fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cf2449b59f4ac8deab293340d416972cc2bd2d1
finance-talk/data/FG/FG1810.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

245 lines
19 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
FG1810.ZCE,20171023,,1332.0,1299.0,1370.0,1299.0,1370.0,1346.0,38.0,14.0,6.0,16.16,4.0,4.0,
FG1810.ZCE,20171024,1370.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171025,,1346.0,,,,,1342.0,,-4.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171026,,1342.0,,,,,1328.0,,-14.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171027,,1328.0,,,,,1312.0,,-16.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171030,,1312.0,,,,,1312.0,,0.0,0.0,0.0,4.0,0.0,
FG1810.ZCE,20171031,,1312.0,1300.0,1300.0,1300.0,1300.0,1300.0,-12.0,-12.0,4.0,10.4,8.0,4.0,
FG1810.ZCE,20171101,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171102,,1300.0,1299.0,1299.0,1299.0,1299.0,1299.0,-1.0,-1.0,2.0,5.2,8.0,0.0,
FG1810.ZCE,20171103,1299.0,1299.0,,,,,1300.0,,1.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171106,,1300.0,,,,,1309.0,,9.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171107,,1309.0,,,,,1318.0,,9.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171108,,1318.0,1322.0,1322.0,1322.0,1322.0,1322.0,4.0,4.0,2.0,5.29,6.0,-2.0,
FG1810.ZCE,20171109,1322.0,1322.0,1327.0,1327.0,1327.0,1327.0,1327.0,5.0,5.0,2.0,5.31,6.0,0.0,
FG1810.ZCE,20171110,1327.0,1327.0,,,,,1367.0,,40.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171113,,1367.0,,,,,1367.0,,0.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171114,,1367.0,,,,,1376.0,,9.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171115,,1376.0,1381.0,1381.0,1381.0,1381.0,1381.0,5.0,5.0,2.0,5.52,6.0,0.0,
FG1810.ZCE,20171116,1381.0,1381.0,,,,,1375.0,,-6.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171117,,1375.0,,,,,1373.0,,-2.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171120,,1373.0,,,,,1381.0,,8.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171121,,1381.0,,,,,1405.0,,24.0,0.0,0.0,6.0,0.0,
FG1810.ZCE,20171122,,1405.0,1404.0,1404.0,1404.0,1404.0,1404.0,-1.0,-1.0,2.0,5.62,8.0,2.0,
FG1810.ZCE,20171123,1404.0,1404.0,,,,,1420.0,,16.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171124,,1420.0,1451.0,1451.0,1420.0,1420.0,1436.0,0.0,16.0,4.0,11.48,8.0,0.0,
FG1810.ZCE,20171127,1420.0,1436.0,,,,,1445.0,,9.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171128,,1445.0,,,,,1446.0,,1.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171129,,1446.0,,,,,1468.0,,22.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171130,,1468.0,,,,,1463.0,,-5.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171201,,1463.0,,,,,1463.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171204,,1463.0,,,,,1496.0,,33.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171205,,1496.0,1455.0,1504.0,1455.0,1491.0,1485.0,-5.0,-11.0,38.0,112.89,8.0,0.0,
