fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cf2449b59f4ac8deab293340d416972cc2bd2d1
finance-talk/data/FG/FG2002.csv
T
vipg 8e87446fb8 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

240 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
FG2002.ZCE,20190222,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190225,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190226,,1283.0,,,,,1288.0,,5.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190227,,1288.0,,,,,1288.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190228,,1288.0,1252.0,1252.0,1250.0,1250.0,1251.0,-38.0,-37.0,6.0,15.02,6.0,6.0,
FG2002.ZCE,20190301,1250.0,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0,
FG2002.ZCE,20190304,,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0,
FG2002.ZCE,20190305,,1251.0,1250.0,1250.0,1250.0,1250.0,1250.0,-1.0,-1.0,6.0,15.0,0.0,-6.0,
FG2002.ZCE,20190306,1250.0,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190307,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190308,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190311,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190312,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190313,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190314,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20190315,,1250.0,1260.0,1260.0,1260.0,1260.0,1260.0,10.0,10.0,2.0,5.04,2.0,2.0,
FG2002.ZCE,20190318,1260.0,1260.0,,,,,1255.0,,-5.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190319,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190320,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190321,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190322,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190325,,1255.0,1265.0,1265.0,1265.0,1265.0,1265.0,10.0,10.0,2.0,5.06,4.0,2.0,
FG2002.ZCE,20190326,1265.0,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190327,,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190328,,1265.0,1219.0,1219.0,1219.0,1219.0,1219.0,-46.0,-46.0,2.0,4.88,2.0,-2.0,
FG2002.ZCE,20190329,1219.0,1219.0,,,,,1225.0,,6.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190401,,1225.0,,,,,1232.0,,7.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190402,,1232.0,1237.0,1256.0,1237.0,1256.0,1247.0,24.0,15.0,4.0,9.97,4.0,2.0,
FG2002.ZCE,20190403,1256.0,1247.0,,,,,1247.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190404,,1247.0,,,,,1248.0,,1.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190408,,1248.0,,,,,1260.0,,12.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20190409,,1260.0,1258.0,1258.0,1258.0,1258.0,1258.0,-2.0,-2.0,2.0,5.03,2.0,-2.0,
FG2002.ZCE,20190410,1258.0,1258.0,,,,,1274.0,,16.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190411,,1274.0,,,,,1282.0,,8.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190412,,1282.0,,,,,1282.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190415,,1282.0,1293.0,1293.0,1293.0,1293.0,1293.0,11.0,11.0,2.0,5.17,2.0,0.0,
