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/FG1703.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1703.ZCE,20160315,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160316,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160317,,985.0,,,,,983.0,,-2.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160318,,983.0,,,,,983.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160321,,983.0,1008.0,1008.0,958.0,958.0,983.0,-25.0,0.0,4.0,7.86,0.0,0.0,
FG1703.ZCE,20160322,958.0,983.0,998.0,998.0,953.0,953.0,976.0,-30.0,-7.0,4.0,7.8,0.0,0.0,
FG1703.ZCE,20160323,953.0,976.0,1002.0,1006.0,984.0,984.0,1000.0,8.0,24.0,12.0,23.99,8.0,8.0,
FG1703.ZCE,20160324,984.0,1000.0,,,,,965.0,,-35.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160325,,965.0,959.0,977.0,959.0,977.0,968.0,12.0,3.0,4.0,7.74,8.0,0.0,
FG1703.ZCE,20160328,977.0,968.0,981.0,981.0,981.0,981.0,981.0,13.0,13.0,2.0,3.92,8.0,0.0,
FG1703.ZCE,20160329,981.0,981.0,,,,,976.0,,-5.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160330,,976.0,,,,,978.0,,2.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160331,,978.0,,,,,978.0,,0.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160401,,978.0,,,,,984.0,,6.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160405,,984.0,,,,,979.0,,-5.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160406,,979.0,,,,,986.0,,7.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160407,,986.0,,,,,1007.0,,21.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160408,,1007.0,998.0,998.0,998.0,998.0,998.0,-9.0,-9.0,6.0,11.98,8.0,0.0,
FG1703.ZCE,20160411,998.0,998.0,,,,,998.0,,0.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160412,,998.0,,,,,1002.0,,4.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160413,,1002.0,1023.0,1023.0,1021.0,1021.0,1022.0,19.0,20.0,6.0,12.26,10.0,2.0,
FG1703.ZCE,20160414,1021.0,1022.0,,,,,1021.0,,-1.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20160415,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20160418,,1021.0,997.0,1032.0,997.0,1030.0,997.0,9.0,-24.0,8028.0,16009.09,8018.0,8008.0,
FG1703.ZCE,20160419,1030.0,997.0,1030.0,1030.0,987.0,1022.0,1020.0,25.0,23.0,16.0,32.62,8026.0,8.0,
FG1703.ZCE,20160420,1022.0,1020.0,1058.0,1058.0,1035.0,1046.0,1058.0,26.0,38.0,2060.0,4358.06,10034.0,2008.0,
FG1703.ZCE,20160421,1046.0,1058.0,1037.0,1052.0,1037.0,1052.0,1048.0,-6.0,-10.0,12.0,25.15,10030.0,-4.0,
FG1703.ZCE,20160422,1052.0,1048.0,1071.0,1077.0,1023.0,1040.0,1052.0,-8.0,4.0,34.0,71.55,10038.0,8.0,
FG1703.ZCE,20160425,1040.0,1052.0,1020.0,1070.0,1020.0,1040.0,1047.0,-12.0,-5.0,30.0,62.84,10038.0,0.0,
FG1703.ZCE,20160426,1040.0,1047.0,1033.0,1033.0,1033.0,1033.0,1033.0,-14.0,-14.0,4.0,8.26,10034.0,-4.0,
FG1703.ZCE,20160427,1033.0,1033.0,1054.0,1054.0,1054.0,1054.0,1054.0,21.0,21.0,2.0,4.22,10034.0,0.0,
FG1703.ZCE,20160428,1054.0,1054.0,,,,,1036.0,,-18.0,0.0,0.0,10034.0,0.0,
FG1703.ZCE,20160429,,1036.0,1040.0,1040.0,1040.0,1040.0,1040.0,4.0,4.0,2.0,4.16,10034.0,0.0,
FG1703.ZCE,20160503,1040.0,1040.0,1015.0,1025.0,991.0,1025.0,1013.0,-15.0,-27.0,18.0,36.48,10034.0,0.0,
FG1703.ZCE,20160504,1025.0,1013.0,998.0,1017.0,998.0,1001.0,1004.0,-12.0,-9.0,8.0,16.06,10032.0,-2.0,
FG1703.ZCE,20160505,1001.0,1004.0,989.0,989.0,989.0,989.0,989.0,-15.0,-15.0,4.0,7.91,10030.0,-2.0,
FG1703.ZCE,20160506,989.0,989.0,989.0,989.0,989.0,989.0,989.0,0.0,0.0,4.0,7.91,10030.0,0.0,
FG1703.ZCE,20160509,989.0,989.0,951.0,980.0,950.0,952.0,955.0,-37.0,-34.0,92.0,175.74,10064.0,34.0,
FG1703.ZCE,20160510,952.0,955.0,950.0,951.0,944.0,951.0,947.0,-4.0,-8.0,20.0,37.89,10076.0,12.0,
FG1703.ZCE,20160511,951.0,947.0,952.0,952.0,952.0,952.0,952.0,5.0,5.0,2.0,3.81,10076.0,0.0,
FG1703.ZCE,20160512,952.0,952.0,967.0,971.0,967.0,970.0,969.0,18.0,17.0,6.0,11.63,10072.0,-4.0,
FG1703.ZCE,20160513,970.0,969.0,964.0,968.0,958.0,958.0,961.0,-11.0,-8.0,14.0,26.9,10082.0,10.0,
FG1703.ZCE,20160516,958.0,961.0,969.0,976.0,964.0,976.0,970.0,15.0,9.0,6.0,11.64,10084.0,2.0,
FG1703.ZCE,20160517,976.0,970.0,,,,,970.0,,0.0,0.0,0.0,10084.0,0.0,
FG1703.ZCE,20160518,,970.0,978.0,980.0,976.0,977.0,978.0,7.0,8.0,12.0,23.48,10086.0,2.0,
FG1703.ZCE,20160519,977.0,978.0,975.0,975.0,975.0,975.0,975.0,-3.0,-3.0,2.0,3.9,10084.0,-2.0,
FG1703.ZCE,20160520,975.0,975.0,966.0,966.0,966.0,966.0,966.0,-9.0,-9.0,2.0,3.86,10084.0,0.0,
FG1703.ZCE,20160523,966.0,966.0,958.0,958.0,948.0,948.0,952.0,-18.0,-14.0,12.0,22.84,10084.0,0.0,
FG1703.ZCE,20160524,948.0,952.0,946.0,946.0,946.0,946.0,946.0,-6.0,-6.0,4.0,7.57,10084.0,0.0,
FG1703.ZCE,20160525,946.0,946.0,,,,,946.0,,0.0,0.0,0.0,10084.0,0.0,
FG1703.ZCE,20160526,,946.0,959.0,959.0,959.0,959.0,959.0,13.0,13.0,2.0,3.84,10084.0,0.0,
FG1703.ZCE,20160527,959.0,959.0,971.0,971.0,971.0,971.0,971.0,12.0,12.0,4.0,7.77,10080.0,-4.0,
FG1703.ZCE,20160530,971.0,971.0,997.0,1010.0,997.0,1010.0,1003.0,39.0,32.0,68.0,136.43,10024.0,-56.0,
FG1703.ZCE,20160531,1010.0,1003.0,1028.0,1039.0,1028.0,1029.0,1034.0,26.0,31.0,54.0,111.7,10022.0,-2.0,
FG1703.ZCE,20160601,1029.0,1034.0,,,,,1034.0,,0.0,0.0,0.0,10022.0,0.0,
FG1703.ZCE,20160602,,1034.0,1016.0,1051.0,1016.0,1023.0,1016.0,-11.0,-18.0,8008.0,16272.58,2020.0,-8002.0,
FG1703.ZCE,20160603,1023.0,1016.0,981.0,1022.0,981.0,1012.0,981.0,-4.0,-35.0,2004.0,3932.14,20.0,-2000.0,
FG1703.ZCE,20160606,1012.0,981.0,1020.0,1020.0,1020.0,1020.0,1020.0,39.0,39.0,4.0,8.16,22.0,2.0,
FG1703.ZCE,20160607,1020.0,1020.0,1037.0,1037.0,1037.0,1037.0,1037.0,17.0,17.0,2.0,4.15,20.0,-2.0,
FG1703.ZCE,20160608,1037.0,1037.0,,,,,1037.0,,0.0,0.0,0.0,20.0,0.0,
FG1703.ZCE,20160613,,1037.0,1042.0,1051.0,1032.0,1032.0,1042.0,-5.0,5.0,6.0,12.5,18.0,-2.0,
FG1703.ZCE,20160614,1032.0,1042.0,,,,,1036.0,,-6.0,0.0,0.0,18.0,0.0,
FG1703.ZCE,20160615,,1036.0,,,,,1036.0,,0.0,0.0,0.0,18.0,0.0,
FG1703.ZCE,20160616,,1036.0,,,,,1016.0,,-20.0,0.0,0.0,18.0,0.0,
FG1703.ZCE,20160617,,1016.0,1001.0,1006.0,994.0,994.0,999.0,-22.0,-17.0,10.0,19.98,14.0,-4.0,
FG1703.ZCE,20160620,994.0,999.0,1017.0,1017.0,1001.0,1001.0,1008.0,2.0,9.0,8.0,16.12,14.0,0.0,
FG1703.ZCE,20160621,1001.0,1008.0,,,,,1019.0,,11.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160622,,1019.0,,,,,1019.0,,0.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160623,,1019.0,,,,,1024.0,,5.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160624,,1024.0,1029.0,1029.0,1028.0,1028.0,1029.0,4.0,5.0,4.0,8.23,14.0,0.0,
FG1703.ZCE,20160627,1028.0,1029.0,1049.0,1049.0,1047.0,1047.0,1048.0,18.0,19.0,4.0,8.38,14.0,0.0,
FG1703.ZCE,20160628,1047.0,1048.0,1029.0,1029.0,1026.0,1026.0,1028.0,-22.0,-20.0,4.0,8.22,14.0,0.0,
FG1703.ZCE,20160629,1026.0,1028.0,,,,,1038.0,,10.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160630,,1038.0,1051.0,1078.0,1051.0,1078.0,1065.0,40.0,27.0,4.0,8.52,14.0,0.0,
FG1703.ZCE,20160701,1078.0,1065.0,1108.0,1108.0,1096.0,1096.0,1104.0,31.0,39.0,12.0,26.49,18.0,4.0,
FG1703.ZCE,20160704,1096.0,1104.0,1129.0,1129.0,1114.0,1114.0,1119.0,10.0,15.0,6.0,13.43,18.0,0.0,
FG1703.ZCE,20160705,1114.0,1119.0,1112.0,1112.0,1086.0,1108.0,1100.0,-11.0,-19.0,12.0,26.4,20.0,2.0,
FG1703.ZCE,20160706,1108.0,1100.0,1100.0,1100.0,1083.0,1093.0,1091.0,-7.0,-9.0,16.0,34.92,16.0,-4.0,
FG1703.ZCE,20160707,1093.0,1091.0,1075.0,1108.0,1075.0,1108.0,1092.0,17.0,1.0,4.0,8.73,16.0,0.0,
FG1703.ZCE,20160708,1108.0,1092.0,1087.0,1087.0,1071.0,1071.0,1081.0,-21.0,-11.0,6.0,12.98,12.0,-4.0,
FG1703.ZCE,20160711,1071.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160712,,1081.0,,,,,1109.0,,28.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160713,,1109.0,1122.0,1126.0,1122.0,1126.0,1124.0,17.0,15.0,4.0,8.99,12.0,0.0,
FG1703.ZCE,20160714,1126.0,1124.0,1101.0,1101.0,1101.0,1101.0,1101.0,-23.0,-23.0,2.0,4.4,14.0,2.0,
FG1703.ZCE,20160715,1101.0,1101.0,1118.0,1131.0,1114.0,1125.0,1120.0,24.0,19.0,30.0,67.21,14.0,0.0,
FG1703.ZCE,20160718,1125.0,1120.0,1112.0,1126.0,1112.0,1116.0,1116.0,-4.0,-4.0,20.0,44.65,28.0,14.0,
FG1703.ZCE,20160719,1116.0,1116.0,1116.0,1116.0,1116.0,1116.0,1116.0,0.0,0.0,8.0,17.86,20.0,-8.0,
FG1703.ZCE,20160720,1116.0,1116.0,1095.0,1096.0,1095.0,1096.0,1096.0,-20.0,-20.0,10.0,21.92,12.0,-8.0,
FG1703.ZCE,20160721,1096.0,1096.0,1073.0,1085.0,1072.0,1076.0,1078.0,-20.0,-18.0,10.0,21.56,12.0,0.0,
FG1703.ZCE,20160722,1076.0,1078.0,1081.0,1081.0,1063.0,1063.0,1069.0,-15.0,-9.0,6.0,12.83,14.0,2.0,
FG1703.ZCE,20160725,1063.0,1069.0,,,,,1080.0,,11.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160726,,1080.0,1072.0,1072.0,1072.0,1072.0,1072.0,-8.0,-8.0,2.0,4.29,16.0,2.0,
FG1703.ZCE,20160727,1072.0,1072.0,,,,,1072.0,,0.0,0.0,0.0,16.0,0.0,
FG1703.ZCE,20160728,,1072.0,,,,,1060.0,,-12.0,0.0,0.0,16.0,0.0,
FG1703.ZCE,20160729,,1060.0,,,,,1059.0,,-1.0,0.0,0.0,16.0,0.0,
FG1703.ZCE,20160801,,1059.0,1090.0,1090.0,1090.0,1090.0,1090.0,31.0,31.0,2.0,4.36,14.0,-2.0,
FG1703.ZCE,20160802,1090.0,1090.0,,,,,1097.0,,7.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160803,,1097.0,1112.0,1113.0,1112.0,1113.0,1113.0,16.0,16.0,12.0,26.71,12.0,-2.0,
FG1703.ZCE,20160804,1113.0,1113.0,,,,,1113.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160805,,1113.0,,,,,1119.0,,6.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160808,,1119.0,,,,,1140.0,,21.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160809,,1140.0,,,,,1163.0,,23.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160810,,1163.0,1163.0,1166.0,1163.0,1166.0,1164.0,3.0,1.0,8.0,18.62,14.0,2.0,
FG1703.ZCE,20160811,1166.0,1164.0,1147.0,1147.0,1137.0,1137.0,1142.0,-27.0,-22.0,8.0,18.27,12.0,-2.0,
FG1703.ZCE,20160812,1137.0,1142.0,,,,,1160.0,,18.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160815,,1160.0,1165.0,1171.0,1156.0,1156.0,1163.0,-4.0,3.0,18.0,41.88,6.0,-6.0,
FG1703.ZCE,20160816,1156.0,1163.0,,,,,1191.0,,28.0,0.0,0.0,6.0,0.0,
FG1703.ZCE,20160817,,1191.0,1193.0,1212.0,1193.0,1212.0,1204.0,21.0,13.0,10.0,24.07,12.0,6.0,
FG1703.ZCE,20160818,1212.0,1204.0,,,,,1204.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160819,,1204.0,,,,,1204.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160822,,1204.0,,,,,1207.0,,3.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160823,,1207.0,,,,,1207.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160824,,1207.0,,,,,1190.0,,-17.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160825,,1190.0,,,,,1190.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160826,,1190.0,,,,,1206.0,,16.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160829,,1206.0,1177.0,1177.0,1177.0,1177.0,1177.0,-29.0,-29.0,2.0,4.71,12.0,0.0,
FG1703.ZCE,20160830,1177.0,1177.0,1161.0,1161.0,1161.0,1161.0,1161.0,-16.0,-16.0,2.0,4.64,12.0,0.0,
FG1703.ZCE,20160831,1161.0,1161.0,,,,,1157.0,,-4.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160901,,1157.0,,,,,1157.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160902,,1157.0,1169.0,1169.0,1169.0,1169.0,1169.0,12.0,12.0,2.0,4.68,12.0,0.0,
FG1703.ZCE,20160905,1169.0,1169.0,,,,,1169.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160906,,1169.0,,,,,1184.0,,15.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160907,,1184.0,,,,,1184.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160908,,1184.0,,,,,1165.0,,-19.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160909,,1165.0,,,,,1158.0,,-7.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160912,,1158.0,,,,,1137.0,,-21.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160913,,1137.0,,,,,1103.0,,-34.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160914,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160919,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160920,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160921,,1103.0,1138.0,1138.0,1106.0,1106.0,1122.0,3.0,19.0,4.0,8.98,12.0,0.0,
FG1703.ZCE,20160922,1106.0,1122.0,1131.0,1132.0,1083.0,1107.0,1109.0,-15.0,-13.0,22.0,48.79,14.0,2.0,
FG1703.ZCE,20160923,1107.0,1109.0,,,,,1109.0,,0.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160926,,1109.0,1095.0,1095.0,1095.0,1095.0,1095.0,-14.0,-14.0,2.0,4.38,12.0,-2.0,
FG1703.ZCE,20160927,1095.0,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160928,,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160929,,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160930,,1095.0,,,,,1060.0,,-35.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161010,,1060.0,1059.0,1059.0,1040.0,1040.0,1050.0,-20.0,-10.0,4.0,8.4,12.0,0.0,
FG1703.ZCE,20161011,1040.0,1050.0,,,,,1050.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161012,,1050.0,,,,,1052.0,,2.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161013,,1052.0,,,,,1052.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161014,,1052.0,,,,,1052.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161017,,1052.0,,,,,1068.0,,16.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161018,,1068.0,,,,,1068.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161019,,1068.0,,,,,1074.0,,6.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161020,,1074.0,,,,,1091.0,,17.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161021,,1091.0,,,,,1103.0,,12.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161024,,1103.0,,,,,1105.0,,2.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161025,,1105.0,,,,,1117.0,,12.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161026,,1117.0,,,,,1118.0,,1.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161027,,1118.0,,,,,1110.0,,-8.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161028,,1110.0,,,,,1110.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161031,,1110.0,1113.0,1113.0,1107.0,1107.0,1110.0,-3.0,0.0,10.0,22.21,12.0,0.0,
FG1703.ZCE,20161101,1107.0,1110.0,1116.0,1116.0,1116.0,1116.0,1116.0,6.0,6.0,2.0,4.46,10.0,-2.0,
FG1703.ZCE,20161102,1116.0,1116.0,,,,,1156.0,,40.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20161103,,1156.0,,,,,1160.0,,4.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20161104,,1160.0,,,,,1160.0,,0.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20161107,,1160.0,1200.0,1200.0,1197.0,1197.0,1199.0,37.0,39.0,4.0,9.59,6.0,-4.0,
FG1703.ZCE,20161108,1197.0,1199.0,1201.0,1210.0,1186.0,1207.0,1200.0,8.0,1.0,12.0,28.8,6.0,0.0,
FG1703.ZCE,20161109,1207.0,1200.0,,,,,1234.0,,34.0,0.0,0.0,6.0,0.0,
FG1703.ZCE,20161110,,1234.0,1263.0,1263.0,1259.0,1259.0,1260.0,25.0,26.0,6.0,15.12,4.0,-2.0,
FG1703.ZCE,20161111,1259.0,1260.0,,,,,1287.0,,27.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161114,,1287.0,,,,,1265.0,,-22.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161115,,1265.0,,,,,1229.0,,-36.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161116,,1229.0,1232.0,1232.0,1213.0,1213.0,1223.0,-16.0,-6.0,8.0,19.56,2.0,-2.0,
FG1703.ZCE,20161117,1213.0,1223.0,1215.0,1215.0,1209.0,1209.0,1212.0,-14.0,-11.0,4.0,9.7,2.0,0.0,
FG1703.ZCE,20161118,1209.0,1212.0,,,,,1212.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161121,,1212.0,1205.0,1205.0,1205.0,1205.0,1205.0,-7.0,-7.0,2.0,4.82,0.0,-2.0,
FG1703.ZCE,20161122,1205.0,1205.0,,,,,1247.0,,42.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161123,,1247.0,,,,,1247.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161124,,1247.0,,,,,1247.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161125,,1247.0,,,,,1255.0,,8.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161128,,1255.0,,,,,1293.0,,38.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161129,,1293.0,,,,,1284.0,,-9.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161130,,1284.0,,,,,1224.0,,-60.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161201,,1224.0,,,,,1224.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161202,,1224.0,,,,,1221.0,,-3.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161205,,1221.0,1211.0,1247.0,1211.0,1247.0,1229.0,26.0,8.0,4.0,9.83,2.0,2.0,
FG1703.ZCE,20161206,1247.0,1229.0,,,,,1217.0,,-12.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161207,,1217.0,,,,,1246.0,,29.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161208,,1246.0,,,,,1253.0,,7.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161209,,1253.0,1289.0,1289.0,1289.0,1289.0,1289.0,36.0,36.0,2.0,5.16,0.0,-2.0,
FG1703.ZCE,20161212,1289.0,1289.0,1292.0,1330.0,1292.0,1330.0,1307.0,41.0,18.0,142.0,371.33,2.0,2.0,
FG1703.ZCE,20161213,1330.0,1307.0,1345.0,1345.0,1345.0,1345.0,1345.0,38.0,38.0,2.0,5.38,2.0,0.0,
FG1703.ZCE,20161214,1345.0,1345.0,1345.0,1373.0,1344.0,1373.0,1354.0,28.0,9.0,12.0,32.49,4.0,2.0,
FG1703.ZCE,20161215,1373.0,1354.0,,,,,1354.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161216,,1354.0,1372.0,1372.0,1372.0,1372.0,1372.0,18.0,18.0,2.0,5.49,2.0,-2.0,
FG1703.ZCE,20161219,1372.0,1372.0,,,,,1340.0,,-32.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161220,,1340.0,,,,,1315.0,,-25.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161221,,1315.0,,,,,1280.0,,-35.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161222,,1280.0,,,,,1236.0,,-44.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161223,,1236.0,1244.0,1268.0,1232.0,1268.0,1248.0,32.0,12.0,6.0,14.98,0.0,-2.0,
FG1703.ZCE,20161226,1268.0,1248.0,,,,,1238.0,,-10.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161227,,1238.0,,,,,1238.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161228,,1238.0,,,,,1258.0,,20.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161229,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161230,,1258.0,,,,,1251.0,,-7.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170103,,1251.0,,,,,1227.0,,-24.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170104,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170105,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170106,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170109,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170110,,1227.0,1258.0,1258.0,1237.0,1237.0,1248.0,10.0,21.0,4.0,9.98,0.0,0.0,
FG1703.ZCE,20170111,1237.0,1248.0,,,,,1248.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170112,,1248.0,,,,,1248.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170113,,1248.0,,,,,1251.0,,3.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170116,,1251.0,1301.0,1301.0,1301.0,1301.0,1301.0,50.0,50.0,2.0,5.2,2.0,2.0,
FG1703.ZCE,20170117,1301.0,1301.0,1302.0,1354.0,1247.0,1325.0,1307.0,24.0,6.0,8.0,20.91,2.0,0.0,
FG1703.ZCE,20170118,1325.0,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170119,,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170120,,1307.0,1353.0,1353.0,1267.0,1267.0,1310.0,-40.0,3.0,4.0,10.48,2.0,0.0,
FG1703.ZCE,20170123,1267.0,1310.0,,,,,1290.0,,-20.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170124,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170125,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170126,,1290.0,,,,,1346.0,,56.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170203,,1346.0,,,,,1331.0,,-15.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170206,,1331.0,,,,,1321.0,,-10.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170207,,1321.0,,,,,1310.0,,-11.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170208,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170209,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170210,,1310.0,1265.0,1327.0,1265.0,1327.0,1286.0,17.0,-24.0,6.0,15.43,6.0,4.0,
FG1703.ZCE,20170213,1327.0,1286.0,1349.0,1349.0,1349.0,1349.0,1349.0,63.0,63.0,4.0,10.79,4.0,-2.0,
FG1703.ZCE,20170214,1349.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170215,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170216,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170217,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170220,,1349.0,,,,,1333.0,,-16.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170221,,1333.0,,,,,1340.0,,7.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170222,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170223,,1340.0,1377.0,1377.0,1377.0,1377.0,1377.0,37.0,37.0,2.0,5.51,2.0,-2.0,
FG1703.ZCE,20170224,1377.0,1377.0,1308.0,1380.0,1308.0,1380.0,1344.0,3.0,-33.0,4.0,10.75,4.0,2.0,
FG1703.ZCE,20170227,1380.0,1344.0,1278.0,1411.0,1278.0,1298.0,1342.0,-46.0,-2.0,12.0,32.21,2.0,-2.0,
FG1703.ZCE,20170228,1298.0,1342.0,1359.0,1359.0,1359.0,1359.0,1359.0,17.0,17.0,2.0,5.44,0.0,-2.0,
FG1703.ZCE,20170301,1359.0,1359.0,,,,,1349.0,,-10.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170302,,1349.0,,,,,1355.0,,6.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170303,,1355.0,,,,,1334.0,,-21.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170306,,1334.0,,,,,1339.0,,5.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170307,,1339.0,,,,,1346.0,,7.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170308,,1346.0,,,,,1310.0,,-36.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170309,,1310.0,,,,,1260.0,,-50.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170310,,1260.0,,,,,1257.0,,-3.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170313,,1257.0,,,,,1253.0,,-4.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170314,,1253.0,,,,,1270.0,,17.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1703.ZCE 20160315 985.0 985.0 0.0 0.0 0.0 0.0 0.0
3 FG1703.ZCE 20160316 985.0 985.0 0.0 0.0 0.0 0.0 0.0
4 FG1703.ZCE 20160317 985.0 983.0 -2.0 0.0 0.0 0.0 0.0
5 FG1703.ZCE 20160318 983.0 983.0 0.0 0.0 0.0 0.0 0.0
6 FG1703.ZCE 20160321 983.0 1008.0 1008.0 958.0 958.0 983.0 -25.0 0.0 4.0 7.86 0.0 0.0
7 FG1703.ZCE 20160322 958.0 983.0 998.0 998.0 953.0 953.0 976.0 -30.0 -7.0 4.0 7.8 0.0 0.0
8 FG1703.ZCE 20160323 953.0 976.0 1002.0 1006.0 984.0 984.0 1000.0 8.0 24.0 12.0 23.99 8.0 8.0
9 FG1703.ZCE 20160324 984.0 1000.0 965.0 -35.0 0.0 0.0 8.0 0.0
10 FG1703.ZCE 20160325 965.0 959.0 977.0 959.0 977.0 968.0 12.0 3.0 4.0 7.74 8.0 0.0
11 FG1703.ZCE 20160328 977.0 968.0 981.0 981.0 981.0 981.0 981.0 13.0 13.0 2.0 3.92 8.0 0.0
12 FG1703.ZCE 20160329 981.0 981.0 976.0 -5.0 0.0 0.0 8.0 0.0
13 FG1703.ZCE 20160330 976.0 978.0 2.0 0.0 0.0 8.0 0.0
14 FG1703.ZCE 20160331 978.0 978.0 0.0 0.0 0.0 8.0 0.0
15 FG1703.ZCE 20160401 978.0 984.0 6.0 0.0 0.0 8.0 0.0
16 FG1703.ZCE 20160405 984.0 979.0 -5.0 0.0 0.0 8.0 0.0
17 FG1703.ZCE 20160406 979.0 986.0 7.0 0.0 0.0 8.0 0.0
18 FG1703.ZCE 20160407 986.0 1007.0 21.0 0.0 0.0 8.0 0.0
19 FG1703.ZCE 20160408 1007.0 998.0 998.0 998.0 998.0 998.0 -9.0 -9.0 6.0 11.98 8.0 0.0
20 FG1703.ZCE 20160411 998.0 998.0 998.0 0.0 0.0 0.0 8.0 0.0
21 FG1703.ZCE 20160412 998.0 1002.0 4.0 0.0 0.0 8.0 0.0
22 FG1703.ZCE 20160413 1002.0 1023.0 1023.0 1021.0 1021.0 1022.0 19.0 20.0 6.0 12.26 10.0 2.0
23 FG1703.ZCE 20160414 1021.0 1022.0 1021.0 -1.0 0.0 0.0 10.0 0.0
24 FG1703.ZCE 20160415 1021.0 1021.0 0.0 0.0 0.0 10.0 0.0
25 FG1703.ZCE 20160418 1021.0 997.0 1032.0 997.0 1030.0 997.0 9.0 -24.0 8028.0 16009.09 8018.0 8008.0
26 FG1703.ZCE 20160419 1030.0 997.0 1030.0 1030.0 987.0 1022.0 1020.0 25.0 23.0 16.0 32.62 8026.0 8.0
27 FG1703.ZCE 20160420 1022.0 1020.0 1058.0 1058.0 1035.0 1046.0 1058.0 26.0 38.0 2060.0 4358.06 10034.0 2008.0
28 FG1703.ZCE 20160421 1046.0 1058.0 1037.0 1052.0 1037.0 1052.0 1048.0 -6.0 -10.0 12.0 25.15 10030.0 -4.0
29 FG1703.ZCE 20160422 1052.0 1048.0 1071.0 1077.0 1023.0 1040.0 1052.0 -8.0 4.0 34.0 71.55 10038.0 8.0
30 FG1703.ZCE 20160425 1040.0 1052.0 1020.0 1070.0 1020.0 1040.0 1047.0 -12.0 -5.0 30.0 62.84 10038.0 0.0
31 FG1703.ZCE 20160426 1040.0 1047.0 1033.0 1033.0 1033.0 1033.0 1033.0 -14.0 -14.0 4.0 8.26 10034.0 -4.0
32 FG1703.ZCE 20160427 1033.0 1033.0 1054.0 1054.0 1054.0 1054.0 1054.0 21.0 21.0 2.0 4.22 10034.0 0.0
33 FG1703.ZCE 20160428 1054.0 1054.0 1036.0 -18.0 0.0 0.0 10034.0 0.0
34 FG1703.ZCE 20160429 1036.0 1040.0 1040.0 1040.0 1040.0 1040.0 4.0 4.0 2.0 4.16 10034.0 0.0
35 FG1703.ZCE 20160503 1040.0 1040.0 1015.0 1025.0 991.0 1025.0 1013.0 -15.0 -27.0 18.0 36.48 10034.0 0.0
36 FG1703.ZCE 20160504 1025.0 1013.0 998.0 1017.0 998.0 1001.0 1004.0 -12.0 -9.0 8.0 16.06 10032.0 -2.0
37 FG1703.ZCE 20160505 1001.0 1004.0 989.0 989.0 989.0 989.0 989.0 -15.0 -15.0 4.0 7.91 10030.0 -2.0
38 FG1703.ZCE 20160506 989.0 989.0 989.0 989.0 989.0 989.0 989.0 0.0 0.0 4.0 7.91 10030.0 0.0
39 FG1703.ZCE 20160509 989.0 989.0 951.0 980.0 950.0 952.0 955.0 -37.0 -34.0 92.0 175.74 10064.0 34.0
40 FG1703.ZCE 20160510 952.0 955.0 950.0 951.0 944.0 951.0 947.0 -4.0 -8.0 20.0 37.89 10076.0 12.0
41 FG1703.ZCE 20160511 951.0 947.0 952.0 952.0 952.0 952.0 952.0 5.0 5.0 2.0 3.81 10076.0 0.0
42 FG1703.ZCE 20160512 952.0 952.0 967.0 971.0 967.0 970.0 969.0 18.0 17.0 6.0 11.63 10072.0 -4.0
43 FG1703.ZCE 20160513 970.0 969.0 964.0 968.0 958.0 958.0 961.0 -11.0 -8.0 14.0 26.9 10082.0 10.0
44 FG1703.ZCE 20160516 958.0 961.0 969.0 976.0 964.0 976.0 970.0 15.0 9.0 6.0 11.64 10084.0 2.0
45 FG1703.ZCE 20160517 976.0 970.0 970.0 0.0 0.0 0.0 10084.0 0.0
46 FG1703.ZCE 20160518 970.0 978.0 980.0 976.0 977.0 978.0 7.0 8.0 12.0 23.48 10086.0 2.0
47 FG1703.ZCE 20160519 977.0 978.0 975.0 975.0 975.0 975.0 975.0 -3.0 -3.0 2.0 3.9 10084.0 -2.0
48 FG1703.ZCE 20160520 975.0 975.0 966.0 966.0 966.0 966.0 966.0 -9.0 -9.0 2.0 3.86 10084.0 0.0
49 FG1703.ZCE 20160523 966.0 966.0 958.0 958.0 948.0 948.0 952.0 -18.0 -14.0 12.0 22.84 10084.0 0.0
50 FG1703.ZCE 20160524 948.0 952.0 946.0 946.0 946.0 946.0 946.0 -6.0 -6.0 4.0 7.57 10084.0 0.0
51 FG1703.ZCE 20160525 946.0 946.0 946.0 0.0 0.0 0.0 10084.0 0.0
52 FG1703.ZCE 20160526 946.0 959.0 959.0 959.0 959.0 959.0 13.0 13.0 2.0 3.84 10084.0 0.0
53 FG1703.ZCE 20160527 959.0 959.0 971.0 971.0 971.0 971.0 971.0 12.0 12.0 4.0 7.77 10080.0 -4.0
54 FG1703.ZCE 20160530 971.0 971.0 997.0 1010.0 997.0 1010.0 1003.0 39.0 32.0 68.0 136.43 10024.0 -56.0
55 FG1703.ZCE 20160531 1010.0 1003.0 1028.0 1039.0 1028.0 1029.0 1034.0 26.0 31.0 54.0 111.7 10022.0 -2.0
56 FG1703.ZCE 20160601 1029.0 1034.0 1034.0 0.0 0.0 0.0 10022.0 0.0
57 FG1703.ZCE 20160602 1034.0 1016.0 1051.0 1016.0 1023.0 1016.0 -11.0 -18.0 8008.0 16272.58 2020.0 -8002.0
58 FG1703.ZCE 20160603 1023.0 1016.0 981.0 1022.0 981.0 1012.0 981.0 -4.0 -35.0 2004.0 3932.14 20.0 -2000.0
59 FG1703.ZCE 20160606 1012.0 981.0 1020.0 1020.0 1020.0 1020.0 1020.0 39.0 39.0 4.0 8.16 22.0 2.0
60 FG1703.ZCE 20160607 1020.0 1020.0 1037.0 1037.0 1037.0 1037.0 1037.0 17.0 17.0 2.0 4.15 20.0 -2.0
61 FG1703.ZCE 20160608 1037.0 1037.0 1037.0 0.0 0.0 0.0 20.0 0.0
62 FG1703.ZCE 20160613 1037.0 1042.0 1051.0 1032.0 1032.0 1042.0 -5.0 5.0 6.0 12.5 18.0 -2.0
63 FG1703.ZCE 20160614 1032.0 1042.0 1036.0 -6.0 0.0 0.0 18.0 0.0
64 FG1703.ZCE 20160615 1036.0 1036.0 0.0 0.0 0.0 18.0 0.0
65 FG1703.ZCE 20160616 1036.0 1016.0 -20.0 0.0 0.0 18.0 0.0
66 FG1703.ZCE 20160617 1016.0 1001.0 1006.0 994.0 994.0 999.0 -22.0 -17.0 10.0 19.98 14.0 -4.0
67 FG1703.ZCE 20160620 994.0 999.0 1017.0 1017.0 1001.0 1001.0 1008.0 2.0 9.0 8.0 16.12 14.0 0.0
68 FG1703.ZCE 20160621 1001.0 1008.0 1019.0 11.0 0.0 0.0 14.0 0.0
69 FG1703.ZCE 20160622 1019.0 1019.0 0.0 0.0 0.0 14.0 0.0
70 FG1703.ZCE 20160623 1019.0 1024.0 5.0 0.0 0.0 14.0 0.0
71 FG1703.ZCE 20160624 1024.0 1029.0 1029.0 1028.0 1028.0 1029.0 4.0 5.0 4.0 8.23 14.0 0.0
72 FG1703.ZCE 20160627 1028.0 1029.0 1049.0 1049.0 1047.0 1047.0 1048.0 18.0 19.0 4.0 8.38 14.0 0.0
73 FG1703.ZCE 20160628 1047.0 1048.0 1029.0 1029.0 1026.0 1026.0 1028.0 -22.0 -20.0 4.0 8.22 14.0 0.0
74 FG1703.ZCE 20160629 1026.0 1028.0 1038.0 10.0 0.0 0.0 14.0 0.0
75 FG1703.ZCE 20160630 1038.0 1051.0 1078.0 1051.0 1078.0 1065.0 40.0 27.0 4.0 8.52 14.0 0.0
76 FG1703.ZCE 20160701 1078.0 1065.0 1108.0 1108.0 1096.0 1096.0 1104.0 31.0 39.0 12.0 26.49 18.0 4.0
77 FG1703.ZCE 20160704 1096.0 1104.0 1129.0 1129.0 1114.0 1114.0 1119.0 10.0 15.0 6.0 13.43 18.0 0.0
78 FG1703.ZCE 20160705 1114.0 1119.0 1112.0 1112.0 1086.0 1108.0 1100.0 -11.0 -19.0 12.0 26.4 20.0 2.0
79 FG1703.ZCE 20160706 1108.0 1100.0 1100.0 1100.0 1083.0 1093.0 1091.0 -7.0 -9.0 16.0 34.92 16.0 -4.0
80 FG1703.ZCE 20160707 1093.0 1091.0 1075.0 1108.0 1075.0 1108.0 1092.0 17.0 1.0 4.0 8.73 16.0 0.0
81 FG1703.ZCE 20160708 1108.0 1092.0 1087.0 1087.0 1071.0 1071.0 1081.0 -21.0 -11.0 6.0 12.98 12.0 -4.0
82 FG1703.ZCE 20160711 1071.0 1081.0 1081.0 0.0 0.0 0.0 12.0 0.0
83 FG1703.ZCE 20160712 1081.0 1109.0 28.0 0.0 0.0 12.0 0.0
84 FG1703.ZCE 20160713 1109.0 1122.0 1126.0 1122.0 1126.0 1124.0 17.0 15.0 4.0 8.99 12.0 0.0
85 FG1703.ZCE 20160714 1126.0 1124.0 1101.0 1101.0 1101.0 1101.0 1101.0 -23.0 -23.0 2.0 4.4 14.0 2.0
86 FG1703.ZCE 20160715 1101.0 1101.0 1118.0 1131.0 1114.0 1125.0 1120.0 24.0 19.0 30.0 67.21 14.0 0.0
87 FG1703.ZCE 20160718 1125.0 1120.0 1112.0 1126.0 1112.0 1116.0 1116.0 -4.0 -4.0 20.0 44.65 28.0 14.0
88 FG1703.ZCE 20160719 1116.0 1116.0 1116.0 1116.0 1116.0 1116.0 1116.0 0.0 0.0 8.0 17.86 20.0 -8.0
89 FG1703.ZCE 20160720 1116.0 1116.0 1095.0 1096.0 1095.0 1096.0 1096.0 -20.0 -20.0 10.0 21.92 12.0 -8.0
90 FG1703.ZCE 20160721 1096.0 1096.0 1073.0 1085.0 1072.0 1076.0 1078.0 -20.0 -18.0 10.0 21.56 12.0 0.0
91 FG1703.ZCE 20160722 1076.0 1078.0 1081.0 1081.0 1063.0 1063.0 1069.0 -15.0 -9.0 6.0 12.83 14.0 2.0
92 FG1703.ZCE 20160725 1063.0 1069.0 1080.0 11.0 0.0 0.0 14.0 0.0
93 FG1703.ZCE 20160726 1080.0 1072.0 1072.0 1072.0 1072.0 1072.0 -8.0 -8.0 2.0 4.29 16.0 2.0
94 FG1703.ZCE 20160727 1072.0 1072.0 1072.0 0.0 0.0 0.0 16.0 0.0
95 FG1703.ZCE 20160728 1072.0 1060.0 -12.0 0.0 0.0 16.0 0.0
96 FG1703.ZCE 20160729 1060.0 1059.0 -1.0 0.0 0.0 16.0 0.0
97 FG1703.ZCE 20160801 1059.0 1090.0 1090.0 1090.0 1090.0 1090.0 31.0 31.0 2.0 4.36 14.0 -2.0
98 FG1703.ZCE 20160802 1090.0 1090.0 1097.0 7.0 0.0 0.0 14.0 0.0
99 FG1703.ZCE 20160803 1097.0 1112.0 1113.0 1112.0 1113.0 1113.0 16.0 16.0 12.0 26.71 12.0 -2.0
100 FG1703.ZCE 20160804 1113.0 1113.0 1113.0 0.0 0.0 0.0 12.0 0.0
101 FG1703.ZCE 20160805 1113.0 1119.0 6.0 0.0 0.0 12.0 0.0
102 FG1703.ZCE 20160808 1119.0 1140.0 21.0 0.0 0.0 12.0 0.0
103 FG1703.ZCE 20160809 1140.0 1163.0 23.0 0.0 0.0 12.0 0.0
104 FG1703.ZCE 20160810 1163.0 1163.0 1166.0 1163.0 1166.0 1164.0 3.0 1.0 8.0 18.62 14.0 2.0
105 FG1703.ZCE 20160811 1166.0 1164.0 1147.0 1147.0 1137.0 1137.0 1142.0 -27.0 -22.0 8.0 18.27 12.0 -2.0
106 FG1703.ZCE 20160812 1137.0 1142.0 1160.0 18.0 0.0 0.0 12.0 0.0
107 FG1703.ZCE 20160815 1160.0 1165.0 1171.0 1156.0 1156.0 1163.0 -4.0 3.0 18.0 41.88 6.0 -6.0
108 FG1703.ZCE 20160816 1156.0 1163.0 1191.0 28.0 0.0 0.0 6.0 0.0
109 FG1703.ZCE 20160817 1191.0 1193.0 1212.0 1193.0 1212.0 1204.0 21.0 13.0 10.0 24.07 12.0 6.0
110 FG1703.ZCE 20160818 1212.0 1204.0 1204.0 0.0 0.0 0.0 12.0 0.0
111 FG1703.ZCE 20160819 1204.0 1204.0 0.0 0.0 0.0 12.0 0.0
112 FG1703.ZCE 20160822 1204.0 1207.0 3.0 0.0 0.0 12.0 0.0
113 FG1703.ZCE 20160823 1207.0 1207.0 0.0 0.0 0.0 12.0 0.0
114 FG1703.ZCE 20160824 1207.0 1190.0 -17.0 0.0 0.0 12.0 0.0
115 FG1703.ZCE 20160825 1190.0 1190.0 0.0 0.0 0.0 12.0 0.0
116 FG1703.ZCE 20160826 1190.0 1206.0 16.0 0.0 0.0 12.0 0.0
117 FG1703.ZCE 20160829 1206.0 1177.0 1177.0 1177.0 1177.0 1177.0 -29.0 -29.0 2.0 4.71 12.0 0.0
118 FG1703.ZCE 20160830 1177.0 1177.0 1161.0 1161.0 1161.0 1161.0 1161.0 -16.0 -16.0 2.0 4.64 12.0 0.0
119 FG1703.ZCE 20160831 1161.0 1161.0 1157.0 -4.0 0.0 0.0 12.0 0.0
120 FG1703.ZCE 20160901 1157.0 1157.0 0.0 0.0 0.0 12.0 0.0
121 FG1703.ZCE 20160902 1157.0 1169.0 1169.0 1169.0 1169.0 1169.0 12.0 12.0 2.0 4.68 12.0 0.0
122 FG1703.ZCE 20160905 1169.0 1169.0 1169.0 0.0 0.0 0.0 12.0 0.0
123 FG1703.ZCE 20160906 1169.0 1184.0 15.0 0.0 0.0 12.0 0.0
124 FG1703.ZCE 20160907 1184.0 1184.0 0.0 0.0 0.0 12.0 0.0
125 FG1703.ZCE 20160908 1184.0 1165.0 -19.0 0.0 0.0 12.0 0.0
126 FG1703.ZCE 20160909 1165.0 1158.0 -7.0 0.0 0.0 12.0 0.0
127 FG1703.ZCE 20160912 1158.0 1137.0 -21.0 0.0 0.0 12.0 0.0
128 FG1703.ZCE 20160913 1137.0 1103.0 -34.0 0.0 0.0 12.0 0.0
129 FG1703.ZCE 20160914 1103.0 1103.0 0.0 0.0 0.0 12.0 0.0
130 FG1703.ZCE 20160919 1103.0 1103.0 0.0 0.0 0.0 12.0 0.0
131 FG1703.ZCE 20160920 1103.0 1103.0 0.0 0.0 0.0 12.0 0.0
132 FG1703.ZCE 20160921 1103.0 1138.0 1138.0 1106.0 1106.0 1122.0 3.0 19.0 4.0 8.98 12.0 0.0
133 FG1703.ZCE 20160922 1106.0 1122.0 1131.0 1132.0 1083.0 1107.0 1109.0 -15.0 -13.0 22.0 48.79 14.0 2.0
134 FG1703.ZCE 20160923 1107.0 1109.0 1109.0 0.0 0.0 0.0 14.0 0.0
135 FG1703.ZCE 20160926 1109.0 1095.0 1095.0 1095.0 1095.0 1095.0 -14.0 -14.0 2.0 4.38 12.0 -2.0
136 FG1703.ZCE 20160927 1095.0 1095.0 1095.0 0.0 0.0 0.0 12.0 0.0
137 FG1703.ZCE 20160928 1095.0 1095.0 0.0 0.0 0.0 12.0 0.0
138 FG1703.ZCE 20160929 1095.0 1095.0 0.0 0.0 0.0 12.0 0.0
139 FG1703.ZCE 20160930 1095.0 1060.0 -35.0 0.0 0.0 12.0 0.0
140 FG1703.ZCE 20161010 1060.0 1059.0 1059.0 1040.0 1040.0 1050.0 -20.0 -10.0 4.0 8.4 12.0 0.0
141 FG1703.ZCE 20161011 1040.0 1050.0 1050.0 0.0 0.0 0.0 12.0 0.0
142 FG1703.ZCE 20161012 1050.0 1052.0 2.0 0.0 0.0 12.0 0.0
143 FG1703.ZCE 20161013 1052.0 1052.0 0.0 0.0 0.0 12.0 0.0
144 FG1703.ZCE 20161014 1052.0 1052.0 0.0 0.0 0.0 12.0 0.0
145 FG1703.ZCE 20161017 1052.0 1068.0 16.0 0.0 0.0 12.0 0.0
146 FG1703.ZCE 20161018 1068.0 1068.0 0.0 0.0 0.0 12.0 0.0
147 FG1703.ZCE 20161019 1068.0 1074.0 6.0 0.0 0.0 12.0 0.0
148 FG1703.ZCE 20161020 1074.0 1091.0 17.0 0.0 0.0 12.0 0.0
149 FG1703.ZCE 20161021 1091.0 1103.0 12.0 0.0 0.0 12.0 0.0
150 FG1703.ZCE 20161024 1103.0 1105.0 2.0 0.0 0.0 12.0 0.0
151 FG1703.ZCE 20161025 1105.0 1117.0 12.0 0.0 0.0 12.0 0.0
152 FG1703.ZCE 20161026 1117.0 1118.0 1.0 0.0 0.0 12.0 0.0
153 FG1703.ZCE 20161027 1118.0 1110.0 -8.0 0.0 0.0 12.0 0.0
154 FG1703.ZCE 20161028 1110.0 1110.0 0.0 0.0 0.0 12.0 0.0
155 FG1703.ZCE 20161031 1110.0 1113.0 1113.0 1107.0 1107.0 1110.0 -3.0 0.0 10.0 22.21 12.0 0.0
156 FG1703.ZCE 20161101 1107.0 1110.0 1116.0 1116.0 1116.0 1116.0 1116.0 6.0 6.0 2.0 4.46 10.0 -2.0
157 FG1703.ZCE 20161102 1116.0 1116.0 1156.0 40.0 0.0 0.0 10.0 0.0
158 FG1703.ZCE 20161103 1156.0 1160.0 4.0 0.0 0.0 10.0 0.0
159 FG1703.ZCE 20161104 1160.0 1160.0 0.0 0.0 0.0 10.0 0.0
160 FG1703.ZCE 20161107 1160.0 1200.0 1200.0 1197.0 1197.0 1199.0 37.0 39.0 4.0 9.59 6.0 -4.0
161 FG1703.ZCE 20161108 1197.0 1199.0 1201.0 1210.0 1186.0 1207.0 1200.0 8.0 1.0 12.0 28.8 6.0 0.0
162 FG1703.ZCE 20161109 1207.0 1200.0 1234.0 34.0 0.0 0.0 6.0 0.0
163 FG1703.ZCE 20161110 1234.0 1263.0 1263.0 1259.0 1259.0 1260.0 25.0 26.0 6.0 15.12 4.0 -2.0
164 FG1703.ZCE 20161111 1259.0 1260.0 1287.0 27.0 0.0 0.0 4.0 0.0
165 FG1703.ZCE 20161114 1287.0 1265.0 -22.0 0.0 0.0 4.0 0.0
166 FG1703.ZCE 20161115 1265.0 1229.0 -36.0 0.0 0.0 4.0 0.0
167 FG1703.ZCE 20161116 1229.0 1232.0 1232.0 1213.0 1213.0 1223.0 -16.0 -6.0 8.0 19.56 2.0 -2.0
168 FG1703.ZCE 20161117 1213.0 1223.0 1215.0 1215.0 1209.0 1209.0 1212.0 -14.0 -11.0 4.0 9.7 2.0 0.0
169 FG1703.ZCE 20161118 1209.0 1212.0 1212.0 0.0 0.0 0.0 2.0 0.0
170 FG1703.ZCE 20161121 1212.0 1205.0 1205.0 1205.0 1205.0 1205.0 -7.0 -7.0 2.0 4.82 0.0 -2.0
171 FG1703.ZCE 20161122 1205.0 1205.0 1247.0 42.0 0.0 0.0 0.0 0.0
172 FG1703.ZCE 20161123 1247.0 1247.0 0.0 0.0 0.0 0.0 0.0
173 FG1703.ZCE 20161124 1247.0 1247.0 0.0 0.0 0.0 0.0 0.0
174 FG1703.ZCE 20161125 1247.0 1255.0 8.0 0.0 0.0 0.0 0.0
175 FG1703.ZCE 20161128 1255.0 1293.0 38.0 0.0 0.0 0.0 0.0
176 FG1703.ZCE 20161129 1293.0 1284.0 -9.0 0.0 0.0 0.0 0.0
177 FG1703.ZCE 20161130 1284.0 1224.0 -60.0 0.0 0.0 0.0 0.0
178 FG1703.ZCE 20161201 1224.0 1224.0 0.0 0.0 0.0 0.0 0.0
179 FG1703.ZCE 20161202 1224.0 1221.0 -3.0 0.0 0.0 0.0 0.0
180 FG1703.ZCE 20161205 1221.0 1211.0 1247.0 1211.0 1247.0 1229.0 26.0 8.0 4.0 9.83 2.0 2.0
181 FG1703.ZCE 20161206 1247.0 1229.0 1217.0 -12.0 0.0 0.0 2.0 0.0
182 FG1703.ZCE 20161207 1217.0 1246.0 29.0 0.0 0.0 2.0 0.0
183 FG1703.ZCE 20161208 1246.0 1253.0 7.0 0.0 0.0 2.0 0.0
184 FG1703.ZCE 20161209 1253.0 1289.0 1289.0 1289.0 1289.0 1289.0 36.0 36.0 2.0 5.16 0.0 -2.0
185 FG1703.ZCE 20161212 1289.0 1289.0 1292.0 1330.0 1292.0 1330.0 1307.0 41.0 18.0 142.0 371.33 2.0 2.0
186 FG1703.ZCE 20161213 1330.0 1307.0 1345.0 1345.0 1345.0 1345.0 1345.0 38.0 38.0 2.0 5.38 2.0 0.0
187 FG1703.ZCE 20161214 1345.0 1345.0 1345.0 1373.0 1344.0 1373.0 1354.0 28.0 9.0 12.0 32.49 4.0 2.0
188 FG1703.ZCE 20161215 1373.0 1354.0 1354.0 0.0 0.0 0.0 4.0 0.0
189 FG1703.ZCE 20161216 1354.0 1372.0 1372.0 1372.0 1372.0 1372.0 18.0 18.0 2.0 5.49 2.0 -2.0
190 FG1703.ZCE 20161219 1372.0 1372.0 1340.0 -32.0 0.0 0.0 2.0 0.0
191 FG1703.ZCE 20161220 1340.0 1315.0 -25.0 0.0 0.0 2.0 0.0
192 FG1703.ZCE 20161221 1315.0 1280.0 -35.0 0.0 0.0 2.0 0.0
193 FG1703.ZCE 20161222 1280.0 1236.0 -44.0 0.0 0.0 2.0 0.0
194 FG1703.ZCE 20161223 1236.0 1244.0 1268.0 1232.0 1268.0 1248.0 32.0 12.0 6.0 14.98 0.0 -2.0
195 FG1703.ZCE 20161226 1268.0 1248.0 1238.0 -10.0 0.0 0.0 0.0 0.0
196 FG1703.ZCE 20161227 1238.0 1238.0 0.0 0.0 0.0 0.0 0.0
197 FG1703.ZCE 20161228 1238.0 1258.0 20.0 0.0 0.0 0.0 0.0
198 FG1703.ZCE 20161229 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
199 FG1703.ZCE 20161230 1258.0 1251.0 -7.0 0.0 0.0 0.0 0.0
200 FG1703.ZCE 20170103 1251.0 1227.0 -24.0 0.0 0.0 0.0 0.0
201 FG1703.ZCE 20170104 1227.0 1227.0 0.0 0.0 0.0 0.0 0.0
202 FG1703.ZCE 20170105 1227.0 1227.0 0.0 0.0 0.0 0.0 0.0
203 FG1703.ZCE 20170106 1227.0 1227.0 0.0 0.0 0.0 0.0 0.0
204 FG1703.ZCE 20170109 1227.0 1227.0 0.0 0.0 0.0 0.0 0.0
205 FG1703.ZCE 20170110 1227.0 1258.0 1258.0 1237.0 1237.0 1248.0 10.0 21.0 4.0 9.98 0.0 0.0
206 FG1703.ZCE 20170111 1237.0 1248.0 1248.0 0.0 0.0 0.0 0.0 0.0
207 FG1703.ZCE 20170112 1248.0 1248.0 0.0 0.0 0.0 0.0 0.0
208 FG1703.ZCE 20170113 1248.0 1251.0 3.0 0.0 0.0 0.0 0.0
209 FG1703.ZCE 20170116 1251.0 1301.0 1301.0 1301.0 1301.0 1301.0 50.0 50.0 2.0 5.2 2.0 2.0
210 FG1703.ZCE 20170117 1301.0 1301.0 1302.0 1354.0 1247.0 1325.0 1307.0 24.0 6.0 8.0 20.91 2.0 0.0
211 FG1703.ZCE 20170118 1325.0 1307.0 1307.0 0.0 0.0 0.0 2.0 0.0
212 FG1703.ZCE 20170119 1307.0 1307.0 0.0 0.0 0.0 2.0 0.0
213 FG1703.ZCE 20170120 1307.0 1353.0 1353.0 1267.0 1267.0 1310.0 -40.0 3.0 4.0 10.48 2.0 0.0
214 FG1703.ZCE 20170123 1267.0 1310.0 1290.0 -20.0 0.0 0.0 2.0 0.0
215 FG1703.ZCE 20170124 1290.0 1290.0 0.0 0.0 0.0 2.0 0.0
216 FG1703.ZCE 20170125 1290.0 1290.0 0.0 0.0 0.0 2.0 0.0
217 FG1703.ZCE 20170126 1290.0 1346.0 56.0 0.0 0.0 2.0 0.0
218 FG1703.ZCE 20170203 1346.0 1331.0 -15.0 0.0 0.0 2.0 0.0
219 FG1703.ZCE 20170206 1331.0 1321.0 -10.0 0.0 0.0 2.0 0.0
220 FG1703.ZCE 20170207 1321.0 1310.0 -11.0 0.0 0.0 2.0 0.0
221 FG1703.ZCE 20170208 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
222 FG1703.ZCE 20170209 1310.0 1310.0 0.0 0.0 0.0 2.0 0.0
223 FG1703.ZCE 20170210 1310.0 1265.0 1327.0 1265.0 1327.0 1286.0 17.0 -24.0 6.0 15.43 6.0 4.0
224 FG1703.ZCE 20170213 1327.0 1286.0 1349.0 1349.0 1349.0 1349.0 1349.0 63.0 63.0 4.0 10.79 4.0 -2.0
225 FG1703.ZCE 20170214 1349.0 1349.0 1349.0 0.0 0.0 0.0 4.0 0.0
226 FG1703.ZCE 20170215 1349.0 1349.0 0.0 0.0 0.0 4.0 0.0
227 FG1703.ZCE 20170216 1349.0 1349.0 0.0 0.0 0.0 4.0 0.0
228 FG1703.ZCE 20170217 1349.0 1349.0 0.0 0.0 0.0 4.0 0.0
229 FG1703.ZCE 20170220 1349.0 1333.0 -16.0 0.0 0.0 4.0 0.0
230 FG1703.ZCE 20170221 1333.0 1340.0 7.0 0.0 0.0 4.0 0.0
231 FG1703.ZCE 20170222 1340.0 1340.0 0.0 0.0 0.0 4.0 0.0
232 FG1703.ZCE 20170223 1340.0 1377.0 1377.0 1377.0 1377.0 1377.0 37.0 37.0 2.0 5.51 2.0 -2.0
233 FG1703.ZCE 20170224 1377.0 1377.0 1308.0 1380.0 1308.0 1380.0 1344.0 3.0 -33.0 4.0 10.75 4.0 2.0
234 FG1703.ZCE 20170227 1380.0 1344.0 1278.0 1411.0 1278.0 1298.0 1342.0 -46.0 -2.0 12.0 32.21 2.0 -2.0
235 FG1703.ZCE 20170228 1298.0 1342.0 1359.0 1359.0 1359.0 1359.0 1359.0 17.0 17.0 2.0 5.44 0.0 -2.0
236 FG1703.ZCE 20170301 1359.0 1359.0 1349.0 -10.0 0.0 0.0 0.0 0.0
237 FG1703.ZCE 20170302 1349.0 1355.0 6.0 0.0 0.0 0.0 0.0
238 FG1703.ZCE 20170303 1355.0 1334.0 -21.0 0.0 0.0 0.0 0.0
239 FG1703.ZCE 20170306 1334.0 1339.0 5.0 0.0 0.0 0.0 0.0
240 FG1703.ZCE 20170307 1339.0 1346.0 7.0 0.0 0.0 0.0 0.0
241 FG1703.ZCE 20170308 1346.0 1310.0 -36.0 0.0 0.0 0.0 0.0
242 FG1703.ZCE 20170309 1310.0 1260.0 -50.0 0.0 0.0 0.0 0.0
243 FG1703.ZCE 20170310 1260.0 1257.0 -3.0 0.0 0.0 0.0 0.0
244 FG1703.ZCE 20170313 1257.0 1253.0 -4.0 0.0 0.0 0.0 0.0
245 FG1703.ZCE 20170314 1253.0 1270.0 17.0 0.0 0.0 0.0 0.0