FG1810.ZCE,20171206,1491.0,1485.0,,,,,1485.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171207,,1485.0,,,,,1462.0,,-23.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171208,,1462.0,,,,,1462.0,,0.0,0.0,0.0,8.0,0.0,
FG1810.ZCE,20171211,,1462.0,1463.0,1484.0,1463.0,1484.0,1471.0,22.0,9.0,6.0,17.65,10.0,2.0,
FG1810.ZCE,20171212,1484.0,1471.0,1473.0,1478.0,1468.0,1478.0,1472.0,7.0,1.0,14.0,41.23,10.0,0.0,
FG1810.ZCE,20171213,1478.0,1472.0,1480.0,1488.0,1480.0,1488.0,1484.0,16.0,12.0,4.0,11.87,10.0,0.0,
FG1810.ZCE,20171214,1488.0,1484.0,1480.0,1480.0,1471.0,1471.0,1475.0,-13.0,-9.0,6.0,17.7,12.0,2.0,
FG1810.ZCE,20171215,1471.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20171218,,1475.0,1474.0,1478.0,1474.0,1478.0,1476.0,3.0,1.0,4.0,11.81,12.0,0.0,
FG1810.ZCE,20171219,1478.0,1476.0,1491.0,1491.0,1491.0,1491.0,1491.0,15.0,15.0,2.0,5.96,10.0,-2.0,
FG1810.ZCE,20171220,1491.0,1491.0,,,,,1491.0,,0.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171221,,1491.0,,,,,1490.0,,-1.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171222,,1490.0,,,,,1502.0,,12.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171225,,1502.0,,,,,1494.0,,-8.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171226,,1494.0,,,,,1493.0,,-1.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171227,,1493.0,1491.0,1491.0,1491.0,1491.0,1491.0,-2.0,-2.0,2.0,5.96,10.0,0.0,
FG1810.ZCE,20171228,1491.0,1491.0,,,,,1488.0,,-3.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20171229,,1488.0,,,,,1488.0,,0.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20180102,,1488.0,,,,,1480.0,,-8.0,0.0,0.0,10.0,0.0,
FG1810.ZCE,20180103,,1480.0,1476.0,1476.0,1471.0,1471.0,1474.0,-9.0,-6.0,4.0,11.79,12.0,2.0,
FG1810.ZCE,20180104,1471.0,1474.0,1472.0,1472.0,1472.0,1472.0,1472.0,-2.0,-2.0,2.0,5.89,14.0,2.0,
FG1810.ZCE,20180105,1472.0,1472.0,1479.0,1479.0,1479.0,1479.0,1479.0,7.0,7.0,4.0,11.83,16.0,2.0,
FG1810.ZCE,20180108,1479.0,1479.0,1479.0,1503.0,1479.0,1500.0,1496.0,21.0,17.0,50.0,149.6,16.0,0.0,
FG1810.ZCE,20180109,1500.0,1496.0,,,,,1496.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180110,,1496.0,1503.0,1503.0,1503.0,1503.0,1503.0,7.0,7.0,2.0,6.01,16.0,0.0,
FG1810.ZCE,20180111,1503.0,1503.0,,,,,1490.0,,-13.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180112,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180115,,1490.0,,,,,1486.0,,-4.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180116,,1486.0,1486.0,1488.0,1479.0,1479.0,1484.0,-7.0,-2.0,10.0,29.68,16.0,0.0,
FG1810.ZCE,20180117,1479.0,1484.0,,,,,1484.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180118,,1484.0,,,,,1490.0,,6.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180119,,1490.0,,,,,1490.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180122,,1490.0,,,,,1482.0,,-8.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180123,,1482.0,,,,,1482.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180124,,1482.0,,,,,1482.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180125,,1482.0,1500.0,1500.0,1495.0,1495.0,1498.0,13.0,16.0,8.0,23.96,14.0,-2.0,
FG1810.ZCE,20180126,1495.0,1498.0,,,,,1495.0,,-3.0,0.0,0.0,14.0,0.0,
FG1810.ZCE,20180129,,1495.0,1496.0,1500.0,1496.0,1500.0,1499.0,5.0,4.0,8.0,23.98,20.0,6.0,
FG1810.ZCE,20180130,1500.0,1499.0,,,,,1499.0,,0.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180131,,1499.0,,,,,1497.0,,-2.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180201,,1497.0,,,,,1490.0,,-7.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180202,,1490.0,,,,,1499.0,,9.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180205,,1499.0,,,,,1499.0,,0.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180206,,1499.0,1498.0,1504.0,1498.0,1504.0,1502.0,5.0,3.0,6.0,18.02,18.0,-2.0,
FG1810.ZCE,20180207,1504.0,1502.0,,,,,1502.0,,0.0,0.0,0.0,18.0,0.0,
FG1810.ZCE,20180208,,1502.0,1510.0,1521.0,1510.0,1521.0,1514.0,19.0,12.0,6.0,18.16,22.0,4.0,
FG1810.ZCE,20180209,1521.0,1514.0,1477.0,1477.0,1477.0,1477.0,1477.0,-37.0,-37.0,2.0,5.91,20.0,-2.0,
FG1810.ZCE,20180212,1477.0,1477.0,1462.0,1472.0,1461.0,1466.0,1466.0,-11.0,-11.0,16.0,46.92,22.0,2.0,
FG1810.ZCE,20180213,1466.0,1466.0,1474.0,1474.0,1474.0,1474.0,1474.0,8.0,8.0,6.0,17.69,26.0,4.0,
FG1810.ZCE,20180214,1474.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180222,,1474.0,,,,,1474.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180223,,1474.0,1495.0,1508.0,1495.0,1508.0,1502.0,34.0,28.0,4.0,12.01,28.0,2.0,
FG1810.ZCE,20180226,1508.0,1502.0,1506.0,1506.0,1506.0,1506.0,1506.0,4.0,4.0,2.0,6.02,28.0,0.0,
FG1810.ZCE,20180227,1506.0,1506.0,,,,,1506.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180228,,1506.0,,,,,1505.0,,-1.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180301,,1505.0,1505.0,1505.0,1505.0,1505.0,1505.0,0.0,0.0,2.0,6.02,28.0,0.0,
FG1810.ZCE,20180302,1505.0,1505.0,,,,,1505.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180305,,1505.0,1491.0,1491.0,1491.0,1491.0,1491.0,-14.0,-14.0,2.0,5.96,28.0,0.0,
FG1810.ZCE,20180306,1491.0,1491.0,,,,,1490.0,,-1.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180307,,1490.0,,,,,1488.0,,-2.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180308,,1488.0,1484.0,1484.0,1483.0,1483.0,1484.0,-5.0,-4.0,4.0,11.87,26.0,-2.0,
FG1810.ZCE,20180309,1483.0,1484.0,1475.0,1475.0,1462.0,1462.0,1469.0,-22.0,-15.0,16.0,47.02,34.0,8.0,
FG1810.ZCE,20180312,1462.0,1469.0,1457.0,1457.0,1452.0,1452.0,1454.0,-17.0,-15.0,8.0,23.26,34.0,0.0,
FG1810.ZCE,20180313,1452.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180314,,1454.0,,,,,1449.0,,-5.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180315,,1449.0,,,,,1431.0,,-18.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180316,,1431.0,,,,,1431.0,,0.0,0.0,0.0,34.0,0.0,
FG1810.ZCE,20180319,,1431.0,1428.0,1428.0,1428.0,1428.0,1428.0,-3.0,-3.0,2.0,5.71,36.0,2.0,
FG1810.ZCE,20180320,1428.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,36.0,0.0,
FG1810.ZCE,20180321,,1428.0,1433.0,1433.0,1422.0,1422.0,1428.0,-6.0,0.0,4.0,11.42,36.0,0.0,
FG1810.ZCE,20180322,1422.0,1428.0,1404.0,1408.0,1370.0,1370.0,1394.0,-58.0,-34.0,6.0,16.73,36.0,0.0,
FG1810.ZCE,20180323,1370.0,1394.0,1366.0,1366.0,1346.0,1346.0,1353.0,-48.0,-41.0,6.0,16.23,42.0,6.0,
FG1810.ZCE,20180326,1346.0,1353.0,,,,,1368.0,,15.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180327,,1368.0,,,,,1363.0,,-5.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180328,,1363.0,1356.0,1360.0,1349.0,1360.0,1354.0,-3.0,-9.0,10.0,27.08,42.0,0.0,
FG1810.ZCE,20180329,1360.0,1354.0,1361.0,1373.0,1357.0,1362.0,1364.0,8.0,10.0,12.0,32.74,42.0,0.0,
FG1810.ZCE,20180330,1362.0,1364.0,1386.0,1386.0,1386.0,1386.0,1386.0,22.0,22.0,4.0,11.09,42.0,0.0,
FG1810.ZCE,20180402,1386.0,1386.0,1361.0,1361.0,1361.0,1361.0,1361.0,-25.0,-25.0,2.0,5.44,42.0,0.0,
FG1810.ZCE,20180403,1361.0,1361.0,1343.0,1353.0,1343.0,1353.0,1347.0,-8.0,-14.0,10.0,26.95,42.0,0.0,
FG1810.ZCE,20180404,1353.0,1347.0,1358.0,1360.0,1358.0,1360.0,1359.0,13.0,12.0,4.0,10.87,42.0,0.0,
FG1810.ZCE,20180409,1360.0,1359.0,1334.0,1351.0,1334.0,1345.0,1345.0,-14.0,-14.0,16.0,43.03,48.0,6.0,
FG1810.ZCE,20180410,1345.0,1345.0,1356.0,1356.0,1354.0,1354.0,1355.0,9.0,10.0,6.0,16.26,42.0,-6.0,
FG1810.ZCE,20180411,1354.0,1355.0,1365.0,1365.0,1365.0,1365.0,1365.0,10.0,10.0,2.0,5.46,42.0,0.0,
FG1810.ZCE,20180412,1365.0,1365.0,,,,,1365.0,,0.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180413,,1365.0,,,,,1374.0,,9.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180416,,1374.0,,,,,1365.0,,-9.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180417,,1365.0,,,,,1362.0,,-3.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180418,,1362.0,,,,,1380.0,,18.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180419,,1380.0,1390.0,1415.0,1390.0,1415.0,1407.0,35.0,27.0,12.0,33.76,42.0,0.0,
FG1810.ZCE,20180420,1415.0,1407.0,1399.0,1399.0,1390.0,1394.0,1394.0,-13.0,-13.0,8.0,22.3,40.0,-2.0,
FG1810.ZCE,20180423,1394.0,1394.0,1403.0,1403.0,1397.0,1397.0,1400.0,3.0,6.0,4.0,11.2,40.0,0.0,
FG1810.ZCE,20180424,1397.0,1400.0,1414.0,1414.0,1414.0,1414.0,1414.0,14.0,14.0,2.0,5.66,40.0,0.0,
FG1810.ZCE,20180425,1414.0,1414.0,1408.0,1408.0,1400.0,1401.0,1403.0,-13.0,-11.0,6.0,16.84,40.0,0.0,
FG1810.ZCE,20180426,1401.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,40.0,0.0,
FG1810.ZCE,20180427,,1403.0,1397.0,1397.0,1386.0,1386.0,1393.0,-17.0,-10.0,8.0,22.29,40.0,0.0,
FG1810.ZCE,20180502,1386.0,1393.0,1389.0,1389.0,1379.0,1389.0,1384.0,-4.0,-9.0,12.0,33.21,42.0,2.0,
FG1810.ZCE,20180503,1389.0,1384.0,1404.0,1409.0,1394.0,1397.0,1401.0,13.0,17.0,12.0,33.63,42.0,0.0,
FG1810.ZCE,20180504,1397.0,1401.0,,,,,1392.0,,-9.0,0.0,0.0,42.0,0.0,
FG1810.ZCE,20180507,,1392.0,1375.0,1425.0,1375.0,1398.0,1394.0,6.0,2.0,60.0,167.32,44.0,2.0,
FG1810.ZCE,20180508,1398.0,1394.0,1381.0,1382.0,1381.0,1381.0,1381.0,-13.0,-13.0,6.0,16.58,46.0,2.0,
FG1810.ZCE,20180509,1381.0,1381.0,1374.0,1374.0,1343.0,1343.0,1359.0,-38.0,-22.0,4.0,10.87,44.0,-2.0,
FG1810.ZCE,20180510,1343.0,1359.0,1362.0,1364.0,1362.0,1364.0,1363.0,5.0,4.0,4.0,10.9,44.0,0.0,
FG1810.ZCE,20180511,1364.0,1363.0,1361.0,1369.0,1355.0,1355.0,1363.0,-8.0,0.0,124.0,337.97,54.0,10.0,
