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

补充 1601-1612 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 16:12:00 +08:00
parent 1233ec27f4
commit 639dae00a0
13 changed files with 2951 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1607.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1607.ZCE,20150715,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150716,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150717,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150720,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150721,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150722,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150723,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150724,,889.0,,,,,883.0,,-6.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150727,,883.0,,,,,883.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150728,,883.0,,,,,895.0,,12.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150729,,895.0,,,,,891.0,,-4.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150730,,891.0,,,,,891.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150731,,891.0,,,,,889.0,,-2.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150803,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150804,,889.0,840.0,891.0,840.0,869.0,867.0,-20.0,-22.0,6.0,10.4,0.0,0.0,
FG1607.ZCE,20150805,869.0,867.0,,,,,867.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150806,,867.0,,,,,867.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150807,,867.0,,,,,868.0,,1.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150810,,868.0,901.0,901.0,875.0,875.0,888.0,7.0,20.0,4.0,7.1,0.0,0.0,
FG1607.ZCE,20150811,875.0,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150812,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150813,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150814,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150817,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150818,,888.0,,,,,879.0,,-9.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150819,,879.0,858.0,894.0,858.0,877.0,879.0,-2.0,0.0,56.0,98.42,2.0,2.0,
FG1607.ZCE,20150820,877.0,879.0,,,,,879.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150821,,879.0,,,,,879.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150824,,879.0,,,,,856.0,,-23.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150825,,856.0,,,,,847.0,,-9.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150826,,847.0,,,,,847.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150827,,847.0,,,,,847.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150828,,847.0,,,,,862.0,,15.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150831,,862.0,837.0,837.0,837.0,837.0,837.0,-25.0,-25.0,2.0,3.35,2.0,0.0,
FG1607.ZCE,20150901,837.0,837.0,,,,,837.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150902,,837.0,826.0,855.0,826.0,851.0,844.0,14.0,7.0,6.0,10.13,2.0,0.0,
FG1607.ZCE,20150907,851.0,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150908,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150909,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150910,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150914,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150915,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150916,,844.0,823.0,856.0,823.0,856.0,840.0,12.0,-4.0,4.0,6.72,4.0,2.0,
FG1607.ZCE,20150917,856.0,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150918,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150921,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150922,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150923,,840.0,825.0,848.0,825.0,848.0,837.0,8.0,-3.0,16.0,26.77,4.0,0.0,
FG1607.ZCE,20150924,848.0,837.0,,,,,832.0,,-5.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150925,,832.0,,,,,832.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150928,,832.0,831.0,831.0,831.0,831.0,831.0,-1.0,-1.0,2.0,3.32,6.0,2.0,
FG1607.ZCE,20150929,831.0,831.0,,,,,830.0,,-1.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20150930,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151008,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151009,,830.0,,,,,837.0,,7.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151012,,837.0,820.0,820.0,820.0,820.0,820.0,-17.0,-17.0,2.0,3.28,6.0,0.0,
FG1607.ZCE,20151013,820.0,820.0,835.0,835.0,834.0,835.0,835.0,15.0,15.0,34.0,56.77,36.0,30.0,
FG1607.ZCE,20151014,835.0,835.0,841.0,841.0,836.0,836.0,839.0,1.0,4.0,4.0,6.71,40.0,4.0,
FG1607.ZCE,20151015,836.0,839.0,,,,,839.0,,0.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151016,,839.0,844.0,844.0,844.0,844.0,844.0,5.0,5.0,2.0,3.38,40.0,0.0,
FG1607.ZCE,20151019,844.0,844.0,857.0,857.0,857.0,857.0,857.0,13.0,13.0,2.0,3.43,40.0,0.0,
FG1607.ZCE,20151020,857.0,857.0,,,,,856.0,,-1.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151021,,856.0,,,,,856.0,,0.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151022,,856.0,873.0,873.0,854.0,868.0,864.0,12.0,8.0,18.0,31.11,46.0,6.0,
FG1607.ZCE,20151023,868.0,864.0,857.0,857.0,857.0,857.0,857.0,-7.0,-7.0,2.0,3.43,46.0,0.0,
FG1607.ZCE,20151026,857.0,857.0,,,,,857.0,,0.0,0.0,0.0,46.0,0.0,
FG1607.ZCE,20151027,,857.0,846.0,846.0,846.0,846.0,846.0,-11.0,-11.0,2.0,3.38,44.0,-2.0,
FG1607.ZCE,20151028,846.0,846.0,858.0,858.0,858.0,858.0,858.0,12.0,12.0,2.0,3.43,46.0,2.0,
FG1607.ZCE,20151029,858.0,858.0,,,,,858.0,,0.0,0.0,0.0,46.0,0.0,
FG1607.ZCE,20151030,,858.0,865.0,865.0,854.0,858.0,859.0,0.0,1.0,6.0,10.31,46.0,0.0,
FG1607.ZCE,20151102,858.0,859.0,859.0,859.0,859.0,859.0,859.0,0.0,0.0,2.0,3.44,48.0,2.0,
FG1607.ZCE,20151103,859.0,859.0,860.0,861.0,860.0,861.0,861.0,2.0,2.0,4.0,6.88,52.0,4.0,
FG1607.ZCE,20151104,861.0,861.0,878.0,880.0,868.0,874.0,875.0,13.0,14.0,16.0,27.98,58.0,6.0,
FG1607.ZCE,20151105,874.0,875.0,,,,,866.0,,-9.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151106,,866.0,,,,,860.0,,-6.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151109,,860.0,,,,,860.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151110,,860.0,,,,,860.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151111,,860.0,856.0,856.0,856.0,856.0,856.0,-4.0,-4.0,2.0,3.42,58.0,0.0,
FG1607.ZCE,20151112,856.0,856.0,,,,,856.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151113,,856.0,849.0,849.0,849.0,849.0,849.0,-7.0,-7.0,2.0,3.4,58.0,0.0,
FG1607.ZCE,20151116,849.0,849.0,848.0,848.0,848.0,848.0,848.0,-1.0,-1.0,4.0,6.78,58.0,0.0,
FG1607.ZCE,20151117,848.0,848.0,842.0,844.0,837.0,844.0,841.0,-4.0,-7.0,12.0,20.19,54.0,-4.0,
FG1607.ZCE,20151118,844.0,841.0,,,,,841.0,,0.0,0.0,0.0,54.0,0.0,
FG1607.ZCE,20151119,,841.0,838.0,838.0,838.0,838.0,838.0,-3.0,-3.0,2.0,3.35,54.0,0.0,
FG1607.ZCE,20151120,838.0,838.0,,,,,838.0,,0.0,0.0,0.0,54.0,0.0,
FG1607.ZCE,20151123,,838.0,823.0,823.0,817.0,818.0,819.0,-20.0,-19.0,6.0,9.83,50.0,-4.0,
FG1607.ZCE,20151124,818.0,819.0,809.0,821.0,809.0,821.0,815.0,2.0,-4.0,4.0,6.52,52.0,2.0,
FG1607.ZCE,20151125,821.0,815.0,,,,,838.0,,23.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151126,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151127,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151130,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151201,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151202,,838.0,851.0,852.0,851.0,852.0,852.0,14.0,14.0,4.0,6.81,50.0,-2.0,
FG1607.ZCE,20151203,852.0,852.0,841.0,841.0,841.0,841.0,841.0,-11.0,-11.0,2.0,3.36,50.0,0.0,
FG1607.ZCE,20151204,841.0,841.0,830.0,836.0,809.0,836.0,820.0,-5.0,-21.0,24.0,39.38,52.0,2.0,
FG1607.ZCE,20151207,836.0,820.0,836.0,841.0,831.0,841.0,834.0,21.0,14.0,42.0,70.02,70.0,18.0,
FG1607.ZCE,20151208,841.0,834.0,842.0,847.0,842.0,847.0,845.0,13.0,11.0,4.0,6.76,72.0,2.0,
FG1607.ZCE,20151209,847.0,845.0,839.0,839.0,839.0,839.0,839.0,-6.0,-6.0,2.0,3.36,72.0,0.0,
FG1607.ZCE,20151210,839.0,839.0,,,,,839.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151211,,839.0,,,,,841.0,,2.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151214,,841.0,,,,,841.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151215,,841.0,,,,,841.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151216,,841.0,,,,,842.0,,1.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151217,,842.0,,,,,842.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151218,,842.0,,,,,849.0,,7.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151221,,849.0,862.0,862.0,860.0,860.0,861.0,11.0,12.0,4.0,6.89,72.0,0.0,
FG1607.ZCE,20151222,860.0,861.0,867.0,871.0,867.0,871.0,869.0,10.0,8.0,4.0,6.95,70.0,-2.0,
FG1607.ZCE,20151223,871.0,869.0,871.0,871.0,871.0,871.0,871.0,2.0,2.0,2.0,3.48,72.0,2.0,
FG1607.ZCE,20151224,871.0,871.0,871.0,874.0,871.0,874.0,873.0,3.0,2.0,8.0,13.96,76.0,4.0,
FG1607.ZCE,20151225,874.0,873.0,872.0,872.0,872.0,872.0,872.0,-1.0,-1.0,4.0,6.98,76.0,0.0,
FG1607.ZCE,20151228,872.0,872.0,,,,,867.0,,-5.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151229,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151230,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151231,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160104,,867.0,,,,,865.0,,-2.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160105,,865.0,,,,,865.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160106,,865.0,,,,,864.0,,-1.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160107,,864.0,864.0,864.0,864.0,864.0,864.0,0.0,0.0,2.0,3.46,76.0,0.0,
FG1607.ZCE,20160108,864.0,864.0,875.0,875.0,875.0,875.0,875.0,11.0,11.0,2.0,3.5,78.0,2.0,
FG1607.ZCE,20160111,875.0,875.0,,,,,872.0,,-3.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160112,,872.0,,,,,869.0,,-3.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160113,,869.0,,,,,867.0,,-2.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160114,,867.0,866.0,866.0,866.0,866.0,866.0,-1.0,-1.0,2.0,3.46,80.0,2.0,
FG1607.ZCE,20160115,866.0,866.0,,,,,866.0,,0.0,0.0,0.0,80.0,0.0,
FG1607.ZCE,20160118,,866.0,,,,,883.0,,17.0,0.0,0.0,80.0,0.0,
FG1607.ZCE,20160119,,883.0,881.0,886.0,881.0,886.0,885.0,3.0,2.0,8.0,14.16,86.0,6.0,
FG1607.ZCE,20160120,886.0,885.0,,,,,885.0,,0.0,0.0,0.0,86.0,0.0,
FG1607.ZCE,20160121,,885.0,882.0,882.0,881.0,881.0,882.0,-4.0,-3.0,4.0,7.05,86.0,0.0,
FG1607.ZCE,20160122,881.0,882.0,,,,,893.0,,11.0,0.0,0.0,86.0,0.0,
FG1607.ZCE,20160125,,893.0,889.0,891.0,889.0,891.0,890.0,-2.0,-3.0,12.0,21.36,92.0,6.0,
FG1607.ZCE,20160126,891.0,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160127,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160128,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160129,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160201,,890.0,,,,,888.0,,-2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160202,,888.0,,,,,886.0,,-2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160203,,886.0,,,,,886.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160204,,886.0,,,,,889.0,,3.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160205,,889.0,,,,,891.0,,2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160215,,891.0,,,,,891.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160216,,891.0,891.0,896.0,890.0,896.0,892.0,5.0,1.0,14.0,24.96,96.0,4.0,
FG1607.ZCE,20160217,896.0,892.0,892.0,907.0,892.0,907.0,897.0,15.0,5.0,10.0,17.94,100.0,4.0,
FG1607.ZCE,20160218,907.0,897.0,907.0,914.0,906.0,914.0,908.0,17.0,11.0,14.0,25.44,112.0,12.0,
FG1607.ZCE,20160219,914.0,908.0,908.0,919.0,908.0,915.0,913.0,7.0,5.0,14.0,25.55,120.0,8.0,
FG1607.ZCE,20160222,915.0,913.0,934.0,938.0,923.0,927.0,934.0,14.0,21.0,18.0,33.61,116.0,-4.0,
FG1607.ZCE,20160223,927.0,934.0,925.0,925.0,921.0,921.0,923.0,-13.0,-11.0,4.0,7.38,118.0,2.0,
FG1607.ZCE,20160224,921.0,923.0,,,,,928.0,,5.0,0.0,0.0,118.0,0.0,
FG1607.ZCE,20160225,,928.0,927.0,942.0,927.0,934.0,932.0,6.0,4.0,32.0,59.66,128.0,10.0,
FG1607.ZCE,20160226,934.0,932.0,933.0,933.0,928.0,930.0,932.0,-2.0,0.0,16.0,29.82,126.0,-2.0,
FG1607.ZCE,20160229,930.0,932.0,,,,,932.0,,0.0,0.0,0.0,126.0,0.0,
FG1607.ZCE,20160301,,932.0,941.0,941.0,940.0,941.0,941.0,9.0,9.0,6.0,11.29,128.0,2.0,
FG1607.ZCE,20160302,941.0,941.0,,,,,941.0,,0.0,0.0,0.0,128.0,0.0,
FG1607.ZCE,20160303,,941.0,930.0,954.0,930.0,944.0,941.0,3.0,0.0,26.0,48.91,126.0,-2.0,
FG1607.ZCE,20160304,944.0,941.0,937.0,946.0,937.0,944.0,939.0,3.0,-2.0,24.0,45.07,130.0,4.0,
FG1607.ZCE,20160307,944.0,939.0,952.0,977.0,952.0,977.0,965.0,38.0,26.0,4.0,7.72,128.0,-2.0,
FG1607.ZCE,20160308,977.0,965.0,1004.0,1004.0,979.0,997.0,1002.0,32.0,37.0,36.0,72.14,124.0,-4.0,
FG1607.ZCE,20160309,997.0,1002.0,985.0,985.0,982.0,982.0,984.0,-20.0,-18.0,4.0,7.87,124.0,0.0,
FG1607.ZCE,20160310,982.0,984.0,992.0,992.0,992.0,992.0,992.0,8.0,8.0,2.0,3.97,124.0,0.0,
FG1607.ZCE,20160311,992.0,992.0,985.0,985.0,985.0,985.0,985.0,-7.0,-7.0,2.0,3.94,124.0,0.0,
FG1607.ZCE,20160314,985.0,985.0,,,,,984.0,,-1.0,0.0,0.0,124.0,0.0,
FG1607.ZCE,20160315,,984.0,971.0,971.0,971.0,971.0,971.0,-13.0,-13.0,2.0,3.88,122.0,-2.0,
FG1607.ZCE,20160316,971.0,971.0,966.0,970.0,966.0,970.0,967.0,-1.0,-4.0,10.0,19.34,124.0,2.0,
FG1607.ZCE,20160317,970.0,967.0,970.0,970.0,965.0,965.0,968.0,-2.0,1.0,6.0,11.62,124.0,0.0,
FG1607.ZCE,20160318,965.0,968.0,988.0,988.0,988.0,988.0,988.0,20.0,20.0,2.0,3.95,126.0,2.0,
FG1607.ZCE,20160321,988.0,988.0,976.0,986.0,976.0,986.0,979.0,-2.0,-9.0,6.0,11.75,128.0,2.0,
FG1607.ZCE,20160322,986.0,979.0,971.0,974.0,971.0,974.0,973.0,-5.0,-6.0,4.0,7.78,130.0,2.0,
FG1607.ZCE,20160323,974.0,973.0,986.0,986.0,978.0,978.0,982.0,5.0,9.0,4.0,7.86,134.0,4.0,
FG1607.ZCE,20160324,978.0,982.0,976.0,976.0,959.0,959.0,971.0,-23.0,-11.0,8.0,15.53,138.0,4.0,
FG1607.ZCE,20160325,959.0,971.0,956.0,960.0,951.0,960.0,956.0,-11.0,-15.0,6.0,11.47,140.0,2.0,
FG1607.ZCE,20160328,960.0,956.0,,,,,956.0,,0.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160329,,956.0,,,,,956.0,,0.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160330,,956.0,,,,,960.0,,4.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160331,,960.0,963.0,963.0,963.0,963.0,963.0,3.0,3.0,2.0,3.85,142.0,2.0,
FG1607.ZCE,20160401,963.0,963.0,,,,,966.0,,3.0,0.0,0.0,142.0,0.0,
FG1607.ZCE,20160405,,966.0,,,,,966.0,,0.0,0.0,0.0,142.0,0.0,
FG1607.ZCE,20160406,,966.0,969.0,971.0,969.0,971.0,970.0,5.0,4.0,10.0,19.4,132.0,-10.0,
FG1607.ZCE,20160407,971.0,970.0,971.0,995.0,971.0,976.0,980.0,6.0,10.0,62.0,121.46,112.0,-20.0,
FG1607.ZCE,20160408,976.0,980.0,973.0,973.0,970.0,970.0,971.0,-10.0,-9.0,8.0,15.54,116.0,4.0,
FG1607.ZCE,20160411,970.0,971.0,978.0,989.0,975.0,975.0,981.0,4.0,10.0,16.0,31.4,106.0,-10.0,
FG1607.ZCE,20160412,975.0,981.0,,,,,984.0,,3.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160413,,984.0,1000.0,1000.0,996.0,996.0,998.0,12.0,14.0,4.0,7.98,104.0,-2.0,
FG1607.ZCE,20160414,996.0,998.0,,,,,998.0,,0.0,0.0,0.0,104.0,0.0,
FG1607.ZCE,20160415,,998.0,1017.0,1018.0,1017.0,1018.0,1018.0,20.0,20.0,32.0,65.15,106.0,2.0,
FG1607.ZCE,20160418,1018.0,1018.0,,,,,1009.0,,-9.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160419,,1009.0,1002.0,1002.0,1002.0,1002.0,1002.0,-7.0,-7.0,2.0,4.01,106.0,0.0,
FG1607.ZCE,20160420,1002.0,1002.0,1004.0,1020.0,1004.0,1020.0,1012.0,18.0,10.0,4.0,8.1,108.0,2.0,
FG1607.ZCE,20160421,1020.0,1012.0,,,,,1027.0,,15.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160422,,1027.0,,,,,1027.0,,0.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160425,,1027.0,,,,,1027.0,,0.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160426,,1027.0,1020.0,1024.0,998.0,998.0,1014.0,-29.0,-13.0,8.0,16.22,108.0,0.0,
FG1607.ZCE,20160427,998.0,1014.0,,,,,997.0,,-17.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160428,,997.0,988.0,988.0,988.0,988.0,988.0,-9.0,-9.0,2.0,3.95,106.0,-2.0,
FG1607.ZCE,20160429,988.0,988.0,,,,,989.0,,1.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160503,,989.0,975.0,986.0,968.0,986.0,983.0,-3.0,-6.0,44.0,86.49,106.0,0.0,
FG1607.ZCE,20160504,986.0,983.0,,,,,983.0,,0.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160505,,983.0,,,,,968.0,,-15.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160506,,968.0,,,,,955.0,,-13.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160509,,955.0,946.0,946.0,946.0,946.0,946.0,-9.0,-9.0,6.0,11.35,106.0,0.0,
FG1607.ZCE,20160510,946.0,946.0,,,,,957.0,,11.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160511,,957.0,,,,,971.0,,14.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160512,,971.0,977.0,977.0,977.0,977.0,977.0,6.0,6.0,2.0,3.91,104.0,-2.0,
FG1607.ZCE,20160513,977.0,977.0,,,,,975.0,,-2.0,0.0,0.0,104.0,0.0,
FG1607.ZCE,20160516,,975.0,982.0,982.0,978.0,978.0,979.0,3.0,4.0,16.0,31.34,88.0,-16.0,
FG1607.ZCE,20160517,978.0,979.0,,,,,981.0,,2.0,0.0,0.0,88.0,0.0,
FG1607.ZCE,20160518,,981.0,977.0,984.0,972.0,972.0,978.0,-9.0,-3.0,12.0,23.48,82.0,-6.0,
FG1607.ZCE,20160519,972.0,978.0,,,,,978.0,,0.0,0.0,0.0,82.0,0.0,
FG1607.ZCE,20160520,,978.0,991.0,991.0,983.0,983.0,987.0,5.0,9.0,4.0,7.9,78.0,-4.0,
FG1607.ZCE,20160523,983.0,987.0,953.0,953.0,953.0,953.0,953.0,-34.0,-34.0,2.0,3.81,78.0,0.0,
FG1607.ZCE,20160524,953.0,953.0,,,,,953.0,,0.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160525,,953.0,,,,,953.0,,0.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160526,,953.0,961.0,966.0,961.0,966.0,964.0,13.0,11.0,4.0,7.71,74.0,-4.0,
FG1607.ZCE,20160527,966.0,964.0,968.0,968.0,968.0,968.0,968.0,4.0,4.0,2.0,3.87,72.0,-2.0,
FG1607.ZCE,20160530,968.0,968.0,979.0,979.0,979.0,979.0,979.0,11.0,11.0,24.0,46.99,66.0,-6.0,
FG1607.ZCE,20160531,979.0,979.0,,,,,1009.0,,30.0,0.0,0.0,66.0,0.0,
FG1607.ZCE,20160601,,1009.0,1022.0,1026.0,1010.0,1012.0,1017.0,3.0,8.0,46.0,93.57,64.0,-2.0,
FG1607.ZCE,20160602,1012.0,1017.0,1027.0,1038.0,1027.0,1038.0,1030.0,21.0,13.0,8.0,16.48,66.0,2.0,
FG1607.ZCE,20160603,1038.0,1030.0,1028.0,1028.0,996.0,996.0,1005.0,-34.0,-25.0,8.0,16.07,68.0,2.0,
FG1607.ZCE,20160606,996.0,1005.0,1009.0,1013.0,1003.0,1013.0,1009.0,8.0,4.0,12.0,24.2,62.0,-6.0,
FG1607.ZCE,20160607,1013.0,1009.0,998.0,998.0,998.0,998.0,998.0,-11.0,-11.0,2.0,3.99,62.0,0.0,
FG1607.ZCE,20160608,998.0,998.0,,,,,1002.0,,4.0,0.0,0.0,62.0,0.0,
FG1607.ZCE,20160613,,1002.0,1026.0,1026.0,1000.0,1000.0,1022.0,-2.0,20.0,14.0,28.61,50.0,-12.0,
FG1607.ZCE,20160614,1000.0,1022.0,1018.0,1018.0,1018.0,1018.0,1018.0,-4.0,-4.0,2.0,4.07,50.0,0.0,
FG1607.ZCE,20160615,1018.0,1018.0,1024.0,1028.0,1024.0,1028.0,1027.0,10.0,9.0,6.0,12.32,46.0,-4.0,
FG1607.ZCE,20160616,1028.0,1027.0,1024.0,1024.0,1013.0,1013.0,1018.0,-14.0,-9.0,12.0,24.44,40.0,-6.0,
FG1607.ZCE,20160617,1013.0,1018.0,1001.0,1020.0,1001.0,1020.0,1013.0,2.0,-5.0,12.0,24.31,38.0,-2.0,
FG1607.ZCE,20160620,1020.0,1013.0,,,,,1013.0,,0.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160621,,1013.0,,,,,1021.0,,8.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160622,,1021.0,,,,,1021.0,,0.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160623,,1021.0,1036.0,1036.0,1036.0,1036.0,1036.0,15.0,15.0,4.0,8.29,34.0,-4.0,
FG1607.ZCE,20160624,1036.0,1036.0,1046.0,1046.0,1027.0,1027.0,1040.0,-9.0,4.0,6.0,12.48,32.0,-2.0,
FG1607.ZCE,20160627,1027.0,1040.0,,,,,1040.0,,0.0,0.0,0.0,32.0,0.0,
FG1607.ZCE,20160628,,1040.0,1052.0,1052.0,1052.0,1052.0,1052.0,12.0,12.0,6.0,12.62,26.0,-6.0,
FG1607.ZCE,20160629,1052.0,1052.0,,,,,1054.0,,2.0,0.0,0.0,26.0,0.0,
FG1607.ZCE,20160630,,1054.0,1097.0,1097.0,1061.0,1061.0,1079.0,7.0,25.0,4.0,8.63,26.0,0.0,
FG1607.ZCE,20160701,1061.0,1079.0,1155.0,1155.0,1155.0,1155.0,1155.0,76.0,76.0,18.0,41.58,12.0,-14.0,
FG1607.ZCE,20160704,1155.0,1155.0,,,,,1135.0,,-20.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160705,,1135.0,,,,,1135.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160706,,1135.0,,,,,1135.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160707,,1135.0,,,,,1127.0,,-8.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160708,,1127.0,,,,,1127.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160711,,1127.0,,,,,1127.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160712,,1127.0,1081.0,1081.0,1081.0,1081.0,1081.0,-46.0,-46.0,12.0,25.94,8.0,-4.0,
FG1607.ZCE,20160713,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,8.0,0.0,
FG1607.ZCE,20160714,,1081.0,1123.0,1125.0,1123.0,1125.0,1124.0,44.0,43.0,6.0,13.49,0.0,-8.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1607.ZCE 20150715 889.0 889.0 0.0 0.0 0.0 0.0 0.0
3 FG1607.ZCE 20150716 889.0 889.0 0.0 0.0 0.0 0.0 0.0
4 FG1607.ZCE 20150717 889.0 889.0 0.0 0.0 0.0 0.0 0.0
5 FG1607.ZCE 20150720 889.0 889.0 0.0 0.0 0.0 0.0 0.0
6 FG1607.ZCE 20150721 889.0 889.0 0.0 0.0 0.0 0.0 0.0
7 FG1607.ZCE 20150722 889.0 889.0 0.0 0.0 0.0 0.0 0.0
8 FG1607.ZCE 20150723 889.0 889.0 0.0 0.0 0.0 0.0 0.0
9 FG1607.ZCE 20150724 889.0 883.0 -6.0 0.0 0.0 0.0 0.0
10 FG1607.ZCE 20150727 883.0 883.0 0.0 0.0 0.0 0.0 0.0
11 FG1607.ZCE 20150728 883.0 895.0 12.0 0.0 0.0 0.0 0.0
12 FG1607.ZCE 20150729 895.0 891.0 -4.0 0.0 0.0 0.0 0.0
13 FG1607.ZCE 20150730 891.0 891.0 0.0 0.0 0.0 0.0 0.0
14 FG1607.ZCE 20150731 891.0 889.0 -2.0 0.0 0.0 0.0 0.0
15 FG1607.ZCE 20150803 889.0 889.0 0.0 0.0 0.0 0.0 0.0
16 FG1607.ZCE 20150804 889.0 840.0 891.0 840.0 869.0 867.0 -20.0 -22.0 6.0 10.4 0.0 0.0
17 FG1607.ZCE 20150805 869.0 867.0 867.0 0.0 0.0 0.0 0.0 0.0
18 FG1607.ZCE 20150806 867.0 867.0 0.0 0.0 0.0 0.0 0.0
19 FG1607.ZCE 20150807 867.0 868.0 1.0 0.0 0.0 0.0 0.0
20 FG1607.ZCE 20150810 868.0 901.0 901.0 875.0 875.0 888.0 7.0 20.0 4.0 7.1 0.0 0.0
21 FG1607.ZCE 20150811 875.0 888.0 888.0 0.0 0.0 0.0 0.0 0.0
22 FG1607.ZCE 20150812 888.0 888.0 0.0 0.0 0.0 0.0 0.0
23 FG1607.ZCE 20150813 888.0 888.0 0.0 0.0 0.0 0.0 0.0
24 FG1607.ZCE 20150814 888.0 888.0 0.0 0.0 0.0 0.0 0.0
25 FG1607.ZCE 20150817 888.0 888.0 0.0 0.0 0.0 0.0 0.0
26 FG1607.ZCE 20150818 888.0 879.0 -9.0 0.0 0.0 0.0 0.0
27 FG1607.ZCE 20150819 879.0 858.0 894.0 858.0 877.0 879.0 -2.0 0.0 56.0 98.42 2.0 2.0
28 FG1607.ZCE 20150820 877.0 879.0 879.0 0.0 0.0 0.0 2.0 0.0
29 FG1607.ZCE 20150821 879.0 879.0 0.0 0.0 0.0 2.0 0.0
30 FG1607.ZCE 20150824 879.0 856.0 -23.0 0.0 0.0 2.0 0.0
31 FG1607.ZCE 20150825 856.0 847.0 -9.0 0.0 0.0 2.0 0.0
32 FG1607.ZCE 20150826 847.0 847.0 0.0 0.0 0.0 2.0 0.0
33 FG1607.ZCE 20150827 847.0 847.0 0.0 0.0 0.0 2.0 0.0
34 FG1607.ZCE 20150828 847.0 862.0 15.0 0.0 0.0 2.0 0.0
35 FG1607.ZCE 20150831 862.0 837.0 837.0 837.0 837.0 837.0 -25.0 -25.0 2.0 3.35 2.0 0.0
36 FG1607.ZCE 20150901 837.0 837.0 837.0 0.0 0.0 0.0 2.0 0.0
37 FG1607.ZCE 20150902 837.0 826.0 855.0 826.0 851.0 844.0 14.0 7.0 6.0 10.13 2.0 0.0
38 FG1607.ZCE 20150907 851.0 844.0 844.0 0.0 0.0 0.0 2.0 0.0
39 FG1607.ZCE 20150908 844.0 844.0 0.0 0.0 0.0 2.0 0.0
40 FG1607.ZCE 20150909 844.0 844.0 0.0 0.0 0.0 2.0 0.0
41 FG1607.ZCE 20150910 844.0 844.0 0.0 0.0 0.0 2.0 0.0
42 FG1607.ZCE 20150911 844.0 844.0 0.0 0.0 0.0 2.0 0.0
43 FG1607.ZCE 20150914 844.0 844.0 0.0 0.0 0.0 2.0 0.0
44 FG1607.ZCE 20150915 844.0 844.0 0.0 0.0 0.0 2.0 0.0
45 FG1607.ZCE 20150916 844.0 823.0 856.0 823.0 856.0 840.0 12.0 -4.0 4.0 6.72 4.0 2.0
46 FG1607.ZCE 20150917 856.0 840.0 840.0 0.0 0.0 0.0 4.0 0.0
47 FG1607.ZCE 20150918 840.0 840.0 0.0 0.0 0.0 4.0 0.0
48 FG1607.ZCE 20150921 840.0 840.0 0.0 0.0 0.0 4.0 0.0
49 FG1607.ZCE 20150922 840.0 840.0 0.0 0.0 0.0 4.0 0.0
50 FG1607.ZCE 20150923 840.0 825.0 848.0 825.0 848.0 837.0 8.0 -3.0 16.0 26.77 4.0 0.0
51 FG1607.ZCE 20150924 848.0 837.0 832.0 -5.0 0.0 0.0 4.0 0.0
52 FG1607.ZCE 20150925 832.0 832.0 0.0 0.0 0.0 4.0 0.0
53 FG1607.ZCE 20150928 832.0 831.0 831.0 831.0 831.0 831.0 -1.0 -1.0 2.0 3.32 6.0 2.0
54 FG1607.ZCE 20150929 831.0 831.0 830.0 -1.0 0.0 0.0 6.0 0.0
55 FG1607.ZCE 20150930 830.0 830.0 0.0 0.0 0.0 6.0 0.0
56 FG1607.ZCE 20151008 830.0 830.0 0.0 0.0 0.0 6.0 0.0
57 FG1607.ZCE 20151009 830.0 837.0 7.0 0.0 0.0 6.0 0.0
58 FG1607.ZCE 20151012 837.0 820.0 820.0 820.0 820.0 820.0 -17.0 -17.0 2.0 3.28 6.0 0.0
59 FG1607.ZCE 20151013 820.0 820.0 835.0 835.0 834.0 835.0 835.0 15.0 15.0 34.0 56.77 36.0 30.0
60 FG1607.ZCE 20151014 835.0 835.0 841.0 841.0 836.0 836.0 839.0 1.0 4.0 4.0 6.71 40.0 4.0
61 FG1607.ZCE 20151015 836.0 839.0 839.0 0.0 0.0 0.0 40.0 0.0
62 FG1607.ZCE 20151016 839.0 844.0 844.0 844.0 844.0 844.0 5.0 5.0 2.0 3.38 40.0 0.0
63 FG1607.ZCE 20151019 844.0 844.0 857.0 857.0 857.0 857.0 857.0 13.0 13.0 2.0 3.43 40.0 0.0
64 FG1607.ZCE 20151020 857.0 857.0 856.0 -1.0 0.0 0.0 40.0 0.0
65 FG1607.ZCE 20151021 856.0 856.0 0.0 0.0 0.0 40.0 0.0
66 FG1607.ZCE 20151022 856.0 873.0 873.0 854.0 868.0 864.0 12.0 8.0 18.0 31.11 46.0 6.0
67 FG1607.ZCE 20151023 868.0 864.0 857.0 857.0 857.0 857.0 857.0 -7.0 -7.0 2.0 3.43 46.0 0.0
68 FG1607.ZCE 20151026 857.0 857.0 857.0 0.0 0.0 0.0 46.0 0.0
69 FG1607.ZCE 20151027 857.0 846.0 846.0 846.0 846.0 846.0 -11.0 -11.0 2.0 3.38 44.0 -2.0
70 FG1607.ZCE 20151028 846.0 846.0 858.0 858.0 858.0 858.0 858.0 12.0 12.0 2.0 3.43 46.0 2.0
71 FG1607.ZCE 20151029 858.0 858.0 858.0 0.0 0.0 0.0 46.0 0.0
72 FG1607.ZCE 20151030 858.0 865.0 865.0 854.0 858.0 859.0 0.0 1.0 6.0 10.31 46.0 0.0
73 FG1607.ZCE 20151102 858.0 859.0 859.0 859.0 859.0 859.0 859.0 0.0 0.0 2.0 3.44 48.0 2.0
74 FG1607.ZCE 20151103 859.0 859.0 860.0 861.0 860.0 861.0 861.0 2.0 2.0 4.0 6.88 52.0 4.0
75 FG1607.ZCE 20151104 861.0 861.0 878.0 880.0 868.0 874.0 875.0 13.0 14.0 16.0 27.98 58.0 6.0
76 FG1607.ZCE 20151105 874.0 875.0 866.0 -9.0 0.0 0.0 58.0 0.0
77 FG1607.ZCE 20151106 866.0 860.0 -6.0 0.0 0.0 58.0 0.0
78 FG1607.ZCE 20151109 860.0 860.0 0.0 0.0 0.0 58.0 0.0
79 FG1607.ZCE 20151110 860.0 860.0 0.0 0.0 0.0 58.0 0.0
80 FG1607.ZCE 20151111 860.0 856.0 856.0 856.0 856.0 856.0 -4.0 -4.0 2.0 3.42 58.0 0.0
81 FG1607.ZCE 20151112 856.0 856.0 856.0 0.0 0.0 0.0 58.0 0.0
82 FG1607.ZCE 20151113 856.0 849.0 849.0 849.0 849.0 849.0 -7.0 -7.0 2.0 3.4 58.0 0.0
83 FG1607.ZCE 20151116 849.0 849.0 848.0 848.0 848.0 848.0 848.0 -1.0 -1.0 4.0 6.78 58.0 0.0
84 FG1607.ZCE 20151117 848.0 848.0 842.0 844.0 837.0 844.0 841.0 -4.0 -7.0 12.0 20.19 54.0 -4.0
85 FG1607.ZCE 20151118 844.0 841.0 841.0 0.0 0.0 0.0 54.0 0.0
86 FG1607.ZCE 20151119 841.0 838.0 838.0 838.0 838.0 838.0 -3.0 -3.0 2.0 3.35 54.0 0.0
87 FG1607.ZCE 20151120 838.0 838.0 838.0 0.0 0.0 0.0 54.0 0.0
88 FG1607.ZCE 20151123 838.0 823.0 823.0 817.0 818.0 819.0 -20.0 -19.0 6.0 9.83 50.0 -4.0
89 FG1607.ZCE 20151124 818.0 819.0 809.0 821.0 809.0 821.0 815.0 2.0 -4.0 4.0 6.52 52.0 2.0
90 FG1607.ZCE 20151125 821.0 815.0 838.0 23.0 0.0 0.0 52.0 0.0
91 FG1607.ZCE 20151126 838.0 838.0 0.0 0.0 0.0 52.0 0.0
92 FG1607.ZCE 20151127 838.0 838.0 0.0 0.0 0.0 52.0 0.0
93 FG1607.ZCE 20151130 838.0 838.0 0.0 0.0 0.0 52.0 0.0
94 FG1607.ZCE 20151201 838.0 838.0 0.0 0.0 0.0 52.0 0.0
95 FG1607.ZCE 20151202 838.0 851.0 852.0 851.0 852.0 852.0 14.0 14.0 4.0 6.81 50.0 -2.0
96 FG1607.ZCE 20151203 852.0 852.0 841.0 841.0 841.0 841.0 841.0 -11.0 -11.0 2.0 3.36 50.0 0.0
97 FG1607.ZCE 20151204 841.0 841.0 830.0 836.0 809.0 836.0 820.0 -5.0 -21.0 24.0 39.38 52.0 2.0
98 FG1607.ZCE 20151207 836.0 820.0 836.0 841.0 831.0 841.0 834.0 21.0 14.0 42.0 70.02 70.0 18.0
99 FG1607.ZCE 20151208 841.0 834.0 842.0 847.0 842.0 847.0 845.0 13.0 11.0 4.0 6.76 72.0 2.0
100 FG1607.ZCE 20151209 847.0 845.0 839.0 839.0 839.0 839.0 839.0 -6.0 -6.0 2.0 3.36 72.0 0.0
101 FG1607.ZCE 20151210 839.0 839.0 839.0 0.0 0.0 0.0 72.0 0.0
102 FG1607.ZCE 20151211 839.0 841.0 2.0 0.0 0.0 72.0 0.0
103 FG1607.ZCE 20151214 841.0 841.0 0.0 0.0 0.0 72.0 0.0
104 FG1607.ZCE 20151215 841.0 841.0 0.0 0.0 0.0 72.0 0.0
105 FG1607.ZCE 20151216 841.0 842.0 1.0 0.0 0.0 72.0 0.0
106 FG1607.ZCE 20151217 842.0 842.0 0.0 0.0 0.0 72.0 0.0
107 FG1607.ZCE 20151218 842.0 849.0 7.0 0.0 0.0 72.0 0.0
108 FG1607.ZCE 20151221 849.0 862.0 862.0 860.0 860.0 861.0 11.0 12.0 4.0 6.89 72.0 0.0
109 FG1607.ZCE 20151222 860.0 861.0 867.0 871.0 867.0 871.0 869.0 10.0 8.0 4.0 6.95 70.0 -2.0
110 FG1607.ZCE 20151223 871.0 869.0 871.0 871.0 871.0 871.0 871.0 2.0 2.0 2.0 3.48 72.0 2.0
111 FG1607.ZCE 20151224 871.0 871.0 871.0 874.0 871.0 874.0 873.0 3.0 2.0 8.0 13.96 76.0 4.0
112 FG1607.ZCE 20151225 874.0 873.0 872.0 872.0 872.0 872.0 872.0 -1.0 -1.0 4.0 6.98 76.0 0.0
113 FG1607.ZCE 20151228 872.0 872.0 867.0 -5.0 0.0 0.0 76.0 0.0
114 FG1607.ZCE 20151229 867.0 867.0 0.0 0.0 0.0 76.0 0.0
115 FG1607.ZCE 20151230 867.0 867.0 0.0 0.0 0.0 76.0 0.0
116 FG1607.ZCE 20151231 867.0 867.0 0.0 0.0 0.0 76.0 0.0
117 FG1607.ZCE 20160104 867.0 865.0 -2.0 0.0 0.0 76.0 0.0
118 FG1607.ZCE 20160105 865.0 865.0 0.0 0.0 0.0 76.0 0.0
119 FG1607.ZCE 20160106 865.0 864.0 -1.0 0.0 0.0 76.0 0.0
120 FG1607.ZCE 20160107 864.0 864.0 864.0 864.0 864.0 864.0 0.0 0.0 2.0 3.46 76.0 0.0
121 FG1607.ZCE 20160108 864.0 864.0 875.0 875.0 875.0 875.0 875.0 11.0 11.0 2.0 3.5 78.0 2.0
122 FG1607.ZCE 20160111 875.0 875.0 872.0 -3.0 0.0 0.0 78.0 0.0
123 FG1607.ZCE 20160112 872.0 869.0 -3.0 0.0 0.0 78.0 0.0
124 FG1607.ZCE 20160113 869.0 867.0 -2.0 0.0 0.0 78.0 0.0
125 FG1607.ZCE 20160114 867.0 866.0 866.0 866.0 866.0 866.0 -1.0 -1.0 2.0 3.46 80.0 2.0
126 FG1607.ZCE 20160115 866.0 866.0 866.0 0.0 0.0 0.0 80.0 0.0
127 FG1607.ZCE 20160118 866.0 883.0 17.0 0.0 0.0 80.0 0.0
128 FG1607.ZCE 20160119 883.0 881.0 886.0 881.0 886.0 885.0 3.0 2.0 8.0 14.16 86.0 6.0
129 FG1607.ZCE 20160120 886.0 885.0 885.0 0.0 0.0 0.0 86.0 0.0
130 FG1607.ZCE 20160121 885.0 882.0 882.0 881.0 881.0 882.0 -4.0 -3.0 4.0 7.05 86.0 0.0
131 FG1607.ZCE 20160122 881.0 882.0 893.0 11.0 0.0 0.0 86.0 0.0
132 FG1607.ZCE 20160125 893.0 889.0 891.0 889.0 891.0 890.0 -2.0 -3.0 12.0 21.36 92.0 6.0
133 FG1607.ZCE 20160126 891.0 890.0 890.0 0.0 0.0 0.0 92.0 0.0
134 FG1607.ZCE 20160127 890.0 890.0 0.0 0.0 0.0 92.0 0.0
135 FG1607.ZCE 20160128 890.0 890.0 0.0 0.0 0.0 92.0 0.0
136 FG1607.ZCE 20160129 890.0 890.0 0.0 0.0 0.0 92.0 0.0
137 FG1607.ZCE 20160201 890.0 888.0 -2.0 0.0 0.0 92.0 0.0
138 FG1607.ZCE 20160202 888.0 886.0 -2.0 0.0 0.0 92.0 0.0
139 FG1607.ZCE 20160203 886.0 886.0 0.0 0.0 0.0 92.0 0.0
140 FG1607.ZCE 20160204 886.0 889.0 3.0 0.0 0.0 92.0 0.0
141 FG1607.ZCE 20160205 889.0 891.0 2.0 0.0 0.0 92.0 0.0
142 FG1607.ZCE 20160215 891.0 891.0 0.0 0.0 0.0 92.0 0.0
143 FG1607.ZCE 20160216 891.0 891.0 896.0 890.0 896.0 892.0 5.0 1.0 14.0 24.96 96.0 4.0
144 FG1607.ZCE 20160217 896.0 892.0 892.0 907.0 892.0 907.0 897.0 15.0 5.0 10.0 17.94 100.0 4.0
145 FG1607.ZCE 20160218 907.0 897.0 907.0 914.0 906.0 914.0 908.0 17.0 11.0 14.0 25.44 112.0 12.0
146 FG1607.ZCE 20160219 914.0 908.0 908.0 919.0 908.0 915.0 913.0 7.0 5.0 14.0 25.55 120.0 8.0
147 FG1607.ZCE 20160222 915.0 913.0 934.0 938.0 923.0 927.0 934.0 14.0 21.0 18.0 33.61 116.0 -4.0
148 FG1607.ZCE 20160223 927.0 934.0 925.0 925.0 921.0 921.0 923.0 -13.0 -11.0 4.0 7.38 118.0 2.0
149 FG1607.ZCE 20160224 921.0 923.0 928.0 5.0 0.0 0.0 118.0 0.0
150 FG1607.ZCE 20160225 928.0 927.0 942.0 927.0 934.0 932.0 6.0 4.0 32.0 59.66 128.0 10.0
151 FG1607.ZCE 20160226 934.0 932.0 933.0 933.0 928.0 930.0 932.0 -2.0 0.0 16.0 29.82 126.0 -2.0
152 FG1607.ZCE 20160229 930.0 932.0 932.0 0.0 0.0 0.0 126.0 0.0
153 FG1607.ZCE 20160301 932.0 941.0 941.0 940.0 941.0 941.0 9.0 9.0 6.0 11.29 128.0 2.0
154 FG1607.ZCE 20160302 941.0 941.0 941.0 0.0 0.0 0.0 128.0 0.0
155 FG1607.ZCE 20160303 941.0 930.0 954.0 930.0 944.0 941.0 3.0 0.0 26.0 48.91 126.0 -2.0
156 FG1607.ZCE 20160304 944.0 941.0 937.0 946.0 937.0 944.0 939.0 3.0 -2.0 24.0 45.07 130.0 4.0
157 FG1607.ZCE 20160307 944.0 939.0 952.0 977.0 952.0 977.0 965.0 38.0 26.0 4.0 7.72 128.0 -2.0
158 FG1607.ZCE 20160308 977.0 965.0 1004.0 1004.0 979.0 997.0 1002.0 32.0 37.0 36.0 72.14 124.0 -4.0
159 FG1607.ZCE 20160309 997.0 1002.0 985.0 985.0 982.0 982.0 984.0 -20.0 -18.0 4.0 7.87 124.0 0.0
160 FG1607.ZCE 20160310 982.0 984.0 992.0 992.0 992.0 992.0 992.0 8.0 8.0 2.0 3.97 124.0 0.0
161 FG1607.ZCE 20160311 992.0 992.0 985.0 985.0 985.0 985.0 985.0 -7.0 -7.0 2.0 3.94 124.0 0.0
162 FG1607.ZCE 20160314 985.0 985.0 984.0 -1.0 0.0 0.0 124.0 0.0
163 FG1607.ZCE 20160315 984.0 971.0 971.0 971.0 971.0 971.0 -13.0 -13.0 2.0 3.88 122.0 -2.0
164 FG1607.ZCE 20160316 971.0 971.0 966.0 970.0 966.0 970.0 967.0 -1.0 -4.0 10.0 19.34 124.0 2.0
165 FG1607.ZCE 20160317 970.0 967.0 970.0 970.0 965.0 965.0 968.0 -2.0 1.0 6.0 11.62 124.0 0.0
166 FG1607.ZCE 20160318 965.0 968.0 988.0 988.0 988.0 988.0 988.0 20.0 20.0 2.0 3.95 126.0 2.0
167 FG1607.ZCE 20160321 988.0 988.0 976.0 986.0 976.0 986.0 979.0 -2.0 -9.0 6.0 11.75 128.0 2.0
168 FG1607.ZCE 20160322 986.0 979.0 971.0 974.0 971.0 974.0 973.0 -5.0 -6.0 4.0 7.78 130.0 2.0
169 FG1607.ZCE 20160323 974.0 973.0 986.0 986.0 978.0 978.0 982.0 5.0 9.0 4.0 7.86 134.0 4.0
170 FG1607.ZCE 20160324 978.0 982.0 976.0 976.0 959.0 959.0 971.0 -23.0 -11.0 8.0 15.53 138.0 4.0
171 FG1607.ZCE 20160325 959.0 971.0 956.0 960.0 951.0 960.0 956.0 -11.0 -15.0 6.0 11.47 140.0 2.0
172 FG1607.ZCE 20160328 960.0 956.0 956.0 0.0 0.0 0.0 140.0 0.0
173 FG1607.ZCE 20160329 956.0 956.0 0.0 0.0 0.0 140.0 0.0
174 FG1607.ZCE 20160330 956.0 960.0 4.0 0.0 0.0 140.0 0.0
175 FG1607.ZCE 20160331 960.0 963.0 963.0 963.0 963.0 963.0 3.0 3.0 2.0 3.85 142.0 2.0
176 FG1607.ZCE 20160401 963.0 963.0 966.0 3.0 0.0 0.0 142.0 0.0
177 FG1607.ZCE 20160405 966.0 966.0 0.0 0.0 0.0 142.0 0.0
178 FG1607.ZCE 20160406 966.0 969.0 971.0 969.0 971.0 970.0 5.0 4.0 10.0 19.4 132.0 -10.0
179 FG1607.ZCE 20160407 971.0 970.0 971.0 995.0 971.0 976.0 980.0 6.0 10.0 62.0 121.46 112.0 -20.0
180 FG1607.ZCE 20160408 976.0 980.0 973.0 973.0 970.0 970.0 971.0 -10.0 -9.0 8.0 15.54 116.0 4.0
181 FG1607.ZCE 20160411 970.0 971.0 978.0 989.0 975.0 975.0 981.0 4.0 10.0 16.0 31.4 106.0 -10.0
182 FG1607.ZCE 20160412 975.0 981.0 984.0 3.0 0.0 0.0 106.0 0.0
183 FG1607.ZCE 20160413 984.0 1000.0 1000.0 996.0 996.0 998.0 12.0 14.0 4.0 7.98 104.0 -2.0
184 FG1607.ZCE 20160414 996.0 998.0 998.0 0.0 0.0 0.0 104.0 0.0
185 FG1607.ZCE 20160415 998.0 1017.0 1018.0 1017.0 1018.0 1018.0 20.0 20.0 32.0 65.15 106.0 2.0
186 FG1607.ZCE 20160418 1018.0 1018.0 1009.0 -9.0 0.0 0.0 106.0 0.0
187 FG1607.ZCE 20160419 1009.0 1002.0 1002.0 1002.0 1002.0 1002.0 -7.0 -7.0 2.0 4.01 106.0 0.0
188 FG1607.ZCE 20160420 1002.0 1002.0 1004.0 1020.0 1004.0 1020.0 1012.0 18.0 10.0 4.0 8.1 108.0 2.0
189 FG1607.ZCE 20160421 1020.0 1012.0 1027.0 15.0 0.0 0.0 108.0 0.0
190 FG1607.ZCE 20160422 1027.0 1027.0 0.0 0.0 0.0 108.0 0.0
191 FG1607.ZCE 20160425 1027.0 1027.0 0.0 0.0 0.0 108.0 0.0
192 FG1607.ZCE 20160426 1027.0 1020.0 1024.0 998.0 998.0 1014.0 -29.0 -13.0 8.0 16.22 108.0 0.0
193 FG1607.ZCE 20160427 998.0 1014.0 997.0 -17.0 0.0 0.0 108.0 0.0
194 FG1607.ZCE 20160428 997.0 988.0 988.0 988.0 988.0 988.0 -9.0 -9.0 2.0 3.95 106.0 -2.0
195 FG1607.ZCE 20160429 988.0 988.0 989.0 1.0 0.0 0.0 106.0 0.0
196 FG1607.ZCE 20160503 989.0 975.0 986.0 968.0 986.0 983.0 -3.0 -6.0 44.0 86.49 106.0 0.0
197 FG1607.ZCE 20160504 986.0 983.0 983.0 0.0 0.0 0.0 106.0 0.0
198 FG1607.ZCE 20160505 983.0 968.0 -15.0 0.0 0.0 106.0 0.0
199 FG1607.ZCE 20160506 968.0 955.0 -13.0 0.0 0.0 106.0 0.0
200 FG1607.ZCE 20160509 955.0 946.0 946.0 946.0 946.0 946.0 -9.0 -9.0 6.0 11.35 106.0 0.0
201 FG1607.ZCE 20160510 946.0 946.0 957.0 11.0 0.0 0.0 106.0 0.0
202 FG1607.ZCE 20160511 957.0 971.0 14.0 0.0 0.0 106.0 0.0
203 FG1607.ZCE 20160512 971.0 977.0 977.0 977.0 977.0 977.0 6.0 6.0 2.0 3.91 104.0 -2.0
204 FG1607.ZCE 20160513 977.0 977.0 975.0 -2.0 0.0 0.0 104.0 0.0
205 FG1607.ZCE 20160516 975.0 982.0 982.0 978.0 978.0 979.0 3.0 4.0 16.0 31.34 88.0 -16.0
206 FG1607.ZCE 20160517 978.0 979.0 981.0 2.0 0.0 0.0 88.0 0.0
207 FG1607.ZCE 20160518 981.0 977.0 984.0 972.0 972.0 978.0 -9.0 -3.0 12.0 23.48 82.0 -6.0
208 FG1607.ZCE 20160519 972.0 978.0 978.0 0.0 0.0 0.0 82.0 0.0
209 FG1607.ZCE 20160520 978.0 991.0 991.0 983.0 983.0 987.0 5.0 9.0 4.0 7.9 78.0 -4.0
210 FG1607.ZCE 20160523 983.0 987.0 953.0 953.0 953.0 953.0 953.0 -34.0 -34.0 2.0 3.81 78.0 0.0
211 FG1607.ZCE 20160524 953.0 953.0 953.0 0.0 0.0 0.0 78.0 0.0
212 FG1607.ZCE 20160525 953.0 953.0 0.0 0.0 0.0 78.0 0.0
213 FG1607.ZCE 20160526 953.0 961.0 966.0 961.0 966.0 964.0 13.0 11.0 4.0 7.71 74.0 -4.0
214 FG1607.ZCE 20160527 966.0 964.0 968.0 968.0 968.0 968.0 968.0 4.0 4.0 2.0 3.87 72.0 -2.0
215 FG1607.ZCE 20160530 968.0 968.0 979.0 979.0 979.0 979.0 979.0 11.0 11.0 24.0 46.99 66.0 -6.0
216 FG1607.ZCE 20160531 979.0 979.0 1009.0 30.0 0.0 0.0 66.0 0.0
217 FG1607.ZCE 20160601 1009.0 1022.0 1026.0 1010.0 1012.0 1017.0 3.0 8.0 46.0 93.57 64.0 -2.0
218 FG1607.ZCE 20160602 1012.0 1017.0 1027.0 1038.0 1027.0 1038.0 1030.0 21.0 13.0 8.0 16.48 66.0 2.0
219 FG1607.ZCE 20160603 1038.0 1030.0 1028.0 1028.0 996.0 996.0 1005.0 -34.0 -25.0 8.0 16.07 68.0 2.0
220 FG1607.ZCE 20160606 996.0 1005.0 1009.0 1013.0 1003.0 1013.0 1009.0 8.0 4.0 12.0 24.2 62.0 -6.0
221 FG1607.ZCE 20160607 1013.0 1009.0 998.0 998.0 998.0 998.0 998.0 -11.0 -11.0 2.0 3.99 62.0 0.0
222 FG1607.ZCE 20160608 998.0 998.0 1002.0 4.0 0.0 0.0 62.0 0.0
223 FG1607.ZCE 20160613 1002.0 1026.0 1026.0 1000.0 1000.0 1022.0 -2.0 20.0 14.0 28.61 50.0 -12.0
224 FG1607.ZCE 20160614 1000.0 1022.0 1018.0 1018.0 1018.0 1018.0 1018.0 -4.0 -4.0 2.0 4.07 50.0 0.0
225 FG1607.ZCE 20160615 1018.0 1018.0 1024.0 1028.0 1024.0 1028.0 1027.0 10.0 9.0 6.0 12.32 46.0 -4.0
226 FG1607.ZCE 20160616 1028.0 1027.0 1024.0 1024.0 1013.0 1013.0 1018.0 -14.0 -9.0 12.0 24.44 40.0 -6.0
227 FG1607.ZCE 20160617 1013.0 1018.0 1001.0 1020.0 1001.0 1020.0 1013.0 2.0 -5.0 12.0 24.31 38.0 -2.0
228 FG1607.ZCE 20160620 1020.0 1013.0 1013.0 0.0 0.0 0.0 38.0 0.0
229 FG1607.ZCE 20160621 1013.0 1021.0 8.0 0.0 0.0 38.0 0.0
230 FG1607.ZCE 20160622 1021.0 1021.0 0.0 0.0 0.0 38.0 0.0
231 FG1607.ZCE 20160623 1021.0 1036.0 1036.0 1036.0 1036.0 1036.0 15.0 15.0 4.0 8.29 34.0 -4.0
232 FG1607.ZCE 20160624 1036.0 1036.0 1046.0 1046.0 1027.0 1027.0 1040.0 -9.0 4.0 6.0 12.48 32.0 -2.0
233 FG1607.ZCE 20160627 1027.0 1040.0 1040.0 0.0 0.0 0.0 32.0 0.0
234 FG1607.ZCE 20160628 1040.0 1052.0 1052.0 1052.0 1052.0 1052.0 12.0 12.0 6.0 12.62 26.0 -6.0
235 FG1607.ZCE 20160629 1052.0 1052.0 1054.0 2.0 0.0 0.0 26.0 0.0
236 FG1607.ZCE 20160630 1054.0 1097.0 1097.0 1061.0 1061.0 1079.0 7.0 25.0 4.0 8.63 26.0 0.0
237 FG1607.ZCE 20160701 1061.0 1079.0 1155.0 1155.0 1155.0 1155.0 1155.0 76.0 76.0 18.0 41.58 12.0 -14.0
238 FG1607.ZCE 20160704 1155.0 1155.0 1135.0 -20.0 0.0 0.0 12.0 0.0
239 FG1607.ZCE 20160705 1135.0 1135.0 0.0 0.0 0.0 12.0 0.0
240 FG1607.ZCE 20160706 1135.0 1135.0 0.0 0.0 0.0 12.0 0.0
241 FG1607.ZCE 20160707 1135.0 1127.0 -8.0 0.0 0.0 12.0 0.0
242 FG1607.ZCE 20160708 1127.0 1127.0 0.0 0.0 0.0 12.0 0.0
243 FG1607.ZCE 20160711 1127.0 1127.0 0.0 0.0 0.0 12.0 0.0
244 FG1607.ZCE 20160712 1127.0 1081.0 1081.0 1081.0 1081.0 1081.0 -46.0 -46.0 12.0 25.94 8.0 -4.0
245 FG1607.ZCE 20160713 1081.0 1081.0 1081.0 0.0 0.0 0.0 8.0 0.0
246 FG1607.ZCE 20160714 1081.0 1123.0 1125.0 1123.0 1125.0 1124.0 44.0 43.0 6.0 13.49 0.0 -8.0