fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
95c8c7307b2fd95711350cb6cac2e84487b84d36
finance-talk/data/FG/FG2004.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

246 lines
17 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
FG2004.ZCE,20190416,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190417,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190418,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190419,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190422,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190423,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190424,,1300.0,1300.0,1300.0,1300.0,1300.0,1300.0,0.0,0.0,2000.0,5200.0,2000.0,2000.0,
FG2004.ZCE,20190425,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190426,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190429,,1300.0,,,,,1302.0,,2.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190430,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190506,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190507,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190508,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190509,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190510,,1302.0,,,,,1303.0,,1.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190513,,1303.0,,,,,1324.0,,21.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190514,,1324.0,,,,,1324.0,,0.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190515,,1324.0,,,,,1320.0,,-4.0,0.0,0.0,2000.0,0.0,
FG2004.ZCE,20190516,,1320.0,1347.0,1347.0,1347.0,1347.0,1347.0,27.0,27.0,200.0,538.8,2200.0,200.0,
FG2004.ZCE,20190517,1347.0,1347.0,1347.0,1347.0,1347.0,1347.0,1347.0,0.0,0.0,2000.0,5388.0,200.0,-2000.0,
FG2004.ZCE,20190520,1347.0,1347.0,,,,,1348.0,,1.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190521,,1348.0,,,,,1356.0,,8.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190522,,1356.0,,,,,1366.0,,10.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190523,,1366.0,,,,,1359.0,,-7.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190524,,1359.0,,,,,1359.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190527,,1359.0,,,,,1359.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190528,,1359.0,,,,,1351.0,,-8.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190529,,1351.0,,,,,1347.0,,-4.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190530,,1347.0,,,,,1345.0,,-2.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190531,,1345.0,,,,,1334.0,,-11.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190603,,1334.0,,,,,1334.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190604,,1334.0,,,,,1332.0,,-2.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190605,,1332.0,,,,,1332.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190606,,1332.0,,,,,1332.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190610,,1332.0,,,,,1336.0,,4.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190611,,1336.0,,,,,1390.0,,54.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190612,,1390.0,,,,,1381.0,,-9.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190613,,1381.0,,,,,1381.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190614,,1381.0,,,,,1381.0,,0.0,0.0,0.0,200.0,0.0,
FG2004.ZCE,20190617,,1381.0,1374.0,1400.0,1373.0,1397.0,1386.0,16.0,5.0,8.0,22.18,202.0,2.0,
FG2004.ZCE,20190618,1397.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,202.0,0.0,
FG2004.ZCE,20190619,,1386.0,1390.0,1390.0,1390.0,1390.0,1390.0,4.0,4.0,200.0,556.0,2.0,-200.0,
FG2004.ZCE,20190620,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190621,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190624,,1390.0,,,,,1395.0,,5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190625,,1395.0,1396.0,1396.0,1392.0,1392.0,1394.0,-3.0,-1.0,4.0,11.15,6.0,4.0,
FG2004.ZCE,20190626,1392.0,1394.0,1401.0,1401.0,1401.0,1401.0,1401.0,7.0,7.0,2.0,5.6,4.0,-2.0,
FG2004.ZCE,20190627,1401.0,1401.0,,,,,1409.0,,8.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190628,,1409.0,1440.0,1440.0,1406.0,1406.0,1423.0,-3.0,14.0,4.0,11.38,2.0,-2.0,
FG2004.ZCE,20190701,1406.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,2.0,,
FG2004.ZCE,20190702,,1423.0,,,,,1425.0,,2.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190703,,1425.0,1452.0,1452.0,1443.0,1443.0,1448.0,18.0,23.0,4.0,11.58,4.0,2.0,
FG2004.ZCE,20190704,1443.0,1448.0,,,,,1437.0,,-11.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190705,,1437.0,1416.0,1416.0,1416.0,1416.0,1416.0,-21.0,-21.0,2.0,5.66,4.0,0.0,
FG2004.ZCE,20190708,1416.0,1416.0,1427.0,1428.0,1427.0,1428.0,1428.0,12.0,12.0,4.0,11.42,4.0,0.0,
FG2004.ZCE,20190709,1428.0,1428.0,1428.0,1428.0,1428.0,1428.0,1428.0,0.0,0.0,2.0,5.71,4.0,0.0,