FG1810.ZCE,20180514,1355.0,1363.0,1367.0,1367.0,1367.0,1367.0,1367.0,4.0,4.0,2.0,5.47,54.0,0.0,
FG1810.ZCE,20180515,1367.0,1367.0,1377.0,1381.0,1377.0,1381.0,1378.0,14.0,11.0,6.0,16.54,54.0,0.0,
FG1810.ZCE,20180516,1381.0,1378.0,,,,,1378.0,,0.0,0.0,0.0,54.0,0.0,
FG1810.ZCE,20180517,,1378.0,1384.0,1384.0,1376.0,1376.0,1380.0,-2.0,2.0,4.0,11.04,54.0,0.0,
FG1810.ZCE,20180518,1376.0,1380.0,,,,,1368.0,,-12.0,0.0,0.0,54.0,0.0,
FG1810.ZCE,20180521,,1368.0,1360.0,1360.0,1360.0,1360.0,1360.0,-8.0,-8.0,6.0,16.32,56.0,2.0,
FG1810.ZCE,20180522,1360.0,1360.0,,,,,1375.0,,15.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180523,,1375.0,,,,,1375.0,,0.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180524,,1375.0,,,,,1383.0,,8.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180525,,1383.0,1384.0,1384.0,1384.0,1384.0,1384.0,1.0,1.0,2.0,5.54,56.0,0.0,
FG1810.ZCE,20180528,1384.0,1384.0,1397.0,1418.0,1397.0,1418.0,1401.0,34.0,17.0,22.0,61.65,56.0,0.0,
FG1810.ZCE,20180529,1418.0,1401.0,,,,,1418.0,,17.0,0.0,0.0,56.0,0.0,
FG1810.ZCE,20180530,,1418.0,1425.0,1426.0,1425.0,1426.0,1426.0,8.0,8.0,4.0,11.4,54.0,-2.0,
FG1810.ZCE,20180531,1426.0,1426.0,1440.0,1440.0,1429.0,1429.0,1435.0,3.0,9.0,4.0,11.48,54.0,0.0,
FG1810.ZCE,20180601,1429.0,1435.0,1443.0,1443.0,1443.0,1443.0,1443.0,8.0,8.0,4.0,11.54,52.0,-2.0,
FG1810.ZCE,20180604,1443.0,1443.0,1445.0,1450.0,1445.0,1450.0,1448.0,7.0,5.0,14.0,40.54,40.0,-12.0,
FG1810.ZCE,20180605,1450.0,1448.0,,,,,1445.0,,-3.0,0.0,0.0,40.0,0.0,
FG1810.ZCE,20180606,,1445.0,,,,,1444.0,,-1.0,0.0,0.0,40.0,0.0,
FG1810.ZCE,20180607,,1444.0,1454.0,1454.0,1454.0,1454.0,1454.0,10.0,10.0,6.0,17.45,42.0,2.0,
FG1810.ZCE,20180608,1454.0,1454.0,1454.0,1454.0,1453.0,1453.0,1454.0,-1.0,0.0,8.0,23.26,38.0,-4.0,
FG1810.ZCE,20180611,1453.0,1454.0,1454.0,1454.0,1454.0,1454.0,1454.0,0.0,0.0,2.0,5.82,36.0,-2.0,
FG1810.ZCE,20180612,1454.0,1454.0,1437.0,1437.0,1437.0,1437.0,1437.0,-17.0,-17.0,2.0,5.75,38.0,2.0,
FG1810.ZCE,20180613,1437.0,1437.0,1457.0,1457.0,1457.0,1457.0,1457.0,20.0,20.0,2.0,5.83,38.0,0.0,
FG1810.ZCE,20180614,1457.0,1457.0,,,,,1452.0,,-5.0,0.0,0.0,38.0,0.0,
FG1810.ZCE,20180615,,1452.0,1454.0,1472.0,1454.0,1472.0,1465.0,20.0,13.0,10.0,29.3,30.0,-8.0,
FG1810.ZCE,20180619,1472.0,1465.0,1470.0,1470.0,1470.0,1470.0,1470.0,5.0,5.0,2.0,5.88,28.0,-2.0,
FG1810.ZCE,20180620,1470.0,1470.0,1463.0,1463.0,1451.0,1451.0,1457.0,-19.0,-13.0,4.0,11.66,28.0,0.0,
FG1810.ZCE,20180621,1451.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180622,,1457.0,,,,,1452.0,,-5.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180625,,1452.0,1452.0,1452.0,1436.0,1436.0,1444.0,-16.0,-8.0,4.0,11.55,28.0,0.0,
FG1810.ZCE,20180626,1436.0,1444.0,1425.0,1425.0,1425.0,1425.0,1425.0,-19.0,-19.0,6.0,17.1,30.0,2.0,
FG1810.ZCE,20180627,1425.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,30.0,0.0,
FG1810.ZCE,20180628,,1425.0,1442.0,1458.0,1426.0,1436.0,1440.0,11.0,15.0,16.0,46.08,28.0,-2.0,
FG1810.ZCE,20180629,1436.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180702,,1440.0,,,,,1443.0,,3.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180703,,1443.0,,,,,1443.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180704,,1443.0,,,,,1443.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180705,,1443.0,,,,,1443.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180706,,1443.0,,,,,1446.0,,3.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180709,,1446.0,,,,,1446.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180710,,1446.0,1470.0,1472.0,1470.0,1471.0,1471.0,25.0,25.0,6.0,17.65,28.0,0.0,
FG1810.ZCE,20180711,1471.0,1471.0,,,,,1471.0,,0.0,0.0,0.0,28.0,0.0,
FG1810.ZCE,20180712,,1471.0,1432.0,1480.0,1432.0,1480.0,1455.0,9.0,-16.0,12.0,34.91,28.0,0.0,
FG1810.ZCE,20180713,1480.0,1455.0,1480.0,1480.0,1480.0,1480.0,1480.0,25.0,25.0,2.0,5.92,26.0,-2.0,
FG1810.ZCE,20180716,1480.0,1480.0,,,,,1480.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180717,,1480.0,,,,,1480.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180718,,1480.0,,,,,1477.0,,-3.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180719,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180720,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180723,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180724,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180725,,1477.0,,,,,1477.0,,0.0,0.0,0.0,26.0,0.0,
FG1810.ZCE,20180726,,1477.0,1477.0,1477.0,1467.0,1469.0,1470.0,-8.0,-7.0,8.0,23.52,24.0,-2.0,
FG1810.ZCE,20180727,1469.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180730,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180731,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180801,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180802,,1470.0,,,,,1470.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180803,,1470.0,,,,,1465.0,,-5.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180806,,1465.0,,,,,1465.0,,0.0,0.0,0.0,24.0,0.0,
FG1810.ZCE,20180807,,1465.0,1478.0,1478.0,1478.0,1478.0,1478.0,13.0,13.0,2.0,5.91,22.0,-2.0,
FG1810.ZCE,20180808,1478.0,1478.0,,,,,1478.0,,0.0,0.0,0.0,22.0,0.0,
FG1810.ZCE,20180809,,1478.0,1446.0,1446.0,1446.0,1446.0,1446.0,-32.0,-32.0,2.0,5.78,20.0,-2.0,
FG1810.ZCE,20180810,1446.0,1446.0,,,,,1452.0,,6.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180813,,1452.0,,,,,1461.0,,9.0,0.0,0.0,20.0,0.0,
FG1810.ZCE,20180814,,1461.0,1480.0,1480.0,1480.0,1480.0,1480.0,19.0,19.0,6.0,17.76,16.0,-4.0,
FG1810.ZCE,20180815,1480.0,1480.0,1480.0,1480.0,1480.0,1480.0,1480.0,0.0,0.0,2.0,5.92,16.0,0.0,
FG1810.ZCE,20180816,1480.0,1480.0,,,,,1478.0,,-2.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180817,,1478.0,,,,,1478.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180820,,1478.0,,,,,1475.0,,-3.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180821,,1475.0,,,,,1475.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180822,,1475.0,,,,,1475.0,,0.0,0.0,0.0,16.0,0.0,
FG1810.ZCE,20180823,,1475.0,1455.0,1455.0,1455.0,1455.0,1455.0,-20.0,-20.0,4.0,11.64,14.0,-2.0,
FG1810.ZCE,20180824,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,0.0,0.0,4.0,11.64,14.0,0.0,
FG1810.ZCE,20180827,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,1455.0,0.0,0.0,2.0,5.82,16.0,2.0,
FG1810.ZCE,20180828,1455.0,1455.0,1522.0,1522.0,1522.0,1522.0,1522.0,67.0,67.0,4.0,12.18,14.0,-2.0,
FG1810.ZCE,20180829,1522.0,1522.0,,,,,1485.0,,-37.0,0.0,0.0,14.0,0.0,
FG1810.ZCE,20180830,,1485.0,1487.0,1487.0,1487.0,1487.0,1487.0,2.0,2.0,2.0,5.95,12.0,-2.0,
FG1810.ZCE,20180831,1487.0,1487.0,,,,,1487.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180903,,1487.0,,,,,1480.0,,-7.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180904,,1480.0,1489.0,1489.0,1470.0,1470.0,1480.0,-10.0,0.0,4.0,11.84,12.0,0.0,
FG1810.ZCE,20180905,1470.0,1480.0,,,,,1480.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180906,,1480.0,,,,,1480.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180907,,1480.0,,,,,1464.0,,-16.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180910,,1464.0,,,,,1464.0,,0.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180911,,1464.0,,,,,1452.0,,-12.0,0.0,0.0,12.0,0.0,
FG1810.ZCE,20180912,,1452.0,1496.0,1496.0,1496.0,1496.0,1496.0,44.0,44.0,2.0,5.98,12.0,0.0,
FG1810.ZCE,20180913,1496.0,1496.0,1490.0,1490.0,1423.0,1423.0,1457.0,-73.0,-39.0,4.0,11.65,10.0,-2.0,
FG1810.ZCE,20180914,1423.0,1457.0,1488.0,1488.0,1444.0,1488.0,1477.0,31.0,20.0,16.0,47.26,10.0,0.0,
FG1810.ZCE,20180917,1488.0,1477.0,1437.0,1448.0,1435.0,1448.0,1440.0,-29.0,-37.0,6.0,17.28,6.0,-4.0,
FG1810.ZCE,20180918,1448.0,1440.0,1454.0,1454.0,1454.0,1454.0,1454.0,14.0,14.0,6.0,17.45,4.0,-2.0,
FG1810.ZCE,20180919,1454.0,1454.0,1488.0,1488.0,1488.0,1488.0,1488.0,34.0,34.0,4.0,11.9,2.0,-2.0,
FG1810.ZCE,20180920,1488.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20180921,,1488.0,1548.0,1548.0,1457.0,1457.0,1503.0,-31.0,15.0,4.0,12.02,2.0,0.0,
FG1810.ZCE,20180925,1457.0,1503.0,,,,,1503.0,,0.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20180926,,1503.0,1460.0,1460.0,1460.0,1460.0,1460.0,-43.0,-43.0,2.0,5.84,2.0,0.0,
FG1810.ZCE,20180927,1460.0,1460.0,1440.0,1440.0,1440.0,1440.0,1440.0,-20.0,-20.0,2.0,5.76,2.0,0.0,
FG1810.ZCE,20180928,1440.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20181008,,1440.0,,,,,1416.0,,-24.0,0.0,0.0,2.0,0.0,
FG1810.ZCE,20181009,,1416.0,1400.0,1400.0,1400.0,1400.0,1400.0,-16.0,-16.0,2.0,5.6,0.0,-2.0,
FG1810.ZCE,20181010,1400.0,1400.0,,,,,1408.0,,8.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181011,,1408.0,,,,,1397.0,,-11.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181012,,1397.0,,,,,1395.0,,-2.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181015,,1395.0,,,,,1384.0,,-11.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181016,,1384.0,,,,,1380.0,,-4.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181017,,1380.0,,,,,1381.0,,1.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181018,,1381.0,,,,,1371.0,,-10.0,0.0,0.0,0.0,0.0,
FG1810.ZCE,20181019,,1371.0,,,,,1372.0,,1.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink