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/FG1707.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1707.ZCE,20160715,,1125.0,,,,,1125.0,,0.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20160718,,1125.0,1110.0,1140.0,1110.0,1140.0,1125.0,15.0,0.0,4.0,9.0,2.0,2.0,
FG1707.ZCE,20160719,1140.0,1125.0,1080.0,1080.0,1080.0,1080.0,1080.0,-45.0,-45.0,2.0,4.32,4.0,2.0,
FG1707.ZCE,20160720,1080.0,1080.0,1100.0,1100.0,1088.0,1088.0,1094.0,8.0,14.0,4.0,8.75,4.0,0.0,
FG1707.ZCE,20160721,1088.0,1094.0,1080.0,1080.0,1080.0,1080.0,1080.0,-14.0,-14.0,2.0,4.32,2.0,-2.0,
FG1707.ZCE,20160722,1080.0,1080.0,1083.0,1117.0,1083.0,1117.0,1100.0,37.0,20.0,4.0,8.8,2.0,0.0,
FG1707.ZCE,20160725,1117.0,1100.0,,,,,1100.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160726,,1100.0,,,,,1100.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160727,,1100.0,,,,,1098.0,,-2.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160728,,1098.0,,,,,1086.0,,-12.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160729,,1086.0,1052.0,1052.0,1052.0,1052.0,1052.0,-34.0,-34.0,2.0,4.21,2.0,0.0,
FG1707.ZCE,20160801,1052.0,1052.0,,,,,1066.0,,14.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160802,,1066.0,,,,,1095.0,,29.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160803,,1095.0,,,,,1095.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160804,,1095.0,,,,,1097.0,,2.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160805,,1097.0,,,,,1108.0,,11.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160808,,1108.0,,,,,1125.0,,17.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160809,,1125.0,1168.0,1168.0,1168.0,1168.0,1168.0,43.0,43.0,2.0,4.67,2.0,0.0,
FG1707.ZCE,20160810,1168.0,1168.0,,,,,1155.0,,-13.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160811,,1155.0,,,,,1146.0,,-9.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160812,,1146.0,1157.0,1157.0,1134.0,1134.0,1146.0,-12.0,0.0,4.0,9.16,2.0,0.0,
FG1707.ZCE,20160815,1134.0,1146.0,1158.0,1171.0,1136.0,1136.0,1155.0,-10.0,9.0,6.0,13.86,2.0,0.0,
FG1707.ZCE,20160816,1136.0,1155.0,,,,,1164.0,,9.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160817,,1164.0,1208.0,1208.0,1175.0,1188.0,1188.0,24.0,24.0,10.0,23.75,6.0,4.0,
FG1707.ZCE,20160818,1188.0,1188.0,1180.0,1180.0,1180.0,1180.0,1180.0,-8.0,-8.0,2.0,4.72,4.0,-2.0,
FG1707.ZCE,20160819,1180.0,1180.0,1171.0,1171.0,1171.0,1171.0,1171.0,-9.0,-9.0,2.0,4.68,2.0,-2.0,
FG1707.ZCE,20160822,1171.0,1171.0,,,,,1175.0,,4.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160823,,1175.0,,,,,1176.0,,1.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160824,,1176.0,1180.0,1180.0,1180.0,1180.0,1180.0,4.0,4.0,2.0,4.72,2.0,0.0,
FG1707.ZCE,20160825,1180.0,1180.0,,,,,1180.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160826,,1180.0,,,,,1180.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160829,,1180.0,,,,,1177.0,,-3.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160830,,1177.0,,,,,1157.0,,-20.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160831,,1157.0,,,,,1151.0,,-6.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160901,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160902,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160905,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160906,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20160907,,1151.0,1183.0,1183.0,1183.0,1183.0,1183.0,32.0,32.0,2.0,4.73,4.0,2.0,
FG1707.ZCE,20160908,1183.0,1183.0,,,,,1166.0,,-17.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20160909,,1166.0,,,,,1162.0,,-4.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20160912,,1162.0,,,,,1136.0,,-26.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20160913,,1136.0,1090.0,1090.0,1090.0,1090.0,1090.0,-46.0,-46.0,6.0,13.08,10.0,6.0,
FG1707.ZCE,20160914,1090.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0,
FG1707.ZCE,20160919,,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0,
FG1707.ZCE,20160920,,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0,
FG1707.ZCE,20160921,,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0,
FG1707.ZCE,20160922,,1090.0,1095.0,1096.0,1086.0,1086.0,1091.0,-4.0,1.0,8.0,17.46,14.0,4.0,
FG1707.ZCE,20160923,1086.0,1091.0,1090.0,1090.0,1090.0,1090.0,1090.0,-1.0,-1.0,2.0,4.36,14.0,0.0,
FG1707.ZCE,20160926,1090.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20160927,,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20160928,,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20160929,,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20160930,,1090.0,1060.0,1060.0,1060.0,1060.0,1060.0,-30.0,-30.0,4.0,8.48,16.0,2.0,
FG1707.ZCE,20161010,1060.0,1060.0,1048.0,1048.0,1048.0,1048.0,1048.0,-12.0,-12.0,2.0,4.19,18.0,2.0,
FG1707.ZCE,20161011,1048.0,1048.0,,,,,1048.0,,0.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161012,,1048.0,1049.0,1049.0,1049.0,1049.0,1049.0,1.0,1.0,2.0,4.2,18.0,0.0,
FG1707.ZCE,20161013,1049.0,1049.0,1051.0,1051.0,1051.0,1051.0,1051.0,2.0,2.0,4.0,8.41,18.0,0.0,
FG1707.ZCE,20161014,1051.0,1051.0,,,,,1051.0,,0.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161017,,1051.0,1059.0,1059.0,1045.0,1045.0,1050.0,-6.0,-1.0,6.0,12.6,18.0,0.0,
FG1707.ZCE,20161018,1045.0,1050.0,,,,,1050.0,,0.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161019,,1050.0,,,,,1050.0,,0.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161020,,1050.0,,,,,1060.0,,10.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161021,,1060.0,1074.0,1074.0,1074.0,1074.0,1074.0,14.0,14.0,4.0,8.59,18.0,0.0,
FG1707.ZCE,20161024,1074.0,1074.0,1078.0,1078.0,1078.0,1078.0,1078.0,4.0,4.0,8.0,17.25,22.0,4.0,
FG1707.ZCE,20161025,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,22.0,0.0,
FG1707.ZCE,20161026,,1078.0,1097.0,1097.0,1082.0,1082.0,1094.0,4.0,16.0,10.0,21.87,18.0,-4.0,
FG1707.ZCE,20161027,1082.0,1094.0,1081.0,1081.0,1081.0,1081.0,1081.0,-13.0,-13.0,2.0,4.32,18.0,0.0,
FG1707.ZCE,20161028,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161031,,1081.0,,,,,1079.0,,-2.0,0.0,0.0,18.0,0.0,
FG1707.ZCE,20161101,,1079.0,1093.0,1120.0,1093.0,1110.0,1111.0,31.0,32.0,24.0,53.32,6.0,-12.0,
FG1707.ZCE,20161102,1110.0,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161103,,1111.0,,,,,1118.0,,7.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161104,,1118.0,,,,,1118.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161107,,1118.0,1148.0,1148.0,1148.0,1148.0,1148.0,30.0,30.0,2.0,4.59,6.0,0.0,
FG1707.ZCE,20161108,1148.0,1148.0,1194.0,1194.0,1140.0,1140.0,1182.0,-8.0,34.0,20.0,47.28,10.0,4.0,
FG1707.ZCE,20161109,1140.0,1182.0,1188.0,1188.0,1188.0,1188.0,1188.0,6.0,6.0,2.0,4.75,10.0,0.0,
FG1707.ZCE,20161110,1188.0,1188.0,1214.0,1236.0,1214.0,1216.0,1230.0,28.0,42.0,20.0,49.18,8.0,-2.0,
FG1707.ZCE,20161111,1216.0,1230.0,1245.0,1280.0,1245.0,1280.0,1264.0,50.0,34.0,18.0,45.52,16.0,8.0,
FG1707.ZCE,20161114,1280.0,1264.0,1287.0,1328.0,1218.0,1218.0,1287.0,-46.0,23.0,22.0,56.63,14.0,-2.0,
FG1707.ZCE,20161115,1218.0,1287.0,,,,,1222.0,,-65.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20161116,,1222.0,1191.0,1191.0,1178.0,1178.0,1184.0,-44.0,-38.0,8.0,18.94,8.0,-6.0,
FG1707.ZCE,20161117,1178.0,1184.0,,,,,1203.0,,19.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20161118,,1203.0,,,,,1191.0,,-12.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20161121,,1191.0,,,,,1188.0,,-3.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20161122,,1188.0,,,,,1233.0,,45.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20161123,,1233.0,,,,,1239.0,,6.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20161124,,1239.0,1242.0,1242.0,1239.0,1239.0,1241.0,0.0,2.0,4.0,9.92,6.0,-2.0,
FG1707.ZCE,20161125,1239.0,1241.0,,,,,1254.0,,13.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161128,,1254.0,,,,,1275.0,,21.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161129,,1275.0,,,,,1275.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161130,,1275.0,,,,,1224.0,,-51.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161201,,1224.0,,,,,1229.0,,5.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161202,,1229.0,,,,,1201.0,,-28.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161205,,1201.0,,,,,1216.0,,15.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161206,,1216.0,,,,,1213.0,,-3.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161207,,1213.0,1218.0,1229.0,1207.0,1229.0,1218.0,16.0,5.0,6.0,14.62,6.0,0.0,
FG1707.ZCE,20161208,1229.0,1218.0,,,,,1238.0,,20.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161209,,1238.0,,,,,1249.0,,11.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161212,,1249.0,,,,,1271.0,,22.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161213,,1271.0,1335.0,1335.0,1308.0,1312.0,1323.0,41.0,52.0,8.0,21.16,6.0,0.0,
FG1707.ZCE,20161214,1312.0,1323.0,,,,,1328.0,,5.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161215,,1328.0,,,,,1340.0,,12.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161216,,1340.0,,,,,1341.0,,1.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161219,,1341.0,,,,,1317.0,,-24.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161220,,1317.0,,,,,1317.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161221,,1317.0,,,,,1285.0,,-32.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161222,,1285.0,,,,,1241.0,,-44.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161223,,1241.0,,,,,1241.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161226,,1241.0,,,,,1225.0,,-16.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161227,,1225.0,,,,,1234.0,,9.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161228,,1234.0,,,,,1253.0,,19.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161229,,1253.0,,,,,1253.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20161230,,1253.0,1241.0,1241.0,1241.0,1241.0,1241.0,-12.0,-12.0,2.0,4.96,6.0,0.0,
FG1707.ZCE,20170103,1241.0,1241.0,,,,,1229.0,,-12.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170104,,1229.0,,,,,1225.0,,-4.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170105,,1225.0,,,,,1222.0,,-3.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170106,,1222.0,,,,,1217.0,,-5.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170109,,1217.0,1187.0,1225.0,1187.0,1225.0,1206.0,8.0,-11.0,4.0,9.65,8.0,2.0,
FG1707.ZCE,20170110,1225.0,1206.0,,,,,1214.0,,8.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170111,,1214.0,1215.0,1267.0,1215.0,1267.0,1241.0,53.0,27.0,4.0,9.93,8.0,0.0,
FG1707.ZCE,20170112,1267.0,1241.0,,,,,1241.0,,0.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170113,,1241.0,,,,,1258.0,,17.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170116,,1258.0,1306.0,1306.0,1306.0,1306.0,1306.0,48.0,48.0,2.0,5.22,6.0,-2.0,
FG1707.ZCE,20170117,1306.0,1306.0,,,,,1293.0,,-13.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170118,,1293.0,,,,,1293.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170119,,1293.0,,,,,1293.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170120,,1293.0,,,,,1293.0,,0.0,0.0,0.0,6.0,0.0,
FG1707.ZCE,20170123,,1293.0,1278.0,1278.0,1278.0,1278.0,1278.0,-15.0,-15.0,2.0,5.11,6.0,0.0,
FG1707.ZCE,20170124,1278.0,1278.0,1312.0,1312.0,1312.0,1312.0,1312.0,34.0,34.0,2.0,5.25,6.0,0.0,
FG1707.ZCE,20170125,1312.0,1312.0,1309.0,1309.0,1309.0,1309.0,1309.0,-3.0,-3.0,2.0,5.24,4.0,-2.0,
FG1707.ZCE,20170126,1309.0,1309.0,,,,,1315.0,,6.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170203,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170206,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170207,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170208,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170209,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170210,,1308.0,,,,,1360.0,,52.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170213,,1360.0,1398.0,1398.0,1398.0,1398.0,1398.0,38.0,38.0,2.0,5.59,2.0,-2.0,
FG1707.ZCE,20170214,1398.0,1398.0,,,,,1408.0,,10.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170215,,1408.0,,,,,1408.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170216,,1408.0,1420.0,1420.0,1364.0,1364.0,1399.0,-44.0,-9.0,8.0,22.38,4.0,2.0,
FG1707.ZCE,20170217,1364.0,1399.0,,,,,1397.0,,-2.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170220,,1397.0,,,,,1397.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170221,,1397.0,1385.0,1385.0,1385.0,1385.0,1385.0,-12.0,-12.0,2.0,5.54,4.0,0.0,
FG1707.ZCE,20170222,1385.0,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170223,,1385.0,,,,,1368.0,,-17.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170224,,1368.0,,,,,1368.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170227,,1368.0,,,,,1368.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170228,,1368.0,1359.0,1359.0,1331.0,1331.0,1344.0,-37.0,-24.0,10.0,26.89,4.0,0.0,
FG1707.ZCE,20170301,1331.0,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170302,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170303,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170306,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170307,,1344.0,,,,,1342.0,,-2.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170308,,1342.0,1311.0,1311.0,1311.0,1311.0,1311.0,-31.0,-31.0,2.0,5.24,4.0,0.0,
FG1707.ZCE,20170309,1311.0,1311.0,1259.0,1267.0,1246.0,1246.0,1257.0,-65.0,-54.0,6.0,15.09,6.0,2.0,
FG1707.ZCE,20170310,1246.0,1257.0,1235.0,1235.0,1235.0,1235.0,1235.0,-22.0,-22.0,2.0,4.94,6.0,0.0,
FG1707.ZCE,20170313,1235.0,1235.0,1222.0,1238.0,1222.0,1236.0,1231.0,1.0,-4.0,14.0,34.48,2.0,-4.0,
FG1707.ZCE,20170314,1236.0,1231.0,,,,,1240.0,,9.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170315,,1240.0,,,,,1259.0,,19.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170316,,1259.0,,,,,1259.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170317,,1259.0,,,,,1258.0,,-1.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170320,,1258.0,,,,,1245.0,,-13.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170321,,1245.0,,,,,1245.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170322,,1245.0,,,,,1211.0,,-34.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170323,,1211.0,1219.0,1219.0,1219.0,1219.0,1219.0,8.0,8.0,2.0,4.88,2.0,0.0,
FG1707.ZCE,20170324,1219.0,1219.0,1186.0,1186.0,1186.0,1186.0,1186.0,-33.0,-33.0,2.0,4.74,2.0,0.0,
FG1707.ZCE,20170327,1186.0,1186.0,1191.0,1191.0,1191.0,1191.0,1191.0,5.0,5.0,2.0,4.76,2.0,0.0,
FG1707.ZCE,20170328,1191.0,1191.0,1198.0,1233.0,1195.0,1211.0,1206.0,20.0,15.0,22.0,53.06,2.0,0.0,
FG1707.ZCE,20170329,1211.0,1206.0,,,,,1248.0,,42.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170330,,1248.0,,,,,1248.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170331,,1248.0,,,,,1268.0,,20.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170405,,1268.0,,,,,1280.0,,12.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170406,,1280.0,,,,,1285.0,,5.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170407,,1285.0,,,,,1285.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170410,,1285.0,,,,,1285.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170411,,1285.0,,,,,1249.0,,-36.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170412,,1249.0,,,,,1238.0,,-11.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170413,,1238.0,,,,,1241.0,,3.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170414,,1241.0,,,,,1241.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170417,,1241.0,,,,,1232.0,,-9.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170418,,1232.0,,,,,1227.0,,-5.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170419,,1227.0,,,,,1241.0,,14.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170420,,1241.0,,,,,1285.0,,44.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170421,,1285.0,,,,,1287.0,,2.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170424,,1287.0,1278.0,1299.0,1277.0,1292.0,1286.0,5.0,-1.0,12.0,30.86,4.0,2.0,
FG1707.ZCE,20170425,1292.0,1286.0,,,,,1296.0,,10.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170426,,1296.0,,,,,1291.0,,-5.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170427,,1291.0,,,,,1297.0,,6.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170428,,1297.0,,,,,1300.0,,3.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170502,,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170503,,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170504,,1300.0,1266.0,1266.0,1266.0,1266.0,1266.0,-34.0,-34.0,2.0,5.06,4.0,0.0,
FG1707.ZCE,20170505,1266.0,1266.0,1253.0,1253.0,1253.0,1253.0,1253.0,-13.0,-13.0,2.0,5.01,4.0,0.0,
FG1707.ZCE,20170508,1253.0,1253.0,,,,,1253.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170509,,1253.0,1264.0,1264.0,1264.0,1264.0,1264.0,11.0,11.0,2.0,5.06,4.0,0.0,
FG1707.ZCE,20170510,1264.0,1264.0,,,,,1255.0,,-9.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170511,,1255.0,1290.0,1290.0,1290.0,1290.0,1290.0,35.0,35.0,2.0,5.16,4.0,0.0,
FG1707.ZCE,20170512,1290.0,1290.0,,,,,1290.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170515,,1290.0,1313.0,1313.0,1313.0,1313.0,1313.0,23.0,23.0,2.0,5.25,4.0,0.0,
FG1707.ZCE,20170516,1313.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170517,,1313.0,,,,,1294.0,,-19.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170518,,1294.0,1294.0,1294.0,1294.0,1294.0,1294.0,0.0,0.0,2.0,5.18,4.0,0.0,
FG1707.ZCE,20170519,1294.0,1294.0,,,,,1301.0,,7.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170522,,1301.0,,,,,1301.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170523,,1301.0,,,,,1309.0,,8.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170524,,1309.0,,,,,1309.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170525,,1309.0,,,,,1309.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170526,,1309.0,1340.0,1340.0,1340.0,1340.0,1340.0,31.0,31.0,2.0,5.36,4.0,0.0,
FG1707.ZCE,20170531,1340.0,1340.0,,,,,1333.0,,-7.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170601,,1333.0,,,,,1324.0,,-9.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170602,,1324.0,1330.0,1331.0,1330.0,1331.0,1331.0,7.0,7.0,12.0,31.94,14.0,10.0,
FG1707.ZCE,20170605,1331.0,1331.0,,,,,1272.0,,-59.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20170606,,1272.0,,,,,1336.0,,64.0,0.0,0.0,14.0,0.0,
FG1707.ZCE,20170607,,1336.0,1397.0,1397.0,1395.0,1395.0,1396.0,59.0,60.0,4.0,11.17,12.0,-2.0,
FG1707.ZCE,20170608,1395.0,1396.0,1380.0,1380.0,1380.0,1380.0,1380.0,-16.0,-16.0,2.0,5.52,10.0,-2.0,
FG1707.ZCE,20170609,1380.0,1380.0,,,,,1398.0,,18.0,0.0,0.0,10.0,0.0,
FG1707.ZCE,20170612,,1398.0,,,,,1396.0,,-2.0,0.0,0.0,10.0,0.0,
FG1707.ZCE,20170613,,1396.0,1376.0,1376.0,1376.0,1376.0,1376.0,-20.0,-20.0,4.0,11.01,8.0,-2.0,
FG1707.ZCE,20170614,1376.0,1376.0,,,,,1376.0,,0.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170615,,1376.0,,,,,1376.0,,0.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170616,,1376.0,,,,,1376.0,,0.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170619,,1376.0,,,,,1377.0,,1.0,0.0,0.0,8.0,0.0,
FG1707.ZCE,20170620,,1377.0,1310.0,1435.0,1310.0,1435.0,1373.0,58.0,-4.0,8.0,21.96,4.0,-4.0,
FG1707.ZCE,20170621,1435.0,1373.0,,,,,1373.0,,0.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170622,,1373.0,,,,,1355.0,,-18.0,0.0,0.0,4.0,0.0,
FG1707.ZCE,20170623,,1355.0,1399.0,1399.0,1292.0,1292.0,1346.0,-63.0,-9.0,4.0,10.76,2.0,-2.0,
FG1707.ZCE,20170626,1292.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170627,,1346.0,,,,,1350.0,,4.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170628,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170629,,1350.0,,,,,1390.0,,40.0,0.0,0.0,2.0,0.0,
FG1707.ZCE,20170630,,1390.0,1460.0,1460.0,1460.0,1460.0,1460.0,70.0,70.0,2.0,5.84,0.0,-2.0,
FG1707.ZCE,20170703,1460.0,1460.0,,,,,1465.0,,5.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170704,,1465.0,,,,,1453.0,,-12.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170705,,1453.0,,,,,1470.0,,17.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170706,,1470.0,,,,,1462.0,,-8.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170707,,1462.0,,,,,1464.0,,2.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170710,,1464.0,,,,,1464.0,,0.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170711,,1464.0,,,,,1478.0,,14.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170712,,1478.0,,,,,1472.0,,-6.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170713,,1472.0,,,,,1455.0,,-17.0,0.0,0.0,0.0,0.0,
FG1707.ZCE,20170714,,1455.0,,,,,1458.0,,3.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1707.ZCE 20160715 1125.0 1125.0 0.0 0.0 0.0 0.0 0.0
3 FG1707.ZCE 20160718 1125.0 1110.0 1140.0 1110.0 1140.0 1125.0 15.0 0.0 4.0 9.0 2.0 2.0
4 FG1707.ZCE 20160719 1140.0 1125.0 1080.0 1080.0 1080.0 1080.0 1080.0 -45.0 -45.0 2.0 4.32 4.0 2.0
5 FG1707.ZCE 20160720 1080.0 1080.0 1100.0 1100.0 1088.0 1088.0 1094.0 8.0 14.0 4.0 8.75 4.0 0.0
6 FG1707.ZCE 20160721 1088.0 1094.0 1080.0 1080.0 1080.0 1080.0 1080.0 -14.0 -14.0 2.0 4.32 2.0 -2.0
7 FG1707.ZCE 20160722 1080.0 1080.0 1083.0 1117.0 1083.0 1117.0 1100.0 37.0 20.0 4.0 8.8 2.0 0.0
8 FG1707.ZCE 20160725 1117.0 1100.0 1100.0 0.0 0.0 0.0 2.0 0.0
9 FG1707.ZCE 20160726 1100.0 1100.0 0.0 0.0 0.0 2.0 0.0
10 FG1707.ZCE 20160727 1100.0 1098.0 -2.0 0.0 0.0 2.0 0.0
11 FG1707.ZCE 20160728 1098.0 1086.0 -12.0 0.0 0.0 2.0 0.0
12 FG1707.ZCE 20160729 1086.0 1052.0 1052.0 1052.0 1052.0 1052.0 -34.0 -34.0 2.0 4.21 2.0 0.0
13 FG1707.ZCE 20160801 1052.0 1052.0 1066.0 14.0 0.0 0.0 2.0 0.0
14 FG1707.ZCE 20160802 1066.0 1095.0 29.0 0.0 0.0 2.0 0.0
15 FG1707.ZCE 20160803 1095.0 1095.0 0.0 0.0 0.0 2.0 0.0
16 FG1707.ZCE 20160804 1095.0 1097.0 2.0 0.0 0.0 2.0 0.0
17 FG1707.ZCE 20160805 1097.0 1108.0 11.0 0.0 0.0 2.0 0.0
18 FG1707.ZCE 20160808 1108.0 1125.0 17.0 0.0 0.0 2.0 0.0
19 FG1707.ZCE 20160809 1125.0 1168.0 1168.0 1168.0 1168.0 1168.0 43.0 43.0 2.0 4.67 2.0 0.0
20 FG1707.ZCE 20160810 1168.0 1168.0 1155.0 -13.0 0.0 0.0 2.0 0.0
21 FG1707.ZCE 20160811 1155.0 1146.0 -9.0 0.0 0.0 2.0 0.0
22 FG1707.ZCE 20160812 1146.0 1157.0 1157.0 1134.0 1134.0 1146.0 -12.0 0.0 4.0 9.16 2.0 0.0
23 FG1707.ZCE 20160815 1134.0 1146.0 1158.0 1171.0 1136.0 1136.0 1155.0 -10.0 9.0 6.0 13.86 2.0 0.0
24 FG1707.ZCE 20160816 1136.0 1155.0 1164.0 9.0 0.0 0.0 2.0 0.0
25 FG1707.ZCE 20160817 1164.0 1208.0 1208.0 1175.0 1188.0 1188.0 24.0 24.0 10.0 23.75 6.0 4.0
26 FG1707.ZCE 20160818 1188.0 1188.0 1180.0 1180.0 1180.0 1180.0 1180.0 -8.0 -8.0 2.0 4.72 4.0 -2.0
27 FG1707.ZCE 20160819 1180.0 1180.0 1171.0 1171.0 1171.0 1171.0 1171.0 -9.0 -9.0 2.0 4.68 2.0 -2.0
28 FG1707.ZCE 20160822 1171.0 1171.0 1175.0 4.0 0.0 0.0 2.0 0.0
29 FG1707.ZCE 20160823 1175.0 1176.0 1.0 0.0 0.0 2.0 0.0
30 FG1707.ZCE 20160824 1176.0 1180.0 1180.0 1180.0 1180.0 1180.0 4.0 4.0 2.0 4.72 2.0 0.0
31 FG1707.ZCE 20160825 1180.0 1180.0 1180.0 0.0 0.0 0.0 2.0 0.0
32 FG1707.ZCE 20160826 1180.0 1180.0 0.0 0.0 0.0 2.0 0.0
33 FG1707.ZCE 20160829 1180.0 1177.0 -3.0 0.0 0.0 2.0 0.0
34 FG1707.ZCE 20160830 1177.0 1157.0 -20.0 0.0 0.0 2.0 0.0
35 FG1707.ZCE 20160831 1157.0 1151.0 -6.0 0.0 0.0 2.0 0.0
36 FG1707.ZCE 20160901 1151.0 1151.0 0.0 0.0 0.0 2.0 0.0
37 FG1707.ZCE 20160902 1151.0 1151.0 0.0 0.0 0.0 2.0 0.0
38 FG1707.ZCE 20160905 1151.0 1151.0 0.0 0.0 0.0 2.0 0.0
39 FG1707.ZCE 20160906 1151.0 1151.0 0.0 0.0 0.0 2.0 0.0
40 FG1707.ZCE 20160907 1151.0 1183.0 1183.0 1183.0 1183.0 1183.0 32.0 32.0 2.0 4.73 4.0 2.0
41 FG1707.ZCE 20160908 1183.0 1183.0 1166.0 -17.0 0.0 0.0 4.0 0.0
42 FG1707.ZCE 20160909 1166.0 1162.0 -4.0 0.0 0.0 4.0 0.0
43 FG1707.ZCE 20160912 1162.0 1136.0 -26.0 0.0 0.0 4.0 0.0
44 FG1707.ZCE 20160913 1136.0 1090.0 1090.0 1090.0 1090.0 1090.0 -46.0 -46.0 6.0 13.08 10.0 6.0
45 FG1707.ZCE 20160914 1090.0 1090.0 1090.0 0.0 0.0 0.0 10.0 0.0
46 FG1707.ZCE 20160919 1090.0 1090.0 0.0 0.0 0.0 10.0 0.0
47 FG1707.ZCE 20160920 1090.0 1090.0 0.0 0.0 0.0 10.0 0.0
48 FG1707.ZCE 20160921 1090.0 1090.0 0.0 0.0 0.0 10.0 0.0
49 FG1707.ZCE 20160922 1090.0 1095.0 1096.0 1086.0 1086.0 1091.0 -4.0 1.0 8.0 17.46 14.0 4.0
50 FG1707.ZCE 20160923 1086.0 1091.0 1090.0 1090.0 1090.0 1090.0 1090.0 -1.0 -1.0 2.0 4.36 14.0 0.0
51 FG1707.ZCE 20160926 1090.0 1090.0 1090.0 0.0 0.0 0.0 14.0 0.0
52 FG1707.ZCE 20160927 1090.0 1090.0 0.0 0.0 0.0 14.0 0.0
53 FG1707.ZCE 20160928 1090.0 1090.0 0.0 0.0 0.0 14.0 0.0
54 FG1707.ZCE 20160929 1090.0 1090.0 0.0 0.0 0.0 14.0 0.0
55 FG1707.ZCE 20160930 1090.0 1060.0 1060.0 1060.0 1060.0 1060.0 -30.0 -30.0 4.0 8.48 16.0 2.0
56 FG1707.ZCE 20161010 1060.0 1060.0 1048.0 1048.0 1048.0 1048.0 1048.0 -12.0 -12.0 2.0 4.19 18.0 2.0
57 FG1707.ZCE 20161011 1048.0 1048.0 1048.0 0.0 0.0 0.0 18.0 0.0
58 FG1707.ZCE 20161012 1048.0 1049.0 1049.0 1049.0 1049.0 1049.0 1.0 1.0 2.0 4.2 18.0 0.0
59 FG1707.ZCE 20161013 1049.0 1049.0 1051.0 1051.0 1051.0 1051.0 1051.0 2.0 2.0 4.0 8.41 18.0 0.0
60 FG1707.ZCE 20161014 1051.0 1051.0 1051.0 0.0 0.0 0.0 18.0 0.0
61 FG1707.ZCE 20161017 1051.0 1059.0 1059.0 1045.0 1045.0 1050.0 -6.0 -1.0 6.0 12.6 18.0 0.0
62 FG1707.ZCE 20161018 1045.0 1050.0 1050.0 0.0 0.0 0.0 18.0 0.0
63 FG1707.ZCE 20161019 1050.0 1050.0 0.0 0.0 0.0 18.0 0.0
64 FG1707.ZCE 20161020 1050.0 1060.0 10.0 0.0 0.0 18.0 0.0
65 FG1707.ZCE 20161021 1060.0 1074.0 1074.0 1074.0 1074.0 1074.0 14.0 14.0 4.0 8.59 18.0 0.0
66 FG1707.ZCE 20161024 1074.0 1074.0 1078.0 1078.0 1078.0 1078.0 1078.0 4.0 4.0 8.0 17.25 22.0 4.0
67 FG1707.ZCE 20161025 1078.0 1078.0 1078.0 0.0 0.0 0.0 22.0 0.0
68 FG1707.ZCE 20161026 1078.0 1097.0 1097.0 1082.0 1082.0 1094.0 4.0 16.0 10.0 21.87 18.0 -4.0
69 FG1707.ZCE 20161027 1082.0 1094.0 1081.0 1081.0 1081.0 1081.0 1081.0 -13.0 -13.0 2.0 4.32 18.0 0.0
70 FG1707.ZCE 20161028 1081.0 1081.0 1081.0 0.0 0.0 0.0 18.0 0.0
71 FG1707.ZCE 20161031 1081.0 1079.0 -2.0 0.0 0.0 18.0 0.0
72 FG1707.ZCE 20161101 1079.0 1093.0 1120.0 1093.0 1110.0 1111.0 31.0 32.0 24.0 53.32 6.0 -12.0
73 FG1707.ZCE 20161102 1110.0 1111.0 1111.0 0.0 0.0 0.0 6.0 0.0
74 FG1707.ZCE 20161103 1111.0 1118.0 7.0 0.0 0.0 6.0 0.0
75 FG1707.ZCE 20161104 1118.0 1118.0 0.0 0.0 0.0 6.0 0.0
76 FG1707.ZCE 20161107 1118.0 1148.0 1148.0 1148.0 1148.0 1148.0 30.0 30.0 2.0 4.59 6.0 0.0
77 FG1707.ZCE 20161108 1148.0 1148.0 1194.0 1194.0 1140.0 1140.0 1182.0 -8.0 34.0 20.0 47.28 10.0 4.0
78 FG1707.ZCE 20161109 1140.0 1182.0 1188.0 1188.0 1188.0 1188.0 1188.0 6.0 6.0 2.0 4.75 10.0 0.0
79 FG1707.ZCE 20161110 1188.0 1188.0 1214.0 1236.0 1214.0 1216.0 1230.0 28.0 42.0 20.0 49.18 8.0 -2.0
80 FG1707.ZCE 20161111 1216.0 1230.0 1245.0 1280.0 1245.0 1280.0 1264.0 50.0 34.0 18.0 45.52 16.0 8.0
81 FG1707.ZCE 20161114 1280.0 1264.0 1287.0 1328.0 1218.0 1218.0 1287.0 -46.0 23.0 22.0 56.63 14.0 -2.0
82 FG1707.ZCE 20161115 1218.0 1287.0 1222.0 -65.0 0.0 0.0 14.0 0.0
83 FG1707.ZCE 20161116 1222.0 1191.0 1191.0 1178.0 1178.0 1184.0 -44.0 -38.0 8.0 18.94 8.0 -6.0
84 FG1707.ZCE 20161117 1178.0 1184.0 1203.0 19.0 0.0 0.0 8.0 0.0
85 FG1707.ZCE 20161118 1203.0 1191.0 -12.0 0.0 0.0 8.0 0.0
86 FG1707.ZCE 20161121 1191.0 1188.0 -3.0 0.0 0.0 8.0 0.0
87 FG1707.ZCE 20161122 1188.0 1233.0 45.0 0.0 0.0 8.0 0.0
88 FG1707.ZCE 20161123 1233.0 1239.0 6.0 0.0 0.0 8.0 0.0
89 FG1707.ZCE 20161124 1239.0 1242.0 1242.0 1239.0 1239.0 1241.0 0.0 2.0 4.0 9.92 6.0 -2.0
90 FG1707.ZCE 20161125 1239.0 1241.0 1254.0 13.0 0.0 0.0 6.0 0.0
91 FG1707.ZCE 20161128 1254.0 1275.0 21.0 0.0 0.0 6.0 0.0
92 FG1707.ZCE 20161129 1275.0 1275.0 0.0 0.0 0.0 6.0 0.0
93 FG1707.ZCE 20161130 1275.0 1224.0 -51.0 0.0 0.0 6.0 0.0
94 FG1707.ZCE 20161201 1224.0 1229.0 5.0 0.0 0.0 6.0 0.0
95 FG1707.ZCE 20161202 1229.0 1201.0 -28.0 0.0 0.0 6.0 0.0
96 FG1707.ZCE 20161205 1201.0 1216.0 15.0 0.0 0.0 6.0 0.0
97 FG1707.ZCE 20161206 1216.0 1213.0 -3.0 0.0 0.0 6.0 0.0
98 FG1707.ZCE 20161207 1213.0 1218.0 1229.0 1207.0 1229.0 1218.0 16.0 5.0 6.0 14.62 6.0 0.0
99 FG1707.ZCE 20161208 1229.0 1218.0 1238.0 20.0 0.0 0.0 6.0 0.0
100 FG1707.ZCE 20161209 1238.0 1249.0 11.0 0.0 0.0 6.0 0.0
101 FG1707.ZCE 20161212 1249.0 1271.0 22.0 0.0 0.0 6.0 0.0
102 FG1707.ZCE 20161213 1271.0 1335.0 1335.0 1308.0 1312.0 1323.0 41.0 52.0 8.0 21.16 6.0 0.0
103 FG1707.ZCE 20161214 1312.0 1323.0 1328.0 5.0 0.0 0.0 6.0 0.0
104 FG1707.ZCE 20161215 1328.0 1340.0 12.0 0.0 0.0 6.0 0.0
105 FG1707.ZCE 20161216 1340.0 1341.0 1.0 0.0 0.0 6.0 0.0
106 FG1707.ZCE 20161219 1341.0 1317.0 -24.0 0.0 0.0 6.0 0.0
107 FG1707.ZCE 20161220 1317.0 1317.0 0.0 0.0 0.0 6.0 0.0
108 FG1707.ZCE 20161221 1317.0 1285.0 -32.0 0.0 0.0 6.0 0.0
109 FG1707.ZCE 20161222 1285.0 1241.0 -44.0 0.0 0.0 6.0 0.0
110 FG1707.ZCE 20161223 1241.0 1241.0 0.0 0.0 0.0 6.0 0.0
111 FG1707.ZCE 20161226 1241.0 1225.0 -16.0 0.0 0.0 6.0 0.0
112 FG1707.ZCE 20161227 1225.0 1234.0 9.0 0.0 0.0 6.0 0.0
113 FG1707.ZCE 20161228 1234.0 1253.0 19.0 0.0 0.0 6.0 0.0
114 FG1707.ZCE 20161229 1253.0 1253.0 0.0 0.0 0.0 6.0 0.0
115 FG1707.ZCE 20161230 1253.0 1241.0 1241.0 1241.0 1241.0 1241.0 -12.0 -12.0 2.0 4.96 6.0 0.0
116 FG1707.ZCE 20170103 1241.0 1241.0 1229.0 -12.0 0.0 0.0 6.0 0.0
117 FG1707.ZCE 20170104 1229.0 1225.0 -4.0 0.0 0.0 6.0 0.0
118 FG1707.ZCE 20170105 1225.0 1222.0 -3.0 0.0 0.0 6.0 0.0
119 FG1707.ZCE 20170106 1222.0 1217.0 -5.0 0.0 0.0 6.0 0.0
120 FG1707.ZCE 20170109 1217.0 1187.0 1225.0 1187.0 1225.0 1206.0 8.0 -11.0 4.0 9.65 8.0 2.0
121 FG1707.ZCE 20170110 1225.0 1206.0 1214.0 8.0 0.0 0.0 8.0 0.0
122 FG1707.ZCE 20170111 1214.0 1215.0 1267.0 1215.0 1267.0 1241.0 53.0 27.0 4.0 9.93 8.0 0.0
123 FG1707.ZCE 20170112 1267.0 1241.0 1241.0 0.0 0.0 0.0 8.0 0.0
124 FG1707.ZCE 20170113 1241.0 1258.0 17.0 0.0 0.0 8.0 0.0
125 FG1707.ZCE 20170116 1258.0 1306.0 1306.0 1306.0 1306.0 1306.0 48.0 48.0 2.0 5.22 6.0 -2.0
126 FG1707.ZCE 20170117 1306.0 1306.0 1293.0 -13.0 0.0 0.0 6.0 0.0
127 FG1707.ZCE 20170118 1293.0 1293.0 0.0 0.0 0.0 6.0 0.0
128 FG1707.ZCE 20170119 1293.0 1293.0 0.0 0.0 0.0 6.0 0.0
129 FG1707.ZCE 20170120 1293.0 1293.0 0.0 0.0 0.0 6.0 0.0
130 FG1707.ZCE 20170123 1293.0 1278.0 1278.0 1278.0 1278.0 1278.0 -15.0 -15.0 2.0 5.11 6.0 0.0
131 FG1707.ZCE 20170124 1278.0 1278.0 1312.0 1312.0 1312.0 1312.0 1312.0 34.0 34.0 2.0 5.25 6.0 0.0
132 FG1707.ZCE 20170125 1312.0 1312.0 1309.0 1309.0 1309.0 1309.0 1309.0 -3.0 -3.0 2.0 5.24 4.0 -2.0
133 FG1707.ZCE 20170126 1309.0 1309.0 1315.0 6.0 0.0 0.0 4.0 0.0
134 FG1707.ZCE 20170203 1315.0 1308.0 -7.0 0.0 0.0 4.0 0.0
135 FG1707.ZCE 20170206 1308.0 1308.0 0.0 0.0 0.0 4.0 0.0
136 FG1707.ZCE 20170207 1308.0 1308.0 0.0 0.0 0.0 4.0 0.0
137 FG1707.ZCE 20170208 1308.0 1308.0 0.0 0.0 0.0 4.0 0.0
138 FG1707.ZCE 20170209 1308.0 1308.0 0.0 0.0 0.0 4.0 0.0
139 FG1707.ZCE 20170210 1308.0 1360.0 52.0 0.0 0.0 4.0 0.0
140 FG1707.ZCE 20170213 1360.0 1398.0 1398.0 1398.0 1398.0 1398.0 38.0 38.0 2.0 5.59 2.0 -2.0
141 FG1707.ZCE 20170214 1398.0 1398.0 1408.0 10.0 0.0 0.0 2.0 0.0
142 FG1707.ZCE 20170215 1408.0 1408.0 0.0 0.0 0.0 2.0 0.0
143 FG1707.ZCE 20170216 1408.0 1420.0 1420.0 1364.0 1364.0 1399.0 -44.0 -9.0 8.0 22.38 4.0 2.0
144 FG1707.ZCE 20170217 1364.0 1399.0 1397.0 -2.0 0.0 0.0 4.0 0.0
145 FG1707.ZCE 20170220 1397.0 1397.0 0.0 0.0 0.0 4.0 0.0
146 FG1707.ZCE 20170221 1397.0 1385.0 1385.0 1385.0 1385.0 1385.0 -12.0 -12.0 2.0 5.54 4.0 0.0
147 FG1707.ZCE 20170222 1385.0 1385.0 1385.0 0.0 0.0 0.0 4.0 0.0
148 FG1707.ZCE 20170223 1385.0 1368.0 -17.0 0.0 0.0 4.0 0.0
149 FG1707.ZCE 20170224 1368.0 1368.0 0.0 0.0 0.0 4.0 0.0
150 FG1707.ZCE 20170227 1368.0 1368.0 0.0 0.0 0.0 4.0 0.0
151 FG1707.ZCE 20170228 1368.0 1359.0 1359.0 1331.0 1331.0 1344.0 -37.0 -24.0 10.0 26.89 4.0 0.0
152 FG1707.ZCE 20170301 1331.0 1344.0 1344.0 0.0 0.0 0.0 4.0 0.0
153 FG1707.ZCE 20170302 1344.0 1344.0 0.0 0.0 0.0 4.0 0.0
154 FG1707.ZCE 20170303 1344.0 1344.0 0.0 0.0 0.0 4.0 0.0
155 FG1707.ZCE 20170306 1344.0 1344.0 0.0 0.0 0.0 4.0 0.0
156 FG1707.ZCE 20170307 1344.0 1342.0 -2.0 0.0 0.0 4.0 0.0
157 FG1707.ZCE 20170308 1342.0 1311.0 1311.0 1311.0 1311.0 1311.0 -31.0 -31.0 2.0 5.24 4.0 0.0
158 FG1707.ZCE 20170309 1311.0 1311.0 1259.0 1267.0 1246.0 1246.0 1257.0 -65.0 -54.0 6.0 15.09 6.0 2.0
159 FG1707.ZCE 20170310 1246.0 1257.0 1235.0 1235.0 1235.0 1235.0 1235.0 -22.0 -22.0 2.0 4.94 6.0 0.0
160 FG1707.ZCE 20170313 1235.0 1235.0 1222.0 1238.0 1222.0 1236.0 1231.0 1.0 -4.0 14.0 34.48 2.0 -4.0
161 FG1707.ZCE 20170314 1236.0 1231.0 1240.0 9.0 0.0 0.0 2.0 0.0
162 FG1707.ZCE 20170315 1240.0 1259.0 19.0 0.0 0.0 2.0 0.0
163 FG1707.ZCE 20170316 1259.0 1259.0 0.0 0.0 0.0 2.0 0.0
164 FG1707.ZCE 20170317 1259.0 1258.0 -1.0 0.0 0.0 2.0 0.0
165 FG1707.ZCE 20170320 1258.0 1245.0 -13.0 0.0 0.0 2.0 0.0
166 FG1707.ZCE 20170321 1245.0 1245.0 0.0 0.0 0.0 2.0 0.0
167 FG1707.ZCE 20170322 1245.0 1211.0 -34.0 0.0 0.0 2.0 0.0
168 FG1707.ZCE 20170323 1211.0 1219.0 1219.0 1219.0 1219.0 1219.0 8.0 8.0 2.0 4.88 2.0 0.0
169 FG1707.ZCE 20170324 1219.0 1219.0 1186.0 1186.0 1186.0 1186.0 1186.0 -33.0 -33.0 2.0 4.74 2.0 0.0
170 FG1707.ZCE 20170327 1186.0 1186.0 1191.0 1191.0 1191.0 1191.0 1191.0 5.0 5.0 2.0 4.76 2.0 0.0
171 FG1707.ZCE 20170328 1191.0 1191.0 1198.0 1233.0 1195.0 1211.0 1206.0 20.0 15.0 22.0 53.06 2.0 0.0
172 FG1707.ZCE 20170329 1211.0 1206.0 1248.0 42.0 0.0 0.0 2.0 0.0
173 FG1707.ZCE 20170330 1248.0 1248.0 0.0 0.0 0.0 2.0 0.0
174 FG1707.ZCE 20170331 1248.0 1268.0 20.0 0.0 0.0 2.0 0.0
175 FG1707.ZCE 20170405 1268.0 1280.0 12.0 0.0 0.0 2.0 0.0
176 FG1707.ZCE 20170406 1280.0 1285.0 5.0 0.0 0.0 2.0 0.0
177 FG1707.ZCE 20170407 1285.0 1285.0 0.0 0.0 0.0 2.0 0.0
178 FG1707.ZCE 20170410 1285.0 1285.0 0.0 0.0 0.0 2.0 0.0
179 FG1707.ZCE 20170411 1285.0 1249.0 -36.0 0.0 0.0 2.0 0.0
180 FG1707.ZCE 20170412 1249.0 1238.0 -11.0 0.0 0.0 2.0 0.0
181 FG1707.ZCE 20170413 1238.0 1241.0 3.0 0.0 0.0 2.0 0.0
182 FG1707.ZCE 20170414 1241.0 1241.0 0.0 0.0 0.0 2.0 0.0
183 FG1707.ZCE 20170417 1241.0 1232.0 -9.0 0.0 0.0 2.0 0.0
184 FG1707.ZCE 20170418 1232.0 1227.0 -5.0 0.0 0.0 2.0 0.0
185 FG1707.ZCE 20170419 1227.0 1241.0 14.0 0.0 0.0 2.0 0.0
186 FG1707.ZCE 20170420 1241.0 1285.0 44.0 0.0 0.0 2.0 0.0
187 FG1707.ZCE 20170421 1285.0 1287.0 2.0 0.0 0.0 2.0 0.0
188 FG1707.ZCE 20170424 1287.0 1278.0 1299.0 1277.0 1292.0 1286.0 5.0 -1.0 12.0 30.86 4.0 2.0
189 FG1707.ZCE 20170425 1292.0 1286.0 1296.0 10.0 0.0 0.0 4.0 0.0
190 FG1707.ZCE 20170426 1296.0 1291.0 -5.0 0.0 0.0 4.0 0.0
191 FG1707.ZCE 20170427 1291.0 1297.0 6.0 0.0 0.0 4.0 0.0
192 FG1707.ZCE 20170428 1297.0 1300.0 3.0 0.0 0.0 4.0 0.0
193 FG1707.ZCE 20170502 1300.0 1300.0 0.0 0.0 0.0 4.0 0.0
194 FG1707.ZCE 20170503 1300.0 1300.0 0.0 0.0 0.0 4.0 0.0
195 FG1707.ZCE 20170504 1300.0 1266.0 1266.0 1266.0 1266.0 1266.0 -34.0 -34.0 2.0 5.06 4.0 0.0
196 FG1707.ZCE 20170505 1266.0 1266.0 1253.0 1253.0 1253.0 1253.0 1253.0 -13.0 -13.0 2.0 5.01 4.0 0.0
197 FG1707.ZCE 20170508 1253.0 1253.0 1253.0 0.0 0.0 0.0 4.0 0.0
198 FG1707.ZCE 20170509 1253.0 1264.0 1264.0 1264.0 1264.0 1264.0 11.0 11.0 2.0 5.06 4.0 0.0
199 FG1707.ZCE 20170510 1264.0 1264.0 1255.0 -9.0 0.0 0.0 4.0 0.0
200 FG1707.ZCE 20170511 1255.0 1290.0 1290.0 1290.0 1290.0 1290.0 35.0 35.0 2.0 5.16 4.0 0.0
201 FG1707.ZCE 20170512 1290.0 1290.0 1290.0 0.0 0.0 0.0 4.0 0.0
202 FG1707.ZCE 20170515 1290.0 1313.0 1313.0 1313.0 1313.0 1313.0 23.0 23.0 2.0 5.25 4.0 0.0
203 FG1707.ZCE 20170516 1313.0 1313.0 1313.0 0.0 0.0 0.0 4.0 0.0
204 FG1707.ZCE 20170517 1313.0 1294.0 -19.0 0.0 0.0 4.0 0.0
205 FG1707.ZCE 20170518 1294.0 1294.0 1294.0 1294.0 1294.0 1294.0 0.0 0.0 2.0 5.18 4.0 0.0
206 FG1707.ZCE 20170519 1294.0 1294.0 1301.0 7.0 0.0 0.0 4.0 0.0
207 FG1707.ZCE 20170522 1301.0 1301.0 0.0 0.0 0.0 4.0 0.0
208 FG1707.ZCE 20170523 1301.0 1309.0 8.0 0.0 0.0 4.0 0.0
209 FG1707.ZCE 20170524 1309.0 1309.0 0.0 0.0 0.0 4.0 0.0
210 FG1707.ZCE 20170525 1309.0 1309.0 0.0 0.0 0.0 4.0 0.0
211 FG1707.ZCE 20170526 1309.0 1340.0 1340.0 1340.0 1340.0 1340.0 31.0 31.0 2.0 5.36 4.0 0.0
212 FG1707.ZCE 20170531 1340.0 1340.0 1333.0 -7.0 0.0 0.0 4.0 0.0
213 FG1707.ZCE 20170601 1333.0 1324.0 -9.0 0.0 0.0 4.0 0.0
214 FG1707.ZCE 20170602 1324.0 1330.0 1331.0 1330.0 1331.0 1331.0 7.0 7.0 12.0 31.94 14.0 10.0
215 FG1707.ZCE 20170605 1331.0 1331.0 1272.0 -59.0 0.0 0.0 14.0 0.0
216 FG1707.ZCE 20170606 1272.0 1336.0 64.0 0.0 0.0 14.0 0.0
217 FG1707.ZCE 20170607 1336.0 1397.0 1397.0 1395.0 1395.0 1396.0 59.0 60.0 4.0 11.17 12.0 -2.0
218 FG1707.ZCE 20170608 1395.0 1396.0 1380.0 1380.0 1380.0 1380.0 1380.0 -16.0 -16.0 2.0 5.52 10.0 -2.0
219 FG1707.ZCE 20170609 1380.0 1380.0 1398.0 18.0 0.0 0.0 10.0 0.0
220 FG1707.ZCE 20170612 1398.0 1396.0 -2.0 0.0 0.0 10.0 0.0
221 FG1707.ZCE 20170613 1396.0 1376.0 1376.0 1376.0 1376.0 1376.0 -20.0 -20.0 4.0 11.01 8.0 -2.0
222 FG1707.ZCE 20170614 1376.0 1376.0 1376.0 0.0 0.0 0.0 8.0 0.0
223 FG1707.ZCE 20170615 1376.0 1376.0 0.0 0.0 0.0 8.0 0.0
224 FG1707.ZCE 20170616 1376.0 1376.0 0.0 0.0 0.0 8.0 0.0
225 FG1707.ZCE 20170619 1376.0 1377.0 1.0 0.0 0.0 8.0 0.0
226 FG1707.ZCE 20170620 1377.0 1310.0 1435.0 1310.0 1435.0 1373.0 58.0 -4.0 8.0 21.96 4.0 -4.0
227 FG1707.ZCE 20170621 1435.0 1373.0 1373.0 0.0 0.0 0.0 4.0 0.0
228 FG1707.ZCE 20170622 1373.0 1355.0 -18.0 0.0 0.0 4.0 0.0
229 FG1707.ZCE 20170623 1355.0 1399.0 1399.0 1292.0 1292.0 1346.0 -63.0 -9.0 4.0 10.76 2.0 -2.0
230 FG1707.ZCE 20170626 1292.0 1346.0 1346.0 0.0 0.0 0.0 2.0 0.0
231 FG1707.ZCE 20170627 1346.0 1350.0 4.0 0.0 0.0 2.0 0.0
232 FG1707.ZCE 20170628 1350.0 1350.0 0.0 0.0 0.0 2.0 0.0
233 FG1707.ZCE 20170629 1350.0 1390.0 40.0 0.0 0.0 2.0 0.0
234 FG1707.ZCE 20170630 1390.0 1460.0 1460.0 1460.0 1460.0 1460.0 70.0 70.0 2.0 5.84 0.0 -2.0
235 FG1707.ZCE 20170703 1460.0 1460.0 1465.0 5.0 0.0 0.0 0.0 0.0
236 FG1707.ZCE 20170704 1465.0 1453.0 -12.0 0.0 0.0 0.0 0.0
237 FG1707.ZCE 20170705 1453.0 1470.0 17.0 0.0 0.0 0.0 0.0
238 FG1707.ZCE 20170706 1470.0 1462.0 -8.0 0.0 0.0 0.0 0.0
239 FG1707.ZCE 20170707 1462.0 1464.0 2.0 0.0 0.0 0.0 0.0
240 FG1707.ZCE 20170710 1464.0 1464.0 0.0 0.0 0.0 0.0 0.0
241 FG1707.ZCE 20170711 1464.0 1478.0 14.0 0.0 0.0 0.0 0.0
242 FG1707.ZCE 20170712 1478.0 1472.0 -6.0 0.0 0.0 0.0 0.0
243 FG1707.ZCE 20170713 1472.0 1455.0 -17.0 0.0 0.0 0.0 0.0
244 FG1707.ZCE 20170714 1455.0 1458.0 3.0 0.0 0.0 0.0 0.0