fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
ea9cbeee45bc9482517dd7c3a9c5b64e1e9bbb5a
finance-talk/data/FG/FG2003.csv
T
fish 4d145e5508 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
FG2003.ZCE,20190315,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190318,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190319,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190320,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190321,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190322,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190325,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190326,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190327,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190328,,1250.0,1254.0,1254.0,1231.0,1231.0,1243.0,-19.0,-7.0,16.0,39.76,0.0,0.0,
FG2003.ZCE,20190329,1231.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190401,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190402,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190403,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190404,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20190408,,1243.0,1243.0,1243.0,1243.0,1243.0,1243.0,0.0,0.0,1000.0,2486.0,1000.0,1000.0,
FG2003.ZCE,20190409,1243.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,1000.0,0.0,
FG2003.ZCE,20190410,,1243.0,,,,,1259.0,,16.0,0.0,0.0,1000.0,0.0,
FG2003.ZCE,20190411,,1259.0,1291.0,1291.0,1291.0,1291.0,1291.0,32.0,32.0,2.0,5.16,1002.0,2.0,
FG2003.ZCE,20190412,1291.0,1291.0,,,,,1291.0,,0.0,0.0,0.0,1002.0,0.0,
FG2003.ZCE,20190415,,1291.0,1300.0,1323.0,1293.0,1293.0,1300.0,2.0,9.0,1612.0,4191.3,2606.0,1604.0,
FG2003.ZCE,20190416,1293.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0,
FG2003.ZCE,20190417,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0,
FG2003.ZCE,20190418,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0,
FG2003.ZCE,20190419,,1300.0,1300.0,1300.0,1300.0,1300.0,1300.0,0.0,0.0,1000.0,2600.0,3606.0,1000.0,
FG2003.ZCE,20190422,1300.0,1300.0,1343.0,1343.0,1297.0,1297.0,1339.0,-3.0,39.0,1006.0,2693.75,4602.0,996.0,
FG2003.ZCE,20190423,1297.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,4602.0,0.0,
FG2003.ZCE,20190424,,1339.0,,,,,1339.0,,0.0,0.0,0.0,4602.0,0.0,
FG2003.ZCE,20190425,,1339.0,1339.0,1339.0,1339.0,1339.0,1339.0,0.0,0.0,2000.0,5356.0,6602.0,2000.0,
FG2003.ZCE,20190426,1339.0,1339.0,1339.0,1351.0,1339.0,1351.0,1339.0,12.0,0.0,302.0,808.8,6904.0,302.0,
FG2003.ZCE,20190429,1351.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,6904.0,0.0,
FG2003.ZCE,20190430,,1339.0,1339.0,1339.0,1339.0,1339.0,1339.0,0.0,0.0,800.0,2142.4,7704.0,800.0,
FG2003.ZCE,20190506,1339.0,1339.0,1311.0,1311.0,1311.0,1311.0,1311.0,-28.0,-28.0,2.0,5.24,7704.0,0.0,
FG2003.ZCE,20190507,1311.0,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0,
FG2003.ZCE,20190508,,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0,
FG2003.ZCE,20190509,,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0,
FG2003.ZCE,20190510,,1311.0,1340.0,1340.0,1340.0,1340.0,1340.0,29.0,29.0,100.0,268.0,7804.0,100.0,
FG2003.ZCE,20190513,1340.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,7804.0,0.0,
FG2003.ZCE,20190514,,1340.0,,,,,1335.0,,-5.0,0.0,0.0,7804.0,0.0,
FG2003.ZCE,20190515,,1335.0,1331.0,1331.0,1331.0,1331.0,1331.0,-4.0,-4.0,2.0,5.32,7802.0,-2.0,
FG2003.ZCE,20190516,1331.0,1331.0,1336.0,1378.0,1336.0,1346.0,1351.0,15.0,20.0,8.0,21.61,7802.0,0.0,
FG2003.ZCE,20190517,1346.0,1351.0,,,,,1351.0,,0.0,0.0,0.0,7802.0,0.0,
FG2003.ZCE,20190520,,1351.0,1351.0,1351.0,1351.0,1351.0,1351.0,0.0,0.0,1700.0,4593.4,6102.0,-1700.0,
FG2003.ZCE,20190521,1351.0,1351.0,,,,,1358.0,,7.0,0.0,0.0,6102.0,0.0,
FG2003.ZCE,20190522,,1358.0,,,,,1360.0,,2.0,0.0,0.0,6102.0,0.0,
FG2003.ZCE,20190523,,1360.0,1360.0,1360.0,1360.0,1360.0,1360.0,0.0,0.0,2602.0,7077.44,3502.0,-2600.0,
FG2003.ZCE,20190524,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,3502.0,0.0,
FG2003.ZCE,20190527,,1360.0,1371.0,1371.0,1371.0,1371.0,1371.0,11.0,11.0,2.0,5.48,3502.0,0.0,
FG2003.ZCE,20190528,1371.0,1371.0,,,,,1353.0,,-18.0,0.0,0.0,3502.0,0.0,
FG2003.ZCE,20190529,,1353.0,1362.0,1362.0,1362.0,1362.0,1362.0,9.0,9.0,200.0,544.8,3702.0,200.0,
FG2003.ZCE,20190530,1362.0,1362.0,,,,,1348.0,,-14.0,0.0,0.0,3702.0,0.0,
FG2003.ZCE,20190531,,1348.0,1358.0,1358.0,1326.0,1326.0,1358.0,-22.0,10.0,402.0,1091.7,4102.0,400.0,
FG2003.ZCE,20190603,1326.0,1358.0,,,,,1350.0,,-8.0,0.0,0.0,4102.0,0.0,
FG2003.ZCE,20190604,,1350.0,1332.0,1332.0,1332.0,1332.0,1332.0,-18.0,-18.0,2.0,5.33,4104.0,2.0,
FG2003.ZCE,20190605,1332.0,1332.0,1332.0,1333.0,1316.0,1316.0,1332.0,-16.0,0.0,1012.0,2695.65,3112.0,-992.0,
FG2003.ZCE,20190606,1316.0,1332.0,1321.0,1332.0,1321.0,1332.0,1327.0,0.0,-5.0,4.0,10.61,3110.0,-2.0,
FG2003.ZCE,20190610,1332.0,1327.0,1335.0,1335.0,1335.0,1335.0,1335.0,8.0,8.0,2.0,5.34,3110.0,0.0,
FG2003.ZCE,20190611,1335.0,1335.0,1387.0,1387.0,1381.0,1381.0,1384.0,46.0,49.0,4.0,11.07,3112.0,2.0,
FG2003.ZCE,20190612,1381.0,1384.0,,,,,1384.0,,0.0,0.0,0.0,3112.0,0.0,
FG2003.ZCE,20190613,,1384.0,1400.0,1401.0,1400.0,1401.0,1401.0,17.0,17.0,4.0,11.2,3108.0,-4.0,
FG2003.ZCE,20190614,1401.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,3108.0,0.0,
FG2003.ZCE,20190617,,1401.0,,,,,1401.0,,0.0,0.0,0.0,3108.0,0.0,
FG2003.ZCE,20190618,,1401.0,1401.0,1401.0,1401.0,1401.0,1401.0,0.0,0.0,380.0,1064.76,2728.0,-380.0,
FG2003.ZCE,20190619,1401.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190620,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190621,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190624,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190625,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190626,,1401.0,,,,,1421.0,,20.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190627,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190628,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190701,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190702,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190703,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190704,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190705,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190708,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190709,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190710,,1421.0,,,,,1419.0,,-2.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190711,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2728.0,0.0,
FG2003.ZCE,20190712,,1419.0,1398.0,1398.0,1398.0,1398.0,1398.0,-21.0,-21.0,200.0,559.2,2928.0,200.0,
FG2003.ZCE,20190715,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190716,,1398.0,,,,,1398.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190717,,1398.0,,,,,1405.0,,7.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190718,,1405.0,,,,,1406.0,,1.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190719,,1406.0,,,,,1418.0,,12.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190722,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190723,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190724,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190725,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190726,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190729,,1418.0,,,,,1417.0,,-1.0,0.0,0.0,2928.0,0.0,
FG2003.ZCE,20190730,,1417.0,1396.0,1417.0,1396.0,1396.0,1404.0,-21.0,-13.0,10.0,28.09,2930.0,2.0,
FG2003.ZCE,20190731,1396.0,1404.0,,,,,1404.0,,0.0,0.0,0.0,2930.0,0.0,
FG2003.ZCE,20190801,,1404.0,1414.0,1414.0,1414.0,1414.0,1414.0,10.0,10.0,2.0,5.66,2930.0,0.0,
FG2003.ZCE,20190802,1414.0,1414.0,,,,,1398.0,,-16.0,0.0,0.0,2930.0,0.0,
FG2003.ZCE,20190805,,1398.0,1389.0,1389.0,1389.0,1389.0,1389.0,-9.0,-9.0,100.0,277.8,2830.0,-100.0,
FG2003.ZCE,20190806,1389.0,1389.0,,,,,1397.0,,8.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190807,,1397.0,1369.0,1383.0,1369.0,1383.0,1376.0,-14.0,-21.0,12.0,33.02,2832.0,2.0,
FG2003.ZCE,20190808,1383.0,1376.0,,,,,1371.0,,-5.0,0.0,0.0,2832.0,0.0,
FG2003.ZCE,20190809,,1371.0,1372.0,1374.0,1372.0,1374.0,1373.0,3.0,2.0,4.0,10.98,2830.0,-2.0,
FG2003.ZCE,20190812,1374.0,1373.0,1385.0,1385.0,1385.0,1385.0,1385.0,12.0,12.0,2.0,5.54,2830.0,0.0,
FG2003.ZCE,20190813,1385.0,1385.0,1400.0,1400.0,1371.0,1371.0,1386.0,-14.0,1.0,4.0,11.08,2830.0,0.0,
FG2003.ZCE,20190814,1371.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190815,,1386.0,,,,,1394.0,,8.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190816,,1394.0,,,,,1394.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190819,,1394.0,,,,,1398.0,,4.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190820,,1398.0,,,,,1400.0,,2.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190821,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190822,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190823,,1400.0,,,,,1399.0,,-1.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190826,,1399.0,,,,,1381.0,,-18.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190827,,1381.0,,,,,1380.0,,-1.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190828,,1380.0,,,,,1380.0,,0.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190829,,1380.0,,,,,1372.0,,-8.0,0.0,0.0,2830.0,0.0,
FG2003.ZCE,20190830,,1372.0,1365.0,1365.0,1365.0,1365.0,1365.0,-7.0,-7.0,2.0,5.46,2828.0,-2.0,
FG2003.ZCE,20190902,1365.0,1365.0,,,,,1374.0,,9.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190903,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190904,,1374.0,,,,,1384.0,,10.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190905,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190906,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190909,,1384.0,,,,,1387.0,,3.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190910,,1387.0,,,,,1394.0,,7.0,0.0,0.0,2828.0,0.0,
FG2003.ZCE,20190911,,1394.0,1396.0,1396.0,1396.0,1396.0,1396.0,2.0,2.0,1000.0,2792.0,3828.0,1000.0,
FG2003.ZCE,20190912,1396.0,1396.0,,,,,1421.0,,25.0,0.0,0.0,3828.0,0.0,
FG2003.ZCE,20190916,,1421.0,,,,,1430.0,,9.0,0.0,0.0,3828.0,0.0,
FG2003.ZCE,20190917,,1430.0,1430.0,1430.0,1430.0,1430.0,1430.0,0.0,0.0,360.0,1029.6,4188.0,360.0,
FG2003.ZCE,20190918,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190919,,1430.0,,,,,1430.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190920,,1430.0,,,,,1424.0,,-6.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190923,,1424.0,,,,,1424.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190924,,1424.0,,,,,1391.0,,-33.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190925,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4188.0,0.0,
FG2003.ZCE,20190926,,1391.0,1374.0,1401.0,1374.0,1401.0,1395.0,10.0,4.0,16.0,44.65,4192.0,4.0,
FG2003.ZCE,20190927,1401.0,1395.0,,,,,1409.0,,14.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20190930,,1409.0,,,,,1423.0,,14.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191008,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191009,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191010,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191011,,1423.0,,,,,1427.0,,4.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191014,,1427.0,,,,,1427.0,,0.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191015,,1427.0,1419.0,1419.0,1419.0,1419.0,1419.0,-8.0,-8.0,4.0,11.35,4190.0,-2.0,
FG2003.ZCE,20191016,1419.0,1419.0,1430.0,1430.0,1430.0,1430.0,1430.0,11.0,11.0,2.0,5.72,4192.0,2.0,
FG2003.ZCE,20191017,1430.0,1430.0,,,,,1419.0,,-11.0,0.0,0.0,4192.0,0.0,
FG2003.ZCE,20191018,,1419.0,1413.0,1413.0,1413.0,1413.0,1413.0,-6.0,-6.0,2.0,5.65,4194.0,2.0,
FG2003.ZCE,20191021,1413.0,1413.0,1465.0,1465.0,1463.0,1463.0,1464.0,50.0,51.0,4.0,11.71,4198.0,4.0,
FG2003.ZCE,20191022,1463.0,1464.0,,,,,1463.0,,-1.0,0.0,0.0,4198.0,0.0,
FG2003.ZCE,20191023,,1463.0,1442.0,1478.0,1442.0,1459.0,1453.0,-4.0,-10.0,162.0,470.74,4250.0,52.0,
FG2003.ZCE,20191024,1459.0,1453.0,,,,,1456.0,,3.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191025,,1456.0,,,,,1456.0,,0.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191028,,1456.0,,,,,1450.0,,-6.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191029,,1450.0,,,,,1450.0,,0.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191030,,1450.0,,,,,1444.0,,-6.0,0.0,0.0,4250.0,0.0,
FG2003.ZCE,20191031,,1444.0,1455.0,1455.0,1436.0,1441.0,1443.0,-3.0,-1.0,8.0,23.08,4250.0,0.0,
FG2003.ZCE,20191101,1441.0,1443.0,1437.0,1448.0,1437.0,1448.0,1445.0,5.0,2.0,14.0,40.47,4258.0,8.0,
FG2003.ZCE,20191104,1448.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,4258.0,0.0,
FG2003.ZCE,20191105,,1445.0,1435.0,1462.0,1413.0,1448.0,1439.0,3.0,-6.0,128.0,368.37,4208.0,-50.0,
FG2003.ZCE,20191106,1448.0,1439.0,1456.0,1456.0,1456.0,1456.0,1456.0,17.0,17.0,2.0,5.82,4206.0,-2.0,
FG2003.ZCE,20191107,1456.0,1456.0,1457.0,1457.0,1457.0,1457.0,1457.0,1.0,1.0,2.0,5.83,4206.0,0.0,
FG2003.ZCE,20191108,1457.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191111,,1457.0,1457.0,1457.0,1457.0,1457.0,1457.0,0.0,0.0,2.0,5.83,4206.0,0.0,
FG2003.ZCE,20191112,1457.0,1457.0,,,,,1445.0,,-12.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191113,,1445.0,,,,,1444.0,,-1.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191114,,1444.0,,,,,1446.0,,2.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191115,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191118,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191119,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191120,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0,
FG2003.ZCE,20191121,,1446.0,1424.0,1424.0,1424.0,1424.0,1424.0,-22.0,-22.0,6.0,17.09,4202.0,-4.0,
FG2003.ZCE,20191122,1424.0,1424.0,1420.0,1420.0,1416.0,1417.0,1419.0,-7.0,-5.0,14.0,39.72,4200.0,-2.0,
FG2003.ZCE,20191125,1417.0,1419.0,1421.0,1421.0,1421.0,1421.0,1421.0,2.0,2.0,2.0,5.68,4198.0,-2.0,
FG2003.ZCE,20191126,1421.0,1421.0,,,,,1421.0,,0.0,0.0,0.0,4198.0,0.0,
FG2003.ZCE,20191127,,1421.0,1416.0,1430.0,1413.0,1430.0,1418.0,9.0,-3.0,2020.0,5728.84,2198.0,-2000.0,
FG2003.ZCE,20191128,1430.0,1418.0,1427.0,1430.0,1421.0,1430.0,1426.0,12.0,8.0,6.0,17.11,2196.0,-2.0,
FG2003.ZCE,20191129,1430.0,1426.0,1433.0,1441.0,1427.0,1440.0,1433.0,14.0,7.0,32.0,91.7,2204.0,8.0,
FG2003.ZCE,20191202,1440.0,1433.0,1436.0,1436.0,1436.0,1436.0,1436.0,3.0,3.0,280.0,804.16,1924.0,-280.0,
FG2003.ZCE,20191203,1436.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,1924.0,0.0,
FG2003.ZCE,20191204,,1436.0,1429.0,1476.0,1429.0,1460.0,1460.0,24.0,24.0,84.0,245.21,1944.0,20.0,
FG2003.ZCE,20191205,1460.0,1460.0,1464.0,1464.0,1456.0,1456.0,1461.0,-4.0,1.0,14.0,40.92,1958.0,14.0,
FG2003.ZCE,20191206,1456.0,1461.0,1460.0,1460.0,1449.0,1449.0,1456.0,-12.0,-5.0,16.0,46.58,1968.0,10.0,
FG2003.ZCE,20191209,1449.0,1456.0,1453.0,1471.0,1451.0,1464.0,1460.0,8.0,4.0,40.0,116.84,1974.0,6.0,
FG2003.ZCE,20191210,1464.0,1460.0,1462.0,1479.0,1455.0,1462.0,1467.0,2.0,7.0,76.0,223.02,1964.0,-10.0,
FG2003.ZCE,20191211,1462.0,1467.0,1464.0,1467.0,1454.0,1467.0,1461.0,0.0,-6.0,20.0,58.44,1960.0,-4.0,
FG2003.ZCE,20191212,1467.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,1960.0,0.0,
FG2003.ZCE,20191213,,1461.0,,,,,1463.0,,2.0,0.0,0.0,1960.0,0.0,
FG2003.ZCE,20191216,,1463.0,1469.0,1470.0,1469.0,1469.0,1469.0,6.0,6.0,10.0,29.39,1958.0,-2.0,
FG2003.ZCE,20191217,1469.0,1469.0,1472.0,1472.0,1453.0,1453.0,1468.0,-16.0,-1.0,32.0,93.96,1942.0,-16.0,
FG2003.ZCE,20191218,1453.0,1468.0,1473.0,1479.0,1473.0,1479.0,1476.0,11.0,8.0,4.0,11.81,1942.0,0.0,
FG2003.ZCE,20191219,1479.0,1476.0,1475.0,1476.0,1475.0,1476.0,1475.0,0.0,-1.0,282.0,831.9,1662.0,-280.0,
FG2003.ZCE,20191220,1476.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,1662.0,0.0,
FG2003.ZCE,20191223,,1475.0,1465.0,1475.0,1465.0,1475.0,1472.0,0.0,-3.0,8.0,23.54,1656.0,-6.0,
FG2003.ZCE,20191224,1475.0,1472.0,1477.0,1479.0,1464.0,1464.0,1465.0,-8.0,-7.0,522.0,1529.0,1640.0,-16.0,
FG2003.ZCE,20191225,1464.0,1465.0,1466.0,1518.0,1466.0,1468.0,1473.0,3.0,8.0,602.0,1773.39,1562.0,-78.0,
FG2003.ZCE,20191226,1468.0,1473.0,1465.0,1465.0,1465.0,1465.0,1465.0,-8.0,-8.0,420.0,1230.6,1142.0,-420.0,
FG2003.ZCE,20191227,1465.0,1465.0,1469.0,1481.0,1467.0,1478.0,1473.0,13.0,8.0,18.0,53.03,1144.0,2.0,
FG2003.ZCE,20191230,1478.0,1473.0,,,,,1473.0,,0.0,0.0,0.0,1144.0,0.0,
FG2003.ZCE,20191231,,1473.0,,,,,1473.0,,0.0,0.0,0.0,1144.0,0.0,
FG2003.ZCE,20200102,,1473.0,1478.0,1483.0,1478.0,1478.0,1480.0,5.0,7.0,3.0,8.88,574.0,-570.0,
FG2003.ZCE,20200103,1478.0,1480.0,1502.0,1502.0,1492.0,1496.0,1498.0,16.0,18.0,7.0,20.97,575.0,1.0,
FG2003.ZCE,20200106,1496.0,1498.0,1507.0,1517.0,1503.0,1507.0,1510.0,9.0,12.0,14.0,42.28,572.0,-3.0,
FG2003.ZCE,20200107,1507.0,1510.0,1499.0,1512.0,1460.0,1500.0,1467.0,-10.0,-43.0,60.0,176.05,524.0,-48.0,
FG2003.ZCE,20200108,1500.0,1467.0,1502.0,1503.0,1501.0,1503.0,1502.0,36.0,35.0,3.0,9.01,524.0,0.0,
FG2003.ZCE,20200109,1503.0,1502.0,1487.0,1514.0,1487.0,1502.0,1496.0,0.0,-6.0,11.0,32.92,521.0,-3.0,
FG2003.ZCE,20200110,1502.0,1496.0,1488.0,1503.0,1488.0,1503.0,1501.0,7.0,5.0,8.0,24.02,514.0,-7.0,
FG2003.ZCE,20200113,1503.0,1501.0,1485.0,1485.0,1485.0,1485.0,1485.0,-16.0,-16.0,1.0,2.97,515.0,1.0,
FG2003.ZCE,20200114,1485.0,1485.0,1486.0,1486.0,1486.0,1486.0,1486.0,1.0,1.0,2.0,5.95,513.0,-2.0,
FG2003.ZCE,20200115,1486.0,1486.0,,,,,1494.0,,8.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200116,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200117,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200120,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200121,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0,
FG2003.ZCE,20200122,,1494.0,1483.0,1500.0,1483.0,1500.0,1494.0,6.0,0.0,3.0,8.97,513.0,0.0,
FG2003.ZCE,20200123,1500.0,1494.0,1474.0,1485.0,1474.0,1474.0,1478.0,-20.0,-16.0,3.0,8.87,512.0,-1.0,
FG2003.ZCE,20200203,1474.0,1478.0,1436.0,1447.0,1392.0,1410.0,1420.0,-68.0,-58.0,511.0,1451.19,9.0,-503.0,
FG2003.ZCE,20200204,1410.0,1420.0,1421.0,1422.0,1379.0,1401.0,1403.0,-19.0,-17.0,14.0,39.28,2.0,-7.0,
FG2003.ZCE,20200205,1401.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0,
FG2003.ZCE,20200206,,1403.0,,,,,1420.0,,17.0,0.0,0.0,2.0,0.0,
FG2003.ZCE,20200207,,1420.0,,,,,1420.0,,0.0,0.0,0.0,2.0,0.0,
FG2003.ZCE,20200210,,1420.0,1433.0,1434.0,1376.0,1405.0,1412.0,-15.0,-8.0,6.0,16.94,2.0,0.0,
FG2003.ZCE,20200211,1405.0,1412.0,1436.0,1445.0,1399.0,1445.0,1428.0,33.0,16.0,6.0,17.14,1.0,-1.0,
FG2003.ZCE,20200212,1445.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200213,,1428.0,,,,,1419.0,,-9.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200214,,1419.0,,,,,1419.0,,0.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200217,,1419.0,,,,,1419.0,,0.0,0.0,0.0,1.0,0.0,
FG2003.ZCE,20200218,,1419.0,1422.0,1423.0,1422.0,1423.0,1423.0,4.0,4.0,2.0,5.69,3.0,2.0,
FG2003.ZCE,20200219,1423.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200220,,1423.0,1446.0,1446.0,1446.0,1446.0,1446.0,23.0,23.0,1.0,2.89,3.0,0.0,
FG2003.ZCE,20200221,1446.0,1446.0,,,,,1446.0,,0.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200224,,1446.0,,,,,1448.0,,2.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200225,,1448.0,1461.0,1461.0,1461.0,1461.0,1461.0,13.0,13.0,1.0,2.92,3.0,0.0,
FG2003.ZCE,20200226,1461.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200227,,1461.0,,,,,1454.0,,-7.0,0.0,0.0,3.0,0.0,
FG2003.ZCE,20200228,,1454.0,1471.0,1486.0,1454.0,1454.0,1470.0,0.0,16.0,5.0,14.7,2.0,-1.0,
FG2003.ZCE,20200302,1454.0,1470.0,1525.0,1525.0,1525.0,1525.0,1525.0,55.0,55.0,2.0,6.1,0.0,-2.0,
FG2003.ZCE,20200303,1525.0,1525.0,,,,,1521.0,,-4.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200304,,1521.0,,,,,1509.0,,-12.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200305,,1509.0,,,,,1511.0,,2.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200306,,1511.0,,,,,1503.0,,-8.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200309,,1503.0,,,,,1476.0,,-27.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200310,,1476.0,,,,,1493.0,,17.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200311,,1493.0,,,,,1499.0,,6.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200312,,1499.0,,,,,1494.0,,-5.0,0.0,0.0,0.0,0.0,
FG2003.ZCE,20200313,,1494.0,,,,,1483.0,,-11.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink