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/FG1708.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
FG1708.ZCE,20160815,,1146.0,,,,,1146.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160816,,1146.0,,,,,1150.0,,4.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160817,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160818,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160819,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160822,,1150.0,,,,,1157.0,,7.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160823,,1157.0,,,,,1158.0,,1.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160824,,1158.0,,,,,1158.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160825,,1158.0,,,,,1170.0,,12.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160826,,1170.0,,,,,1184.0,,14.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160829,,1184.0,1151.0,1187.0,1151.0,1187.0,1170.0,3.0,-14.0,8.0,18.71,0.0,0.0,
FG1708.ZCE,20160830,1187.0,1170.0,,,,,1170.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160831,,1170.0,,,,,1163.0,,-7.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160901,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160902,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160905,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160906,,1163.0,,,,,1166.0,,3.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160907,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160908,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160909,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160912,,1166.0,1135.0,1136.0,1124.0,1124.0,1128.0,-42.0,-38.0,26.0,58.68,24.0,24.0,
FG1708.ZCE,20160913,1124.0,1128.0,1123.0,1123.0,1097.0,1097.0,1111.0,-31.0,-17.0,36.0,79.96,58.0,34.0,
FG1708.ZCE,20160914,1097.0,1111.0,1093.0,1097.0,1082.0,1082.0,1090.0,-29.0,-21.0,44.0,95.9,80.0,22.0,
FG1708.ZCE,20160919,1082.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160920,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160921,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160922,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160923,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160926,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160927,,1090.0,1076.0,1076.0,1068.0,1068.0,1072.0,-22.0,-18.0,4.0,8.58,82.0,2.0,
FG1708.ZCE,20160928,1068.0,1072.0,1029.0,1097.0,1029.0,1071.0,1035.0,-1.0,-37.0,38.0,78.64,82.0,0.0,
FG1708.ZCE,20160929,1071.0,1035.0,,,,,1071.0,,36.0,0.0,0.0,82.0,0.0,
FG1708.ZCE,20160930,,1071.0,1066.0,1066.0,1049.0,1050.0,1058.0,-21.0,-13.0,24.0,50.78,98.0,16.0,
FG1708.ZCE,20161010,1050.0,1058.0,1055.0,1055.0,1036.0,1036.0,1045.0,-22.0,-13.0,10.0,20.91,106.0,8.0,
FG1708.ZCE,20161011,1036.0,1045.0,1038.0,1043.0,1038.0,1043.0,1041.0,-2.0,-4.0,4.0,8.32,106.0,0.0,
FG1708.ZCE,20161012,1043.0,1041.0,1044.0,1044.0,1037.0,1037.0,1041.0,-4.0,0.0,6.0,12.5,108.0,2.0,
FG1708.ZCE,20161013,1037.0,1041.0,1037.0,1037.0,1036.0,1036.0,1036.0,-5.0,-5.0,6.0,12.44,110.0,2.0,
FG1708.ZCE,20161014,1036.0,1036.0,1031.0,1040.0,1031.0,1040.0,1036.0,4.0,0.0,4.0,8.28,110.0,0.0,
FG1708.ZCE,20161017,1040.0,1036.0,1040.0,1050.0,1040.0,1050.0,1043.0,14.0,7.0,8.0,16.69,108.0,-2.0,
FG1708.ZCE,20161018,1050.0,1043.0,1048.0,1051.0,1048.0,1051.0,1050.0,8.0,7.0,4.0,8.4,106.0,-2.0,
FG1708.ZCE,20161019,1051.0,1050.0,1070.0,1072.0,1052.0,1063.0,1066.0,13.0,16.0,12.0,25.57,104.0,-2.0,
FG1708.ZCE,20161020,1063.0,1066.0,1073.0,1073.0,1073.0,1073.0,1073.0,7.0,7.0,2.0,4.29,104.0,0.0,
FG1708.ZCE,20161021,1073.0,1073.0,1079.0,1099.0,1079.0,1099.0,1087.0,26.0,14.0,6.0,13.04,104.0,0.0,
FG1708.ZCE,20161024,1099.0,1087.0,1075.0,1099.0,1075.0,1099.0,1093.0,12.0,6.0,10.0,21.86,108.0,4.0,
FG1708.ZCE,20161025,1099.0,1093.0,1103.0,1105.0,1099.0,1105.0,1103.0,12.0,10.0,44.0,97.09,70.0,-38.0,
FG1708.ZCE,20161026,1105.0,1103.0,1106.0,1106.0,1090.0,1090.0,1097.0,-13.0,-6.0,6.0,13.16,68.0,-2.0,
FG1708.ZCE,20161027,1090.0,1097.0,1090.0,1094.0,1075.0,1075.0,1084.0,-22.0,-13.0,8.0,17.34,68.0,0.0,
FG1708.ZCE,20161028,1075.0,1084.0,,,,,1084.0,,0.0,0.0,0.0,68.0,0.0,
FG1708.ZCE,20161031,,1084.0,,,,,1084.0,,0.0,0.0,0.0,68.0,0.0,
FG1708.ZCE,20161101,,1084.0,1096.0,1116.0,1096.0,1111.0,1109.0,27.0,25.0,36.0,79.86,38.0,-30.0,
FG1708.ZCE,20161102,1111.0,1109.0,1114.0,1121.0,1109.0,1109.0,1116.0,0.0,7.0,38.0,84.8,14.0,-24.0,
FG1708.ZCE,20161103,1109.0,1116.0,,,,,1116.0,,0.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161104,,1116.0,,,,,1116.0,,0.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161107,,1116.0,1148.0,1148.0,1148.0,1148.0,1148.0,32.0,32.0,2.0,4.59,14.0,0.0,
FG1708.ZCE,20161108,1148.0,1148.0,,,,,1152.0,,4.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161109,,1152.0,,,,,1158.0,,6.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161110,,1158.0,,,,,1199.0,,41.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161111,,1199.0,,,,,1232.0,,33.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161114,,1232.0,1293.0,1293.0,1250.0,1260.0,1264.0,28.0,32.0,8.0,20.22,14.0,0.0,
FG1708.ZCE,20161115,1260.0,1264.0,,,,,1242.0,,-22.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161116,,1242.0,,,,,1228.0,,-14.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161117,,1228.0,,,,,1228.0,,0.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161118,,1228.0,1198.0,1210.0,1196.0,1196.0,1199.0,-32.0,-29.0,12.0,28.78,10.0,-4.0,
FG1708.ZCE,20161121,1196.0,1199.0,,,,,1194.0,,-5.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161122,,1194.0,,,,,1232.0,,38.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161123,,1232.0,1235.0,1235.0,1235.0,1235.0,1235.0,3.0,3.0,2.0,4.94,10.0,0.0,
FG1708.ZCE,20161124,1235.0,1235.0,,,,,1237.0,,2.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161125,,1237.0,,,,,1250.0,,13.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161128,,1250.0,1300.0,1300.0,1300.0,1300.0,1300.0,50.0,50.0,2.0,5.2,8.0,-2.0,
FG1708.ZCE,20161129,1300.0,1300.0,1288.0,1288.0,1288.0,1288.0,1288.0,-12.0,-12.0,2.0,5.15,6.0,-2.0,
FG1708.ZCE,20161130,1288.0,1288.0,,,,,1223.0,,-65.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161201,,1223.0,1226.0,1226.0,1226.0,1226.0,1226.0,3.0,3.0,2.0,4.9,6.0,0.0,
FG1708.ZCE,20161202,1226.0,1226.0,,,,,1196.0,,-30.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161205,,1196.0,,,,,1205.0,,9.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161206,,1205.0,,,,,1205.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161207,,1205.0,,,,,1210.0,,5.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161208,,1210.0,,,,,1230.0,,20.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161209,,1230.0,,,,,1241.0,,11.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161212,,1241.0,,,,,1263.0,,22.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161213,,1263.0,1327.0,1327.0,1302.0,1318.0,1318.0,55.0,55.0,36.0,94.87,8.0,2.0,
FG1708.ZCE,20161214,1318.0,1318.0,1352.0,1352.0,1352.0,1352.0,1352.0,34.0,34.0,2.0,5.41,8.0,0.0,
FG1708.ZCE,20161215,1352.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161216,,1352.0,,,,,1352.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161219,,1352.0,1365.0,1365.0,1344.0,1344.0,1358.0,-8.0,6.0,6.0,16.3,10.0,2.0,
FG1708.ZCE,20161220,1344.0,1358.0,,,,,1332.0,,-26.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161221,,1332.0,1315.0,1315.0,1308.0,1308.0,1312.0,-24.0,-20.0,4.0,10.49,10.0,0.0,
FG1708.ZCE,20161222,1308.0,1312.0,,,,,1293.0,,-19.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161223,,1293.0,,,,,1269.0,,-24.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161226,,1269.0,1218.0,1218.0,1218.0,1218.0,1218.0,-51.0,-51.0,2.0,4.87,8.0,-2.0,
FG1708.ZCE,20161227,1218.0,1218.0,,,,,1234.0,,16.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161228,,1234.0,,,,,1253.0,,19.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161229,,1253.0,,,,,1253.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161230,,1253.0,1241.0,1241.0,1213.0,1213.0,1223.0,-40.0,-30.0,6.0,14.67,8.0,0.0,
FG1708.ZCE,20170103,1213.0,1223.0,,,,,1214.0,,-9.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170104,,1214.0,,,,,1210.0,,-4.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170105,,1210.0,,,,,1210.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170106,,1210.0,1205.0,1205.0,1205.0,1205.0,1205.0,-5.0,-5.0,2.0,4.82,8.0,0.0,
FG1708.ZCE,20170109,1205.0,1205.0,,,,,1210.0,,5.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170110,,1210.0,,,,,1260.0,,50.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170111,,1260.0,1254.0,1254.0,1251.0,1251.0,1253.0,-9.0,-7.0,4.0,10.02,10.0,2.0,
FG1708.ZCE,20170112,1251.0,1253.0,1248.0,1248.0,1248.0,1248.0,1248.0,-5.0,-5.0,2.0,4.99,8.0,-2.0,
FG1708.ZCE,20170113,1248.0,1248.0,1262.0,1262.0,1262.0,1262.0,1262.0,14.0,14.0,2.0,5.05,8.0,0.0,
FG1708.ZCE,20170116,1262.0,1262.0,1299.0,1299.0,1299.0,1299.0,1299.0,37.0,37.0,2.0,5.2,6.0,-2.0,
FG1708.ZCE,20170117,1299.0,1299.0,,,,,1291.0,,-8.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170118,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170119,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170120,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170123,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170124,,1291.0,,,,,1296.0,,5.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170125,,1296.0,,,,,1296.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170126,,1296.0,,,,,1302.0,,6.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170203,,1302.0,,,,,1292.0,,-10.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170206,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170207,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170208,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170209,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170210,,1291.0,,,,,1343.0,,52.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170213,,1343.0,1377.0,1384.0,1367.0,1384.0,1376.0,41.0,33.0,6.0,16.51,10.0,4.0,
FG1708.ZCE,20170214,1384.0,1376.0,,,,,1403.0,,27.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170215,,1403.0,1387.0,1387.0,1387.0,1387.0,1387.0,-16.0,-16.0,2.0,5.55,10.0,0.0,
FG1708.ZCE,20170216,1387.0,1387.0,1377.0,1377.0,1377.0,1377.0,1377.0,-10.0,-10.0,4.0,11.02,10.0,0.0,
FG1708.ZCE,20170217,1377.0,1377.0,,,,,1379.0,,2.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170220,,1379.0,,,,,1399.0,,20.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170221,,1399.0,,,,,1399.0,,0.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170222,,1399.0,1388.0,1388.0,1386.0,1386.0,1386.0,-13.0,-13.0,22.0,60.99,32.0,22.0,
FG1708.ZCE,20170223,1386.0,1386.0,1393.0,1393.0,1389.0,1392.0,1391.0,6.0,5.0,6.0,16.7,38.0,6.0,
FG1708.ZCE,20170224,1392.0,1391.0,1358.0,1383.0,1358.0,1358.0,1363.0,-33.0,-28.0,28.0,76.34,40.0,2.0,
FG1708.ZCE,20170227,1358.0,1363.0,,,,,1382.0,,19.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170228,,1382.0,,,,,1371.0,,-11.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170301,,1371.0,,,,,1371.0,,0.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170302,,1371.0,1367.0,1368.0,1367.0,1368.0,1368.0,-3.0,-3.0,4.0,10.94,40.0,0.0,
FG1708.ZCE,20170303,1368.0,1368.0,,,,,1364.0,,-4.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170306,,1364.0,1342.0,1342.0,1342.0,1342.0,1342.0,-22.0,-22.0,2.0,5.37,38.0,-2.0,
FG1708.ZCE,20170307,1342.0,1342.0,1339.0,1339.0,1339.0,1339.0,1339.0,-3.0,-3.0,2.0,5.36,36.0,-2.0,
FG1708.ZCE,20170308,1339.0,1339.0,,,,,1285.0,,-54.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170309,,1285.0,,,,,1265.0,,-20.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170310,,1265.0,,,,,1251.0,,-14.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170313,,1251.0,,,,,1251.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170314,,1251.0,,,,,1251.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170315,,1251.0,,,,,1264.0,,13.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170316,,1264.0,,,,,1264.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170317,,1264.0,1253.0,1253.0,1253.0,1253.0,1253.0,-11.0,-11.0,2.0,5.01,36.0,0.0,
FG1708.ZCE,20170320,1253.0,1253.0,,,,,1243.0,,-10.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170321,,1243.0,,,,,1243.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170322,,1243.0,1230.0,1244.0,1230.0,1244.0,1232.0,1.0,-11.0,18.0,44.34,24.0,-12.0,
FG1708.ZCE,20170323,1244.0,1232.0,,,,,1214.0,,-18.0,0.0,0.0,24.0,0.0,
FG1708.ZCE,20170324,,1214.0,,,,,1214.0,,0.0,0.0,0.0,24.0,0.0,
FG1708.ZCE,20170327,,1214.0,,,,,1205.0,,-9.0,0.0,0.0,24.0,0.0,
FG1708.ZCE,20170328,,1205.0,1239.0,1239.0,1239.0,1239.0,1239.0,34.0,34.0,2.0,4.96,22.0,-2.0,
FG1708.ZCE,20170329,1239.0,1239.0,,,,,1253.0,,14.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170330,,1253.0,,,,,1253.0,,0.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170331,,1253.0,,,,,1282.0,,29.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170405,,1282.0,,,,,1291.0,,9.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170406,,1291.0,,,,,1295.0,,4.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170407,,1295.0,,,,,1284.0,,-11.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170410,,1284.0,1268.0,1288.0,1264.0,1279.0,1274.0,-5.0,-10.0,26.0,66.27,22.0,0.0,
FG1708.ZCE,20170411,1279.0,1274.0,1282.0,1297.0,1260.0,1260.0,1280.0,-14.0,6.0,10.0,25.6,22.0,0.0,
FG1708.ZCE,20170412,1260.0,1280.0,,,,,1243.0,,-37.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170413,,1243.0,,,,,1247.0,,4.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170414,,1247.0,,,,,1247.0,,0.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170417,,1247.0,1257.0,1257.0,1257.0,1257.0,1257.0,10.0,10.0,2.0,5.03,22.0,0.0,
FG1708.ZCE,20170418,1257.0,1257.0,,,,,1249.0,,-8.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170419,,1249.0,1248.0,1248.0,1248.0,1248.0,1248.0,-1.0,-1.0,12.0,29.95,34.0,12.0,
FG1708.ZCE,20170420,1248.0,1248.0,1255.0,1292.0,1255.0,1292.0,1271.0,44.0,23.0,20.0,50.85,30.0,-4.0,
FG1708.ZCE,20170421,1292.0,1271.0,1309.0,1324.0,1309.0,1310.0,1315.0,39.0,44.0,18.0,47.33,32.0,2.0,
FG1708.ZCE,20170424,1310.0,1315.0,1302.0,1347.0,1302.0,1347.0,1318.0,32.0,3.0,8.0,21.08,32.0,0.0,
FG1708.ZCE,20170425,1347.0,1318.0,1332.0,1333.0,1302.0,1302.0,1324.0,-16.0,6.0,18.0,47.65,36.0,4.0,
FG1708.ZCE,20170426,1302.0,1324.0,1303.0,1308.0,1303.0,1306.0,1306.0,-18.0,-18.0,6.0,15.67,34.0,-2.0,
FG1708.ZCE,20170427,1306.0,1306.0,1309.0,1314.0,1298.0,1314.0,1306.0,8.0,0.0,12.0,31.35,38.0,4.0,
FG1708.ZCE,20170428,1314.0,1306.0,1319.0,1327.0,1300.0,1303.0,1312.0,-3.0,6.0,20.0,52.47,46.0,8.0,
FG1708.ZCE,20170502,1303.0,1312.0,1303.0,1303.0,1295.0,1303.0,1302.0,-9.0,-10.0,12.0,31.24,36.0,-10.0,
FG1708.ZCE,20170503,1303.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170504,,1302.0,1293.0,1302.0,1274.0,1274.0,1290.0,-28.0,-12.0,20.0,51.58,30.0,-6.0,
FG1708.ZCE,20170505,1274.0,1290.0,1274.0,1274.0,1250.0,1250.0,1261.0,-40.0,-29.0,14.0,35.31,30.0,0.0,
FG1708.ZCE,20170508,1250.0,1261.0,1273.0,1273.0,1265.0,1265.0,1269.0,4.0,8.0,4.0,10.15,30.0,0.0,
FG1708.ZCE,20170509,1265.0,1269.0,1257.0,1257.0,1252.0,1252.0,1255.0,-17.0,-14.0,4.0,10.04,28.0,-2.0,
FG1708.ZCE,20170510,1252.0,1255.0,1252.0,1262.0,1239.0,1262.0,1254.0,7.0,-1.0,50.0,125.36,28.0,0.0,
FG1708.ZCE,20170511,1262.0,1254.0,1278.0,1281.0,1278.0,1281.0,1280.0,27.0,26.0,4.0,10.24,26.0,-2.0,
FG1708.ZCE,20170512,1281.0,1280.0,1287.0,1287.0,1283.0,1284.0,1285.0,4.0,5.0,6.0,15.42,26.0,0.0,
FG1708.ZCE,20170515,1284.0,1285.0,1287.0,1297.0,1287.0,1295.0,1294.0,10.0,9.0,8.0,20.7,30.0,4.0,
FG1708.ZCE,20170516,1295.0,1294.0,1298.0,1298.0,1286.0,1295.0,1293.0,1.0,-1.0,6.0,15.52,26.0,-4.0,
FG1708.ZCE,20170517,1295.0,1293.0,1283.0,1283.0,1280.0,1280.0,1282.0,-13.0,-11.0,4.0,10.25,26.0,0.0,
FG1708.ZCE,20170518,1280.0,1282.0,1285.0,1285.0,1285.0,1285.0,1285.0,3.0,3.0,2.0,5.14,26.0,0.0,
FG1708.ZCE,20170519,1285.0,1285.0,1307.0,1307.0,1293.0,1293.0,1300.0,8.0,15.0,8.0,20.8,26.0,0.0,
FG1708.ZCE,20170522,1293.0,1300.0,,,,,1316.0,,16.0,0.0,0.0,26.0,0.0,
FG1708.ZCE,20170523,,1316.0,,,,,1345.0,,29.0,0.0,0.0,26.0,0.0,
FG1708.ZCE,20170524,,1345.0,1330.0,1330.0,1330.0,1330.0,1330.0,-15.0,-15.0,2.0,5.32,26.0,0.0,
FG1708.ZCE,20170525,1330.0,1330.0,1365.0,1365.0,1339.0,1339.0,1356.0,9.0,26.0,6.0,16.28,30.0,4.0,
FG1708.ZCE,20170526,1339.0,1356.0,1360.0,1376.0,1344.0,1376.0,1361.0,20.0,5.0,10.0,27.22,28.0,-2.0,
FG1708.ZCE,20170531,1376.0,1361.0,1351.0,1351.0,1351.0,1351.0,1351.0,-10.0,-10.0,2.0,5.4,28.0,0.0,
FG1708.ZCE,20170601,1351.0,1351.0,1321.0,1321.0,1321.0,1321.0,1321.0,-30.0,-30.0,2.0,5.28,26.0,-2.0,
FG1708.ZCE,20170602,1321.0,1321.0,1322.0,1333.0,1322.0,1333.0,1326.0,12.0,5.0,6.0,15.92,28.0,2.0,
FG1708.ZCE,20170605,1333.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,28.0,0.0,
FG1708.ZCE,20170606,,1326.0,1336.0,1368.0,1336.0,1337.0,1347.0,11.0,21.0,12.0,32.33,28.0,0.0,
FG1708.ZCE,20170607,1337.0,1347.0,1357.0,1357.0,1319.0,1357.0,1344.0,10.0,-3.0,6.0,16.13,28.0,0.0,
FG1708.ZCE,20170608,1357.0,1344.0,1341.0,1342.0,1341.0,1342.0,1342.0,-2.0,-2.0,4.0,10.73,28.0,0.0,
FG1708.ZCE,20170609,1342.0,1342.0,,,,,1356.0,,14.0,0.0,0.0,28.0,0.0,
FG1708.ZCE,20170612,,1356.0,1357.0,1357.0,1357.0,1357.0,1357.0,1.0,1.0,2.0,5.43,28.0,0.0,
FG1708.ZCE,20170613,1357.0,1357.0,1336.0,1336.0,1336.0,1336.0,1336.0,-21.0,-21.0,4.0,10.69,26.0,-2.0,
FG1708.ZCE,20170614,1336.0,1336.0,1336.0,1336.0,1336.0,1336.0,1336.0,0.0,0.0,4.0,10.69,26.0,0.0,
FG1708.ZCE,20170615,1336.0,1336.0,1399.0,1399.0,1337.0,1339.0,1355.0,3.0,19.0,8.0,21.68,28.0,2.0,
FG1708.ZCE,20170616,1339.0,1355.0,1331.0,1331.0,1331.0,1331.0,1331.0,-24.0,-24.0,2.0,5.32,26.0,-2.0,
FG1708.ZCE,20170619,1331.0,1331.0,1353.0,1353.0,1352.0,1352.0,1353.0,21.0,22.0,4.0,10.82,26.0,0.0,
FG1708.ZCE,20170620,1352.0,1353.0,1336.0,1336.0,1336.0,1336.0,1336.0,-17.0,-17.0,2.0,5.34,26.0,0.0,
FG1708.ZCE,20170621,1336.0,1336.0,1326.0,1328.0,1306.0,1307.0,1312.0,-29.0,-24.0,48.0,125.94,34.0,8.0,
FG1708.ZCE,20170622,1307.0,1312.0,1284.0,1332.0,1284.0,1311.0,1303.0,-1.0,-9.0,602.0,1568.81,38.0,4.0,
FG1708.ZCE,20170623,1311.0,1303.0,1308.0,1327.0,1308.0,1315.0,1321.0,12.0,18.0,26.0,68.69,28.0,-10.0,
FG1708.ZCE,20170626,1315.0,1321.0,1347.0,1347.0,1320.0,1321.0,1326.0,0.0,5.0,16.0,42.43,16.0,-12.0,
FG1708.ZCE,20170627,1321.0,1326.0,1323.0,1323.0,1323.0,1323.0,1323.0,-3.0,-3.0,2.0,5.29,16.0,0.0,
FG1708.ZCE,20170628,1323.0,1323.0,,,,,1323.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170629,,1323.0,1323.0,1388.0,1323.0,1388.0,1351.0,65.0,28.0,10.0,27.02,16.0,0.0,
FG1708.ZCE,20170630,1388.0,1351.0,1396.0,1396.0,1366.0,1366.0,1377.0,15.0,26.0,6.0,16.52,16.0,0.0,
FG1708.ZCE,20170703,1366.0,1377.0,1386.0,1387.0,1359.0,1359.0,1373.0,-18.0,-4.0,12.0,32.95,20.0,4.0,
FG1708.ZCE,20170704,1359.0,1373.0,1344.0,1344.0,1344.0,1344.0,1344.0,-29.0,-29.0,2.0,5.38,22.0,2.0,
FG1708.ZCE,20170705,1344.0,1344.0,1377.0,1377.0,1369.0,1369.0,1374.0,25.0,30.0,6.0,16.49,18.0,-4.0,
FG1708.ZCE,20170706,1369.0,1374.0,1365.0,1365.0,1358.0,1358.0,1362.0,-16.0,-12.0,4.0,10.89,20.0,2.0,
FG1708.ZCE,20170707,1358.0,1362.0,1356.0,1356.0,1356.0,1356.0,1356.0,-6.0,-6.0,2.0,5.42,22.0,2.0,
FG1708.ZCE,20170710,1356.0,1356.0,1355.0,1362.0,1355.0,1358.0,1357.0,2.0,1.0,10.0,27.14,30.0,8.0,
FG1708.ZCE,20170711,1358.0,1357.0,1377.0,1386.0,1373.0,1373.0,1381.0,16.0,24.0,14.0,38.66,28.0,-2.0,
FG1708.ZCE,20170712,1373.0,1381.0,1388.0,1388.0,1364.0,1364.0,1376.0,-17.0,-5.0,4.0,11.01,32.0,4.0,
FG1708.ZCE,20170713,1364.0,1376.0,1365.0,1365.0,1351.0,1351.0,1360.0,-25.0,-16.0,8.0,21.76,24.0,-8.0,
FG1708.ZCE,20170714,1351.0,1360.0,1355.0,1355.0,1355.0,1355.0,1355.0,-5.0,-5.0,2.0,5.42,24.0,0.0,
FG1708.ZCE,20170717,1355.0,1355.0,1378.0,1378.0,1348.0,1374.0,1368.0,19.0,13.0,14.0,38.31,22.0,-2.0,
FG1708.ZCE,20170718,1374.0,1368.0,,,,,1368.0,,0.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170719,,1368.0,1435.0,1435.0,1381.0,1381.0,1408.0,13.0,40.0,4.0,11.26,22.0,0.0,
FG1708.ZCE,20170720,1381.0,1408.0,1445.0,1445.0,1410.0,1424.0,1420.0,16.0,12.0,12.0,34.08,22.0,0.0,
FG1708.ZCE,20170721,1424.0,1420.0,1416.0,1416.0,1416.0,1416.0,1416.0,-4.0,-4.0,2.0,5.66,20.0,-2.0,
FG1708.ZCE,20170724,1416.0,1416.0,1395.0,1485.0,1395.0,1410.0,1426.0,-6.0,10.0,66.0,188.22,16.0,-4.0,
FG1708.ZCE,20170725,1410.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170726,,1426.0,1408.0,1414.0,1408.0,1414.0,1413.0,-12.0,-13.0,8.0,22.6,16.0,0.0,
FG1708.ZCE,20170727,1414.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170728,,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170731,,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170801,,1413.0,,,,,1415.0,,2.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170802,,1415.0,,,,,1420.0,,5.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170803,,1420.0,,,,,1416.0,,-4.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170804,,1416.0,,,,,1408.0,,-8.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170807,,1408.0,,,,,1391.0,,-17.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170808,,1391.0,,,,,1376.0,,-15.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170809,,1376.0,1380.0,1382.0,1380.0,1382.0,1380.0,6.0,4.0,14.0,38.65,2.0,-14.0,
FG1708.ZCE,20170810,1382.0,1380.0,,,,,1396.0,,16.0,0.0,0.0,2.0,0.0,
FG1708.ZCE,20170811,,1396.0,,,,,1383.0,,-13.0,0.0,0.0,2.0,0.0,
FG1708.ZCE,20170814,,1383.0,,,,,1390.0,,7.0,0.0,0.0,0.0,-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 FG1708.ZCE 20160815 1146.0 1146.0 0.0 0.0 0.0 0.0 0.0
3 FG1708.ZCE 20160816 1146.0 1150.0 4.0 0.0 0.0 0.0 0.0
4 FG1708.ZCE 20160817 1150.0 1150.0 0.0 0.0 0.0 0.0 0.0
5 FG1708.ZCE 20160818 1150.0 1150.0 0.0 0.0 0.0 0.0 0.0
6 FG1708.ZCE 20160819 1150.0 1150.0 0.0 0.0 0.0 0.0 0.0
7 FG1708.ZCE 20160822 1150.0 1157.0 7.0 0.0 0.0 0.0 0.0
8 FG1708.ZCE 20160823 1157.0 1158.0 1.0 0.0 0.0 0.0 0.0
9 FG1708.ZCE 20160824 1158.0 1158.0 0.0 0.0 0.0 0.0 0.0
10 FG1708.ZCE 20160825 1158.0 1170.0 12.0 0.0 0.0 0.0 0.0
11 FG1708.ZCE 20160826 1170.0 1184.0 14.0 0.0 0.0 0.0 0.0
12 FG1708.ZCE 20160829 1184.0 1151.0 1187.0 1151.0 1187.0 1170.0 3.0 -14.0 8.0 18.71 0.0 0.0
13 FG1708.ZCE 20160830 1187.0 1170.0 1170.0 0.0 0.0 0.0 0.0 0.0
14 FG1708.ZCE 20160831 1170.0 1163.0 -7.0 0.0 0.0 0.0 0.0
15 FG1708.ZCE 20160901 1163.0 1163.0 0.0 0.0 0.0 0.0 0.0
16 FG1708.ZCE 20160902 1163.0 1163.0 0.0 0.0 0.0 0.0 0.0
17 FG1708.ZCE 20160905 1163.0 1163.0 0.0 0.0 0.0 0.0 0.0
18 FG1708.ZCE 20160906 1163.0 1166.0 3.0 0.0 0.0 0.0 0.0
19 FG1708.ZCE 20160907 1166.0 1166.0 0.0 0.0 0.0 0.0 0.0
20 FG1708.ZCE 20160908 1166.0 1166.0 0.0 0.0 0.0 0.0 0.0
21 FG1708.ZCE 20160909 1166.0 1166.0 0.0 0.0 0.0 0.0 0.0
22 FG1708.ZCE 20160912 1166.0 1135.0 1136.0 1124.0 1124.0 1128.0 -42.0 -38.0 26.0 58.68 24.0 24.0
23 FG1708.ZCE 20160913 1124.0 1128.0 1123.0 1123.0 1097.0 1097.0 1111.0 -31.0 -17.0 36.0 79.96 58.0 34.0
24 FG1708.ZCE 20160914 1097.0 1111.0 1093.0 1097.0 1082.0 1082.0 1090.0 -29.0 -21.0 44.0 95.9 80.0 22.0
25 FG1708.ZCE 20160919 1082.0 1090.0 1090.0 0.0 0.0 0.0 80.0 0.0
26 FG1708.ZCE 20160920 1090.0 1090.0 0.0 0.0 0.0 80.0 0.0
27 FG1708.ZCE 20160921 1090.0 1090.0 0.0 0.0 0.0 80.0 0.0
28 FG1708.ZCE 20160922 1090.0 1090.0 0.0 0.0 0.0 80.0 0.0
29 FG1708.ZCE 20160923 1090.0 1090.0 0.0 0.0 0.0 80.0 0.0
30 FG1708.ZCE 20160926 1090.0 1090.0 0.0 0.0 0.0 80.0 0.0
31 FG1708.ZCE 20160927 1090.0 1076.0 1076.0 1068.0 1068.0 1072.0 -22.0 -18.0 4.0 8.58 82.0 2.0
32 FG1708.ZCE 20160928 1068.0 1072.0 1029.0 1097.0 1029.0 1071.0 1035.0 -1.0 -37.0 38.0 78.64 82.0 0.0
33 FG1708.ZCE 20160929 1071.0 1035.0 1071.0 36.0 0.0 0.0 82.0 0.0
34 FG1708.ZCE 20160930 1071.0 1066.0 1066.0 1049.0 1050.0 1058.0 -21.0 -13.0 24.0 50.78 98.0 16.0
35 FG1708.ZCE 20161010 1050.0 1058.0 1055.0 1055.0 1036.0 1036.0 1045.0 -22.0 -13.0 10.0 20.91 106.0 8.0
36 FG1708.ZCE 20161011 1036.0 1045.0 1038.0 1043.0 1038.0 1043.0 1041.0 -2.0 -4.0 4.0 8.32 106.0 0.0
37 FG1708.ZCE 20161012 1043.0 1041.0 1044.0 1044.0 1037.0 1037.0 1041.0 -4.0 0.0 6.0 12.5 108.0 2.0
38 FG1708.ZCE 20161013 1037.0 1041.0 1037.0 1037.0 1036.0 1036.0 1036.0 -5.0 -5.0 6.0 12.44 110.0 2.0
39 FG1708.ZCE 20161014 1036.0 1036.0 1031.0 1040.0 1031.0 1040.0 1036.0 4.0 0.0 4.0 8.28 110.0 0.0
40 FG1708.ZCE 20161017 1040.0 1036.0 1040.0 1050.0 1040.0 1050.0 1043.0 14.0 7.0 8.0 16.69 108.0 -2.0
41 FG1708.ZCE 20161018 1050.0 1043.0 1048.0 1051.0 1048.0 1051.0 1050.0 8.0 7.0 4.0 8.4 106.0 -2.0
42 FG1708.ZCE 20161019 1051.0 1050.0 1070.0 1072.0 1052.0 1063.0 1066.0 13.0 16.0 12.0 25.57 104.0 -2.0
43 FG1708.ZCE 20161020 1063.0 1066.0 1073.0 1073.0 1073.0 1073.0 1073.0 7.0 7.0 2.0 4.29 104.0 0.0
44 FG1708.ZCE 20161021 1073.0 1073.0 1079.0 1099.0 1079.0 1099.0 1087.0 26.0 14.0 6.0 13.04 104.0 0.0
45 FG1708.ZCE 20161024 1099.0 1087.0 1075.0 1099.0 1075.0 1099.0 1093.0 12.0 6.0 10.0 21.86 108.0 4.0
46 FG1708.ZCE 20161025 1099.0 1093.0 1103.0 1105.0 1099.0 1105.0 1103.0 12.0 10.0 44.0 97.09 70.0 -38.0
47 FG1708.ZCE 20161026 1105.0 1103.0 1106.0 1106.0 1090.0 1090.0 1097.0 -13.0 -6.0 6.0 13.16 68.0 -2.0
48 FG1708.ZCE 20161027 1090.0 1097.0 1090.0 1094.0 1075.0 1075.0 1084.0 -22.0 -13.0 8.0 17.34 68.0 0.0
49 FG1708.ZCE 20161028 1075.0 1084.0 1084.0 0.0 0.0 0.0 68.0 0.0
50 FG1708.ZCE 20161031 1084.0 1084.0 0.0 0.0 0.0 68.0 0.0
51 FG1708.ZCE 20161101 1084.0 1096.0 1116.0 1096.0 1111.0 1109.0 27.0 25.0 36.0 79.86 38.0 -30.0
52 FG1708.ZCE 20161102 1111.0 1109.0 1114.0 1121.0 1109.0 1109.0 1116.0 0.0 7.0 38.0 84.8 14.0 -24.0
53 FG1708.ZCE 20161103 1109.0 1116.0 1116.0 0.0 0.0 0.0 14.0 0.0
54 FG1708.ZCE 20161104 1116.0 1116.0 0.0 0.0 0.0 14.0 0.0
55 FG1708.ZCE 20161107 1116.0 1148.0 1148.0 1148.0 1148.0 1148.0 32.0 32.0 2.0 4.59 14.0 0.0
56 FG1708.ZCE 20161108 1148.0 1148.0 1152.0 4.0 0.0 0.0 14.0 0.0
57 FG1708.ZCE 20161109 1152.0 1158.0 6.0 0.0 0.0 14.0 0.0
58 FG1708.ZCE 20161110 1158.0 1199.0 41.0 0.0 0.0 14.0 0.0
59 FG1708.ZCE 20161111 1199.0 1232.0 33.0 0.0 0.0 14.0 0.0
60 FG1708.ZCE 20161114 1232.0 1293.0 1293.0 1250.0 1260.0 1264.0 28.0 32.0 8.0 20.22 14.0 0.0
61 FG1708.ZCE 20161115 1260.0 1264.0 1242.0 -22.0 0.0 0.0 14.0 0.0
62 FG1708.ZCE 20161116 1242.0 1228.0 -14.0 0.0 0.0 14.0 0.0
63 FG1708.ZCE 20161117 1228.0 1228.0 0.0 0.0 0.0 14.0 0.0
64 FG1708.ZCE 20161118 1228.0 1198.0 1210.0 1196.0 1196.0 1199.0 -32.0 -29.0 12.0 28.78 10.0 -4.0
65 FG1708.ZCE 20161121 1196.0 1199.0 1194.0 -5.0 0.0 0.0 10.0 0.0
66 FG1708.ZCE 20161122 1194.0 1232.0 38.0 0.0 0.0 10.0 0.0
67 FG1708.ZCE 20161123 1232.0 1235.0 1235.0 1235.0 1235.0 1235.0 3.0 3.0 2.0 4.94 10.0 0.0
68 FG1708.ZCE 20161124 1235.0 1235.0 1237.0 2.0 0.0 0.0 10.0 0.0
69 FG1708.ZCE 20161125 1237.0 1250.0 13.0 0.0 0.0 10.0 0.0
70 FG1708.ZCE 20161128 1250.0 1300.0 1300.0 1300.0 1300.0 1300.0 50.0 50.0 2.0 5.2 8.0 -2.0
71 FG1708.ZCE 20161129 1300.0 1300.0 1288.0 1288.0 1288.0 1288.0 1288.0 -12.0 -12.0 2.0 5.15 6.0 -2.0
72 FG1708.ZCE 20161130 1288.0 1288.0 1223.0 -65.0 0.0 0.0 6.0 0.0
73 FG1708.ZCE 20161201 1223.0 1226.0 1226.0 1226.0 1226.0 1226.0 3.0 3.0 2.0 4.9 6.0 0.0
74 FG1708.ZCE 20161202 1226.0 1226.0 1196.0 -30.0 0.0 0.0 6.0 0.0
75 FG1708.ZCE 20161205 1196.0 1205.0 9.0 0.0 0.0 6.0 0.0
76 FG1708.ZCE 20161206 1205.0 1205.0 0.0 0.0 0.0 6.0 0.0
77 FG1708.ZCE 20161207 1205.0 1210.0 5.0 0.0 0.0 6.0 0.0
78 FG1708.ZCE 20161208 1210.0 1230.0 20.0 0.0 0.0 6.0 0.0
79 FG1708.ZCE 20161209 1230.0 1241.0 11.0 0.0 0.0 6.0 0.0
80 FG1708.ZCE 20161212 1241.0 1263.0 22.0 0.0 0.0 6.0 0.0
81 FG1708.ZCE 20161213 1263.0 1327.0 1327.0 1302.0 1318.0 1318.0 55.0 55.0 36.0 94.87 8.0 2.0
82 FG1708.ZCE 20161214 1318.0 1318.0 1352.0 1352.0 1352.0 1352.0 1352.0 34.0 34.0 2.0 5.41 8.0 0.0
83 FG1708.ZCE 20161215 1352.0 1352.0 1352.0 0.0 0.0 0.0 8.0 0.0
84 FG1708.ZCE 20161216 1352.0 1352.0 0.0 0.0 0.0 8.0 0.0
85 FG1708.ZCE 20161219 1352.0 1365.0 1365.0 1344.0 1344.0 1358.0 -8.0 6.0 6.0 16.3 10.0 2.0
86 FG1708.ZCE 20161220 1344.0 1358.0 1332.0 -26.0 0.0 0.0 10.0 0.0
87 FG1708.ZCE 20161221 1332.0 1315.0 1315.0 1308.0 1308.0 1312.0 -24.0 -20.0 4.0 10.49 10.0 0.0
88 FG1708.ZCE 20161222 1308.0 1312.0 1293.0 -19.0 0.0 0.0 10.0 0.0
89 FG1708.ZCE 20161223 1293.0 1269.0 -24.0 0.0 0.0 10.0 0.0
90 FG1708.ZCE 20161226 1269.0 1218.0 1218.0 1218.0 1218.0 1218.0 -51.0 -51.0 2.0 4.87 8.0 -2.0
91 FG1708.ZCE 20161227 1218.0 1218.0 1234.0 16.0 0.0 0.0 8.0 0.0
92 FG1708.ZCE 20161228 1234.0 1253.0 19.0 0.0 0.0 8.0 0.0
93 FG1708.ZCE 20161229 1253.0 1253.0 0.0 0.0 0.0 8.0 0.0
94 FG1708.ZCE 20161230 1253.0 1241.0 1241.0 1213.0 1213.0 1223.0 -40.0 -30.0 6.0 14.67 8.0 0.0
95 FG1708.ZCE 20170103 1213.0 1223.0 1214.0 -9.0 0.0 0.0 8.0 0.0
96 FG1708.ZCE 20170104 1214.0 1210.0 -4.0 0.0 0.0 8.0 0.0
97 FG1708.ZCE 20170105 1210.0 1210.0 0.0 0.0 0.0 8.0 0.0
98 FG1708.ZCE 20170106 1210.0 1205.0 1205.0 1205.0 1205.0 1205.0 -5.0 -5.0 2.0 4.82 8.0 0.0
99 FG1708.ZCE 20170109 1205.0 1205.0 1210.0 5.0 0.0 0.0 8.0 0.0
100 FG1708.ZCE 20170110 1210.0 1260.0 50.0 0.0 0.0 8.0 0.0
101 FG1708.ZCE 20170111 1260.0 1254.0 1254.0 1251.0 1251.0 1253.0 -9.0 -7.0 4.0 10.02 10.0 2.0
102 FG1708.ZCE 20170112 1251.0 1253.0 1248.0 1248.0 1248.0 1248.0 1248.0 -5.0 -5.0 2.0 4.99 8.0 -2.0
103 FG1708.ZCE 20170113 1248.0 1248.0 1262.0 1262.0 1262.0 1262.0 1262.0 14.0 14.0 2.0 5.05 8.0 0.0
104 FG1708.ZCE 20170116 1262.0 1262.0 1299.0 1299.0 1299.0 1299.0 1299.0 37.0 37.0 2.0 5.2 6.0 -2.0
105 FG1708.ZCE 20170117 1299.0 1299.0 1291.0 -8.0 0.0 0.0 6.0 0.0
106 FG1708.ZCE 20170118 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
107 FG1708.ZCE 20170119 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
108 FG1708.ZCE 20170120 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
109 FG1708.ZCE 20170123 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
110 FG1708.ZCE 20170124 1291.0 1296.0 5.0 0.0 0.0 6.0 0.0
111 FG1708.ZCE 20170125 1296.0 1296.0 0.0 0.0 0.0 6.0 0.0
112 FG1708.ZCE 20170126 1296.0 1302.0 6.0 0.0 0.0 6.0 0.0
113 FG1708.ZCE 20170203 1302.0 1292.0 -10.0 0.0 0.0 6.0 0.0
114 FG1708.ZCE 20170206 1292.0 1291.0 -1.0 0.0 0.0 6.0 0.0
115 FG1708.ZCE 20170207 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
116 FG1708.ZCE 20170208 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
117 FG1708.ZCE 20170209 1291.0 1291.0 0.0 0.0 0.0 6.0 0.0
118 FG1708.ZCE 20170210 1291.0 1343.0 52.0 0.0 0.0 6.0 0.0
119 FG1708.ZCE 20170213 1343.0 1377.0 1384.0 1367.0 1384.0 1376.0 41.0 33.0 6.0 16.51 10.0 4.0
120 FG1708.ZCE 20170214 1384.0 1376.0 1403.0 27.0 0.0 0.0 10.0 0.0
121 FG1708.ZCE 20170215 1403.0 1387.0 1387.0 1387.0 1387.0 1387.0 -16.0 -16.0 2.0 5.55 10.0 0.0
122 FG1708.ZCE 20170216 1387.0 1387.0 1377.0 1377.0 1377.0 1377.0 1377.0 -10.0 -10.0 4.0 11.02 10.0 0.0
123 FG1708.ZCE 20170217 1377.0 1377.0 1379.0 2.0 0.0 0.0 10.0 0.0
124 FG1708.ZCE 20170220 1379.0 1399.0 20.0 0.0 0.0 10.0 0.0
125 FG1708.ZCE 20170221 1399.0 1399.0 0.0 0.0 0.0 10.0 0.0
126 FG1708.ZCE 20170222 1399.0 1388.0 1388.0 1386.0 1386.0 1386.0 -13.0 -13.0 22.0 60.99 32.0 22.0
127 FG1708.ZCE 20170223 1386.0 1386.0 1393.0 1393.0 1389.0 1392.0 1391.0 6.0 5.0 6.0 16.7 38.0 6.0
128 FG1708.ZCE 20170224 1392.0 1391.0 1358.0 1383.0 1358.0 1358.0 1363.0 -33.0 -28.0 28.0 76.34 40.0 2.0
129 FG1708.ZCE 20170227 1358.0 1363.0 1382.0 19.0 0.0 0.0 40.0 0.0
130 FG1708.ZCE 20170228 1382.0 1371.0 -11.0 0.0 0.0 40.0 0.0
131 FG1708.ZCE 20170301 1371.0 1371.0 0.0 0.0 0.0 40.0 0.0
132 FG1708.ZCE 20170302 1371.0 1367.0 1368.0 1367.0 1368.0 1368.0 -3.0 -3.0 4.0 10.94 40.0 0.0
133 FG1708.ZCE 20170303 1368.0 1368.0 1364.0 -4.0 0.0 0.0 40.0 0.0
134 FG1708.ZCE 20170306 1364.0 1342.0 1342.0 1342.0 1342.0 1342.0 -22.0 -22.0 2.0 5.37 38.0 -2.0
135 FG1708.ZCE 20170307 1342.0 1342.0 1339.0 1339.0 1339.0 1339.0 1339.0 -3.0 -3.0 2.0 5.36 36.0 -2.0
136 FG1708.ZCE 20170308 1339.0 1339.0 1285.0 -54.0 0.0 0.0 36.0 0.0
137 FG1708.ZCE 20170309 1285.0 1265.0 -20.0 0.0 0.0 36.0 0.0
138 FG1708.ZCE 20170310 1265.0 1251.0 -14.0 0.0 0.0 36.0 0.0
139 FG1708.ZCE 20170313 1251.0 1251.0 0.0 0.0 0.0 36.0 0.0
140 FG1708.ZCE 20170314 1251.0 1251.0 0.0 0.0 0.0 36.0 0.0
141 FG1708.ZCE 20170315 1251.0 1264.0 13.0 0.0 0.0 36.0 0.0
142 FG1708.ZCE 20170316 1264.0 1264.0 0.0 0.0 0.0 36.0 0.0
143 FG1708.ZCE 20170317 1264.0 1253.0 1253.0 1253.0 1253.0 1253.0 -11.0 -11.0 2.0 5.01 36.0 0.0
144 FG1708.ZCE 20170320 1253.0 1253.0 1243.0 -10.0 0.0 0.0 36.0 0.0
145 FG1708.ZCE 20170321 1243.0 1243.0 0.0 0.0 0.0 36.0 0.0
146 FG1708.ZCE 20170322 1243.0 1230.0 1244.0 1230.0 1244.0 1232.0 1.0 -11.0 18.0 44.34 24.0 -12.0
147 FG1708.ZCE 20170323 1244.0 1232.0 1214.0 -18.0 0.0 0.0 24.0 0.0
148 FG1708.ZCE 20170324 1214.0 1214.0 0.0 0.0 0.0 24.0 0.0
149 FG1708.ZCE 20170327 1214.0 1205.0 -9.0 0.0 0.0 24.0 0.0
150 FG1708.ZCE 20170328 1205.0 1239.0 1239.0 1239.0 1239.0 1239.0 34.0 34.0 2.0 4.96 22.0 -2.0
151 FG1708.ZCE 20170329 1239.0 1239.0 1253.0 14.0 0.0 0.0 22.0 0.0
152 FG1708.ZCE 20170330 1253.0 1253.0 0.0 0.0 0.0 22.0 0.0
153 FG1708.ZCE 20170331 1253.0 1282.0 29.0 0.0 0.0 22.0 0.0
154 FG1708.ZCE 20170405 1282.0 1291.0 9.0 0.0 0.0 22.0 0.0
155 FG1708.ZCE 20170406 1291.0 1295.0 4.0 0.0 0.0 22.0 0.0
156 FG1708.ZCE 20170407 1295.0 1284.0 -11.0 0.0 0.0 22.0 0.0
157 FG1708.ZCE 20170410 1284.0 1268.0 1288.0 1264.0 1279.0 1274.0 -5.0 -10.0 26.0 66.27 22.0 0.0
158 FG1708.ZCE 20170411 1279.0 1274.0 1282.0 1297.0 1260.0 1260.0 1280.0 -14.0 6.0 10.0 25.6 22.0 0.0
159 FG1708.ZCE 20170412 1260.0 1280.0 1243.0 -37.0 0.0 0.0 22.0 0.0
160 FG1708.ZCE 20170413 1243.0 1247.0 4.0 0.0 0.0 22.0 0.0
161 FG1708.ZCE 20170414 1247.0 1247.0 0.0 0.0 0.0 22.0 0.0
162 FG1708.ZCE 20170417 1247.0 1257.0 1257.0 1257.0 1257.0 1257.0 10.0 10.0 2.0 5.03 22.0 0.0
163 FG1708.ZCE 20170418 1257.0 1257.0 1249.0 -8.0 0.0 0.0 22.0 0.0
164 FG1708.ZCE 20170419 1249.0 1248.0 1248.0 1248.0 1248.0 1248.0 -1.0 -1.0 12.0 29.95 34.0 12.0
165 FG1708.ZCE 20170420 1248.0 1248.0 1255.0 1292.0 1255.0 1292.0 1271.0 44.0 23.0 20.0 50.85 30.0 -4.0
166 FG1708.ZCE 20170421 1292.0 1271.0 1309.0 1324.0 1309.0 1310.0 1315.0 39.0 44.0 18.0 47.33 32.0 2.0
167 FG1708.ZCE 20170424 1310.0 1315.0 1302.0 1347.0 1302.0 1347.0 1318.0 32.0 3.0 8.0 21.08 32.0 0.0
168 FG1708.ZCE 20170425 1347.0 1318.0 1332.0 1333.0 1302.0 1302.0 1324.0 -16.0 6.0 18.0 47.65 36.0 4.0
169 FG1708.ZCE 20170426 1302.0 1324.0 1303.0 1308.0 1303.0 1306.0 1306.0 -18.0 -18.0 6.0 15.67 34.0 -2.0
170 FG1708.ZCE 20170427 1306.0 1306.0 1309.0 1314.0 1298.0 1314.0 1306.0 8.0 0.0 12.0 31.35 38.0 4.0
171 FG1708.ZCE 20170428 1314.0 1306.0 1319.0 1327.0 1300.0 1303.0 1312.0 -3.0 6.0 20.0 52.47 46.0 8.0
172 FG1708.ZCE 20170502 1303.0 1312.0 1303.0 1303.0 1295.0 1303.0 1302.0 -9.0 -10.0 12.0 31.24 36.0 -10.0
173 FG1708.ZCE 20170503 1303.0 1302.0 1302.0 0.0 0.0 0.0 36.0 0.0
174 FG1708.ZCE 20170504 1302.0 1293.0 1302.0 1274.0 1274.0 1290.0 -28.0 -12.0 20.0 51.58 30.0 -6.0
175 FG1708.ZCE 20170505 1274.0 1290.0 1274.0 1274.0 1250.0 1250.0 1261.0 -40.0 -29.0 14.0 35.31 30.0 0.0
176 FG1708.ZCE 20170508 1250.0 1261.0 1273.0 1273.0 1265.0 1265.0 1269.0 4.0 8.0 4.0 10.15 30.0 0.0
177 FG1708.ZCE 20170509 1265.0 1269.0 1257.0 1257.0 1252.0 1252.0 1255.0 -17.0 -14.0 4.0 10.04 28.0 -2.0
178 FG1708.ZCE 20170510 1252.0 1255.0 1252.0 1262.0 1239.0 1262.0 1254.0 7.0 -1.0 50.0 125.36 28.0 0.0
179 FG1708.ZCE 20170511 1262.0 1254.0 1278.0 1281.0 1278.0 1281.0 1280.0 27.0 26.0 4.0 10.24 26.0 -2.0
180 FG1708.ZCE 20170512 1281.0 1280.0 1287.0 1287.0 1283.0 1284.0 1285.0 4.0 5.0 6.0 15.42 26.0 0.0
181 FG1708.ZCE 20170515 1284.0 1285.0 1287.0 1297.0 1287.0 1295.0 1294.0 10.0 9.0 8.0 20.7 30.0 4.0
182 FG1708.ZCE 20170516 1295.0 1294.0 1298.0 1298.0 1286.0 1295.0 1293.0 1.0 -1.0 6.0 15.52 26.0 -4.0
183 FG1708.ZCE 20170517 1295.0 1293.0 1283.0 1283.0 1280.0 1280.0 1282.0 -13.0 -11.0 4.0 10.25 26.0 0.0
184 FG1708.ZCE 20170518 1280.0 1282.0 1285.0 1285.0 1285.0 1285.0 1285.0 3.0 3.0 2.0 5.14 26.0 0.0
185 FG1708.ZCE 20170519 1285.0 1285.0 1307.0 1307.0 1293.0 1293.0 1300.0 8.0 15.0 8.0 20.8 26.0 0.0
186 FG1708.ZCE 20170522 1293.0 1300.0 1316.0 16.0 0.0 0.0 26.0 0.0
187 FG1708.ZCE 20170523 1316.0 1345.0 29.0 0.0 0.0 26.0 0.0
188 FG1708.ZCE 20170524 1345.0 1330.0 1330.0 1330.0 1330.0 1330.0 -15.0 -15.0 2.0 5.32 26.0 0.0
189 FG1708.ZCE 20170525 1330.0 1330.0 1365.0 1365.0 1339.0 1339.0 1356.0 9.0 26.0 6.0 16.28 30.0 4.0
190 FG1708.ZCE 20170526 1339.0 1356.0 1360.0 1376.0 1344.0 1376.0 1361.0 20.0 5.0 10.0 27.22 28.0 -2.0
191 FG1708.ZCE 20170531 1376.0 1361.0 1351.0 1351.0 1351.0 1351.0 1351.0 -10.0 -10.0 2.0 5.4 28.0 0.0
192 FG1708.ZCE 20170601 1351.0 1351.0 1321.0 1321.0 1321.0 1321.0 1321.0 -30.0 -30.0 2.0 5.28 26.0 -2.0
193 FG1708.ZCE 20170602 1321.0 1321.0 1322.0 1333.0 1322.0 1333.0 1326.0 12.0 5.0 6.0 15.92 28.0 2.0
194 FG1708.ZCE 20170605 1333.0 1326.0 1326.0 0.0 0.0 0.0 28.0 0.0
195 FG1708.ZCE 20170606 1326.0 1336.0 1368.0 1336.0 1337.0 1347.0 11.0 21.0 12.0 32.33 28.0 0.0
196 FG1708.ZCE 20170607 1337.0 1347.0 1357.0 1357.0 1319.0 1357.0 1344.0 10.0 -3.0 6.0 16.13 28.0 0.0
197 FG1708.ZCE 20170608 1357.0 1344.0 1341.0 1342.0 1341.0 1342.0 1342.0 -2.0 -2.0 4.0 10.73 28.0 0.0
198 FG1708.ZCE 20170609 1342.0 1342.0 1356.0 14.0 0.0 0.0 28.0 0.0
199 FG1708.ZCE 20170612 1356.0 1357.0 1357.0 1357.0 1357.0 1357.0 1.0 1.0 2.0 5.43 28.0 0.0
200 FG1708.ZCE 20170613 1357.0 1357.0 1336.0 1336.0 1336.0 1336.0 1336.0 -21.0 -21.0 4.0 10.69 26.0 -2.0
201 FG1708.ZCE 20170614 1336.0 1336.0 1336.0 1336.0 1336.0 1336.0 1336.0 0.0 0.0 4.0 10.69 26.0 0.0
202 FG1708.ZCE 20170615 1336.0 1336.0 1399.0 1399.0 1337.0 1339.0 1355.0 3.0 19.0 8.0 21.68 28.0 2.0
203 FG1708.ZCE 20170616 1339.0 1355.0 1331.0 1331.0 1331.0 1331.0 1331.0 -24.0 -24.0 2.0 5.32 26.0 -2.0
204 FG1708.ZCE 20170619 1331.0 1331.0 1353.0 1353.0 1352.0 1352.0 1353.0 21.0 22.0 4.0 10.82 26.0 0.0
205 FG1708.ZCE 20170620 1352.0 1353.0 1336.0 1336.0 1336.0 1336.0 1336.0 -17.0 -17.0 2.0 5.34 26.0 0.0
206 FG1708.ZCE 20170621 1336.0 1336.0 1326.0 1328.0 1306.0 1307.0 1312.0 -29.0 -24.0 48.0 125.94 34.0 8.0
207 FG1708.ZCE 20170622 1307.0 1312.0 1284.0 1332.0 1284.0 1311.0 1303.0 -1.0 -9.0 602.0 1568.81 38.0 4.0
208 FG1708.ZCE 20170623 1311.0 1303.0 1308.0 1327.0 1308.0 1315.0 1321.0 12.0 18.0 26.0 68.69 28.0 -10.0
209 FG1708.ZCE 20170626 1315.0 1321.0 1347.0 1347.0 1320.0 1321.0 1326.0 0.0 5.0 16.0 42.43 16.0 -12.0
210 FG1708.ZCE 20170627 1321.0 1326.0 1323.0 1323.0 1323.0 1323.0 1323.0 -3.0 -3.0 2.0 5.29 16.0 0.0
211 FG1708.ZCE 20170628 1323.0 1323.0 1323.0 0.0 0.0 0.0 16.0 0.0
212 FG1708.ZCE 20170629 1323.0 1323.0 1388.0 1323.0 1388.0 1351.0 65.0 28.0 10.0 27.02 16.0 0.0
213 FG1708.ZCE 20170630 1388.0 1351.0 1396.0 1396.0 1366.0 1366.0 1377.0 15.0 26.0 6.0 16.52 16.0 0.0
214 FG1708.ZCE 20170703 1366.0 1377.0 1386.0 1387.0 1359.0 1359.0 1373.0 -18.0 -4.0 12.0 32.95 20.0 4.0
215 FG1708.ZCE 20170704 1359.0 1373.0 1344.0 1344.0 1344.0 1344.0 1344.0 -29.0 -29.0 2.0 5.38 22.0 2.0
216 FG1708.ZCE 20170705 1344.0 1344.0 1377.0 1377.0 1369.0 1369.0 1374.0 25.0 30.0 6.0 16.49 18.0 -4.0
217 FG1708.ZCE 20170706 1369.0 1374.0 1365.0 1365.0 1358.0 1358.0 1362.0 -16.0 -12.0 4.0 10.89 20.0 2.0
218 FG1708.ZCE 20170707 1358.0 1362.0 1356.0 1356.0 1356.0 1356.0 1356.0 -6.0 -6.0 2.0 5.42 22.0 2.0
219 FG1708.ZCE 20170710 1356.0 1356.0 1355.0 1362.0 1355.0 1358.0 1357.0 2.0 1.0 10.0 27.14 30.0 8.0
220 FG1708.ZCE 20170711 1358.0 1357.0 1377.0 1386.0 1373.0 1373.0 1381.0 16.0 24.0 14.0 38.66 28.0 -2.0
221 FG1708.ZCE 20170712 1373.0 1381.0 1388.0 1388.0 1364.0 1364.0 1376.0 -17.0 -5.0 4.0 11.01 32.0 4.0
222 FG1708.ZCE 20170713 1364.0 1376.0 1365.0 1365.0 1351.0 1351.0 1360.0 -25.0 -16.0 8.0 21.76 24.0 -8.0
223 FG1708.ZCE 20170714 1351.0 1360.0 1355.0 1355.0 1355.0 1355.0 1355.0 -5.0 -5.0 2.0 5.42 24.0 0.0
224 FG1708.ZCE 20170717 1355.0 1355.0 1378.0 1378.0 1348.0 1374.0 1368.0 19.0 13.0 14.0 38.31 22.0 -2.0
225 FG1708.ZCE 20170718 1374.0 1368.0 1368.0 0.0 0.0 0.0 22.0 0.0
226 FG1708.ZCE 20170719 1368.0 1435.0 1435.0 1381.0 1381.0 1408.0 13.0 40.0 4.0 11.26 22.0 0.0
227 FG1708.ZCE 20170720 1381.0 1408.0 1445.0 1445.0 1410.0 1424.0 1420.0 16.0 12.0 12.0 34.08 22.0 0.0
228 FG1708.ZCE 20170721 1424.0 1420.0 1416.0 1416.0 1416.0 1416.0 1416.0 -4.0 -4.0 2.0 5.66 20.0 -2.0
229 FG1708.ZCE 20170724 1416.0 1416.0 1395.0 1485.0 1395.0 1410.0 1426.0 -6.0 10.0 66.0 188.22 16.0 -4.0
230 FG1708.ZCE 20170725 1410.0 1426.0 1426.0 0.0 0.0 0.0 16.0 0.0
231 FG1708.ZCE 20170726 1426.0 1408.0 1414.0 1408.0 1414.0 1413.0 -12.0 -13.0 8.0 22.6 16.0 0.0
232 FG1708.ZCE 20170727 1414.0 1413.0 1413.0 0.0 0.0 0.0 16.0 0.0
233 FG1708.ZCE 20170728 1413.0 1413.0 0.0 0.0 0.0 16.0 0.0
234 FG1708.ZCE 20170731 1413.0 1413.0 0.0 0.0 0.0 16.0 0.0
235 FG1708.ZCE 20170801 1413.0 1415.0 2.0 0.0 0.0 16.0 0.0
236 FG1708.ZCE 20170802 1415.0 1420.0 5.0 0.0 0.0 16.0 0.0
237 FG1708.ZCE 20170803 1420.0 1416.0 -4.0 0.0 0.0 16.0 0.0
238 FG1708.ZCE 20170804 1416.0 1408.0 -8.0 0.0 0.0 16.0 0.0
239 FG1708.ZCE 20170807 1408.0 1391.0 -17.0 0.0 0.0 16.0 0.0
240 FG1708.ZCE 20170808 1391.0 1376.0 -15.0 0.0 0.0 16.0 0.0
241 FG1708.ZCE 20170809 1376.0 1380.0 1382.0 1380.0 1382.0 1380.0 6.0 4.0 14.0 38.65 2.0 -14.0
242 FG1708.ZCE 20170810 1382.0 1380.0 1396.0 16.0 0.0 0.0 2.0 0.0
243 FG1708.ZCE 20170811 1396.0 1383.0 -13.0 0.0 0.0 2.0 0.0
244 FG1708.ZCE 20170814 1383.0 1390.0 7.0 0.0 0.0 0.0 -2.0