3.0,0.0,0.0,26.0,0.0,
FG1807.ZCE,20180214,,1479.0,1491.0,1495.0,1491.0,1495.0,1494.0,16.0,15.0,20.0,59.75,6.0,-20.0,
FG1807.ZCE,20180222,1495.0,1494.0,,,,,1494.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180223,,1494.0,1514.0,1514.0,1504.0,1504.0,1509.0,10.0,15.0,4.0,12.07,2.0,-4.0,
FG1807.ZCE,20180226,1504.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180227,,1509.0,,,,,1509.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180228,,1509.0,,,,,1509.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180301,,1509.0,,,,,1511.0,,2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180302,,1511.0,,,,,1513.0,,2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180305,,1513.0,,,,,1511.0,,-2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180306,,1511.0,,,,,1505.0,,-6.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180307,,1505.0,,,,,1505.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180308,,1505.0,1495.0,1495.0,1495.0,1495.0,1495.0,-10.0,-10.0,4.0,11.96,4.0,2.0,
FG1807.ZCE,20180309,1495.0,1495.0,,,,,1462.0,,-33.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180312,,1462.0,,,,,1461.0,,-1.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180313,,1461.0,1441.0,1461.0,1441.0,1461.0,1453.0,0.0,-8.0,24.0,69.73,4.0,0.0,
FG1807.ZCE,20180314,1461.0,1453.0,,,,,1453.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180315,,1453.0,,,,,1440.0,,-13.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180316,,1440.0,1442.0,1445.0,1433.0,1445.0,1439.0,5.0,-1.0,8.0,23.02,6.0,2.0,
FG1807.ZCE,20180319,1445.0,1439.0,,,,,1439.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180320,,1439.0,,,,,1435.0,,-4.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180321,,1435.0,,,,,1406.0,,-29.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180322,,1406.0,,,,,1373.0,,-33.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180323,,1373.0,1380.0,1382.0,1345.0,1345.0,1369.0,-28.0,-4.0,8.0,21.9,4.0,-2.0,
FG1807.ZCE,20180326,1345.0,1369.0,,,,,1369.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180327,,1369.0,1355.0,1355.0,1335.0,1339.0,1341.0,-30.0,-28.0,8.0,21.46,10.0,6.0,
FG1807.ZCE,20180328,1339.0,1341.0,1356.0,1360.0,1356.0,1360.0,1357.0,19.0,16.0,10.0,27.14,2.0,-8.0,
FG1807.ZCE,20180329,1360.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180330,,1357.0,,,,,1380.0,,23.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180402,,1380.0,1355.0,1355.0,1355.0,1355.0,1355.0,-25.0,-25.0,2.0,5.42,4.0,2.0,
FG1807.ZCE,20180403,1355.0,1355.0,,,,,1355.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180404,,1355.0,,,,,1349.0,,-6.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180409,,1349.0,,,,,1346.0,,-3.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180410,,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180411,,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180412,,1346.0,,,,,1347.0,,1.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180413,,1347.0,,,,,1359.0,,12.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180416,,1359.0,,,,,1359.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180417,,1359.0,,,,,1359.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180418,,1359.0,,,,,1364.0,,5.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180419,,1364.0,,,,,1375.0,,11.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180420,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180423,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180424,,1375.0,,,,,1380.0,,5.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180425,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180426,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180427,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180502,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180503,,1380.0,1391.0,1392.0,1391.0,1392.0,1392.0,12.0,12.0,4.0,11.13,6.0,2.0,
FG1807.ZCE,20180504,1392.0,1392.0,,,,,1388.0,,-4.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180507,,1388.0,,,,,1388.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180508,,1388.0,,,,,1388.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180509,,1388.0,1372.0,1372.0,1367.0,1367.0,1368.0,-21.0,-20.0,10.0,27.36,16.0,10.0,
FG1807.ZCE,20180510,1367.0,1368.0,1388.0,1388.0,1373.0,1373.0,1381.0,5.0,13.0,4.0,11.04,16.0,0.0,
FG1807.ZCE,20180511,1373.0,1381.0,,,,,1381.0,,0.0,0.0,0.0,16.0,0.0,
FG1807.ZCE,20180514,,1381.0,1398.0,1398.0,1398.0,1398.0,1398.0,17.0,17.0,2.0,5.59,18.0,2.0,
FG1807.ZCE,20180515,1398.0,1398.0,1390.0,1390.0,1390.0,1390.0,1390.0,-8.0,-8.0,2.0,5.56,20.0,2.0,
FG1807.ZCE,20180516,1390.0,1390.0,1407.0,1407.0,1402.0,1402.0,1405.0,12.0,15.0,6.0,16.86,22.0,2.0,
FG1807.ZCE,20180517,1402.0,1405.0,1394.0,1394.0,1394.0,1394.0,1394.0,-11.0,-11.0,4.0,11.15,22.0,0.0,
FG1807.ZCE,20180518,1394.0,1394.0,,,,,1394.0,,0.0,0.0,0.0,22.0,0.0,
FG1807.ZCE,20180521,,1394.0,,,,,1394.0,,0.0,0.0,0.0,22.0,0.0,
FG1807.ZCE,20180522,,1394.0,,,,,1394.0,,0.0,0.0,0.0,22.0,0.0,
FG1807.ZCE,20180523,,1394.0,1443.0,1464.0,1408.0,1415.0,1446.0,21.0,52.0,294.0,850.06,174.0,152.0,
FG1807.ZCE,20180524,1415.0,1446.0,1420.0,1420.0,1420.0,1420.0,1420.0,-26.0,-26.0,4.0,11.36,172.0,-2.0,
FG1807.ZCE,20180525,1420.0,1420.0,1416.0,1416.0,1389.0,1397.0,1391.0,-23.0,-29.0,168.0,467.43,68.0,-104.0,
FG1807.ZCE,20180528,1397.0,1391.0,,,,,1397.0,,6.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180529,,1397.0,,,,,1409.0,,12.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180530,,1409.0,,,,,1409.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180531,,1409.0,,,,,1400.0,,-9.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180601,,1400.0,,,,,1465.0,,65.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180604,,1465.0,1476.0,1476.0,1476.0,1476.0,1476.0,11.0,11.0,2.0,5.9,68.0,0.0,
FG1807.ZCE,20180605,1476.0,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180606,,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180607,,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180608,,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180611,,1476.0,1488.0,1488.0,1488.0,1488.0,1488.0,12.0,12.0,4.0,11.9,64.0,-4.0,
FG1807.ZCE,20180612,1488.0,1488.0,,,,,1486.0,,-2.0,0.0,0.0,64.0,0.0,
FG1807.ZCE,20180613,,1486.0,,,,,1467.0,,-19.0,0.0,0.0,64.0,0.0,
FG1807.ZCE,20180614,,1467.0,,,,,1465.0,,-2.0,0.0,0.0,64.0,0.0,
FG1807.ZCE,20180615,,1465.0,1438.0,1438.0,1438.0,1438.0,1438.0,-27.0,-27.0,2.0,5.75,62.0,-2.0,
FG1807.ZCE,20180619,1438.0,1438.0,,,,,1440.0,,2.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180620,,1440.0,,,,,1440.0,,0.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180621,,1440.0,,,,,1441.0,,1.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180622,,1441.0,,,,,1441.0,,0.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180625,,1441.0,,,,,1450.0,,9.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180626,,1450.0,1440.0,1440.0,1440.0,1440.0,1440.0,-10.0,-10.0,60.0,172.8,62.0,0.0,
FG1807.ZCE,20180627,1440.0,1440.0,1434.0,1434.0,1434.0,1434.0,1434.0,-6.0,-6.0,2.0,5.74,62.0,0.0,
FG1807.ZCE,20180628,1434.0,1434.0,1498.0,1498.0,1430.0,1430.0,1453.0,-4.0,19.0,6.0,17.43,64.0,2.0,
FG1807.ZCE,20180629,1430.0,1453.0,1491.0,1491.0,1491.0,1491.0,1491.0,38.0,38.0,4.0,11.93,60.0,-4.0,
FG1807.ZCE,20180702,1491.0,1491.0,,,,,1493.0,,2.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180703,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180704,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180705,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180706,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180709,,1493.0,,,,,1496.0,,3.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180710,,1496.0,1422.0,1422.0,1422.0,1422.0,1422.0,-74.0,-74.0,112.0,318.53,4.0,-56.0,
FG1807.ZCE,20180711,1422.0,1422.0,,,,,1418.0,,-4.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180712,,1418.0,,,,,1428.0,,10.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180713,,1428.0,,,,,1437.0,,9.0,0.0,0.0,0.0,-4.0,
Reference in New Issue View Git Blame Copy Permalink