fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d7eb2a584000c0fb74cd4aec012129ba5c046b3f
finance-talk/data/FG/FG1908.csv
T
vipg d7eb2a5840 补充 1901-1912 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:06:42 +08:00

245 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
FG1908.ZCE,20180815,,1433.0,,,,,1433.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180816,,1433.0,,,,,1418.0,,-15.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180817,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180820,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180821,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180822,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180823,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180824,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180827,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0,
FG1908.ZCE,20180828,,1418.0,1458.0,1458.0,1450.0,1450.0,1454.0,32.0,36.0,4.0,11.63,4.0,4.0,
FG1908.ZCE,20180829,1450.0,1454.0,,,,,1445.0,,-9.0,0.0,0.0,4.0,0.0,
FG1908.ZCE,20180830,,1445.0,,,,,1436.0,,-9.0,0.0,0.0,4.0,0.0,
FG1908.ZCE,20180831,,1436.0,,,,,1427.0,,-9.0,0.0,0.0,4.0,0.0,
FG1908.ZCE,20180903,,1427.0,1392.0,1393.0,1392.0,1393.0,1393.0,-34.0,-34.0,4.0,11.14,4.0,0.0,
FG1908.ZCE,20180904,1393.0,1393.0,,,,,1393.0,,0.0,0.0,0.0,4.0,0.0,
FG1908.ZCE,20180905,,1393.0,1389.0,1389.0,1389.0,1389.0,1389.0,-4.0,-4.0,2.0,5.56,6.0,2.0,
FG1908.ZCE,20180906,1389.0,1389.0,1360.0,1360.0,1360.0,1360.0,1360.0,-29.0,-29.0,2.0,5.44,6.0,0.0,
FG1908.ZCE,20180907,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180910,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180911,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180912,,1360.0,1360.0,1360.0,1360.0,1360.0,1360.0,0.0,0.0,2.0,5.44,6.0,0.0,
FG1908.ZCE,20180913,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180914,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180917,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180918,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180919,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180920,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180921,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180925,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180926,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180927,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20180928,,1360.0,,,,,1360.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20181008,,1360.0,1322.0,1322.0,1322.0,1322.0,1322.0,-38.0,-38.0,2.0,5.29,8.0,2.0,
FG1908.ZCE,20181009,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181010,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181011,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181012,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181015,,1322.0,,,,,1322.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181016,,1322.0,,,,,1315.0,,-7.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181017,,1315.0,,,,,1315.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181018,,1315.0,,,,,1301.0,,-14.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181019,,1301.0,,,,,1301.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181022,,1301.0,,,,,1301.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181023,,1301.0,,,,,1301.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181024,,1301.0,1310.0,1310.0,1310.0,1310.0,1310.0,9.0,9.0,2.0,5.24,8.0,0.0,
FG1908.ZCE,20181025,1310.0,1310.0,,,,,1309.0,,-1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181026,,1309.0,,,,,1309.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181029,,1309.0,,,,,1308.0,,-1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181030,,1308.0,,,,,1308.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181031,,1308.0,,,,,1308.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181101,,1308.0,,,,,1305.0,,-3.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181102,,1305.0,1278.0,1314.0,1278.0,1311.0,1295.0,6.0,-10.0,8.0,20.72,12.0,4.0,
FG1908.ZCE,20181105,1311.0,1295.0,1299.0,1299.0,1299.0,1299.0,1299.0,4.0,4.0,2.0,5.2,10.0,-2.0,
FG1908.ZCE,20181106,1299.0,1299.0,,,,,1296.0,,-3.0,0.0,0.0,10.0,0.0,
FG1908.ZCE,20181107,,1296.0,,,,,1294.0,,-2.0,0.0,0.0,10.0,0.0,
FG1908.ZCE,20181108,,1294.0,1255.0,1255.0,1255.0,1255.0,1255.0,-39.0,-39.0,2.0,5.02,10.0,0.0,
FG1908.ZCE,20181109,1255.0,1255.0,,,,,1240.0,,-15.0,0.0,0.0,10.0,0.0,
FG1908.ZCE,20181112,,1240.0,1230.0,1230.0,1230.0,1230.0,1230.0,-10.0,-10.0,2.0,4.92,8.0,-2.0,
FG1908.ZCE,20181113,1230.0,1230.0,1208.0,1208.0,1208.0,1208.0,1208.0,-22.0,-22.0,2.0,4.83,8.0,0.0,
FG1908.ZCE,20181114,1208.0,1208.0,,,,,1211.0,,3.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181115,,1211.0,,,,,1213.0,,2.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181116,,1213.0,,,,,1226.0,,13.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181119,,1226.0,,,,,1226.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181120,,1226.0,,,,,1228.0,,2.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181121,,1228.0,,,,,1238.0,,10.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181122,,1238.0,,,,,1244.0,,6.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181123,,1244.0,,,,,1244.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181126,,1244.0,,,,,1236.0,,-8.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181127,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181128,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181129,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181130,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181203,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181204,,1236.0,,,,,1240.0,,4.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181205,,1240.0,,,,,1241.0,,1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181206,,1241.0,,,,,1241.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181207,,1241.0,,,,,1256.0,,15.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181210,,1256.0,,,,,1257.0,,1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181211,,1257.0,,,,,1257.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181212,,1257.0,,,,,1263.0,,6.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181213,,1263.0,,,,,1270.0,,7.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181214,,1270.0,,,,,1281.0,,11.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181217,,1281.0,,,,,1302.0,,21.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181218,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181219,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181220,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181221,,1302.0,,,,,1302.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181224,,1302.0,,,,,1288.0,,-14.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181225,,1288.0,,,,,1288.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181226,,1288.0,,,,,1288.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20181227,,1288.0,1299.0,1299.0,1299.0,1299.0,1299.0,11.0,11.0,2.0,5.2,6.0,-2.0,
FG1908.ZCE,20181228,1299.0,1299.0,,,,,1298.0,,-1.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190102,,1298.0,,,,,1289.0,,-9.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190103,,1289.0,,,,,1295.0,,6.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190104,,1295.0,,,,,1305.0,,10.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190107,,1305.0,,,,,1306.0,,1.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190108,,1306.0,,,,,1306.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190109,,1306.0,,,,,1306.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190110,,1306.0,,,,,1306.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190111,,1306.0,1306.0,1323.0,1306.0,1323.0,1313.0,17.0,7.0,10.0,26.26,8.0,2.0,
FG1908.ZCE,20190114,1323.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190115,,1313.0,,,,,1312.0,,-1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190116,,1312.0,,,,,1312.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190117,,1312.0,,,,,1312.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190118,,1312.0,,,,,1312.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190121,,1312.0,,,,,1333.0,,21.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190122,,1333.0,,,,,1333.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190123,,1333.0,,,,,1333.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190124,,1333.0,,,,,1333.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190125,,1333.0,,,,,1336.0,,3.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190128,,1336.0,,,,,1340.0,,4.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190129,,1340.0,,,,,1340.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190130,,1340.0,,,,,1352.0,,12.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190131,,1352.0,,,,,1363.0,,11.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190201,,1363.0,1378.0,1378.0,1378.0,1378.0,1378.0,15.0,15.0,2.0,5.51,8.0,0.0,
FG1908.ZCE,20190211,1378.0,1378.0,,,,,1378.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190212,,1378.0,1367.0,1367.0,1367.0,1367.0,1367.0,-11.0,-11.0,2.0,5.47,8.0,0.0,
FG1908.ZCE,20190213,1367.0,1367.0,1350.0,1350.0,1345.0,1345.0,1348.0,-22.0,-19.0,4.0,10.78,8.0,0.0,
FG1908.ZCE,20190214,1345.0,1348.0,,,,,1344.0,,-4.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190215,,1344.0,1345.0,1345.0,1334.0,1334.0,1340.0,-10.0,-4.0,4.0,10.72,6.0,-2.0,
FG1908.ZCE,20190218,1334.0,1340.0,,,,,1335.0,,-5.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190219,,1335.0,,,,,1342.0,,7.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190220,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190221,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190222,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190225,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190226,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190227,,1342.0,,,,,1342.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190228,,1342.0,1359.0,1359.0,1346.0,1346.0,1353.0,4.0,11.0,4.0,10.82,6.0,0.0,
FG1908.ZCE,20190301,1346.0,1353.0,,,,,1352.0,,-1.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190304,,1352.0,1336.0,1336.0,1336.0,1336.0,1336.0,-16.0,-16.0,2.0,5.34,8.0,2.0,
FG1908.ZCE,20190305,1336.0,1336.0,,,,,1329.0,,-7.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190306,,1329.0,,,,,1325.0,,-4.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190307,,1325.0,,,,,1325.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190308,,1325.0,,,,,1325.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190311,,1325.0,,,,,1314.0,,-11.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190312,,1314.0,,,,,1314.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190313,,1314.0,,,,,1311.0,,-3.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190314,,1311.0,,,,,1311.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190315,,1311.0,,,,,1311.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190318,,1311.0,,,,,1310.0,,-1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190319,,1310.0,,,,,1300.0,,-10.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190320,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190321,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190322,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190325,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190326,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190327,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190328,,1300.0,,,,,1300.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190329,,1300.0,,,,,1304.0,,4.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190401,,1304.0,,,,,1314.0,,10.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190402,,1314.0,,,,,1314.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190403,,1314.0,,,,,1321.0,,7.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190404,,1321.0,1324.0,1324.0,1324.0,1324.0,1324.0,3.0,3.0,2.0,5.3,8.0,0.0,
FG1908.ZCE,20190408,1324.0,1324.0,,,,,1327.0,,3.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190409,,1327.0,,,,,1328.0,,1.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190410,,1328.0,,,,,1340.0,,12.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190411,,1340.0,1342.0,1346.0,1342.0,1346.0,1344.0,6.0,4.0,4.0,10.75,8.0,0.0,
FG1908.ZCE,20190412,1346.0,1344.0,,,,,1344.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190415,,1344.0,,,,,1344.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190416,,1344.0,1328.0,1328.0,1328.0,1328.0,1328.0,-16.0,-16.0,2.0,5.31,8.0,0.0,
FG1908.ZCE,20190417,1328.0,1328.0,1333.0,1337.0,1333.0,1337.0,1334.0,9.0,6.0,12.0,32.02,16.0,8.0,
FG1908.ZCE,20190418,1337.0,1334.0,1327.0,1328.0,1327.0,1328.0,1328.0,-6.0,-6.0,4.0,10.62,12.0,-4.0,
FG1908.ZCE,20190419,1328.0,1328.0,1311.0,1339.0,1311.0,1338.0,1322.0,10.0,-6.0,20.0,52.88,14.0,2.0,
FG1908.ZCE,20190422,1338.0,1322.0,1341.0,1349.0,1341.0,1349.0,1345.0,27.0,23.0,6.0,16.14,20.0,6.0,
FG1908.ZCE,20190423,1349.0,1345.0,,,,,1351.0,,6.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190424,,1351.0,,,,,1351.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190425,,1351.0,,,,,1351.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190426,,1351.0,1348.0,1348.0,1348.0,1348.0,1348.0,-3.0,-3.0,2.0,5.39,18.0,-2.0,
FG1908.ZCE,20190429,1348.0,1348.0,,,,,1348.0,,0.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190430,,1348.0,,,,,1348.0,,0.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190506,,1348.0,1343.0,1343.0,1337.0,1337.0,1340.0,-11.0,-8.0,4.0,10.72,14.0,-4.0,
FG1908.ZCE,20190507,1337.0,1340.0,1336.0,1336.0,1333.0,1333.0,1335.0,-7.0,-5.0,4.0,10.68,12.0,-2.0,
FG1908.ZCE,20190508,1333.0,1335.0,1350.0,1350.0,1350.0,1350.0,1350.0,15.0,15.0,4.0,10.8,14.0,2.0,
FG1908.ZCE,20190509,1350.0,1350.0,,,,,1354.0,,4.0,0.0,0.0,14.0,0.0,
FG1908.ZCE,20190510,,1354.0,1359.0,1375.0,1358.0,1358.0,1362.0,4.0,8.0,12.0,32.68,22.0,8.0,
FG1908.ZCE,20190513,1358.0,1362.0,1373.0,1373.0,1373.0,1373.0,1373.0,11.0,11.0,2.0,5.49,20.0,-2.0,
FG1908.ZCE,20190514,1373.0,1373.0,1374.0,1375.0,1374.0,1375.0,1375.0,2.0,2.0,4.0,11.0,16.0,-4.0,
FG1908.ZCE,20190515,1375.0,1375.0,1386.0,1386.0,1386.0,1386.0,1386.0,11.0,11.0,2.0,5.54,18.0,2.0,
FG1908.ZCE,20190516,1386.0,1386.0,,,,,1391.0,,5.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190517,,1391.0,1403.0,1404.0,1403.0,1404.0,1404.0,13.0,13.0,4.0,11.23,16.0,-2.0,
FG1908.ZCE,20190520,1404.0,1404.0,,,,,1404.0,,0.0,0.0,0.0,16.0,0.0,
FG1908.ZCE,20190521,,1404.0,,,,,1404.0,,0.0,0.0,0.0,16.0,0.0,
FG1908.ZCE,20190522,,1404.0,1427.0,1431.0,1427.0,1431.0,1429.0,27.0,25.0,4.0,11.43,20.0,4.0,
FG1908.ZCE,20190523,1431.0,1429.0,,,,,1420.0,,-9.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190524,,1420.0,1423.0,1423.0,1423.0,1423.0,1423.0,3.0,3.0,4.0,11.38,20.0,0.0,
FG1908.ZCE,20190527,1423.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190528,,1423.0,,,,,1418.0,,-5.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190529,,1418.0,,,,,1418.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190530,,1418.0,,,,,1418.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190531,,1418.0,1403.0,1410.0,1386.0,1386.0,1400.0,-32.0,-18.0,6.0,16.8,20.0,0.0,
FG1908.ZCE,20190603,1386.0,1400.0,,,,,1400.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190604,,1400.0,1374.0,1374.0,1374.0,1374.0,1374.0,-26.0,-26.0,2.0,5.5,20.0,0.0,
FG1908.ZCE,20190605,1374.0,1374.0,1375.0,1404.0,1375.0,1404.0,1383.0,30.0,9.0,52.0,143.84,20.0,0.0,
FG1908.ZCE,20190606,1404.0,1383.0,,,,,1400.0,,17.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190610,,1400.0,1404.0,1404.0,1404.0,1404.0,1404.0,4.0,4.0,2.0,5.62,22.0,2.0,
FG1908.ZCE,20190611,1404.0,1404.0,,,,,1461.0,,57.0,0.0,0.0,22.0,0.0,
FG1908.ZCE,20190612,,1461.0,1478.0,1478.0,1478.0,1478.0,1478.0,17.0,17.0,2.0,5.91,20.0,-2.0,
FG1908.ZCE,20190613,1478.0,1478.0,,,,,1478.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190614,,1478.0,1490.0,1490.0,1490.0,1490.0,1490.0,12.0,12.0,4.0,11.92,20.0,0.0,
FG1908.ZCE,20190617,1490.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,20.0,0.0,
FG1908.ZCE,20190618,,1490.0,1466.0,1489.0,1466.0,1489.0,1475.0,-1.0,-15.0,10.0,29.5,18.0,-2.0,
FG1908.ZCE,20190619,1489.0,1475.0,,,,,1478.0,,3.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190620,,1478.0,,,,,1488.0,,10.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190621,,1488.0,,,,,1491.0,,3.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190624,,1491.0,,,,,1491.0,,0.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190625,,1491.0,,,,,1491.0,,0.0,0.0,0.0,18.0,0.0,
FG1908.ZCE,20190626,,1491.0,1520.0,1540.0,1502.0,1502.0,1519.0,11.0,28.0,8.0,24.3,16.0,-2.0,
FG1908.ZCE,20190627,1502.0,1519.0,1509.0,1515.0,1497.0,1497.0,1505.0,-22.0,-14.0,18.0,54.19,10.0,-6.0,
FG1908.ZCE,20190628,1497.0,1505.0,1504.0,1504.0,1504.0,1504.0,1504.0,-1.0,-1.0,2.0,6.02,8.0,-2.0,
FG1908.ZCE,20190701,1504.0,1504.0,,,,,1504.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190702,,1504.0,,,,,1504.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190703,,1504.0,1504.0,1504.0,1483.0,1483.0,1494.0,-21.0,-10.0,4.0,11.95,8.0,0.0,
FG1908.ZCE,20190704,1483.0,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190705,,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190708,,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190709,,1494.0,,,,,1494.0,,0.0,0.0,0.0,8.0,0.0,
FG1908.ZCE,20190710,,1494.0,1477.0,1477.0,1477.0,1477.0,1477.0,-17.0,-17.0,2.0,5.91,6.0,-2.0,
FG1908.ZCE,20190711,1477.0,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190712,,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190715,,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190716,,1477.0,,,,,1477.0,,0.0,0.0,0.0,6.0,0.0,
FG1908.ZCE,20190717,,1477.0,1500.0,1500.0,1469.0,1469.0,1485.0,-8.0,8.0,4.0,11.88,6.0,0.0,
FG1908.ZCE,20190718,1469.0,1485.0,1494.0,1495.0,1490.0,1490.0,1493.0,5.0,8.0,100.0,298.6,104.0,98.0,
FG1908.ZCE,20190719,1490.0,1493.0,,,,,1493.0,,0.0,0.0,0.0,104.0,0.0,
FG1908.ZCE,20190722,,1493.0,,,,,1493.0,,0.0,0.0,0.0,104.0,0.0,
FG1908.ZCE,20190723,,1493.0,,,,,1493.0,,0.0,0.0,0.0,104.0,0.0,
FG1908.ZCE,20190724,,1493.0,,,,,1497.0,,4.0,0.0,0.0,104.0,0.0,
FG1908.ZCE,20190725,,1497.0,,,,,1495.0,,-2.0,0.0,0.0,104.0,0.0,
FG1908.ZCE,20190726,,1495.0,1485.0,1485.0,1485.0,1485.0,1485.0,-10.0,-10.0,4.0,11.88,102.0,-2.0,
FG1908.ZCE,20190729,1485.0,1485.0,,,,,1474.0,,-11.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190730,,1474.0,,,,,1474.0,,0.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190731,,1474.0,,,,,1474.0,,0.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190801,,1474.0,,,,,1474.0,,0.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190802,,1474.0,,,,,1468.0,,-6.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190805,,1468.0,,,,,1480.0,,12.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190806,,1480.0,,,,,1486.0,,6.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190807,,1486.0,,,,,1473.0,,-13.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190808,,1473.0,,,,,1471.0,,-2.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190809,,1471.0,,,,,1469.0,,-2.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190812,,1469.0,,,,,1482.0,,13.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190813,,1482.0,,,,,1492.0,,10.0,0.0,0.0,102.0,0.0,
FG1908.ZCE,20190814,,1492.0,,,,,1502.0,,10.0,0.0,0.0,0.0,-102.0,
Reference in New Issue View Git Blame Copy Permalink