FG2002.ZCE,20190416,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190417,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190418,,1293.0,,,,,1291.0,,-2.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190419,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190422,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190423,,1291.0,,,,,1299.0,,8.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190424,,1299.0,,,,,1330.0,,31.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190425,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190426,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190429,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190430,,1330.0,1349.0,1349.0,1349.0,1349.0,1349.0,19.0,19.0,2.0,5.4,2.0,0.0,
FG2002.ZCE,20190506,1349.0,1349.0,,,,,1334.0,,-15.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190507,,1334.0,,,,,1323.0,,-11.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190508,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190509,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20190510,,1323.0,1328.0,1328.0,1328.0,1328.0,1328.0,5.0,5.0,100.0,265.6,102.0,100.0,
FG2002.ZCE,20190513,1328.0,1328.0,,,,,1328.0,,0.0,0.0,0.0,102.0,0.0,
FG2002.ZCE,20190514,,1328.0,,,,,1328.0,,0.0,0.0,0.0,102.0,0.0,
FG2002.ZCE,20190515,,1328.0,1318.0,1318.0,1318.0,1318.0,1318.0,-10.0,-10.0,2.0,5.27,102.0,0.0,
FG2002.ZCE,20190516,1318.0,1318.0,1345.0,1345.0,1345.0,1345.0,1345.0,27.0,27.0,400.0,1076.0,502.0,400.0,
FG2002.ZCE,20190517,1345.0,1345.0,,,,,1355.0,,10.0,0.0,0.0,502.0,0.0,
FG2002.ZCE,20190520,,1355.0,,,,,1355.0,,0.0,0.0,0.0,502.0,0.0,
FG2002.ZCE,20190521,,1355.0,,,,,1355.0,,0.0,0.0,0.0,502.0,0.0,
FG2002.ZCE,20190522,,1355.0,1355.0,1355.0,1355.0,1355.0,1355.0,0.0,0.0,140.0,379.4,642.0,140.0,
FG2002.ZCE,20190523,1355.0,1355.0,,,,,1354.0,,-1.0,0.0,0.0,642.0,0.0,
FG2002.ZCE,20190524,,1354.0,,,,,1354.0,,0.0,0.0,0.0,642.0,0.0,
FG2002.ZCE,20190527,,1354.0,,,,,1354.0,,0.0,0.0,0.0,642.0,0.0,
FG2002.ZCE,20190528,,1354.0,1349.0,1349.0,1344.0,1344.0,1347.0,-10.0,-7.0,4.0,10.77,644.0,2.0,
FG2002.ZCE,20190529,1344.0,1347.0,1357.0,1357.0,1357.0,1357.0,1357.0,10.0,10.0,200.0,542.8,844.0,200.0,
FG2002.ZCE,20190530,1357.0,1357.0,,,,,1342.0,,-15.0,0.0,0.0,844.0,0.0,
FG2002.ZCE,20190531,,1342.0,1348.0,1348.0,1348.0,1348.0,1348.0,6.0,6.0,400.0,1078.4,1244.0,400.0,
FG2002.ZCE,20190603,1348.0,1348.0,,,,,1330.0,,-18.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190604,,1330.0,,,,,1324.0,,-6.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190605,,1324.0,,,,,1324.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190606,,1324.0,,,,,1333.0,,9.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190610,,1333.0,,,,,1341.0,,8.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190611,,1341.0,,,,,1395.0,,54.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190612,,1395.0,,,,,1395.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190613,,1395.0,,,,,1400.0,,5.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190614,,1400.0,,,,,1404.0,,4.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190617,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190618,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190619,,1404.0,,,,,1407.0,,3.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190620,,1407.0,,,,,1411.0,,4.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190621,,1411.0,,,,,1416.0,,5.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190624,,1416.0,,,,,1423.0,,7.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190625,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190626,,1423.0,1423.0,1432.0,1423.0,1432.0,1428.0,9.0,5.0,4.0,11.42,1242.0,-2.0,
FG2002.ZCE,20190627,1432.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190628,,1428.0,1433.0,1433.0,1429.0,1429.0,1431.0,1.0,3.0,4.0,11.45,1242.0,0.0,
FG2002.ZCE,20190701,1429.0,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190702,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190703,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190704,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190705,,1431.0,1430.0,1430.0,1430.0,1430.0,1430.0,-1.0,-1.0,2.0,5.72,1242.0,0.0,
FG2002.ZCE,20190708,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190709,,1430.0,,,,,1430.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190710,,1430.0,1420.0,1420.0,1420.0,1420.0,1420.0,-10.0,-10.0,2.0,5.68,1242.0,0.0,
FG2002.ZCE,20190711,1420.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190712,,1420.0,,,,,1415.0,,-5.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190715,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190716,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190717,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190718,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190719,,1415.0,,,,,1432.0,,17.0,0.0,0.0,1242.0,0.0,
FG2002.ZCE,20190722,,1432.0,1425.0,1425.0,1425.0,1425.0,1425.0,-7.0,-7.0,2.0,5.7,1244.0,2.0,
FG2002.ZCE,20190723,1425.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190724,,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190725,,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190726,,1425.0,1420.0,1420.0,1420.0,1420.0,1420.0,-5.0,-5.0,2.0,5.68,1246.0,2.0,
FG2002.ZCE,20190729,1420.0,1420.0,1444.0,1444.0,1425.0,1425.0,1435.0,5.0,15.0,4.0,11.48,1244.0,-2.0,
FG2002.ZCE,20190730,1425.0,1435.0,,,,,1421.0,,-14.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190731,,1421.0,1417.0,1417.0,1417.0,1417.0,1417.0,-4.0,-4.0,2.0,5.67,1244.0,0.0,
FG2002.ZCE,20190801,1417.0,1417.0,,,,,1416.0,,-1.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190802,,1416.0,,,,,1394.0,,-22.0,0.0,0.0,1244.0,0.0,
FG2002.ZCE,20190805,,1394.0,1389.0,1389.0,1389.0,1389.0,1389.0,-5.0,-5.0,100.0,277.8,1144.0,-100.0,
FG2002.ZCE,20190806,1389.0,1389.0,1419.0,1419.0,1419.0,1419.0,1419.0,30.0,30.0,2.0,5.68,1144.0,0.0,
FG2002.ZCE,20190807,1419.0,1419.0,,,,,1389.0,,-30.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190808,,1389.0,,,,,1382.0,,-7.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190809,,1382.0,,,,,1382.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190812,,1382.0,,,,,1391.0,,9.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190813,,1391.0,,,,,1391.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190814,,1391.0,,,,,1393.0,,2.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190815,,1393.0,,,,,1404.0,,11.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190816,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190819,,1404.0,,,,,1409.0,,5.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190820,,1409.0,,,,,1410.0,,1.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190821,,1410.0,,,,,1410.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190822,,1410.0,,,,,1410.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190823,,1410.0,,,,,1406.0,,-4.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190826,,1406.0,1381.0,1402.0,1381.0,1398.0,1393.0,-8.0,-13.0,34.0,94.74,1154.0,10.0,
FG2002.ZCE,20190827,1398.0,1393.0,,,,,1387.0,,-6.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20190828,,1387.0,,,,,1387.0,,0.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20190829,,1387.0,,,,,1380.0,,-7.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20190830,,1380.0,1387.0,1388.0,1367.0,1388.0,1375.0,8.0,-5.0,10.0,27.5,1156.0,2.0,
FG2002.ZCE,20190902,1388.0,1375.0,,,,,1376.0,,1.0,0.0,0.0,1156.0,0.0,
FG2002.ZCE,20190903,,1376.0,1392.0,1392.0,1392.0,1392.0,1392.0,16.0,16.0,2.0,5.57,1156.0,0.0,
FG2002.ZCE,20190904,1392.0,1392.0,1388.0,1392.0,1388.0,1392.0,1391.0,0.0,-1.0,14.0,38.96,1146.0,-10.0,
FG2002.ZCE,20190905,1392.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190906,,1391.0,,,,,1391.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190909,,1391.0,,,,,1399.0,,8.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190910,,1399.0,,,,,1405.0,,6.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190911,,1405.0,,,,,1405.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20190912,,1405.0,1456.0,1456.0,1433.0,1433.0,1441.0,28.0,36.0,8.0,23.05,1144.0,-2.0,
FG2002.ZCE,20190916,1433.0,1441.0,,,,,1444.0,,3.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190917,,1444.0,,,,,1444.0,,0.0,0.0,0.0,1144.0,0.0,
FG2002.ZCE,20190918,,1444.0,1447.0,1450.0,1441.0,1445.0,1446.0,1.0,2.0,16.0,46.28,1144.0,0.0,
FG2002.ZCE,20190919,1445.0,1446.0,1419.0,1421.0,1418.0,1420.0,1419.0,-26.0,-27.0,52.0,147.59,1180.0,36.0,
FG2002.ZCE,20190920,1420.0,1419.0,1420.0,1420.0,1417.0,1418.0,1418.0,-1.0,-1.0,26.0,73.75,1154.0,-26.0,
FG2002.ZCE,20190923,1418.0,1418.0,1418.0,1418.0,1418.0,1418.0,1418.0,0.0,0.0,10.0,28.36,1144.0,-10.0,
FG2002.ZCE,20190924,1418.0,1418.0,1413.0,1413.0,1406.0,1406.0,1410.0,-12.0,-8.0,4.0,11.28,1148.0,4.0,
FG2002.ZCE,20190925,1406.0,1410.0,,,,,1407.0,,-3.0,0.0,0.0,1148.0,0.0,
FG2002.ZCE,20190926,,1407.0,1397.0,1397.0,1396.0,1396.0,1397.0,-11.0,-10.0,4.0,11.17,1144.0,-4.0,
FG2002.ZCE,20190927,1396.0,1397.0,1437.0,1437.0,1420.0,1425.0,1428.0,28.0,31.0,10.0,28.56,1146.0,2.0,
FG2002.ZCE,20190930,1425.0,1428.0,1415.0,1450.0,1415.0,1450.0,1436.0,22.0,8.0,14.0,40.2,1150.0,4.0,
FG2002.ZCE,20191008,1450.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191009,,1436.0,,,,,1433.0,,-3.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191010,,1433.0,,,,,1429.0,,-4.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191011,,1429.0,,,,,1431.0,,2.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191014,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191015,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1150.0,0.0,
FG2002.ZCE,20191016,,1431.0,1446.0,1446.0,1446.0,1446.0,1446.0,15.0,15.0,2.0,5.78,1150.0,0.0,
FG2002.ZCE,20191017,1446.0,1446.0,1420.0,1439.0,1420.0,1430.0,1432.0,-16.0,-14.0,8.0,22.91,1152.0,2.0,
FG2002.ZCE,20191018,1430.0,1432.0,1435.0,1444.0,1407.0,1438.0,1422.0,6.0,-10.0,104.0,295.82,1154.0,2.0,
FG2002.ZCE,20191021,1438.0,1422.0,1479.0,1479.0,1431.0,1470.0,1463.0,48.0,41.0,20.0,58.52,1152.0,-2.0,
FG2002.ZCE,20191022,1470.0,1463.0,1465.0,1492.0,1426.0,1470.0,1460.0,7.0,-3.0,120.0,350.3,1160.0,8.0,
FG2002.ZCE,20191023,1470.0,1460.0,1469.0,1480.0,1468.0,1480.0,1476.0,20.0,16.0,30.0,88.59,1164.0,4.0,
FG2002.ZCE,20191024,1480.0,1476.0,1475.0,1475.0,1475.0,1475.0,1475.0,-1.0,-1.0,18.0,53.1,1164.0,0.0,
FG2002.ZCE,20191025,1475.0,1475.0,1465.0,1473.0,1465.0,1468.0,1467.0,-7.0,-8.0,14.0,41.08,1158.0,-6.0,
FG2002.ZCE,20191028,1468.0,1467.0,1472.0,1472.0,1472.0,1472.0,1472.0,5.0,5.0,2.0,5.89,1156.0,-2.0,
FG2002.ZCE,20191029,1472.0,1472.0,1456.0,1471.0,1445.0,1445.0,1457.0,-27.0,-15.0,6.0,17.49,1158.0,2.0,
FG2002.ZCE,20191030,1445.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,1158.0,0.0,
FG2002.ZCE,20191031,,1457.0,1466.0,1466.0,1466.0,1466.0,1466.0,9.0,9.0,2.0,5.86,1160.0,2.0,
FG2002.ZCE,20191101,1466.0,1466.0,1467.0,1467.0,1458.0,1458.0,1462.0,-8.0,-4.0,6.0,17.54,1160.0,0.0,
FG2002.ZCE,20191104,1458.0,1462.0,,,,,1462.0,,0.0,0.0,0.0,1160.0,0.0,
FG2002.ZCE,20191105,,1462.0,1475.0,1475.0,1475.0,1475.0,1475.0,13.0,13.0,2.0,5.9,1160.0,0.0,
FG2002.ZCE,20191106,1475.0,1475.0,,,,,1469.0,,-6.0,0.0,0.0,1160.0,0.0,
FG2002.ZCE,20191107,,1469.0,,,,,1469.0,,0.0,0.0,0.0,1160.0,0.0,
FG2002.ZCE,20191108,,1469.0,1482.0,1482.0,1470.0,1470.0,1476.0,1.0,7.0,4.0,11.81,1156.0,-4.0,
FG2002.ZCE,20191111,1470.0,1476.0,1465.0,1465.0,1465.0,1465.0,1465.0,-11.0,-11.0,2.0,5.86,1154.0,-2.0,
FG2002.ZCE,20191112,1465.0,1465.0,,,,,1460.0,,-5.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20191113,,1460.0,1441.0,1456.0,1441.0,1456.0,1449.0,-4.0,-11.0,4.0,11.59,1150.0,-4.0,
FG2002.ZCE,20191114,1456.0,1449.0,1467.0,1467.0,1467.0,1467.0,1467.0,18.0,18.0,32.0,93.89,1160.0,10.0,
FG2002.ZCE,20191115,1467.0,1467.0,1466.0,1468.0,1465.0,1465.0,1467.0,-2.0,0.0,16.0,46.93,1148.0,-12.0,
FG2002.ZCE,20191118,1465.0,1467.0,1465.0,1466.0,1442.0,1466.0,1454.0,-1.0,-13.0,12.0,34.9,1148.0,0.0,
FG2002.ZCE,20191119,1466.0,1454.0,1466.0,1466.0,1450.0,1450.0,1458.0,-4.0,4.0,4.0,11.66,1146.0,-2.0,
FG2002.ZCE,20191120,1450.0,1458.0,,,,,1458.0,,0.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20191121,,1458.0,1432.0,1432.0,1432.0,1432.0,1432.0,-26.0,-26.0,2.0,5.73,1146.0,0.0,
FG2002.ZCE,20191122,1432.0,1432.0,1416.0,1434.0,1416.0,1419.0,1423.0,-13.0,-9.0,12.0,34.15,1146.0,0.0,
FG2002.ZCE,20191125,1419.0,1423.0,1399.0,1408.0,1399.0,1408.0,1402.0,-15.0,-21.0,6.0,16.82,1146.0,0.0,
FG2002.ZCE,20191126,1408.0,1402.0,,,,,1409.0,,7.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20191127,,1409.0,1426.0,1426.0,1405.0,1405.0,1416.0,-4.0,7.0,4.0,11.32,1146.0,0.0,
FG2002.ZCE,20191128,1405.0,1416.0,,,,,1417.0,,1.0,0.0,0.0,1146.0,0.0,
FG2002.ZCE,20191129,,1417.0,1444.0,1444.0,1444.0,1444.0,1444.0,27.0,27.0,4.0,11.55,1148.0,2.0,
FG2002.ZCE,20191202,1444.0,1444.0,,,,,1443.0,,-1.0,0.0,0.0,1148.0,0.0,
FG2002.ZCE,20191203,,1443.0,,,,,1443.0,,0.0,0.0,0.0,1148.0,0.0,
FG2002.ZCE,20191204,,1443.0,1427.0,1427.0,1427.0,1427.0,1427.0,-16.0,-16.0,2.0,5.71,1148.0,0.0,
FG2002.ZCE,20191205,1427.0,1427.0,1425.0,1453.0,1398.0,1426.0,1425.0,-1.0,-2.0,52.0,148.15,1156.0,8.0,
FG2002.ZCE,20191206,1426.0,1425.0,1448.0,1448.0,1435.0,1435.0,1442.0,10.0,17.0,4.0,11.53,1156.0,0.0,
FG2002.ZCE,20191209,1435.0,1442.0,1447.0,1480.0,1447.0,1468.0,1461.0,26.0,19.0,10.0,29.23,1154.0,-2.0,
FG2002.ZCE,20191210,1468.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20191211,,1461.0,,,,,1461.0,,0.0,0.0,0.0,1154.0,0.0,
FG2002.ZCE,20191212,,1461.0,1461.0,1461.0,1461.0,1461.0,1461.0,0.0,0.0,2.0,5.84,1152.0,-2.0,
FG2002.ZCE,20191213,1461.0,1461.0,1462.0,1462.0,1462.0,1462.0,1462.0,1.0,1.0,2.0,5.85,1152.0,0.0,
FG2002.ZCE,20191216,1462.0,1462.0,1476.0,1476.0,1476.0,1476.0,1476.0,14.0,14.0,4.0,11.81,1152.0,0.0,
FG2002.ZCE,20191217,1476.0,1476.0,1517.0,1517.0,1470.0,1470.0,1486.0,-6.0,10.0,8.0,23.78,1152.0,0.0,
FG2002.ZCE,20191218,1470.0,1486.0,,,,,1486.0,,0.0,0.0,0.0,1152.0,0.0,
FG2002.ZCE,20191219,,1486.0,,,,,1486.0,,0.0,0.0,0.0,1152.0,0.0,
FG2002.ZCE,20191220,,1486.0,,,,,1478.0,,-8.0,0.0,0.0,1152.0,0.0,
FG2002.ZCE,20191223,,1478.0,1473.0,1514.0,1471.0,1471.0,1486.0,-7.0,8.0,6.0,17.83,1152.0,0.0,
FG2002.ZCE,20191224,1471.0,1486.0,1503.0,1503.0,1503.0,1503.0,1503.0,17.0,17.0,500.0,1503.0,1152.0,0.0,
FG2002.ZCE,20191225,1503.0,1503.0,1470.0,1521.0,1470.0,1503.0,1477.0,0.0,-26.0,612.0,1808.23,1072.0,-80.0,
FG2002.ZCE,20191226,1503.0,1477.0,1513.0,1513.0,1474.0,1474.0,1474.0,-3.0,-3.0,424.0,1250.17,650.0,-422.0,
FG2002.ZCE,20191227,1474.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0,
FG2002.ZCE,20191230,,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0,
FG2002.ZCE,20191231,,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0,
FG2002.ZCE,20200102,,1474.0,,,,,1474.0,,0.0,0.0,0.0,325.0,-325.0,
FG2002.ZCE,20200103,,1474.0,1529.0,1529.0,1510.0,1510.0,1516.0,36.0,42.0,3.0,9.1,325.0,0.0,
FG2002.ZCE,20200106,1510.0,1516.0,,,,,1516.0,,0.0,0.0,0.0,325.0,0.0,
FG2002.ZCE,20200107,,1516.0,1509.0,1509.0,1509.0,1509.0,1509.0,-7.0,-7.0,50.0,150.9,275.0,-50.0,
FG2002.ZCE,20200108,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200109,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200110,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200113,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0,
FG2002.ZCE,20200114,,1509.0,1509.0,1509.0,1509.0,1509.0,1509.0,0.0,0.0,270.0,814.86,5.0,-270.0,
FG2002.ZCE,20200115,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,5.0,0.0,
FG2002.ZCE,20200116,,1509.0,1509.0,1509.0,1509.0,1509.0,1509.0,0.0,0.0,1.0,3.02,4.0,-1.0,
FG2002.ZCE,20200117,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20200120,,1509.0,,,,,1509.0,,0.0,0.0,0.0,4.0,0.0,
FG2002.ZCE,20200121,,1509.0,1496.0,1496.0,1496.0,1496.0,1496.0,-13.0,-13.0,2.0,5.99,2.0,-2.0,
FG2002.ZCE,20200122,1496.0,1496.0,,,,,1493.0,,-3.0,0.0,0.0,2.0,0.0,
FG2002.ZCE,20200123,,1493.0,1496.0,1496.0,1496.0,1496.0,1496.0,3.0,3.0,2.0,5.99,0.0,-2.0,
FG2002.ZCE,20200203,1496.0,1496.0,,,,,1411.0,,-85.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200204,,1411.0,,,,,1398.0,,-13.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200205,,1398.0,,,,,1396.0,,-2.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200206,,1396.0,,,,,1413.0,,17.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200207,,1413.0,,,,,1424.0,,11.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200210,,1424.0,,,,,1425.0,,1.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200211,,1425.0,,,,,1436.0,,11.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200212,,1436.0,,,,,1433.0,,-3.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200213,,1433.0,,,,,1418.0,,-15.0,0.0,0.0,0.0,0.0,
FG2002.ZCE,20200214,,1418.0,,,,,1413.0,,-5.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink