fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cf2449b59f4ac8deab293340d416972cc2bd2d1
finance-talk/data/FG/FG2007.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

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
FG2007.ZCE,20190715,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,,
FG2007.ZCE,20190716,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190717,,1374.0,,,,,1375.0,,1.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190718,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190719,,1375.0,,,,,1381.0,,6.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190722,,1381.0,,,,,1381.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190723,,1381.0,,,,,1381.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190724,,1381.0,1347.0,1390.0,1347.0,1390.0,1369.0,9.0,-12.0,4.0,10.95,2.0,2.0,
FG2007.ZCE,20190725,1390.0,1369.0,,,,,1375.0,,6.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190726,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190729,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190730,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190731,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190801,,1375.0,1360.0,1380.0,1360.0,1380.0,1370.0,5.0,-5.0,4.0,10.96,2.0,0.0,
FG2007.ZCE,20190802,1380.0,1370.0,1341.0,1365.0,1341.0,1365.0,1353.0,-5.0,-17.0,4.0,10.82,2.0,0.0,
FG2007.ZCE,20190805,1365.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190806,,1353.0,,,,,1353.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190807,,1353.0,1350.0,1379.0,1335.0,1360.0,1356.0,7.0,3.0,8.0,21.7,2.0,0.0,
FG2007.ZCE,20190808,1360.0,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190809,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20190812,,1356.0,1359.0,1359.0,1359.0,1359.0,1359.0,3.0,3.0,2.0,5.44,0.0,-2.0,
FG2007.ZCE,20190813,1359.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190814,,1359.0,,,,,1361.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190815,,1361.0,,,,,1375.0,,14.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190816,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190819,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190820,,1375.0,,,,,1380.0,,5.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190821,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190822,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190823,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190826,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190827,,1380.0,,,,,1364.0,,-16.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190829,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190830,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190902,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190903,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190904,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190905,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190906,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190909,,1364.0,,,,,1367.0,,3.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190910,,1367.0,,,,,1379.0,,12.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190911,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190912,,1379.0,,,,,1389.0,,10.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190916,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190917,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190918,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190919,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190920,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190923,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190924,,1389.0,,,,,1381.0,,-8.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190925,,1381.0,,,,,1378.0,,-3.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190926,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190927,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20190930,,1378.0,,,,,1381.0,,3.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191008,,1381.0,,,,,1383.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191009,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191010,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191011,,1383.0,,,,,1385.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191014,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191015,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191016,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191017,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191018,,1385.0,1385.0,1397.0,1385.0,1397.0,1391.0,12.0,6.0,40.0,111.28,0.0,0.0,
FG2007.ZCE,20191021,1397.0,1391.0,,,,,1403.0,,12.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191022,,1403.0,,,,,1403.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191023,,1403.0,,,,,1404.0,,1.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191024,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191025,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191028,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191029,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191030,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191031,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191101,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191104,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191105,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191106,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20191107,,1404.0,1430.0,1430.0,1398.0,1398.0,1414.0,-6.0,10.0,20.0,56.56,0.0,0.0,
FG2007.ZCE,20191108,1398.0,1414.0,1436.0,1442.0,1436.0,1442.0,1438.0,28.0,24.0,32.0,92.0,30.0,30.0,
FG2007.ZCE,20191111,1442.0,1438.0,1414.0,1414.0,1414.0,1414.0,1414.0,-24.0,-24.0,2.0,5.66,30.0,0.0,
FG2007.ZCE,20191112,1414.0,1414.0,1393.0,1393.0,1386.0,1388.0,1392.0,-26.0,-22.0,32.0,89.06,2.0,-28.0,
FG2007.ZCE,20191113,1388.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191114,,1392.0,1392.0,1392.0,1392.0,1392.0,1392.0,0.0,0.0,2.0,5.57,2.0,0.0,
FG2007.ZCE,20191115,1392.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191118,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191119,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191120,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191121,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191122,,1392.0,,,,,1384.0,,-8.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191125,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191126,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191127,,1384.0,1376.0,1390.0,1376.0,1390.0,1383.0,6.0,-1.0,4.0,11.06,2.0,0.0,
FG2007.ZCE,20191128,1390.0,1383.0,,,,,1388.0,,5.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191129,,1388.0,1409.0,1409.0,1409.0,1409.0,1409.0,21.0,21.0,2.0,5.64,4.0,2.0,
FG2007.ZCE,20191202,1409.0,1409.0,,,,,1409.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191203,,1409.0,,,,,1406.0,,-3.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191204,,1406.0,1408.0,1408.0,1408.0,1408.0,1408.0,2.0,2.0,2.0,5.63,6.0,2.0,
FG2007.ZCE,20191205,1408.0,1408.0,1416.0,1420.0,1416.0,1420.0,1417.0,12.0,9.0,8.0,22.67,10.0,4.0,
FG2007.ZCE,20191206,1420.0,1417.0,,,,,1415.0,,-2.0,0.0,0.0,10.0,0.0,
FG2007.ZCE,20191209,,1415.0,1440.0,1440.0,1440.0,1440.0,1440.0,25.0,25.0,2.0,5.76,8.0,-2.0,
FG2007.ZCE,20191210,1440.0,1440.0,,,,,1441.0,,1.0,0.0,0.0,8.0,0.0,
FG2007.ZCE,20191211,,1441.0,,,,,1447.0,,6.0,0.0,0.0,8.0,0.0,
FG2007.ZCE,20191212,,1447.0,1438.0,1438.0,1438.0,1438.0,1438.0,-9.0,-9.0,6.0,17.26,4.0,-4.0,
FG2007.ZCE,20191213,1438.0,1438.0,,,,,1443.0,,5.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191216,,1443.0,,,,,1443.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191217,,1443.0,,,,,1443.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191218,,1443.0,,,,,1465.0,,22.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191219,,1465.0,,,,,1465.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191220,,1465.0,,,,,1465.0,,0.0,0.0,0.0,4.0,0.0,
FG2007.ZCE,20191223,,1465.0,1454.0,1454.0,1454.0,1454.0,1454.0,-11.0,-11.0,2.0,5.82,2.0,-2.0,
FG2007.ZCE,20191224,1454.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191225,,1454.0,,,,,1454.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191226,,1454.0,1470.0,1470.0,1470.0,1470.0,1470.0,16.0,16.0,2.0,5.88,2.0,0.0,
FG2007.ZCE,20191227,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191230,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20191231,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20200102,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1.0,-1.0,
FG2007.ZCE,20200103,,1470.0,,,,,1483.0,,13.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200106,,1483.0,,,,,1487.0,,4.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200107,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200108,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200109,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200110,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200113,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200114,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200115,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200116,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200117,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200120,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200121,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200122,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200123,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200203,,1487.0,,,,,1433.0,,-54.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200204,,1433.0,,,,,1401.0,,-32.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200205,,1401.0,,,,,1401.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200206,,1401.0,,,,,1404.0,,3.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200207,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200210,,1404.0,1389.0,1389.0,1389.0,1389.0,1389.0,-15.0,-15.0,1.0,2.78,1.0,0.0,
FG2007.ZCE,20200211,1389.0,1389.0,,,,,1395.0,,6.0,0.0,0.0,1.0,0.0,
FG2007.ZCE,20200212,,1395.0,1411.0,1411.0,1411.0,1411.0,1411.0,16.0,16.0,1.0,2.82,0.0,-1.0,
FG2007.ZCE,20200213,1411.0,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200214,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200217,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200218,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200219,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200220,,1411.0,,,,,1412.0,,1.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200221,,1412.0,,,,,1414.0,,2.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200224,,1414.0,,,,,1418.0,,4.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200225,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200226,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200227,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200228,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200302,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200303,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200304,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200305,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200306,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200309,,1418.0,,,,,1379.0,,-39.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200310,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200311,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200312,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200313,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200316,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200317,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200318,,1379.0,,,,,1373.0,,-6.0,0.0,0.0,0.0,0.0,
FG2007.ZCE,20200319,,1373.0,1349.0,1349.0,1349.0,1349.0,1349.0,-24.0,-24.0,1.0,2.7,1.0,1.0,
FG2007.ZCE,20200320,1349.0,1349.0,1403.0,1403.0,1339.0,1378.0,1373.0,29.0,24.0,3.0,8.24,2.0,1.0,
FG2007.ZCE,20200323,1378.0,1373.0,,,,,1351.0,,-22.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20200324,,1351.0,,,,,1351.0,,0.0,0.0,0.0,2.0,0.0,
FG2007.ZCE,20200325,,1351.0,1371.0,1371.0,1371.0,1371.0,1371.0,20.0,20.0,1.0,2.74,3.0,1.0,
FG2007.ZCE,20200326,1371.0,1371.0,1339.0,1358.0,1339.0,1358.0,1349.0,-13.0,-22.0,2.0,5.4,3.0,0.0,
FG2007.ZCE,20200327,1358.0,1349.0,1335.0,1335.0,1335.0,1335.0,1335.0,-14.0,-14.0,1.0,2.67,2.0,-1.0,
FG2007.ZCE,20200330,1335.0,1335.0,1357.0,1357.0,1339.0,1353.0,1347.0,18.0,12.0,7.0,18.85,3.0,1.0,
FG2007.ZCE,20200331,1353.0,1347.0,,,,,1347.0,,0.0,0.0,0.0,3.0,0.0,
FG2007.ZCE,20200401,,1347.0,1342.0,1343.0,1293.0,1293.0,1312.0,-54.0,-35.0,2485.0,6521.74,1636.0,1633.0,
FG2007.ZCE,20200402,1293.0,1312.0,1253.0,1313.0,1252.0,1295.0,1274.0,-17.0,-38.0,25250.0,64329.44,5455.0,3819.0,
FG2007.ZCE,20200403,1295.0,1274.0,1300.0,1300.0,1247.0,1252.0,1275.0,-22.0,1.0,20441.0,52109.87,7333.0,1878.0,
FG2007.ZCE,20200407,1252.0,1275.0,1254.0,1273.0,1251.0,1269.0,1261.0,-6.0,-14.0,12703.0,32030.45,7609.0,276.0,
FG2007.ZCE,20200408,1269.0,1261.0,1262.0,1274.0,1259.0,1271.0,1266.0,10.0,5.0,9556.0,24203.53,9189.0,1580.0,
FG2007.ZCE,20200409,1271.0,1266.0,1263.0,1277.0,1259.0,1264.0,1267.0,-2.0,1.0,15443.0,39147.59,10024.0,835.0,
FG2007.ZCE,20200410,1264.0,1267.0,1263.0,1281.0,1247.0,1271.0,1270.0,4.0,3.0,11341.0,28817.26,11573.0,1549.0,
FG2007.ZCE,20200413,1271.0,1270.0,1241.0,1258.0,1219.0,1219.0,1236.0,-51.0,-34.0,15058.0,37208.38,12558.0,985.0,
FG2007.ZCE,20200414,1219.0,1236.0,1191.0,1230.0,1188.0,1220.0,1220.0,-16.0,-16.0,25721.0,62749.63,13498.0,940.0,
FG2007.ZCE,20200415,1220.0,1220.0,1215.0,1253.0,1208.0,1223.0,1232.0,3.0,12.0,26877.0,66218.5,18870.0,5372.0,
FG2007.ZCE,20200416,1223.0,1232.0,1219.0,1224.0,1201.0,1215.0,1214.0,-17.0,-18.0,29923.0,72667.11,17453.0,-1417.0,
FG2007.ZCE,20200417,1215.0,1214.0,1215.0,1228.0,1215.0,1220.0,1222.0,6.0,8.0,22773.0,55678.41,19206.0,1753.0,
FG2007.ZCE,20200420,1220.0,1222.0,1211.0,1216.0,1195.0,1201.0,1205.0,-21.0,-17.0,17685.0,42625.81,20547.0,1341.0,
FG2007.ZCE,20200421,1201.0,1205.0,1199.0,1204.0,1190.0,1197.0,1195.0,-8.0,-10.0,19277.0,46071.56,17798.0,-2749.0,
FG2007.ZCE,20200422,1197.0,1195.0,1202.0,1206.0,1184.0,1188.0,1195.0,-7.0,0.0,15839.0,37848.42,20347.0,2549.0,
FG2007.ZCE,20200423,1188.0,1195.0,1190.0,1197.0,1164.0,1169.0,1183.0,-26.0,-12.0,13201.0,31222.0,22658.0,2311.0,
FG2007.ZCE,20200424,1169.0,1183.0,1171.0,1181.0,1168.0,1177.0,1176.0,-6.0,-7.0,14308.0,33641.75,26165.0,3507.0,
FG2007.ZCE,20200427,1177.0,1176.0,1178.0,1191.0,1168.0,1187.0,1180.0,11.0,4.0,15611.0,36845.29,25934.0,-231.0,
FG2007.ZCE,20200428,1187.0,1180.0,1185.0,1187.0,1172.0,1176.0,1182.0,-4.0,2.0,9892.0,23389.89,23657.0,-2277.0,
FG2007.ZCE,20200429,1176.0,1182.0,1183.0,1198.0,1181.0,1191.0,1191.0,9.0,9.0,10011.0,23846.18,23742.0,85.0,
FG2007.ZCE,20200430,1191.0,1191.0,1195.0,1202.0,1191.0,1198.0,1196.0,7.0,5.0,6569.0,15709.56,23968.0,226.0,
FG2007.ZCE,20200506,1198.0,1196.0,1204.0,1233.0,1200.0,1226.0,1219.0,30.0,23.0,7355.0,17929.77,25079.0,1111.0,
FG2007.ZCE,20200507,1226.0,1219.0,1223.0,1240.0,1222.0,1237.0,1229.0,18.0,10.0,7878.0,19370.0,26705.0,1626.0,
FG2007.ZCE,20200508,1237.0,1229.0,1239.0,1255.0,1235.0,1242.0,1246.0,13.0,17.0,20347.0,50709.98,28344.0,1639.0,
FG2007.ZCE,20200511,1242.0,1246.0,1238.0,1278.0,1233.0,1274.0,1256.0,28.0,10.0,19797.0,49730.83,28552.0,208.0,
FG2007.ZCE,20200512,1274.0,1256.0,1275.0,1281.0,1266.0,1280.0,1273.0,24.0,17.0,14779.0,37620.44,25656.0,-2896.0,
FG2007.ZCE,20200513,1280.0,1273.0,1269.0,1316.0,1269.0,1306.0,1296.0,33.0,23.0,17334.0,44938.87,22410.0,-3246.0,
FG2007.ZCE,20200514,1306.0,1296.0,1305.0,1314.0,1292.0,1298.0,1301.0,2.0,5.0,13767.0,35829.08,21783.0,-627.0,
FG2007.ZCE,20200515,1298.0,1301.0,1299.0,1308.0,1284.0,1286.0,1294.0,-15.0,-7.0,15713.0,40658.57,19805.0,-1978.0,
FG2007.ZCE,20200518,1286.0,1294.0,1289.0,1324.0,1289.0,1317.0,1310.0,23.0,16.0,17138.0,44886.26,18886.0,-919.0,
FG2007.ZCE,20200519,1317.0,1310.0,1322.0,1345.0,1321.0,1321.0,1331.0,11.0,21.0,23257.0,61916.79,17233.0,-1653.0,
FG2007.ZCE,20200520,1321.0,1331.0,1323.0,1333.0,1317.0,1327.0,1324.0,-4.0,-7.0,13020.0,34484.6,16920.0,-313.0,
FG2007.ZCE,20200521,1327.0,1324.0,1330.0,1351.0,1325.0,1348.0,1340.0,24.0,16.0,19104.0,51196.61,13044.0,-3876.0,
FG2007.ZCE,20200522,1348.0,1340.0,1346.0,1351.0,1324.0,1327.0,1338.0,-13.0,-2.0,12967.0,34693.27,11979.0,-1065.0,
FG2007.ZCE,20200525,1327.0,1338.0,1330.0,1392.0,1328.0,1391.0,1362.0,53.0,24.0,11136.0,30331.37,12496.0,517.0,
FG2007.ZCE,20200526,1391.0,1362.0,1386.0,1405.0,1386.0,1394.0,1396.0,32.0,34.0,12510.0,34918.8,11906.0,-590.0,
FG2007.ZCE,20200527,1394.0,1396.0,1393.0,1394.0,1380.0,1392.0,1387.0,-4.0,-9.0,11195.0,31044.08,11113.0,-793.0,
FG2007.ZCE,20200528,1392.0,1387.0,1386.0,1398.0,1382.0,1388.0,1391.0,1.0,4.0,10492.0,29178.66,9753.0,-1360.0,
FG2007.ZCE,20200529,1388.0,1391.0,1389.0,1401.0,1383.0,1398.0,1392.0,7.0,1.0,15913.0,44315.24,7283.0,-2470.0,
FG2007.ZCE,20200601,1398.0,1392.0,1398.0,1413.0,1391.0,1398.0,1402.0,6.0,10.0,3242.0,9089.33,5642.0,-1641.0,
FG2007.ZCE,20200602,1398.0,1402.0,1397.0,1413.0,1393.0,1411.0,1398.0,9.0,-4.0,1085.0,3033.68,5025.0,-617.0,
FG2007.ZCE,20200603,1411.0,1398.0,1411.0,1411.0,1395.0,1396.0,1400.0,-2.0,2.0,1298.0,3635.05,3993.0,-1032.0,
FG2007.ZCE,20200604,1396.0,1400.0,1395.0,1399.0,1385.0,1385.0,1392.0,-15.0,-8.0,812.0,2260.91,3419.0,-574.0,
FG2007.ZCE,20200605,1385.0,1392.0,1381.0,1387.0,1370.0,1379.0,1379.0,-13.0,-13.0,506.0,1395.88,3273.0,-146.0,
FG2007.ZCE,20200608,1379.0,1379.0,1380.0,1380.0,1367.0,1373.0,1375.0,-6.0,-4.0,461.0,1267.3,3033.0,-240.0,
FG2007.ZCE,20200609,1373.0,1375.0,1378.0,1378.0,1351.0,1364.0,1360.0,-11.0,-15.0,2185.0,5941.93,1879.0,-1154.0,
FG2007.ZCE,20200610,1364.0,1360.0,1361.0,1377.0,1361.0,1376.0,1373.0,16.0,13.0,817.0,2243.9,1353.0,-526.0,
FG2007.ZCE,20200611,1376.0,1373.0,1372.0,1398.0,1370.0,1383.0,1379.0,10.0,6.0,151.0,416.5,1228.0,-125.0,
FG2007.ZCE,20200612,1383.0,1379.0,1386.0,1398.0,1380.0,1392.0,1388.0,13.0,9.0,141.0,391.37,1145.0,-83.0,
FG2007.ZCE,20200615,1392.0,1388.0,1390.0,1444.0,1390.0,1444.0,1414.0,56.0,26.0,602.0,1703.03,850.0,-295.0,
FG2007.ZCE,20200616,1444.0,1414.0,1443.0,1460.0,1432.0,1443.0,1444.0,29.0,30.0,641.0,1851.43,496.0,-354.0,
FG2007.ZCE,20200617,1443.0,1444.0,1439.0,1461.0,1439.0,1450.0,1446.0,6.0,2.0,22.0,63.63,492.0,-4.0,
FG2007.ZCE,20200618,1450.0,1446.0,1428.0,1466.0,1428.0,1454.0,1453.0,8.0,7.0,18.0,52.3,491.0,-1.0,
FG2007.ZCE,20200619,1454.0,1453.0,1445.0,1497.0,1432.0,1448.0,1442.0,-5.0,-11.0,898.0,2588.96,335.0,-156.0,
FG2007.ZCE,20200622,1448.0,1442.0,,,,,1444.0,,2.0,0.0,0.0,335.0,0.0,
FG2007.ZCE,20200623,,1444.0,1449.0,1455.0,1449.0,1453.0,1455.0,9.0,11.0,134.0,389.93,333.0,-2.0,
FG2007.ZCE,20200624,1453.0,1455.0,1491.0,1491.0,1490.0,1490.0,1491.0,35.0,36.0,2.0,5.96,334.0,1.0,
FG2007.ZCE,20200629,1490.0,1491.0,1533.0,1580.0,1455.0,1514.0,1521.0,23.0,30.0,189.0,574.81,328.0,-6.0,
FG2007.ZCE,20200630,1514.0,1521.0,1477.0,1580.0,1477.0,1580.0,1521.0,59.0,0.0,354.0,1077.0,319.0,-9.0,
FG2007.ZCE,20200701,1580.0,1521.0,1521.0,1521.0,1520.0,1520.0,1520.0,-1.0,-1.0,3.0,9.12,316.0,-3.0,
FG2007.ZCE,20200702,1520.0,1520.0,,,,,1520.0,,0.0,0.0,0.0,316.0,0.0,
FG2007.ZCE,20200703,,1520.0,,,,,1520.0,,0.0,0.0,0.0,316.0,0.0,
FG2007.ZCE,20200706,,1520.0,1520.0,1525.0,1520.0,1525.0,1523.0,5.0,3.0,10.0,30.45,306.0,-10.0,
FG2007.ZCE,20200707,1525.0,1523.0,,,,,1544.0,,21.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200708,,1544.0,,,,,1554.0,,10.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200709,,1554.0,,,,,1563.0,,9.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200710,,1563.0,,,,,1567.0,,4.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200713,,1567.0,,,,,1607.0,,40.0,0.0,0.0,306.0,0.0,
FG2007.ZCE,20200714,,1607.0,,,,,1628.0,,21.0,0.0,0.0,0.0,-306.0,
Reference in New Issue View Git Blame Copy Permalink