FG2004.ZCE,20190710,1428.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190711,,1428.0,,,,,1428.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190712,,1428.0,1420.0,1420.0,1420.0,1420.0,1420.0,-8.0,-8.0,2.0,5.68,4.0,0.0,
FG2004.ZCE,20190715,1420.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190716,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190717,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190718,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190719,,1420.0,,,,,1429.0,,9.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190722,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190723,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190724,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190725,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190726,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190729,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190730,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190731,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190801,,1429.0,,,,,1426.0,,-3.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190802,,1426.0,,,,,1407.0,,-19.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190805,,1407.0,,,,,1407.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190806,,1407.0,,,,,1407.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190807,,1407.0,1363.0,1375.0,1363.0,1364.0,1367.0,-43.0,-40.0,18.0,49.2,4.0,0.0,
FG2004.ZCE,20190808,1364.0,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190809,,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190812,,1367.0,,,,,1385.0,,18.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190813,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190814,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190815,,1385.0,,,,,1393.0,,8.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20190816,,1393.0,1414.0,1414.0,1414.0,1414.0,1414.0,21.0,21.0,2.0,5.66,2.0,-2.0,
FG2004.ZCE,20190819,1414.0,1414.0,,,,,1410.0,,-4.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190820,,1410.0,,,,,1410.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190821,,1410.0,,,,,1410.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190822,,1410.0,,,,,1404.0,,-6.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190823,,1404.0,,,,,1389.0,,-15.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190826,,1389.0,1362.0,1380.0,1353.0,1380.0,1366.0,-9.0,-23.0,18.0,49.18,0.0,-2.0,
FG2004.ZCE,20190827,1380.0,1366.0,,,,,1364.0,,-2.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190829,,1364.0,,,,,1362.0,,-2.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190830,,1362.0,,,,,1362.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20190902,,1362.0,1374.0,1374.0,1351.0,1351.0,1363.0,-11.0,1.0,4.0,10.9,2.0,2.0,
FG2004.ZCE,20190903,1351.0,1363.0,,,,,1363.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190904,,1363.0,,,,,1370.0,,7.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190905,,1370.0,,,,,1370.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190906,,1370.0,,,,,1370.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190909,,1370.0,,,,,1378.0,,8.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190910,,1378.0,,,,,1383.0,,5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190911,,1383.0,,,,,1383.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190912,,1383.0,,,,,1409.0,,26.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190916,,1409.0,,,,,1419.0,,10.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190917,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190918,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190919,,1419.0,,,,,1418.0,,-1.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190920,,1418.0,,,,,1409.0,,-9.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190923,,1409.0,,,,,1409.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190924,,1409.0,,,,,1393.0,,-16.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190925,,1393.0,,,,,1393.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190926,,1393.0,,,,,1401.0,,8.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20190927,,1401.0,1399.0,1402.0,1399.0,1402.0,1401.0,1.0,0.0,8.0,22.41,8.0,6.0,
FG2004.ZCE,20190930,1402.0,1401.0,1408.0,1408.0,1408.0,1408.0,1408.0,7.0,7.0,24.0,67.58,32.0,24.0,
FG2004.ZCE,20191008,1408.0,1408.0,1398.0,1410.0,1398.0,1410.0,1409.0,2.0,1.0,26.0,73.27,6.0,-26.0,
FG2004.ZCE,20191009,1410.0,1409.0,,,,,1409.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191010,,1409.0,1410.0,1410.0,1410.0,1410.0,1410.0,1.0,1.0,2.0,5.64,8.0,2.0,
FG2004.ZCE,20191011,1410.0,1410.0,,,,,1413.0,,3.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191014,,1413.0,,,,,1413.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191015,,1413.0,1413.0,1413.0,1413.0,1413.0,1413.0,0.0,0.0,2.0,5.65,8.0,0.0,
FG2004.ZCE,20191016,1413.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191017,,1413.0,,,,,1404.0,,-9.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191018,,1404.0,1394.0,1398.0,1394.0,1398.0,1396.0,-6.0,-8.0,4.0,11.17,4.0,-4.0,
FG2004.ZCE,20191021,1398.0,1396.0,1398.0,1398.0,1398.0,1398.0,1398.0,2.0,2.0,2.0,5.59,6.0,2.0,
FG2004.ZCE,20191022,1398.0,1398.0,1428.0,1428.0,1428.0,1428.0,1428.0,30.0,30.0,2.0,5.71,6.0,0.0,
FG2004.ZCE,20191023,1428.0,1428.0,1428.0,1430.0,1428.0,1430.0,1429.0,2.0,1.0,4.0,11.43,8.0,2.0,
FG2004.ZCE,20191024,1430.0,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191025,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191028,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG2004.ZCE,20191029,,1429.0,1432.0,1432.0,1432.0,1432.0,1432.0,3.0,3.0,4.0,11.46,4.0,-4.0,
FG2004.ZCE,20191030,1432.0,1432.0,,,,,1432.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191031,,1432.0,1428.0,1428.0,1428.0,1428.0,1428.0,-4.0,-4.0,2.0,5.71,6.0,2.0,
FG2004.ZCE,20191101,1428.0,1428.0,,,,,1434.0,,6.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191104,,1434.0,,,,,1434.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191105,,1434.0,,,,,1434.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191106,,1434.0,,,,,1433.0,,-1.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191107,,1433.0,,,,,1433.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191108,,1433.0,,,,,1433.0,,0.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191111,,1433.0,,,,,1417.0,,-16.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191112,,1417.0,1414.0,1414.0,1414.0,1414.0,1414.0,-3.0,-3.0,2.0,5.66,4.0,-2.0,
FG2004.ZCE,20191113,1414.0,1414.0,,,,,1410.0,,-4.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191114,,1410.0,1397.0,1412.0,1395.0,1412.0,1400.0,2.0,-10.0,12.0,33.59,16.0,12.0,
FG2004.ZCE,20191115,1412.0,1400.0,,,,,1417.0,,17.0,0.0,0.0,16.0,0.0,
FG2004.ZCE,20191118,,1417.0,,,,,1417.0,,0.0,0.0,0.0,16.0,0.0,
FG2004.ZCE,20191119,,1417.0,,,,,1412.0,,-5.0,0.0,0.0,16.0,0.0,
FG2004.ZCE,20191120,,1412.0,1412.0,1414.0,1412.0,1414.0,1413.0,2.0,1.0,4.0,11.3,16.0,0.0,
FG2004.ZCE,20191121,1414.0,1413.0,1408.0,1408.0,1408.0,1408.0,1408.0,-5.0,-5.0,2.0,5.63,16.0,0.0,
FG2004.ZCE,20191122,1408.0,1408.0,1384.0,1393.0,1384.0,1393.0,1391.0,-15.0,-17.0,10.0,27.82,10.0,-6.0,
FG2004.ZCE,20191125,1393.0,1391.0,1396.0,1401.0,1396.0,1401.0,1399.0,10.0,8.0,6.0,16.79,6.0,-4.0,
FG2004.ZCE,20191126,1401.0,1399.0,1403.0,1403.0,1403.0,1403.0,1403.0,4.0,4.0,2.0,5.61,4.0,-2.0,
FG2004.ZCE,20191127,1403.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191128,,1403.0,,,,,1411.0,,8.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191129,,1411.0,1426.0,1426.0,1426.0,1426.0,1426.0,15.0,15.0,2.0,5.7,4.0,0.0,
FG2004.ZCE,20191202,1426.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191203,,1426.0,,,,,1424.0,,-2.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191204,,1424.0,1412.0,1412.0,1412.0,1412.0,1412.0,-12.0,-12.0,2.0,5.65,2.0,-2.0,
FG2004.ZCE,20191205,1412.0,1412.0,,,,,1417.0,,5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20191206,,1417.0,1419.0,1419.0,1419.0,1419.0,1419.0,2.0,2.0,2.0,5.68,4.0,2.0,
FG2004.ZCE,20191209,1419.0,1419.0,1443.0,1443.0,1443.0,1443.0,1443.0,24.0,24.0,2.0,5.77,6.0,2.0,
FG2004.ZCE,20191210,1443.0,1443.0,,,,,1462.0,,19.0,0.0,0.0,6.0,0.0,
FG2004.ZCE,20191211,,1462.0,1465.0,1465.0,1465.0,1465.0,1465.0,3.0,3.0,2.0,5.86,8.0,2.0,
FG2004.ZCE,20191212,1465.0,1465.0,1457.0,1457.0,1457.0,1457.0,1457.0,-8.0,-8.0,2.0,5.83,6.0,-2.0,
FG2004.ZCE,20191213,1457.0,1457.0,1468.0,1468.0,1468.0,1468.0,1468.0,11.0,11.0,2.0,5.87,4.0,-2.0,
FG2004.ZCE,20191216,1468.0,1468.0,,,,,1468.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191217,,1468.0,,,,,1467.0,,-1.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191218,,1467.0,,,,,1477.0,,10.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191219,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191220,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191223,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191224,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191225,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191226,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191227,,1477.0,,,,,1484.0,,7.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191230,,1484.0,,,,,1484.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20191231,,1484.0,,,,,1484.0,,0.0,0.0,0.0,4.0,0.0,
FG2004.ZCE,20200102,,1484.0,,,,,1484.0,,0.0,0.0,0.0,2.0,-2.0,
FG2004.ZCE,20200103,,1484.0,,,,,1500.0,,16.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200106,,1500.0,,,,,1502.0,,2.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200107,,1502.0,,,,,1503.0,,1.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200108,,1503.0,,,,,1507.0,,4.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200109,,1507.0,,,,,1507.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200110,,1507.0,,,,,1507.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200113,,1507.0,,,,,1502.0,,-5.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200114,,1502.0,,,,,1500.0,,-2.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200115,,1500.0,,,,,1500.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200116,,1500.0,,,,,1501.0,,1.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200117,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200120,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200121,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200122,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200123,,1501.0,,,,,1483.0,,-18.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200203,,1483.0,,,,,1425.0,,-58.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200204,,1425.0,,,,,1392.0,,-33.0,0.0,0.0,2.0,0.0,
FG2004.ZCE,20200205,,1392.0,1395.0,1408.0,1395.0,1408.0,1402.0,16.0,10.0,2.0,5.61,0.0,-2.0,
FG2004.ZCE,20200206,1408.0,1402.0,,,,,1419.0,,17.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200207,,1419.0,,,,,1430.0,,11.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200210,,1430.0,,,,,1430.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200211,,1430.0,,,,,1430.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200212,,1430.0,,,,,1427.0,,-3.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200213,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200214,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200217,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200218,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200219,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200220,,1427.0,,,,,1450.0,,23.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200221,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200224,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200225,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200226,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200227,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200228,,1450.0,,,,,1466.0,,16.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200302,,1466.0,,,,,1521.0,,55.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200303,,1521.0,,,,,1517.0,,-4.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200304,,1517.0,,,,,1505.0,,-12.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200305,,1505.0,,,,,1507.0,,2.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200306,,1507.0,,,,,1499.0,,-8.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200309,,1499.0,,,,,1472.0,,-27.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200310,,1472.0,,,,,1489.0,,17.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200311,,1489.0,,,,,1495.0,,6.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200312,,1495.0,,,,,1490.0,,-5.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200313,,1490.0,,,,,1479.0,,-11.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200316,,1479.0,,,,,1459.0,,-20.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200317,,1459.0,,,,,1453.0,,-6.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200318,,1453.0,,,,,1452.0,,-1.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200319,,1452.0,,,,,1422.0,,-30.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200320,,1422.0,,,,,1435.0,,13.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200323,,1435.0,,,,,1404.0,,-31.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200324,,1404.0,1459.0,1459.0,1459.0,1459.0,1459.0,55.0,55.0,1.0,2.92,1.0,1.0,
FG2004.ZCE,20200325,1459.0,1459.0,1518.0,1518.0,1518.0,1518.0,1518.0,59.0,59.0,1.0,3.04,0.0,-1.0,
FG2004.ZCE,20200326,1518.0,1518.0,,,,,1498.0,,-20.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200327,,1498.0,,,,,1492.0,,-6.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200330,,1492.0,,,,,1492.0,,0.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200331,,1492.0,,,,,1504.0,,12.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200401,,1504.0,,,,,1487.0,,-17.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200402,,1487.0,,,,,1456.0,,-31.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200403,,1456.0,,,,,1436.0,,-20.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200407,,1436.0,,,,,1422.0,,-14.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200408,,1422.0,,,,,1431.0,,9.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200409,,1431.0,,,,,1439.0,,8.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200410,,1439.0,,,,,1442.0,,3.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200413,,1442.0,,,,,1418.0,,-24.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200414,,1418.0,,,,,1393.0,,-25.0,0.0,0.0,0.0,0.0,
FG2004.ZCE,20200415,,1393.0,,,,,1438.0,,45.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink