fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 1701-1712 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:10:19 +08:00
parent ea9cbeee45
commit 1233ec27f4
13 changed files with 2934 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1702.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1702.ZCE,20160222,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160223,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160224,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160225,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160226,,893.0,,,,,900.0,,7.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160229,,900.0,,,,,909.0,,9.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160301,,909.0,932.0,932.0,910.0,922.0,924.0,13.0,15.0,8.0,14.78,0.0,0.0,
FG1702.ZCE,20160302,922.0,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160303,,924.0,923.0,940.0,923.0,926.0,931.0,2.0,7.0,28.0,52.15,0.0,0.0,
FG1702.ZCE,20160304,926.0,931.0,925.0,942.0,925.0,940.0,935.0,9.0,4.0,20.0,37.38,0.0,0.0,
FG1702.ZCE,20160307,940.0,935.0,,,,,962.0,,27.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160308,,962.0,,,,,999.0,,37.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160309,,999.0,,,,,999.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160310,,999.0,,,,,986.0,,-13.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160311,,986.0,,,,,985.0,,-1.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160314,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160315,,985.0,983.0,983.0,960.0,960.0,972.0,-25.0,-13.0,4.0,7.77,0.0,0.0,
FG1702.ZCE,20160316,960.0,972.0,,,,,972.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160317,,972.0,,,,,970.0,,-2.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160318,,970.0,961.0,990.0,961.0,990.0,977.0,20.0,7.0,6.0,11.72,2.0,2.0,
FG1702.ZCE,20160321,990.0,977.0,975.0,991.0,975.0,991.0,983.0,14.0,6.0,4.0,7.86,2.0,0.0,
FG1702.ZCE,20160322,991.0,983.0,988.0,988.0,966.0,966.0,974.0,-17.0,-9.0,6.0,11.69,0.0,-2.0,
FG1702.ZCE,20160323,966.0,974.0,991.0,991.0,991.0,991.0,991.0,17.0,17.0,4.0,7.93,4.0,4.0,
FG1702.ZCE,20160324,991.0,991.0,956.0,956.0,956.0,956.0,956.0,-35.0,-35.0,4.0,7.65,0.0,-4.0,
FG1702.ZCE,20160325,956.0,956.0,932.0,959.0,924.0,940.0,941.0,-16.0,-15.0,734.0,1381.36,54.0,54.0,
FG1702.ZCE,20160328,940.0,941.0,955.0,957.0,955.0,955.0,956.0,14.0,15.0,52.0,99.37,2.0,-52.0,
FG1702.ZCE,20160329,955.0,956.0,,,,,951.0,,-5.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160330,,951.0,,,,,951.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160331,,951.0,,,,,951.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160401,,951.0,,,,,957.0,,6.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160405,,957.0,,,,,956.0,,-1.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160406,,956.0,,,,,963.0,,7.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160407,,963.0,,,,,981.0,,18.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160408,,981.0,,,,,981.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160411,,981.0,982.0,982.0,982.0,982.0,982.0,1.0,1.0,104.0,204.26,104.0,102.0,
FG1702.ZCE,20160412,982.0,982.0,999.0,1002.0,999.0,1002.0,1001.0,20.0,19.0,4.0,8.0,108.0,4.0,
FG1702.ZCE,20160413,1002.0,1001.0,1001.0,1005.0,1001.0,1005.0,1002.0,4.0,1.0,6.0,12.03,112.0,4.0,
FG1702.ZCE,20160414,1005.0,1002.0,998.0,1008.0,998.0,1008.0,1003.0,6.0,1.0,4.0,8.02,112.0,0.0,
FG1702.ZCE,20160415,1008.0,1003.0,1019.0,1019.0,1003.0,1003.0,1009.0,0.0,6.0,30.0,60.55,142.0,30.0,
FG1702.ZCE,20160418,1003.0,1009.0,987.0,1009.0,987.0,1009.0,1002.0,0.0,-7.0,10.0,20.04,142.0,0.0,
FG1702.ZCE,20160419,1009.0,1002.0,1010.0,1010.0,1010.0,1010.0,1010.0,8.0,8.0,2.0,4.04,142.0,0.0,
FG1702.ZCE,20160420,1010.0,1010.0,1029.0,1048.0,1022.0,1038.0,1032.0,28.0,22.0,74.0,152.8,142.0,0.0,
FG1702.ZCE,20160421,1038.0,1032.0,1055.0,1056.0,1045.0,1056.0,1051.0,24.0,19.0,28.0,58.84,142.0,0.0,
FG1702.ZCE,20160422,1056.0,1051.0,1055.0,1055.0,1055.0,1055.0,1055.0,4.0,4.0,4.0,8.44,142.0,0.0,
FG1702.ZCE,20160425,1055.0,1055.0,1033.0,1040.0,1023.0,1030.0,1030.0,-25.0,-25.0,24.0,49.43,160.0,18.0,
FG1702.ZCE,20160426,1030.0,1030.0,1043.0,1043.0,1020.0,1028.0,1027.0,-2.0,-3.0,56.0,115.06,124.0,-36.0,
FG1702.ZCE,20160427,1028.0,1027.0,1044.0,1044.0,1020.0,1020.0,1031.0,-7.0,4.0,28.0,57.74,112.0,-12.0,
FG1702.ZCE,20160428,1020.0,1031.0,1029.0,1029.0,1021.0,1021.0,1025.0,-10.0,-6.0,26.0,53.31,90.0,-22.0,
FG1702.ZCE,20160429,1021.0,1025.0,1035.0,1037.0,1035.0,1037.0,1036.0,12.0,11.0,4.0,8.29,90.0,0.0,
FG1702.ZCE,20160503,1037.0,1036.0,996.0,1005.0,993.0,995.0,997.0,-41.0,-39.0,84.0,167.54,20.0,-70.0,
FG1702.ZCE,20160504,995.0,997.0,999.0,999.0,999.0,999.0,999.0,2.0,2.0,2.0,4.0,20.0,0.0,
FG1702.ZCE,20160505,999.0,999.0,,,,,999.0,,0.0,0.0,0.0,20.0,0.0,
FG1702.ZCE,20160506,,999.0,995.0,995.0,978.0,978.0,982.0,-21.0,-17.0,10.0,19.63,20.0,0.0,
FG1702.ZCE,20160509,978.0,982.0,988.0,995.0,955.0,955.0,975.0,-27.0,-7.0,10.0,19.5,20.0,0.0,
FG1702.ZCE,20160510,955.0,975.0,960.0,960.0,960.0,960.0,960.0,-15.0,-15.0,2.0,3.84,20.0,0.0,
FG1702.ZCE,20160511,960.0,960.0,,,,,971.0,,11.0,0.0,0.0,20.0,0.0,
FG1702.ZCE,20160512,,971.0,972.0,976.0,972.0,975.0,974.0,4.0,3.0,6.0,11.69,14.0,-6.0,
FG1702.ZCE,20160513,975.0,974.0,963.0,963.0,963.0,963.0,963.0,-11.0,-11.0,2.0,3.85,12.0,-2.0,
FG1702.ZCE,20160516,963.0,963.0,979.0,979.0,979.0,979.0,979.0,16.0,16.0,2.0,3.92,12.0,0.0,
FG1702.ZCE,20160517,979.0,979.0,,,,,981.0,,2.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160518,,981.0,,,,,979.0,,-2.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160519,,979.0,,,,,979.0,,0.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160520,,979.0,,,,,980.0,,1.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160523,,980.0,951.0,951.0,951.0,951.0,951.0,-29.0,-29.0,2.0,3.8,12.0,0.0,
FG1702.ZCE,20160524,951.0,951.0,964.0,964.0,964.0,964.0,964.0,13.0,13.0,2.0,3.86,10.0,-2.0,
FG1702.ZCE,20160525,964.0,964.0,,,,,964.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160526,,964.0,,,,,964.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160527,,964.0,,,,,974.0,,10.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160530,,974.0,,,,,1003.0,,29.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160531,,1003.0,,,,,1026.0,,23.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160601,,1026.0,,,,,1028.0,,2.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160602,,1028.0,,,,,1028.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160603,,1028.0,,,,,1028.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160606,,1028.0,,,,,1034.0,,6.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160607,,1034.0,,,,,1034.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160608,,1034.0,,,,,1034.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160613,,1034.0,,,,,1036.0,,2.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160614,,1036.0,,,,,1036.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160615,,1036.0,,,,,1036.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160616,,1036.0,,,,,1022.0,,-14.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160617,,1022.0,,,,,1022.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160620,,1022.0,,,,,1020.0,,-2.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160621,,1020.0,,,,,1020.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160622,,1020.0,,,,,1020.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160623,,1020.0,,,,,1025.0,,5.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160624,,1025.0,,,,,1025.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160627,,1025.0,,,,,1042.0,,17.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160628,,1042.0,,,,,1047.0,,5.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160629,,1047.0,,,,,1051.0,,4.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160630,,1051.0,,,,,1085.0,,34.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160701,,1085.0,,,,,1117.0,,32.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160704,,1117.0,,,,,1131.0,,14.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160705,,1131.0,,,,,1131.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160706,,1131.0,,,,,1116.0,,-15.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160707,,1116.0,,,,,1116.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160708,,1116.0,,,,,1086.0,,-30.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160711,,1086.0,,,,,1086.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160712,,1086.0,,,,,1114.0,,28.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160713,,1114.0,1140.0,1140.0,1140.0,1140.0,1140.0,26.0,26.0,2.0,4.56,10.0,0.0,
FG1702.ZCE,20160714,1140.0,1140.0,,,,,1140.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160715,,1140.0,1143.0,1143.0,1143.0,1143.0,1143.0,3.0,3.0,2.0,4.57,10.0,0.0,
FG1702.ZCE,20160718,1143.0,1143.0,,,,,1114.0,,-29.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160719,,1114.0,,,,,1114.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160720,,1114.0,,,,,1099.0,,-15.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160721,,1099.0,,,,,1099.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160722,,1099.0,,,,,1087.0,,-12.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160725,,1087.0,,,,,1094.0,,7.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160726,,1094.0,1099.0,1099.0,1099.0,1099.0,1099.0,5.0,5.0,2.0,4.4,10.0,0.0,
FG1702.ZCE,20160727,1099.0,1099.0,1085.0,1085.0,1085.0,1085.0,1085.0,-14.0,-14.0,2.0,4.34,10.0,0.0,
FG1702.ZCE,20160728,1085.0,1085.0,,,,,1082.0,,-3.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160729,,1082.0,1067.0,1067.0,1067.0,1067.0,1067.0,-15.0,-15.0,2.0,4.27,12.0,2.0,
FG1702.ZCE,20160801,1067.0,1067.0,,,,,1084.0,,17.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160802,,1084.0,1122.0,1128.0,1122.0,1128.0,1125.0,44.0,41.0,4.0,9.0,16.0,4.0,
FG1702.ZCE,20160803,1128.0,1125.0,1126.0,1126.0,1121.0,1121.0,1125.0,-4.0,0.0,10.0,22.5,8.0,-8.0,
FG1702.ZCE,20160804,1121.0,1125.0,,,,,1125.0,,0.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160805,,1125.0,1137.0,1137.0,1137.0,1137.0,1137.0,12.0,12.0,2.0,4.55,6.0,-2.0,
FG1702.ZCE,20160808,1137.0,1137.0,1144.0,1144.0,1144.0,1144.0,1144.0,7.0,7.0,2.0,4.58,8.0,2.0,
FG1702.ZCE,20160809,1144.0,1144.0,1176.0,1180.0,1176.0,1180.0,1178.0,36.0,34.0,4.0,9.42,8.0,0.0,
FG1702.ZCE,20160810,1180.0,1178.0,,,,,1160.0,,-18.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160811,,1160.0,,,,,1150.0,,-10.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160812,,1150.0,,,,,1163.0,,13.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160815,,1163.0,1146.0,1170.0,1146.0,1159.0,1159.0,-4.0,-4.0,20.0,46.36,8.0,0.0,
FG1702.ZCE,20160816,1159.0,1159.0,1186.0,1186.0,1186.0,1186.0,1186.0,27.0,27.0,2.0,4.74,10.0,2.0,
FG1702.ZCE,20160817,1186.0,1186.0,,,,,1186.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160818,,1186.0,1208.0,1208.0,1188.0,1188.0,1198.0,2.0,12.0,4.0,9.58,10.0,0.0,
FG1702.ZCE,20160819,1188.0,1198.0,,,,,1198.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160822,,1198.0,1198.0,1210.0,1188.0,1210.0,1199.0,12.0,1.0,6.0,14.38,12.0,2.0,
FG1702.ZCE,20160823,1210.0,1199.0,1213.0,1213.0,1213.0,1213.0,1213.0,14.0,14.0,2.0,4.85,12.0,0.0,
FG1702.ZCE,20160824,1213.0,1213.0,1199.0,1211.0,1188.0,1188.0,1200.0,-25.0,-13.0,8.0,19.2,10.0,-2.0,
FG1702.ZCE,20160825,1188.0,1200.0,1170.0,1170.0,1170.0,1170.0,1170.0,-30.0,-30.0,2.0,4.68,8.0,-2.0,
FG1702.ZCE,20160826,1170.0,1170.0,1210.0,1216.0,1210.0,1216.0,1213.0,46.0,43.0,4.0,9.7,10.0,2.0,
FG1702.ZCE,20160829,1216.0,1213.0,1178.0,1178.0,1171.0,1171.0,1176.0,-42.0,-37.0,6.0,14.11,8.0,-2.0,
FG1702.ZCE,20160830,1171.0,1176.0,1166.0,1166.0,1166.0,1166.0,1166.0,-10.0,-10.0,2.0,4.66,6.0,-2.0,
FG1702.ZCE,20160831,1166.0,1166.0,1156.0,1156.0,1156.0,1156.0,1156.0,-10.0,-10.0,2.0,4.62,4.0,-2.0,
FG1702.ZCE,20160901,1156.0,1156.0,,,,,1156.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20160902,,1156.0,1170.0,1170.0,1170.0,1170.0,1170.0,14.0,14.0,2.0,4.68,4.0,0.0,
FG1702.ZCE,20160905,1170.0,1170.0,1180.0,1209.0,1180.0,1192.0,1194.0,22.0,24.0,6.0,14.32,6.0,2.0,
FG1702.ZCE,20160906,1192.0,1194.0,1184.0,1190.0,1161.0,1190.0,1178.0,-4.0,-16.0,6.0,14.14,8.0,2.0,
FG1702.ZCE,20160907,1190.0,1178.0,1174.0,1195.0,1174.0,1183.0,1182.0,5.0,4.0,8.0,18.91,6.0,-2.0,
FG1702.ZCE,20160908,1183.0,1182.0,1174.0,1174.0,1155.0,1172.0,1162.0,-10.0,-20.0,10.0,23.25,4.0,-2.0,
FG1702.ZCE,20160909,1172.0,1162.0,,,,,1162.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20160912,,1162.0,,,,,1155.0,,-7.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20160913,,1155.0,1128.0,1128.0,1109.0,1109.0,1120.0,-46.0,-35.0,10.0,22.41,12.0,8.0,
FG1702.ZCE,20160914,1109.0,1120.0,,,,,1107.0,,-13.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160919,,1107.0,1104.0,1106.0,1104.0,1106.0,1105.0,-1.0,-2.0,4.0,8.84,10.0,-2.0,
FG1702.ZCE,20160920,1106.0,1105.0,1123.0,1128.0,1123.0,1128.0,1127.0,23.0,22.0,10.0,22.54,6.0,-4.0,
FG1702.ZCE,20160921,1128.0,1127.0,1135.0,1136.0,1113.0,1136.0,1128.0,9.0,1.0,6.0,13.54,6.0,0.0,
FG1702.ZCE,20160922,1136.0,1128.0,1111.0,1144.0,1103.0,1129.0,1122.0,1.0,-6.0,28.0,62.82,10.0,4.0,
FG1702.ZCE,20160923,1129.0,1122.0,1120.0,1120.0,1096.0,1118.0,1111.0,-4.0,-11.0,12.0,26.65,6.0,-4.0,
FG1702.ZCE,20160926,1118.0,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1702.ZCE,20160927,,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1702.ZCE,20160928,,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1702.ZCE,20160929,,1111.0,1140.0,1140.0,1119.0,1119.0,1130.0,8.0,19.0,16.0,36.14,6.0,0.0,
FG1702.ZCE,20160930,1119.0,1130.0,1085.0,1085.0,1085.0,1085.0,1085.0,-45.0,-45.0,2.0,4.34,8.0,2.0,
FG1702.ZCE,20161010,1085.0,1085.0,1078.0,1078.0,1059.0,1059.0,1069.0,-26.0,-16.0,4.0,8.55,8.0,0.0,
FG1702.ZCE,20161011,1059.0,1069.0,1077.0,1079.0,1056.0,1079.0,1066.0,10.0,-3.0,22.0,46.92,8.0,0.0,
FG1702.ZCE,20161012,1079.0,1066.0,1087.0,1087.0,1087.0,1087.0,1087.0,21.0,21.0,2.0,4.35,10.0,2.0,
FG1702.ZCE,20161013,1087.0,1087.0,1060.0,1060.0,1060.0,1060.0,1060.0,-27.0,-27.0,6.0,12.72,4.0,-6.0,
FG1702.ZCE,20161014,1060.0,1060.0,1051.0,1051.0,1051.0,1051.0,1051.0,-9.0,-9.0,2.0,4.2,4.0,0.0,
FG1702.ZCE,20161017,1051.0,1051.0,1081.0,1081.0,1067.0,1067.0,1074.0,16.0,23.0,4.0,8.59,4.0,0.0,
FG1702.ZCE,20161018,1067.0,1074.0,1085.0,1085.0,1081.0,1085.0,1084.0,11.0,10.0,6.0,13.0,4.0,0.0,
FG1702.ZCE,20161019,1085.0,1084.0,,,,,1087.0,,3.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20161020,,1087.0,,,,,1105.0,,18.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20161021,,1105.0,,,,,1118.0,,13.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20161024,,1118.0,1117.0,1136.0,1114.0,1133.0,1125.0,15.0,7.0,8.0,18.0,4.0,0.0,
FG1702.ZCE,20161025,1133.0,1125.0,1127.0,1128.0,1127.0,1128.0,1128.0,3.0,3.0,4.0,9.02,8.0,4.0,
FG1702.ZCE,20161026,1128.0,1128.0,1127.0,1127.0,1127.0,1127.0,1127.0,-1.0,-1.0,4.0,9.02,8.0,0.0,
FG1702.ZCE,20161027,1127.0,1127.0,1133.0,1133.0,1111.0,1111.0,1123.0,-16.0,-4.0,10.0,22.46,2.0,-6.0,
FG1702.ZCE,20161028,1111.0,1123.0,,,,,1123.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161031,,1123.0,1140.0,1140.0,1085.0,1085.0,1114.0,-38.0,-9.0,6.0,13.36,2.0,0.0,
FG1702.ZCE,20161101,1085.0,1114.0,1107.0,1156.0,1102.0,1156.0,1122.0,42.0,8.0,6.0,13.46,0.0,-2.0,
FG1702.ZCE,20161102,1156.0,1122.0,,,,,1132.0,,10.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161103,,1132.0,,,,,1149.0,,17.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161104,,1149.0,,,,,1149.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161107,,1149.0,,,,,1180.0,,31.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161108,,1180.0,,,,,1180.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161109,,1180.0,1221.0,1226.0,1167.0,1215.0,1211.0,35.0,31.0,50.0,121.09,12.0,12.0,
FG1702.ZCE,20161110,1215.0,1211.0,1235.0,1255.0,1216.0,1253.0,1240.0,42.0,29.0,8.0,19.84,8.0,-4.0,
FG1702.ZCE,20161111,1253.0,1240.0,,,,,1266.0,,26.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20161114,,1266.0,1326.0,1326.0,1256.0,1256.0,1277.0,-10.0,11.0,50.0,127.7,0.0,-8.0,
FG1702.ZCE,20161115,1256.0,1277.0,,,,,1241.0,,-36.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161116,,1241.0,,,,,1241.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161117,,1241.0,,,,,1241.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161118,,1241.0,,,,,1235.0,,-6.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161121,,1235.0,,,,,1235.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161122,,1235.0,,,,,1278.0,,43.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161123,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161124,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161125,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161128,,1278.0,1337.0,1337.0,1296.0,1296.0,1317.0,18.0,39.0,12.0,31.6,2.0,2.0,
FG1702.ZCE,20161129,1296.0,1317.0,,,,,1308.0,,-9.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161130,,1308.0,1247.0,1247.0,1247.0,1247.0,1247.0,-61.0,-61.0,2.0,4.99,4.0,2.0,
FG1702.ZCE,20161201,1247.0,1247.0,1207.0,1207.0,1207.0,1207.0,1207.0,-40.0,-40.0,2.0,4.83,2.0,-2.0,
FG1702.ZCE,20161202,1207.0,1207.0,1237.0,1237.0,1237.0,1237.0,1237.0,30.0,30.0,2.0,4.95,0.0,-2.0,
FG1702.ZCE,20161205,1237.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161206,,1237.0,,,,,1237.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161207,,1237.0,,,,,1266.0,,29.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161208,,1266.0,,,,,1273.0,,7.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161209,,1273.0,,,,,1277.0,,4.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161212,,1277.0,,,,,1305.0,,28.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161213,,1305.0,,,,,1317.0,,12.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161214,,1317.0,1370.0,1370.0,1362.0,1362.0,1366.0,45.0,49.0,4.0,10.93,2.0,2.0,
FG1702.ZCE,20161215,1362.0,1366.0,1331.0,1331.0,1331.0,1331.0,1331.0,-35.0,-35.0,2.0,5.32,2.0,0.0,
FG1702.ZCE,20161216,1331.0,1331.0,,,,,1334.0,,3.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161219,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161220,,1329.0,1324.0,1324.0,1324.0,1324.0,1324.0,-5.0,-5.0,2.0,5.3,2.0,0.0,
FG1702.ZCE,20161221,1324.0,1324.0,,,,,1301.0,,-23.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161222,,1301.0,1243.0,1290.0,1236.0,1268.0,1258.0,-33.0,-43.0,20.0,50.3,2.0,0.0,
FG1702.ZCE,20161223,1268.0,1258.0,,,,,1258.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161226,,1258.0,,,,,1245.0,,-13.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161227,,1245.0,,,,,1245.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161228,,1245.0,1302.0,1302.0,1302.0,1302.0,1302.0,57.0,57.0,2.0,5.21,2.0,0.0,
FG1702.ZCE,20161229,1302.0,1302.0,,,,,1280.0,,-22.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161230,,1280.0,1231.0,1231.0,1229.0,1229.0,1230.0,-51.0,-50.0,4.0,9.84,2.0,0.0,
FG1702.ZCE,20170103,1229.0,1230.0,1239.0,1239.0,1239.0,1239.0,1239.0,9.0,9.0,2.0,4.96,0.0,-2.0,
FG1702.ZCE,20170104,1239.0,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20170105,,1239.0,1212.0,1248.0,1212.0,1245.0,1233.0,6.0,-6.0,10.0,24.66,4.0,4.0,
FG1702.ZCE,20170106,1245.0,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170109,,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170110,,1233.0,1280.0,1280.0,1280.0,1280.0,1280.0,47.0,47.0,2.0,5.12,4.0,0.0,
FG1702.ZCE,20170111,1280.0,1280.0,,,,,1280.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170112,,1280.0,1300.0,1300.0,1300.0,1300.0,1300.0,20.0,20.0,2.0,5.2,4.0,0.0,
FG1702.ZCE,20170113,1300.0,1300.0,1272.0,1272.0,1250.0,1250.0,1261.0,-50.0,-39.0,4.0,10.09,6.0,2.0,
FG1702.ZCE,20170116,1250.0,1261.0,1311.0,1311.0,1311.0,1311.0,1311.0,50.0,50.0,2.0,5.24,6.0,0.0,
FG1702.ZCE,20170117,1311.0,1311.0,1316.0,1316.0,1316.0,1316.0,1316.0,5.0,5.0,2.0,5.26,4.0,-2.0,
FG1702.ZCE,20170118,1316.0,1316.0,1306.0,1373.0,1279.0,1287.0,1307.0,-29.0,-9.0,16.0,41.82,6.0,2.0,
FG1702.ZCE,20170119,1287.0,1307.0,1355.0,1355.0,1350.0,1350.0,1353.0,43.0,46.0,6.0,16.24,4.0,-2.0,
FG1702.ZCE,20170120,1350.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170123,,1353.0,,,,,1332.0,,-21.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170124,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170125,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170126,,1332.0,1390.0,1390.0,1390.0,1390.0,1390.0,58.0,58.0,2.0,5.56,2.0,-2.0,
FG1702.ZCE,20170203,1390.0,1390.0,,,,,1338.0,,-52.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170206,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170207,,1338.0,,,,,1327.0,,-11.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170208,,1327.0,,,,,1348.0,,21.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170209,,1348.0,,,,,1356.0,,8.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170210,,1356.0,,,,,1394.0,,38.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170213,,1394.0,,,,,1426.0,,32.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170214,,1426.0,,,,,1427.0,,1.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170215,,1427.0,,,,,1419.0,,-8.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170216,,1419.0,,,,,1419.0,,0.0,0.0,0.0,0.0,-2.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1702.ZCE 20160222 893.0 893.0 0.0 0.0 0.0 0.0 0.0
3 FG1702.ZCE 20160223 893.0 893.0 0.0 0.0 0.0 0.0 0.0
4 FG1702.ZCE 20160224 893.0 893.0 0.0 0.0 0.0 0.0 0.0
5 FG1702.ZCE 20160225 893.0 893.0 0.0 0.0 0.0 0.0 0.0
6 FG1702.ZCE 20160226 893.0 900.0 7.0 0.0 0.0 0.0 0.0
7 FG1702.ZCE 20160229 900.0 909.0 9.0 0.0 0.0 0.0 0.0
8 FG1702.ZCE 20160301 909.0 932.0 932.0 910.0 922.0 924.0 13.0 15.0 8.0 14.78 0.0 0.0
9 FG1702.ZCE 20160302 922.0 924.0 924.0 0.0 0.0 0.0 0.0 0.0
10 FG1702.ZCE 20160303 924.0 923.0 940.0 923.0 926.0 931.0 2.0 7.0 28.0 52.15 0.0 0.0
11 FG1702.ZCE 20160304 926.0 931.0 925.0 942.0 925.0 940.0 935.0 9.0 4.0 20.0 37.38 0.0 0.0
12 FG1702.ZCE 20160307 940.0 935.0 962.0 27.0 0.0 0.0 0.0 0.0
13 FG1702.ZCE 20160308 962.0 999.0 37.0 0.0 0.0 0.0 0.0
14 FG1702.ZCE 20160309 999.0 999.0 0.0 0.0 0.0 0.0 0.0
15 FG1702.ZCE 20160310 999.0 986.0 -13.0 0.0 0.0 0.0 0.0
16 FG1702.ZCE 20160311 986.0 985.0 -1.0 0.0 0.0 0.0 0.0
17 FG1702.ZCE 20160314 985.0 985.0 0.0 0.0 0.0 0.0 0.0
18 FG1702.ZCE 20160315 985.0 983.0 983.0 960.0 960.0 972.0 -25.0 -13.0 4.0 7.77 0.0 0.0
19 FG1702.ZCE 20160316 960.0 972.0 972.0 0.0 0.0 0.0 0.0 0.0
20 FG1702.ZCE 20160317 972.0 970.0 -2.0 0.0 0.0 0.0 0.0
21 FG1702.ZCE 20160318 970.0 961.0 990.0 961.0 990.0 977.0 20.0 7.0 6.0 11.72 2.0 2.0
22 FG1702.ZCE 20160321 990.0 977.0 975.0 991.0 975.0 991.0 983.0 14.0 6.0 4.0 7.86 2.0 0.0
23 FG1702.ZCE 20160322 991.0 983.0 988.0 988.0 966.0 966.0 974.0 -17.0 -9.0 6.0 11.69 0.0 -2.0
24 FG1702.ZCE 20160323 966.0 974.0 991.0 991.0 991.0 991.0 991.0 17.0 17.0 4.0 7.93 4.0 4.0
25 FG1702.ZCE 20160324 991.0 991.0 956.0 956.0 956.0 956.0 956.0 -35.0 -35.0 4.0 7.65 0.0 -4.0
26 FG1702.ZCE 20160325 956.0 956.0 932.0 959.0 924.0 940.0 941.0 -16.0 -15.0 734.0 1381.36 54.0 54.0
27 FG1702.ZCE 20160328 940.0 941.0 955.0 957.0 955.0 955.0 956.0 14.0 15.0 52.0 99.37 2.0 -52.0
28 FG1702.ZCE 20160329 955.0 956.0 951.0 -5.0 0.0 0.0 2.0 0.0
29 FG1702.ZCE 20160330 951.0 951.0 0.0 0.0 0.0 2.0 0.0
30 FG1702.ZCE 20160331 951.0 951.0 0.0 0.0 0.0 2.0 0.0
31 FG1702.ZCE 20160401 951.0 957.0 6.0 0.0 0.0 2.0 0.0
32 FG1702.ZCE 20160405 957.0 956.0 -1.0 0.0 0.0 2.0 0.0
33 FG1702.ZCE 20160406 956.0 963.0 7.0 0.0 0.0 2.0 0.0
34 FG1702.ZCE 20160407 963.0 981.0 18.0 0.0 0.0 2.0 0.0
35 FG1702.ZCE 20160408 981.0 981.0 0.0 0.0 0.0 2.0 0.0
36 FG1702.ZCE 20160411 981.0 982.0 982.0 982.0 982.0 982.0 1.0 1.0 104.0 204.26 104.0 102.0
37 FG1702.ZCE 20160412 982.0 982.0 999.0 1002.0 999.0 1002.0 1001.0 20.0 19.0 4.0 8.0 108.0 4.0
38 FG1702.ZCE 20160413 1002.0 1001.0 1001.0 1005.0 1001.0 1005.0 1002.0 4.0 1.0 6.0 12.03 112.0 4.0
39 FG1702.ZCE 20160414 1005.0 1002.0 998.0 1008.0 998.0 1008.0 1003.0 6.0 1.0 4.0 8.02 112.0 0.0
40 FG1702.ZCE 20160415 1008.0 1003.0 1019.0 1019.0 1003.0 1003.0 1009.0 0.0 6.0 30.0 60.55 142.0 30.0
41 FG1702.ZCE 20160418 1003.0 1009.0 987.0 1009.0 987.0 1009.0 1002.0 0.0 -7.0 10.0 20.04 142.0 0.0
42 FG1702.ZCE 20160419 1009.0 1002.0 1010.0 1010.0 1010.0 1010.0 1010.0 8.0 8.0 2.0 4.04 142.0 0.0
43 FG1702.ZCE 20160420 1010.0 1010.0 1029.0 1048.0 1022.0 1038.0 1032.0 28.0 22.0 74.0 152.8 142.0 0.0
44 FG1702.ZCE 20160421 1038.0 1032.0 1055.0 1056.0 1045.0 1056.0 1051.0 24.0 19.0 28.0 58.84 142.0 0.0
45 FG1702.ZCE 20160422 1056.0 1051.0 1055.0 1055.0 1055.0 1055.0 1055.0 4.0 4.0 4.0 8.44 142.0 0.0
46 FG1702.ZCE 20160425 1055.0 1055.0 1033.0 1040.0 1023.0 1030.0 1030.0 -25.0 -25.0 24.0 49.43 160.0 18.0
47 FG1702.ZCE 20160426 1030.0 1030.0 1043.0 1043.0 1020.0 1028.0 1027.0 -2.0 -3.0 56.0 115.06 124.0 -36.0
48 FG1702.ZCE 20160427 1028.0 1027.0 1044.0 1044.0 1020.0 1020.0 1031.0 -7.0 4.0 28.0 57.74 112.0 -12.0
49 FG1702.ZCE 20160428 1020.0 1031.0 1029.0 1029.0 1021.0 1021.0 1025.0 -10.0 -6.0 26.0 53.31 90.0 -22.0
50 FG1702.ZCE 20160429 1021.0 1025.0 1035.0 1037.0 1035.0 1037.0 1036.0 12.0 11.0 4.0 8.29 90.0 0.0
51 FG1702.ZCE 20160503 1037.0 1036.0 996.0 1005.0 993.0 995.0 997.0 -41.0 -39.0 84.0 167.54 20.0 -70.0
52 FG1702.ZCE 20160504 995.0 997.0 999.0 999.0 999.0 999.0 999.0 2.0 2.0 2.0 4.0 20.0 0.0
53 FG1702.ZCE 20160505 999.0 999.0 999.0 0.0 0.0 0.0 20.0 0.0
54 FG1702.ZCE 20160506 999.0 995.0 995.0 978.0 978.0 982.0 -21.0 -17.0 10.0 19.63 20.0 0.0
55 FG1702.ZCE 20160509 978.0 982.0 988.0 995.0 955.0 955.0 975.0 -27.0 -7.0 10.0 19.5 20.0 0.0
56 FG1702.ZCE 20160510 955.0 975.0 960.0 960.0 960.0 960.0 960.0 -15.0 -15.0 2.0 3.84 20.0 0.0
57 FG1702.ZCE 20160511 960.0 960.0 971.0 11.0 0.0 0.0 20.0 0.0
58 FG1702.ZCE 20160512 971.0 972.0 976.0 972.0 975.0 974.0 4.0 3.0 6.0 11.69 14.0 -6.0
59 FG1702.ZCE 20160513 975.0 974.0 963.0 963.0 963.0 963.0 963.0 -11.0 -11.0 2.0 3.85 12.0 -2.0
60 FG1702.ZCE 20160516 963.0 963.0 979.0 979.0 979.0 979.0 979.0 16.0 16.0 2.0 3.92 12.0 0.0
61 FG1702.ZCE 20160517 979.0 979.0 981.0 2.0 0.0 0.0 12.0 0.0
62 FG1702.ZCE 20160518 981.0 979.0 -2.0 0.0 0.0 12.0 0.0
63 FG1702.ZCE 20160519 979.0 979.0 0.0 0.0 0.0 12.0 0.0
64 FG1702.ZCE 20160520 979.0 980.0 1.0 0.0 0.0 12.0 0.0
65 FG1702.ZCE 20160523 980.0 951.0 951.0 951.0 951.0 951.0 -29.0 -29.0 2.0 3.8 12.0 0.0
66 FG1702.ZCE 20160524 951.0 951.0 964.0 964.0 964.0 964.0 964.0 13.0 13.0 2.0 3.86 10.0 -2.0
67 FG1702.ZCE 20160525 964.0 964.0 964.0 0.0 0.0 0.0 10.0 0.0
68 FG1702.ZCE 20160526 964.0 964.0 0.0 0.0 0.0 10.0 0.0
69 FG1702.ZCE 20160527 964.0 974.0 10.0 0.0 0.0 10.0 0.0
70 FG1702.ZCE 20160530 974.0 1003.0 29.0 0.0 0.0 10.0 0.0
71 FG1702.ZCE 20160531 1003.0 1026.0 23.0 0.0 0.0 10.0 0.0
72 FG1702.ZCE 20160601 1026.0 1028.0 2.0 0.0 0.0 10.0 0.0
73 FG1702.ZCE 20160602 1028.0 1028.0 0.0 0.0 0.0 10.0 0.0
74 FG1702.ZCE 20160603 1028.0 1028.0 0.0 0.0 0.0 10.0 0.0
75 FG1702.ZCE 20160606 1028.0 1034.0 6.0 0.0 0.0 10.0 0.0
76 FG1702.ZCE 20160607 1034.0 1034.0 0.0 0.0 0.0 10.0 0.0
77 FG1702.ZCE 20160608 1034.0 1034.0 0.0 0.0 0.0 10.0 0.0
78 FG1702.ZCE 20160613 1034.0 1036.0 2.0 0.0 0.0 10.0 0.0
79 FG1702.ZCE 20160614 1036.0 1036.0 0.0 0.0 0.0 10.0 0.0
80 FG1702.ZCE 20160615 1036.0 1036.0 0.0 0.0 0.0 10.0 0.0
81 FG1702.ZCE 20160616 1036.0 1022.0 -14.0 0.0 0.0 10.0 0.0
82 FG1702.ZCE 20160617 1022.0 1022.0 0.0 0.0 0.0 10.0 0.0
83 FG1702.ZCE 20160620 1022.0 1020.0 -2.0 0.0 0.0 10.0 0.0
84 FG1702.ZCE 20160621 1020.0 1020.0 0.0 0.0 0.0 10.0 0.0
85 FG1702.ZCE 20160622 1020.0 1020.0 0.0 0.0 0.0 10.0 0.0
86 FG1702.ZCE 20160623 1020.0 1025.0 5.0 0.0 0.0 10.0 0.0
87 FG1702.ZCE 20160624 1025.0 1025.0 0.0 0.0 0.0 10.0 0.0
88 FG1702.ZCE 20160627 1025.0 1042.0 17.0 0.0 0.0 10.0 0.0
89 FG1702.ZCE 20160628 1042.0 1047.0 5.0 0.0 0.0 10.0 0.0
90 FG1702.ZCE 20160629 1047.0 1051.0 4.0 0.0 0.0 10.0 0.0
91 FG1702.ZCE 20160630 1051.0 1085.0 34.0 0.0 0.0 10.0 0.0
92 FG1702.ZCE 20160701 1085.0 1117.0 32.0 0.0 0.0 10.0 0.0
93 FG1702.ZCE 20160704 1117.0 1131.0 14.0 0.0 0.0 10.0 0.0
94 FG1702.ZCE 20160705 1131.0 1131.0 0.0 0.0 0.0 10.0 0.0
95 FG1702.ZCE 20160706 1131.0 1116.0 -15.0 0.0 0.0 10.0 0.0
96 FG1702.ZCE 20160707 1116.0 1116.0 0.0 0.0 0.0 10.0 0.0
97 FG1702.ZCE 20160708 1116.0 1086.0 -30.0 0.0 0.0 10.0 0.0
98 FG1702.ZCE 20160711 1086.0 1086.0 0.0 0.0 0.0 10.0 0.0
99 FG1702.ZCE 20160712 1086.0 1114.0 28.0 0.0 0.0 10.0 0.0
100 FG1702.ZCE 20160713 1114.0 1140.0 1140.0 1140.0 1140.0 1140.0 26.0 26.0 2.0 4.56 10.0 0.0
101 FG1702.ZCE 20160714 1140.0 1140.0 1140.0 0.0 0.0 0.0 10.0 0.0
102 FG1702.ZCE 20160715 1140.0 1143.0 1143.0 1143.0 1143.0 1143.0 3.0 3.0 2.0 4.57 10.0 0.0
103 FG1702.ZCE 20160718 1143.0 1143.0 1114.0 -29.0 0.0 0.0 10.0 0.0
104 FG1702.ZCE 20160719 1114.0 1114.0 0.0 0.0 0.0 10.0 0.0
105 FG1702.ZCE 20160720 1114.0 1099.0 -15.0 0.0 0.0 10.0 0.0
106 FG1702.ZCE 20160721 1099.0 1099.0 0.0 0.0 0.0 10.0 0.0
107 FG1702.ZCE 20160722 1099.0 1087.0 -12.0 0.0 0.0 10.0 0.0
108 FG1702.ZCE 20160725 1087.0 1094.0 7.0 0.0 0.0 10.0 0.0
109 FG1702.ZCE 20160726 1094.0 1099.0 1099.0 1099.0 1099.0 1099.0 5.0 5.0 2.0 4.4 10.0 0.0
110 FG1702.ZCE 20160727 1099.0 1099.0 1085.0 1085.0 1085.0 1085.0 1085.0 -14.0 -14.0 2.0 4.34 10.0 0.0
111 FG1702.ZCE 20160728 1085.0 1085.0 1082.0 -3.0 0.0 0.0 10.0 0.0
112 FG1702.ZCE 20160729 1082.0 1067.0 1067.0 1067.0 1067.0 1067.0 -15.0 -15.0 2.0 4.27 12.0 2.0
113 FG1702.ZCE 20160801 1067.0 1067.0 1084.0 17.0 0.0 0.0 12.0 0.0
114 FG1702.ZCE 20160802 1084.0 1122.0 1128.0 1122.0 1128.0 1125.0 44.0 41.0 4.0 9.0 16.0 4.0
115 FG1702.ZCE 20160803 1128.0 1125.0 1126.0 1126.0 1121.0 1121.0 1125.0 -4.0 0.0 10.0 22.5 8.0 -8.0
116 FG1702.ZCE 20160804 1121.0 1125.0 1125.0 0.0 0.0 0.0 8.0 0.0
117 FG1702.ZCE 20160805 1125.0 1137.0 1137.0 1137.0 1137.0 1137.0 12.0 12.0 2.0 4.55 6.0 -2.0
118 FG1702.ZCE 20160808 1137.0 1137.0 1144.0 1144.0 1144.0 1144.0 1144.0 7.0 7.0 2.0 4.58 8.0 2.0
119 FG1702.ZCE 20160809 1144.0 1144.0 1176.0 1180.0 1176.0 1180.0 1178.0 36.0 34.0 4.0 9.42 8.0 0.0
120 FG1702.ZCE 20160810 1180.0 1178.0 1160.0 -18.0 0.0 0.0 8.0 0.0
121 FG1702.ZCE 20160811 1160.0 1150.0 -10.0 0.0 0.0 8.0 0.0
122 FG1702.ZCE 20160812 1150.0 1163.0 13.0 0.0 0.0 8.0 0.0
123 FG1702.ZCE 20160815 1163.0 1146.0 1170.0 1146.0 1159.0 1159.0 -4.0 -4.0 20.0 46.36 8.0 0.0
124 FG1702.ZCE 20160816 1159.0 1159.0 1186.0 1186.0 1186.0 1186.0 1186.0 27.0 27.0 2.0 4.74 10.0 2.0
125 FG1702.ZCE 20160817 1186.0 1186.0 1186.0 0.0 0.0 0.0 10.0 0.0
126 FG1702.ZCE 20160818 1186.0 1208.0 1208.0 1188.0 1188.0 1198.0 2.0 12.0 4.0 9.58 10.0 0.0
127 FG1702.ZCE 20160819 1188.0 1198.0 1198.0 0.0 0.0 0.0 10.0 0.0
128 FG1702.ZCE 20160822 1198.0 1198.0 1210.0 1188.0 1210.0 1199.0 12.0 1.0 6.0 14.38 12.0 2.0
129 FG1702.ZCE 20160823 1210.0 1199.0 1213.0 1213.0 1213.0 1213.0 1213.0 14.0 14.0 2.0 4.85 12.0 0.0
130 FG1702.ZCE 20160824 1213.0 1213.0 1199.0 1211.0 1188.0 1188.0 1200.0 -25.0 -13.0 8.0 19.2 10.0 -2.0
131 FG1702.ZCE 20160825 1188.0 1200.0 1170.0 1170.0 1170.0 1170.0 1170.0 -30.0 -30.0 2.0 4.68 8.0 -2.0
132 FG1702.ZCE 20160826 1170.0 1170.0 1210.0 1216.0 1210.0 1216.0 1213.0 46.0 43.0 4.0 9.7 10.0 2.0
133 FG1702.ZCE 20160829 1216.0 1213.0 1178.0 1178.0 1171.0 1171.0 1176.0 -42.0 -37.0 6.0 14.11 8.0 -2.0
134 FG1702.ZCE 20160830 1171.0 1176.0 1166.0 1166.0 1166.0 1166.0 1166.0 -10.0 -10.0 2.0 4.66 6.0 -2.0
135 FG1702.ZCE 20160831 1166.0 1166.0 1156.0 1156.0 1156.0 1156.0 1156.0 -10.0 -10.0 2.0 4.62 4.0 -2.0
136 FG1702.ZCE 20160901 1156.0 1156.0 1156.0 0.0 0.0 0.0 4.0 0.0
137 FG1702.ZCE 20160902 1156.0 1170.0 1170.0 1170.0 1170.0 1170.0 14.0 14.0 2.0 4.68 4.0 0.0
138 FG1702.ZCE 20160905 1170.0 1170.0 1180.0 1209.0 1180.0 1192.0 1194.0 22.0 24.0 6.0 14.32 6.0 2.0
139 FG1702.ZCE 20160906 1192.0 1194.0 1184.0 1190.0 1161.0 1190.0 1178.0 -4.0 -16.0 6.0 14.14 8.0 2.0
140 FG1702.ZCE 20160907 1190.0 1178.0 1174.0 1195.0 1174.0 1183.0 1182.0 5.0 4.0 8.0 18.91 6.0 -2.0
141 FG1702.ZCE 20160908 1183.0 1182.0 1174.0 1174.0 1155.0 1172.0 1162.0 -10.0 -20.0 10.0 23.25 4.0 -2.0
142 FG1702.ZCE 20160909 1172.0 1162.0 1162.0 0.0 0.0 0.0 4.0 0.0
143 FG1702.ZCE 20160912 1162.0 1155.0 -7.0 0.0 0.0 4.0 0.0
144 FG1702.ZCE 20160913 1155.0 1128.0 1128.0 1109.0 1109.0 1120.0 -46.0 -35.0 10.0 22.41 12.0 8.0
145 FG1702.ZCE 20160914 1109.0 1120.0 1107.0 -13.0 0.0 0.0 12.0 0.0
146 FG1702.ZCE 20160919 1107.0 1104.0 1106.0 1104.0 1106.0 1105.0 -1.0 -2.0 4.0 8.84 10.0 -2.0
147 FG1702.ZCE 20160920 1106.0 1105.0 1123.0 1128.0 1123.0 1128.0 1127.0 23.0 22.0 10.0 22.54 6.0 -4.0
148 FG1702.ZCE 20160921 1128.0 1127.0 1135.0 1136.0 1113.0 1136.0 1128.0 9.0 1.0 6.0 13.54 6.0 0.0
149 FG1702.ZCE 20160922 1136.0 1128.0 1111.0 1144.0 1103.0 1129.0 1122.0 1.0 -6.0 28.0 62.82 10.0 4.0
150 FG1702.ZCE 20160923 1129.0 1122.0 1120.0 1120.0 1096.0 1118.0 1111.0 -4.0 -11.0 12.0 26.65 6.0 -4.0
151 FG1702.ZCE 20160926 1118.0 1111.0 1111.0 0.0 0.0 0.0 6.0 0.0
152 FG1702.ZCE 20160927 1111.0 1111.0 0.0 0.0 0.0 6.0 0.0
153 FG1702.ZCE 20160928 1111.0 1111.0 0.0 0.0 0.0 6.0 0.0
154 FG1702.ZCE 20160929 1111.0 1140.0 1140.0 1119.0 1119.0 1130.0 8.0 19.0 16.0 36.14 6.0 0.0
155 FG1702.ZCE 20160930 1119.0 1130.0 1085.0 1085.0 1085.0 1085.0 1085.0 -45.0 -45.0 2.0 4.34 8.0 2.0
156 FG1702.ZCE 20161010 1085.0 1085.0 1078.0 1078.0 1059.0 1059.0 1069.0 -26.0 -16.0 4.0 8.55 8.0 0.0
157 FG1702.ZCE 20161011 1059.0 1069.0 1077.0 1079.0 1056.0 1079.0 1066.0 10.0 -3.0 22.0 46.92 8.0 0.0
158 FG1702.ZCE 20161012 1079.0 1066.0 1087.0 1087.0 1087.0 1087.0 1087.0 21.0 21.0 2.0 4.35 10.0 2.0
159 FG1702.ZCE 20161013 1087.0 1087.0 1060.0 1060.0 1060.0 1060.0 1060.0 -27.0 -27.0 6.0 12.72 4.0 -6.0
160 FG1702.ZCE 20161014 1060.0 1060.0 1051.0 1051.0 1051.0 1051.0 1051.0 -9.0 -9.0 2.0 4.2 4.0 0.0
161 FG1702.ZCE 20161017 1051.0 1051.0 1081.0 1081.0 1067.0 1067.0 1074.0 16.0 23.0 4.0 8.59 4.0 0.0
162 FG1702.ZCE 20161018 1067.0 1074.0 1085.0 1085.0 1081.0 1085.0 1084.0 11.0 10.0 6.0 13.0 4.0 0.0
163 FG1702.ZCE 20161019 1085.0 1084.0 1087.0 3.0 0.0 0.0 4.0 0.0
164 FG1702.ZCE 20161020 1087.0 1105.0 18.0 0.0 0.0 4.0 0.0
165 FG1702.ZCE 20161021 1105.0 1118.0 13.0 0.0 0.0 4.0 0.0
166 FG1702.ZCE 20161024 1118.0 1117.0 1136.0 1114.0 1133.0 1125.0 15.0 7.0 8.0 18.0 4.0 0.0
167 FG1702.ZCE 20161025 1133.0 1125.0 1127.0 1128.0 1127.0 1128.0 1128.0 3.0 3.0 4.0 9.02 8.0 4.0
168 FG1702.ZCE 20161026 1128.0 1128.0 1127.0 1127.0 1127.0 1127.0 1127.0 -1.0 -1.0 4.0 9.02 8.0 0.0
169 FG1702.ZCE 20161027 1127.0 1127.0 1133.0 1133.0 1111.0 1111.0 1123.0 -16.0 -4.0 10.0 22.46 2.0 -6.0
170 FG1702.ZCE 20161028 1111.0 1123.0 1123.0 0.0 0.0 0.0 2.0 0.0
171 FG1702.ZCE 20161031 1123.0 1140.0 1140.0 1085.0 1085.0 1114.0 -38.0 -9.0 6.0 13.36 2.0 0.0
172 FG1702.ZCE 20161101 1085.0 1114.0 1107.0 1156.0 1102.0 1156.0 1122.0 42.0 8.0 6.0 13.46 0.0 -2.0
173 FG1702.ZCE 20161102 1156.0 1122.0 1132.0 10.0 0.0 0.0 0.0 0.0
174 FG1702.ZCE 20161103 1132.0 1149.0 17.0 0.0 0.0 0.0 0.0
175 FG1702.ZCE 20161104 1149.0 1149.0 0.0 0.0 0.0 0.0 0.0
176 FG1702.ZCE 20161107 1149.0 1180.0 31.0 0.0 0.0 0.0 0.0
177 FG1702.ZCE 20161108 1180.0 1180.0 0.0 0.0 0.0 0.0 0.0
178 FG1702.ZCE 20161109 1180.0 1221.0 1226.0 1167.0 1215.0 1211.0 35.0 31.0 50.0 121.09 12.0 12.0
179 FG1702.ZCE 20161110 1215.0 1211.0 1235.0 1255.0 1216.0 1253.0 1240.0 42.0 29.0 8.0 19.84 8.0 -4.0
180 FG1702.ZCE 20161111 1253.0 1240.0 1266.0 26.0 0.0 0.0 8.0 0.0
181 FG1702.ZCE 20161114 1266.0 1326.0 1326.0 1256.0 1256.0 1277.0 -10.0 11.0 50.0 127.7 0.0 -8.0
182 FG1702.ZCE 20161115 1256.0 1277.0 1241.0 -36.0 0.0 0.0 0.0 0.0
183 FG1702.ZCE 20161116 1241.0 1241.0 0.0 0.0 0.0 0.0 0.0
184 FG1702.ZCE 20161117 1241.0 1241.0 0.0 0.0 0.0 0.0 0.0
185 FG1702.ZCE 20161118 1241.0 1235.0 -6.0 0.0 0.0 0.0 0.0
186 FG1702.ZCE 20161121 1235.0 1235.0 0.0 0.0 0.0 0.0 0.0
187 FG1702.ZCE 20161122 1235.0 1278.0 43.0 0.0 0.0 0.0 0.0
188 FG1702.ZCE 20161123 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
189 FG1702.ZCE 20161124 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
190 FG1702.ZCE 20161125 1278.0 1278.0 0.0 0.0 0.0 0.0 0.0
191 FG1702.ZCE 20161128 1278.0 1337.0 1337.0 1296.0 1296.0 1317.0 18.0 39.0 12.0 31.6 2.0 2.0
192 FG1702.ZCE 20161129 1296.0 1317.0 1308.0 -9.0 0.0 0.0 2.0 0.0
193 FG1702.ZCE 20161130 1308.0 1247.0 1247.0 1247.0 1247.0 1247.0 -61.0 -61.0 2.0 4.99 4.0 2.0
194 FG1702.ZCE 20161201 1247.0 1247.0 1207.0 1207.0 1207.0 1207.0 1207.0 -40.0 -40.0 2.0 4.83 2.0 -2.0
195 FG1702.ZCE 20161202 1207.0 1207.0 1237.0 1237.0 1237.0 1237.0 1237.0 30.0 30.0 2.0 4.95 0.0 -2.0
196 FG1702.ZCE 20161205 1237.0 1237.0 1237.0 0.0 0.0 0.0 0.0 0.0
197 FG1702.ZCE 20161206 1237.0 1237.0 0.0 0.0 0.0 0.0 0.0
198 FG1702.ZCE 20161207 1237.0 1266.0 29.0 0.0 0.0 0.0 0.0
199 FG1702.ZCE 20161208 1266.0 1273.0 7.0 0.0 0.0 0.0 0.0
200 FG1702.ZCE 20161209 1273.0 1277.0 4.0 0.0 0.0 0.0 0.0
201 FG1702.ZCE 20161212 1277.0 1305.0 28.0 0.0 0.0 0.0 0.0
202 FG1702.ZCE 20161213 1305.0 1317.0 12.0 0.0 0.0 0.0 0.0
203 FG1702.ZCE 20161214 1317.0 1370.0 1370.0 1362.0 1362.0 1366.0 45.0 49.0 4.0 10.93 2.0 2.0
204 FG1702.ZCE 20161215 1362.0 1366.0 1331.0 1331.0 1331.0 1331.0 1331.0 -35.0 -35.0 2.0 5.32 2.0 0.0
205 FG1702.ZCE 20161216 1331.0 1331.0 1334.0 3.0 0.0 0.0 2.0 0.0
206 FG1702.ZCE 20161219 1334.0 1329.0 -5.0 0.0 0.0 2.0 0.0
207 FG1702.ZCE 20161220 1329.0 1324.0 1324.0 1324.0 1324.0 1324.0 -5.0 -5.0 2.0 5.3 2.0 0.0
208 FG1702.ZCE 20161221 1324.0 1324.0 1301.0 -23.0 0.0 0.0 2.0 0.0
209 FG1702.ZCE 20161222 1301.0 1243.0 1290.0 1236.0 1268.0 1258.0 -33.0 -43.0 20.0 50.3 2.0 0.0
210 FG1702.ZCE 20161223 1268.0 1258.0 1258.0 0.0 0.0 0.0 2.0 0.0
211 FG1702.ZCE 20161226 1258.0 1245.0 -13.0 0.0 0.0 2.0 0.0
212 FG1702.ZCE 20161227 1245.0 1245.0 0.0 0.0 0.0 2.0 0.0
213 FG1702.ZCE 20161228 1245.0 1302.0 1302.0 1302.0 1302.0 1302.0 57.0 57.0 2.0 5.21 2.0 0.0
214 FG1702.ZCE 20161229 1302.0 1302.0 1280.0 -22.0 0.0 0.0 2.0 0.0
215 FG1702.ZCE 20161230 1280.0 1231.0 1231.0 1229.0 1229.0 1230.0 -51.0 -50.0 4.0 9.84 2.0 0.0
216 FG1702.ZCE 20170103 1229.0 1230.0 1239.0 1239.0 1239.0 1239.0 1239.0 9.0 9.0 2.0 4.96 0.0 -2.0
217 FG1702.ZCE 20170104 1239.0 1239.0 1239.0 0.0 0.0 0.0 0.0 0.0
218 FG1702.ZCE 20170105 1239.0 1212.0 1248.0 1212.0 1245.0 1233.0 6.0 -6.0 10.0 24.66 4.0 4.0
219 FG1702.ZCE 20170106 1245.0 1233.0 1233.0 0.0 0.0 0.0 4.0 0.0
220 FG1702.ZCE 20170109 1233.0 1233.0 0.0 0.0 0.0 4.0 0.0
221 FG1702.ZCE 20170110 1233.0 1280.0 1280.0 1280.0 1280.0 1280.0 47.0 47.0 2.0 5.12 4.0 0.0
222 FG1702.ZCE 20170111 1280.0 1280.0 1280.0 0.0 0.0 0.0 4.0 0.0
223 FG1702.ZCE 20170112 1280.0 1300.0 1300.0 1300.0 1300.0 1300.0 20.0 20.0 2.0 5.2 4.0 0.0
224 FG1702.ZCE 20170113 1300.0 1300.0 1272.0 1272.0 1250.0 1250.0 1261.0 -50.0 -39.0 4.0 10.09 6.0 2.0
225 FG1702.ZCE 20170116 1250.0 1261.0 1311.0 1311.0 1311.0 1311.0 1311.0 50.0 50.0 2.0 5.24 6.0 0.0
226 FG1702.ZCE 20170117 1311.0 1311.0 1316.0 1316.0 1316.0 1316.0 1316.0 5.0 5.0 2.0 5.26 4.0 -2.0
227 FG1702.ZCE 20170118 1316.0 1316.0 1306.0 1373.0 1279.0 1287.0 1307.0 -29.0 -9.0 16.0 41.82 6.0 2.0
228 FG1702.ZCE 20170119 1287.0 1307.0 1355.0 1355.0 1350.0 1350.0 1353.0 43.0 46.0 6.0 16.24 4.0 -2.0
229 FG1702.ZCE 20170120 1350.0 1353.0 1353.0 0.0 0.0 0.0 4.0 0.0
230 FG1702.ZCE 20170123 1353.0 1332.0 -21.0 0.0 0.0 4.0 0.0
231 FG1702.ZCE 20170124 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
232 FG1702.ZCE 20170125 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
233 FG1702.ZCE 20170126 1332.0 1390.0 1390.0 1390.0 1390.0 1390.0 58.0 58.0 2.0 5.56 2.0 -2.0
234 FG1702.ZCE 20170203 1390.0 1390.0 1338.0 -52.0 0.0 0.0 2.0 0.0
235 FG1702.ZCE 20170206 1338.0 1338.0 0.0 0.0 0.0 2.0 0.0
236 FG1702.ZCE 20170207 1338.0 1327.0 -11.0 0.0 0.0 2.0 0.0
237 FG1702.ZCE 20170208 1327.0 1348.0 21.0 0.0 0.0 2.0 0.0
238 FG1702.ZCE 20170209 1348.0 1356.0 8.0 0.0 0.0 2.0 0.0
239 FG1702.ZCE 20170210 1356.0 1394.0 38.0 0.0 0.0 2.0 0.0
240 FG1702.ZCE 20170213 1394.0 1426.0 32.0 0.0 0.0 2.0 0.0
241 FG1702.ZCE 20170214 1426.0 1427.0 1.0 0.0 0.0 2.0 0.0
242 FG1702.ZCE 20170215 1427.0 1419.0 -8.0 0.0 0.0 2.0 0.0
243 FG1702.ZCE 20170216 1419.0 1419.0 0.0 0.0 0.0 0.0 -2.0