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

补充 1801-1812 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 16:08:17 +08:00
parent d7eb2a5840
commit 9c5da7611c
13 changed files with 2950 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1802.csv
+249
View File
@@ -0,0 +1,249 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1802.ZCE,20170217,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170220,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170221,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170222,,1375.0,1398.0,1398.0,1355.0,1355.0,1377.0,-20.0,2.0,8.0,22.02,0.0,0.0,
FG1802.ZCE,20170223,1355.0,1377.0,,,,,1366.0,,-11.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170224,,1366.0,,,,,1366.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170227,,1366.0,,,,,1366.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170228,,1366.0,,,,,1361.0,,-5.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170301,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170302,,1361.0,,,,,1356.0,,-5.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170303,,1356.0,,,,,1347.0,,-9.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170306,,1347.0,,,,,1345.0,,-2.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170307,,1345.0,,,,,1344.0,,-1.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170308,,1344.0,,,,,1312.0,,-32.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170309,,1312.0,,,,,1267.0,,-45.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170310,,1267.0,,,,,1257.0,,-10.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170313,,1257.0,,,,,1257.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170314,,1257.0,,,,,1253.0,,-4.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170315,,1253.0,,,,,1253.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170316,,1253.0,,,,,1253.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170317,,1253.0,,,,,1253.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170320,,1253.0,,,,,1238.0,,-15.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170321,,1238.0,,,,,1238.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170322,,1238.0,,,,,1220.0,,-18.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170323,,1220.0,,,,,1213.0,,-7.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170324,,1213.0,,,,,1213.0,,0.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170327,,1213.0,,,,,1195.0,,-18.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20170328,,1195.0,1229.0,1229.0,1229.0,1229.0,1229.0,34.0,34.0,2.0,4.92,2.0,2.0,
FG1802.ZCE,20170329,1229.0,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170330,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170331,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170405,,1229.0,,,,,1244.0,,15.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170406,,1244.0,,,,,1246.0,,2.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170407,,1246.0,,,,,1233.0,,-13.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170410,,1233.0,1244.0,1244.0,1242.0,1242.0,1243.0,9.0,10.0,4.0,9.94,2.0,0.0,
FG1802.ZCE,20170411,1242.0,1243.0,,,,,1208.0,,-35.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170412,,1208.0,,,,,1198.0,,-10.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20170413,,1198.0,1213.0,1213.0,1213.0,1213.0,1213.0,15.0,15.0,2.0,4.85,4.0,2.0,
FG1802.ZCE,20170414,1213.0,1213.0,,,,,1213.0,,0.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170417,,1213.0,,,,,1199.0,,-14.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170418,,1199.0,,,,,1182.0,,-17.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170419,,1182.0,1166.0,1166.0,1166.0,1166.0,1166.0,-16.0,-16.0,2.0,4.66,6.0,2.0,
FG1802.ZCE,20170420,1166.0,1166.0,,,,,1200.0,,34.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170421,,1200.0,1211.0,1230.0,1211.0,1215.0,1220.0,15.0,20.0,8.0,19.52,6.0,0.0,
FG1802.ZCE,20170424,1215.0,1220.0,1213.0,1213.0,1213.0,1213.0,1213.0,-7.0,-7.0,2.0,4.85,4.0,-2.0,
FG1802.ZCE,20170425,1213.0,1213.0,1233.0,1233.0,1232.0,1233.0,1233.0,20.0,20.0,8.0,19.72,10.0,6.0,
FG1802.ZCE,20170426,1233.0,1233.0,,,,,1227.0,,-6.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170427,,1227.0,,,,,1231.0,,4.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170428,,1231.0,,,,,1234.0,,3.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170502,,1234.0,1236.0,1236.0,1236.0,1236.0,1236.0,2.0,2.0,4.0,9.89,10.0,0.0,
FG1802.ZCE,20170503,1236.0,1236.0,,,,,1236.0,,0.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170504,,1236.0,1218.0,1218.0,1218.0,1218.0,1218.0,-18.0,-18.0,4.0,9.74,6.0,-4.0,
FG1802.ZCE,20170505,1218.0,1218.0,,,,,1199.0,,-19.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170508,,1199.0,,,,,1199.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170509,,1199.0,,,,,1199.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170510,,1199.0,,,,,1191.0,,-8.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170511,,1191.0,1187.0,1187.0,1187.0,1187.0,1187.0,-4.0,-4.0,2.0,4.75,6.0,0.0,
FG1802.ZCE,20170512,1187.0,1187.0,,,,,1195.0,,8.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170515,,1195.0,,,,,1220.0,,25.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170516,,1220.0,,,,,1225.0,,5.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170517,,1225.0,1222.0,1222.0,1222.0,1222.0,1222.0,-3.0,-3.0,2.0,4.89,4.0,-2.0,
FG1802.ZCE,20170518,1222.0,1222.0,,,,,1222.0,,0.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170519,,1222.0,,,,,1259.0,,37.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170522,,1259.0,1268.0,1276.0,1267.0,1267.0,1271.0,8.0,12.0,10.0,25.42,8.0,4.0,
FG1802.ZCE,20170523,1267.0,1271.0,,,,,1271.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170524,,1271.0,,,,,1264.0,,-7.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170525,,1264.0,,,,,1263.0,,-1.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170526,,1263.0,,,,,1263.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170531,,1263.0,,,,,1209.0,,-54.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170601,,1209.0,,,,,1199.0,,-10.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170602,,1199.0,,,,,1199.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170605,,1199.0,1204.0,1204.0,1204.0,1204.0,1204.0,5.0,5.0,2.0,4.82,6.0,-2.0,
FG1802.ZCE,20170606,1204.0,1204.0,,,,,1204.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170607,,1204.0,1200.0,1200.0,1200.0,1200.0,1200.0,-4.0,-4.0,2.0,4.8,4.0,-2.0,
FG1802.ZCE,20170608,1200.0,1200.0,,,,,1201.0,,1.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170609,,1201.0,,,,,1216.0,,15.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20170612,,1216.0,1216.0,1229.0,1215.0,1221.0,1222.0,5.0,6.0,10.0,24.44,8.0,4.0,
FG1802.ZCE,20170613,1221.0,1222.0,,,,,1205.0,,-17.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170614,,1205.0,1241.0,1241.0,1237.0,1237.0,1239.0,32.0,34.0,48.0,118.99,8.0,0.0,
FG1802.ZCE,20170615,1237.0,1239.0,,,,,1236.0,,-3.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170616,,1236.0,1267.0,1267.0,1266.0,1266.0,1266.0,30.0,30.0,6.0,15.2,10.0,2.0,
FG1802.ZCE,20170619,1266.0,1266.0,1294.0,1299.0,1294.0,1298.0,1297.0,32.0,31.0,6.0,15.56,6.0,-4.0,
FG1802.ZCE,20170620,1298.0,1297.0,,,,,1293.0,,-4.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170621,,1293.0,,,,,1287.0,,-6.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170622,,1287.0,,,,,1245.0,,-42.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170623,,1245.0,,,,,1245.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170626,,1245.0,,,,,1245.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170627,,1245.0,,,,,1247.0,,2.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170628,,1247.0,,,,,1250.0,,3.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170629,,1250.0,1262.0,1296.0,1262.0,1296.0,1279.0,46.0,29.0,4.0,10.23,8.0,2.0,
FG1802.ZCE,20170630,1296.0,1279.0,1282.0,1282.0,1282.0,1282.0,1282.0,3.0,3.0,2.0,5.13,10.0,2.0,
FG1802.ZCE,20170703,1282.0,1282.0,1305.0,1305.0,1305.0,1305.0,1305.0,23.0,23.0,2.0,5.22,10.0,0.0,
FG1802.ZCE,20170704,1305.0,1305.0,,,,,1293.0,,-12.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170705,,1293.0,,,,,1298.0,,5.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170706,,1298.0,1307.0,1307.0,1307.0,1307.0,1307.0,9.0,9.0,2.0,5.23,8.0,-2.0,
FG1802.ZCE,20170707,1307.0,1307.0,1308.0,1339.0,1308.0,1339.0,1331.0,32.0,24.0,10.0,26.63,12.0,4.0,
FG1802.ZCE,20170710,1339.0,1331.0,1319.0,1319.0,1319.0,1319.0,1319.0,-12.0,-12.0,4.0,10.55,8.0,-4.0,
FG1802.ZCE,20170711,1319.0,1319.0,1321.0,1321.0,1321.0,1321.0,1321.0,2.0,2.0,2.0,5.28,8.0,0.0,
FG1802.ZCE,20170712,1321.0,1321.0,,,,,1309.0,,-12.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170713,,1309.0,1305.0,1309.0,1305.0,1309.0,1307.0,0.0,-2.0,8.0,20.92,6.0,-2.0,
FG1802.ZCE,20170714,1309.0,1307.0,,,,,1307.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170717,,1307.0,,,,,1310.0,,3.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170718,,1310.0,,,,,1311.0,,1.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170719,,1311.0,1362.0,1362.0,1362.0,1362.0,1362.0,51.0,51.0,2.0,5.45,8.0,2.0,
FG1802.ZCE,20170720,1362.0,1362.0,,,,,1357.0,,-5.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170721,,1357.0,,,,,1357.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170724,,1357.0,,,,,1357.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170725,,1357.0,,,,,1357.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170726,,1357.0,,,,,1357.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170727,,1357.0,,,,,1357.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170728,,1357.0,,,,,1357.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170731,,1357.0,,,,,1369.0,,12.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170801,,1369.0,,,,,1369.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170802,,1369.0,,,,,1369.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170803,,1369.0,,,,,1369.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170804,,1369.0,,,,,1377.0,,8.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170807,,1377.0,1400.0,1400.0,1397.0,1397.0,1399.0,20.0,22.0,4.0,11.19,8.0,0.0,
FG1802.ZCE,20170808,1397.0,1399.0,1365.0,1365.0,1360.0,1360.0,1362.0,-39.0,-37.0,6.0,16.34,10.0,2.0,
FG1802.ZCE,20170809,1360.0,1362.0,1386.0,1416.0,1386.0,1416.0,1406.0,54.0,44.0,12.0,33.74,8.0,-2.0,
FG1802.ZCE,20170810,1416.0,1406.0,,,,,1408.0,,2.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170811,,1408.0,,,,,1402.0,,-6.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20170814,,1402.0,1419.0,1419.0,1417.0,1417.0,1418.0,15.0,16.0,4.0,11.34,10.0,2.0,
FG1802.ZCE,20170815,1417.0,1418.0,1380.0,1380.0,1380.0,1380.0,1380.0,-38.0,-38.0,4.0,11.04,10.0,0.0,
FG1802.ZCE,20170816,1380.0,1380.0,1390.0,1394.0,1390.0,1394.0,1392.0,14.0,12.0,6.0,16.7,12.0,2.0,
FG1802.ZCE,20170817,1394.0,1392.0,1432.0,1432.0,1432.0,1432.0,1432.0,40.0,40.0,2.0,5.73,14.0,2.0,
FG1802.ZCE,20170818,1432.0,1432.0,,,,,1429.0,,-3.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170821,,1429.0,,,,,1429.0,,0.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170822,,1429.0,,,,,1434.0,,5.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170823,,1434.0,,,,,1433.0,,-1.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170824,,1433.0,,,,,1435.0,,2.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170825,,1435.0,,,,,1435.0,,0.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170828,,1435.0,,,,,1435.0,,0.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170829,,1435.0,,,,,1426.0,,-9.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170830,,1426.0,,,,,1426.0,,0.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170831,,1426.0,,,,,1409.0,,-17.0,0.0,0.0,14.0,0.0,
FG1802.ZCE,20170901,,1409.0,1414.0,1414.0,1406.0,1406.0,1410.0,-3.0,1.0,4.0,11.28,12.0,-2.0,
FG1802.ZCE,20170904,1406.0,1410.0,,,,,1388.0,,-22.0,0.0,0.0,12.0,0.0,
FG1802.ZCE,20170905,,1388.0,,,,,1388.0,,0.0,0.0,0.0,12.0,0.0,
FG1802.ZCE,20170906,,1388.0,,,,,1387.0,,-1.0,0.0,0.0,12.0,0.0,
FG1802.ZCE,20170907,,1387.0,,,,,1373.0,,-14.0,0.0,0.0,12.0,0.0,
FG1802.ZCE,20170908,,1373.0,1356.0,1356.0,1356.0,1356.0,1356.0,-17.0,-17.0,2.0,5.42,10.0,-2.0,
FG1802.ZCE,20170911,1356.0,1356.0,,,,,1365.0,,9.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170912,,1365.0,,,,,1371.0,,6.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170913,,1371.0,,,,,1368.0,,-3.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170914,,1368.0,,,,,1378.0,,10.0,0.0,0.0,10.0,0.0,
FG1802.ZCE,20170915,,1378.0,1346.0,1346.0,1346.0,1346.0,1346.0,-32.0,-32.0,2.0,5.38,8.0,-2.0,
FG1802.ZCE,20170918,1346.0,1346.0,1342.0,1342.0,1339.0,1339.0,1341.0,-7.0,-5.0,4.0,10.72,6.0,-2.0,
FG1802.ZCE,20170919,1339.0,1341.0,1341.0,1341.0,1341.0,1341.0,1341.0,0.0,0.0,4.0,10.73,6.0,0.0,
FG1802.ZCE,20170920,1341.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170921,,1341.0,1318.0,1329.0,1318.0,1329.0,1324.0,-12.0,-17.0,4.0,10.59,8.0,2.0,
FG1802.ZCE,20170922,1329.0,1324.0,1326.0,1326.0,1326.0,1326.0,1326.0,2.0,2.0,4.0,10.61,6.0,-2.0,
FG1802.ZCE,20170925,1326.0,1326.0,1305.0,1326.0,1305.0,1320.0,1318.0,-6.0,-8.0,12.0,31.62,6.0,0.0,
FG1802.ZCE,20170926,1320.0,1318.0,,,,,1318.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170927,,1318.0,,,,,1318.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170928,,1318.0,,,,,1318.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20170929,,1318.0,,,,,1315.0,,-3.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20171009,,1315.0,1290.0,1290.0,1290.0,1290.0,1290.0,-25.0,-25.0,2.0,5.16,4.0,-2.0,
FG1802.ZCE,20171010,1290.0,1290.0,,,,,1321.0,,31.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171011,,1321.0,,,,,1335.0,,14.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171012,,1335.0,,,,,1336.0,,1.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171013,,1336.0,,,,,1353.0,,17.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171016,,1353.0,,,,,1363.0,,10.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171017,,1363.0,,,,,1363.0,,0.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171018,,1363.0,,,,,1363.0,,0.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171019,,1363.0,,,,,1354.0,,-9.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171020,,1354.0,,,,,1364.0,,10.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171023,,1364.0,,,,,1351.0,,-13.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171024,,1351.0,,,,,1349.0,,-2.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171025,,1349.0,,,,,1330.0,,-19.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171026,,1330.0,,,,,1317.0,,-13.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171027,,1317.0,,,,,1307.0,,-10.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171030,,1307.0,,,,,1306.0,,-1.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171031,,1306.0,,,,,1305.0,,-1.0,0.0,0.0,4.0,0.0,
FG1802.ZCE,20171101,,1305.0,1336.0,1336.0,1336.0,1336.0,1336.0,31.0,31.0,2.0,5.34,6.0,2.0,
FG1802.ZCE,20171102,1336.0,1336.0,,,,,1336.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20171103,,1336.0,,,,,1334.0,,-2.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20171106,,1334.0,1335.0,1335.0,1335.0,1335.0,1335.0,1.0,1.0,2.0,5.34,8.0,2.0,
FG1802.ZCE,20171107,1335.0,1335.0,1351.0,1351.0,1351.0,1351.0,1351.0,16.0,16.0,2.0,5.4,6.0,-2.0,
FG1802.ZCE,20171108,1351.0,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20171109,,1351.0,,,,,1379.0,,28.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20171110,,1379.0,1389.0,1389.0,1389.0,1389.0,1389.0,10.0,10.0,2.0,5.56,8.0,2.0,
FG1802.ZCE,20171113,1389.0,1389.0,,,,,1389.0,,0.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20171114,,1389.0,,,,,1399.0,,10.0,0.0,0.0,8.0,0.0,
FG1802.ZCE,20171115,,1399.0,1406.0,1406.0,1405.0,1405.0,1406.0,6.0,7.0,4.0,11.24,12.0,4.0,
FG1802.ZCE,20171116,1405.0,1406.0,1399.0,1399.0,1399.0,1399.0,1399.0,-7.0,-7.0,2.0,5.6,14.0,2.0,
FG1802.ZCE,20171117,1399.0,1399.0,1402.0,1448.0,1386.0,1413.0,1424.0,14.0,25.0,64.0,182.22,20.0,6.0,
FG1802.ZCE,20171120,1413.0,1424.0,1468.0,1468.0,1445.0,1445.0,1457.0,21.0,33.0,4.0,11.65,20.0,0.0,
FG1802.ZCE,20171121,1445.0,1457.0,1457.0,1457.0,1457.0,1457.0,1457.0,0.0,0.0,2.0,5.83,18.0,-2.0,
FG1802.ZCE,20171122,1457.0,1457.0,,,,,1448.0,,-9.0,0.0,0.0,18.0,0.0,
FG1802.ZCE,20171123,,1448.0,1439.0,1449.0,1434.0,1434.0,1441.0,-14.0,-7.0,6.0,17.29,18.0,0.0,
FG1802.ZCE,20171124,1434.0,1441.0,,,,,1441.0,,0.0,0.0,0.0,18.0,0.0,
FG1802.ZCE,20171127,,1441.0,1470.0,1470.0,1470.0,1470.0,1470.0,29.0,29.0,2.0,5.88,16.0,-2.0,
FG1802.ZCE,20171128,1470.0,1470.0,1418.0,1418.0,1418.0,1418.0,1418.0,-52.0,-52.0,2.0,5.67,16.0,0.0,
FG1802.ZCE,20171129,1418.0,1418.0,,,,,1418.0,,0.0,0.0,0.0,16.0,0.0,
FG1802.ZCE,20171130,,1418.0,1458.0,1484.0,1458.0,1460.0,1472.0,42.0,54.0,26.0,76.52,24.0,8.0,
FG1802.ZCE,20171201,1460.0,1472.0,1494.0,1494.0,1494.0,1494.0,1494.0,22.0,22.0,2.0,5.98,24.0,0.0,
FG1802.ZCE,20171204,1494.0,1494.0,1482.0,1503.0,1482.0,1503.0,1493.0,9.0,-1.0,10.0,29.87,20.0,-4.0,
FG1802.ZCE,20171205,1503.0,1493.0,1492.0,1492.0,1492.0,1492.0,1492.0,-1.0,-1.0,2.0,5.97,20.0,0.0,
FG1802.ZCE,20171206,1492.0,1492.0,,,,,1492.0,,0.0,0.0,0.0,20.0,0.0,
FG1802.ZCE,20171207,,1492.0,1459.0,1459.0,1459.0,1459.0,1459.0,-33.0,-33.0,2.0,5.84,20.0,0.0,
FG1802.ZCE,20171208,1459.0,1459.0,,,,,1462.0,,3.0,0.0,0.0,20.0,0.0,
FG1802.ZCE,20171211,,1462.0,,,,,1462.0,,0.0,0.0,0.0,20.0,0.0,
FG1802.ZCE,20171212,,1462.0,,,,,1462.0,,0.0,0.0,0.0,20.0,0.0,
FG1802.ZCE,20171213,,1462.0,1501.0,1501.0,1501.0,1501.0,1501.0,39.0,39.0,2.0,6.0,20.0,0.0,
FG1802.ZCE,20171214,1501.0,1501.0,1512.0,1512.0,1512.0,1512.0,1512.0,11.0,11.0,4.0,12.1,20.0,0.0,
FG1802.ZCE,20171215,1512.0,1512.0,,,,,1498.0,,-14.0,0.0,0.0,20.0,0.0,
FG1802.ZCE,20171218,,1498.0,1500.0,1523.0,1500.0,1523.0,1512.0,25.0,14.0,4.0,12.09,22.0,2.0,
FG1802.ZCE,20171219,1523.0,1512.0,1529.0,1529.0,1529.0,1529.0,1529.0,17.0,17.0,4.0,12.23,22.0,0.0,
FG1802.ZCE,20171220,1529.0,1529.0,,,,,1524.0,,-5.0,0.0,0.0,22.0,0.0,
FG1802.ZCE,20171221,,1524.0,1539.0,1539.0,1539.0,1539.0,1539.0,15.0,15.0,2.0,6.16,22.0,0.0,
FG1802.ZCE,20171222,1539.0,1539.0,,,,,1539.0,,0.0,0.0,0.0,22.0,0.0,
FG1802.ZCE,20171225,,1539.0,,,,,1528.0,,-11.0,0.0,0.0,22.0,0.0,
FG1802.ZCE,20171226,,1528.0,,,,,1528.0,,0.0,0.0,0.0,22.0,0.0,
FG1802.ZCE,20171227,,1528.0,,,,,1519.0,,-9.0,0.0,0.0,22.0,0.0,
FG1802.ZCE,20171228,,1519.0,1512.0,1512.0,1472.0,1472.0,1483.0,-47.0,-36.0,30.0,88.97,8.0,-14.0,
FG1802.ZCE,20171229,1472.0,1483.0,1492.0,1492.0,1492.0,1492.0,1492.0,9.0,9.0,2.0,5.97,8.0,0.0,
FG1802.ZCE,20180102,1492.0,1492.0,1506.0,1508.0,1506.0,1508.0,1507.0,16.0,15.0,6.0,18.09,6.0,-2.0,
FG1802.ZCE,20180103,1508.0,1507.0,1465.0,1465.0,1461.0,1461.0,1464.0,-46.0,-43.0,6.0,17.56,6.0,0.0,
FG1802.ZCE,20180104,1461.0,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180105,,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180108,,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180109,,1464.0,,,,,1464.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180110,,1464.0,1535.0,1535.0,1489.0,1502.0,1509.0,38.0,45.0,46.0,138.86,14.0,8.0,
FG1802.ZCE,20180111,1502.0,1509.0,1481.0,1481.0,1481.0,1481.0,1481.0,-28.0,-28.0,8.0,23.7,6.0,-8.0,
FG1802.ZCE,20180112,1481.0,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180115,,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180116,,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180117,,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180118,,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180119,,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180122,,1481.0,,,,,1481.0,,0.0,0.0,0.0,6.0,0.0,
FG1802.ZCE,20180123,,1481.0,1487.0,1487.0,1436.0,1436.0,1462.0,-45.0,-19.0,4.0,11.69,2.0,-4.0,
FG1802.ZCE,20180124,1436.0,1462.0,1499.0,1499.0,1499.0,1499.0,1499.0,37.0,37.0,2.0,6.0,2.0,0.0,
FG1802.ZCE,20180125,1499.0,1499.0,,,,,1499.0,,0.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20180126,,1499.0,,,,,1499.0,,0.0,0.0,0.0,2.0,0.0,
FG1802.ZCE,20180129,,1499.0,1528.0,1556.0,1528.0,1556.0,1549.0,57.0,50.0,8.0,24.78,10.0,8.0,
FG1802.ZCE,20180130,1556.0,1549.0,1570.0,1570.0,1565.0,1565.0,1568.0,16.0,19.0,4.0,12.54,10.0,0.0,
FG1802.ZCE,20180131,1565.0,1568.0,1581.0,1598.0,1501.0,1598.0,1564.0,30.0,-4.0,16.0,50.03,8.0,-2.0,
FG1802.ZCE,20180201,1598.0,1564.0,1500.0,1500.0,1500.0,1500.0,1500.0,-64.0,-64.0,8.0,24.0,0.0,-8.0,
FG1802.ZCE,20180202,1500.0,1500.0,,,,,1506.0,,6.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180205,,1506.0,,,,,1517.0,,11.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180206,,1517.0,,,,,1516.0,,-1.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180207,,1516.0,,,,,1513.0,,-3.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180208,,1513.0,,,,,1522.0,,9.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180209,,1522.0,,,,,1491.0,,-31.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180212,,1491.0,,,,,1476.0,,-15.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180213,,1476.0,,,,,1474.0,,-2.0,0.0,0.0,0.0,0.0,
FG1802.ZCE,20180214,,1474.0,,,,,1483.0,,9.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1802.ZCE 20170217 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
3 FG1802.ZCE 20170220 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
4 FG1802.ZCE 20170221 1375.0 1375.0 0.0 0.0 0.0 0.0 0.0
5 FG1802.ZCE 20170222 1375.0 1398.0 1398.0 1355.0 1355.0 1377.0 -20.0 2.0 8.0 22.02 0.0 0.0
6 FG1802.ZCE 20170223 1355.0 1377.0 1366.0 -11.0 0.0 0.0 0.0 0.0
7 FG1802.ZCE 20170224 1366.0 1366.0 0.0 0.0 0.0 0.0 0.0
8 FG1802.ZCE 20170227 1366.0 1366.0 0.0 0.0 0.0 0.0 0.0
9 FG1802.ZCE 20170228 1366.0 1361.0 -5.0 0.0 0.0 0.0 0.0
10 FG1802.ZCE 20170301 1361.0 1361.0 0.0 0.0 0.0 0.0 0.0
11 FG1802.ZCE 20170302 1361.0 1356.0 -5.0 0.0 0.0 0.0 0.0
12 FG1802.ZCE 20170303 1356.0 1347.0 -9.0 0.0 0.0 0.0 0.0
13 FG1802.ZCE 20170306 1347.0 1345.0 -2.0 0.0 0.0 0.0 0.0
14 FG1802.ZCE 20170307 1345.0 1344.0 -1.0 0.0 0.0 0.0 0.0
15 FG1802.ZCE 20170308 1344.0 1312.0 -32.0 0.0 0.0 0.0 0.0
16 FG1802.ZCE 20170309 1312.0 1267.0 -45.0 0.0 0.0 0.0 0.0
17 FG1802.ZCE 20170310 1267.0 1257.0 -10.0 0.0 0.0 0.0 0.0
18 FG1802.ZCE 20170313 1257.0 1257.0 0.0 0.0 0.0 0.0 0.0
19 FG1802.ZCE 20170314 1257.0 1253.0 -4.0 0.0 0.0 0.0 0.0
20 FG1802.ZCE 20170315 1253.0 1253.0 0.0 0.0 0.0 0.0 0.0
21 FG1802.ZCE 20170316 1253.0 1253.0 0.0 0.0 0.0 0.0 0.0
22 FG1802.ZCE 20170317 1253.0 1253.0 0.0 0.0 0.0 0.0 0.0
23 FG1802.ZCE 20170320 1253.0 1238.0 -15.0 0.0 0.0 0.0 0.0
24 FG1802.ZCE 20170321 1238.0 1238.0 0.0 0.0 0.0 0.0 0.0
25 FG1802.ZCE 20170322 1238.0 1220.0 -18.0 0.0 0.0 0.0 0.0
26 FG1802.ZCE 20170323 1220.0 1213.0 -7.0 0.0 0.0 0.0 0.0
27 FG1802.ZCE 20170324 1213.0 1213.0 0.0 0.0 0.0 0.0 0.0
28 FG1802.ZCE 20170327 1213.0 1195.0 -18.0 0.0 0.0 0.0 0.0
29 FG1802.ZCE 20170328 1195.0 1229.0 1229.0 1229.0 1229.0 1229.0 34.0 34.0 2.0 4.92 2.0 2.0
30 FG1802.ZCE 20170329 1229.0 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
31 FG1802.ZCE 20170330 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
32 FG1802.ZCE 20170331 1229.0 1229.0 0.0 0.0 0.0 2.0 0.0
33 FG1802.ZCE 20170405 1229.0 1244.0 15.0 0.0 0.0 2.0 0.0
34 FG1802.ZCE 20170406 1244.0 1246.0 2.0 0.0 0.0 2.0 0.0
35 FG1802.ZCE 20170407 1246.0 1233.0 -13.0 0.0 0.0 2.0 0.0
36 FG1802.ZCE 20170410 1233.0 1244.0 1244.0 1242.0 1242.0 1243.0 9.0 10.0 4.0 9.94 2.0 0.0
37 FG1802.ZCE 20170411 1242.0 1243.0 1208.0 -35.0 0.0 0.0 2.0 0.0
38 FG1802.ZCE 20170412 1208.0 1198.0 -10.0 0.0 0.0 2.0 0.0
39 FG1802.ZCE 20170413 1198.0 1213.0 1213.0 1213.0 1213.0 1213.0 15.0 15.0 2.0 4.85 4.0 2.0
40 FG1802.ZCE 20170414 1213.0 1213.0 1213.0 0.0 0.0 0.0 4.0 0.0
41 FG1802.ZCE 20170417 1213.0 1199.0 -14.0 0.0 0.0 4.0 0.0
42 FG1802.ZCE 20170418 1199.0 1182.0 -17.0 0.0 0.0 4.0 0.0
43 FG1802.ZCE 20170419 1182.0 1166.0 1166.0 1166.0 1166.0 1166.0 -16.0 -16.0 2.0 4.66 6.0 2.0
44 FG1802.ZCE 20170420 1166.0 1166.0 1200.0 34.0 0.0 0.0 6.0 0.0
45 FG1802.ZCE 20170421 1200.0 1211.0 1230.0 1211.0 1215.0 1220.0 15.0 20.0 8.0 19.52 6.0 0.0
46 FG1802.ZCE 20170424 1215.0 1220.0 1213.0 1213.0 1213.0 1213.0 1213.0 -7.0 -7.0 2.0 4.85 4.0 -2.0
47 FG1802.ZCE 20170425 1213.0 1213.0 1233.0 1233.0 1232.0 1233.0 1233.0 20.0 20.0 8.0 19.72 10.0 6.0
48 FG1802.ZCE 20170426 1233.0 1233.0 1227.0 -6.0 0.0 0.0 10.0 0.0
49 FG1802.ZCE 20170427 1227.0 1231.0 4.0 0.0 0.0 10.0 0.0
50 FG1802.ZCE 20170428 1231.0 1234.0 3.0 0.0 0.0 10.0 0.0
51 FG1802.ZCE 20170502 1234.0 1236.0 1236.0 1236.0 1236.0 1236.0 2.0 2.0 4.0 9.89 10.0 0.0
52 FG1802.ZCE 20170503 1236.0 1236.0 1236.0 0.0 0.0 0.0 10.0 0.0
53 FG1802.ZCE 20170504 1236.0 1218.0 1218.0 1218.0 1218.0 1218.0 -18.0 -18.0 4.0 9.74 6.0 -4.0
54 FG1802.ZCE 20170505 1218.0 1218.0 1199.0 -19.0 0.0 0.0 6.0 0.0
55 FG1802.ZCE 20170508 1199.0 1199.0 0.0 0.0 0.0 6.0 0.0
56 FG1802.ZCE 20170509 1199.0 1199.0 0.0 0.0 0.0 6.0 0.0
57 FG1802.ZCE 20170510 1199.0 1191.0 -8.0 0.0 0.0 6.0 0.0
58 FG1802.ZCE 20170511 1191.0 1187.0 1187.0 1187.0 1187.0 1187.0 -4.0 -4.0 2.0 4.75 6.0 0.0
59 FG1802.ZCE 20170512 1187.0 1187.0 1195.0 8.0 0.0 0.0 6.0 0.0
60 FG1802.ZCE 20170515 1195.0 1220.0 25.0 0.0 0.0 6.0 0.0
61 FG1802.ZCE 20170516 1220.0 1225.0 5.0 0.0 0.0 6.0 0.0
62 FG1802.ZCE 20170517 1225.0 1222.0 1222.0 1222.0 1222.0 1222.0 -3.0 -3.0 2.0 4.89 4.0 -2.0
63 FG1802.ZCE 20170518 1222.0 1222.0 1222.0 0.0 0.0 0.0 4.0 0.0
64 FG1802.ZCE 20170519 1222.0 1259.0 37.0 0.0 0.0 4.0 0.0
65 FG1802.ZCE 20170522 1259.0 1268.0 1276.0 1267.0 1267.0 1271.0 8.0 12.0 10.0 25.42 8.0 4.0
66 FG1802.ZCE 20170523 1267.0 1271.0 1271.0 0.0 0.0 0.0 8.0 0.0
67 FG1802.ZCE 20170524 1271.0 1264.0 -7.0 0.0 0.0 8.0 0.0
68 FG1802.ZCE 20170525 1264.0 1263.0 -1.0 0.0 0.0 8.0 0.0
69 FG1802.ZCE 20170526 1263.0 1263.0 0.0 0.0 0.0 8.0 0.0
70 FG1802.ZCE 20170531 1263.0 1209.0 -54.0 0.0 0.0 8.0 0.0
71 FG1802.ZCE 20170601 1209.0 1199.0 -10.0 0.0 0.0 8.0 0.0
72 FG1802.ZCE 20170602 1199.0 1199.0 0.0 0.0 0.0 8.0 0.0
73 FG1802.ZCE 20170605 1199.0 1204.0 1204.0 1204.0 1204.0 1204.0 5.0 5.0 2.0 4.82 6.0 -2.0
74 FG1802.ZCE 20170606 1204.0 1204.0 1204.0 0.0 0.0 0.0 6.0 0.0
75 FG1802.ZCE 20170607 1204.0 1200.0 1200.0 1200.0 1200.0 1200.0 -4.0 -4.0 2.0 4.8 4.0 -2.0
76 FG1802.ZCE 20170608 1200.0 1200.0 1201.0 1.0 0.0 0.0 4.0 0.0
77 FG1802.ZCE 20170609 1201.0 1216.0 15.0 0.0 0.0 4.0 0.0
78 FG1802.ZCE 20170612 1216.0 1216.0 1229.0 1215.0 1221.0 1222.0 5.0 6.0 10.0 24.44 8.0 4.0
79 FG1802.ZCE 20170613 1221.0 1222.0 1205.0 -17.0 0.0 0.0 8.0 0.0
80 FG1802.ZCE 20170614 1205.0 1241.0 1241.0 1237.0 1237.0 1239.0 32.0 34.0 48.0 118.99 8.0 0.0
81 FG1802.ZCE 20170615 1237.0 1239.0 1236.0 -3.0 0.0 0.0 8.0 0.0
82 FG1802.ZCE 20170616 1236.0 1267.0 1267.0 1266.0 1266.0 1266.0 30.0 30.0 6.0 15.2 10.0 2.0
83 FG1802.ZCE 20170619 1266.0 1266.0 1294.0 1299.0 1294.0 1298.0 1297.0 32.0 31.0 6.0 15.56 6.0 -4.0
84 FG1802.ZCE 20170620 1298.0 1297.0 1293.0 -4.0 0.0 0.0 6.0 0.0
85 FG1802.ZCE 20170621 1293.0 1287.0 -6.0 0.0 0.0 6.0 0.0
86 FG1802.ZCE 20170622 1287.0 1245.0 -42.0 0.0 0.0 6.0 0.0
87 FG1802.ZCE 20170623 1245.0 1245.0 0.0 0.0 0.0 6.0 0.0
88 FG1802.ZCE 20170626 1245.0 1245.0 0.0 0.0 0.0 6.0 0.0
89 FG1802.ZCE 20170627 1245.0 1247.0 2.0 0.0 0.0 6.0 0.0
90 FG1802.ZCE 20170628 1247.0 1250.0 3.0 0.0 0.0 6.0 0.0
91 FG1802.ZCE 20170629 1250.0 1262.0 1296.0 1262.0 1296.0 1279.0 46.0 29.0 4.0 10.23 8.0 2.0
92 FG1802.ZCE 20170630 1296.0 1279.0 1282.0 1282.0 1282.0 1282.0 1282.0 3.0 3.0 2.0 5.13 10.0 2.0
93 FG1802.ZCE 20170703 1282.0 1282.0 1305.0 1305.0 1305.0 1305.0 1305.0 23.0 23.0 2.0 5.22 10.0 0.0
94 FG1802.ZCE 20170704 1305.0 1305.0 1293.0 -12.0 0.0 0.0 10.0 0.0
95 FG1802.ZCE 20170705 1293.0 1298.0 5.0 0.0 0.0 10.0 0.0
96 FG1802.ZCE 20170706 1298.0 1307.0 1307.0 1307.0 1307.0 1307.0 9.0 9.0 2.0 5.23 8.0 -2.0
97 FG1802.ZCE 20170707 1307.0 1307.0 1308.0 1339.0 1308.0 1339.0 1331.0 32.0 24.0 10.0 26.63 12.0 4.0
98 FG1802.ZCE 20170710 1339.0 1331.0 1319.0 1319.0 1319.0 1319.0 1319.0 -12.0 -12.0 4.0 10.55 8.0 -4.0
99 FG1802.ZCE 20170711 1319.0 1319.0 1321.0 1321.0 1321.0 1321.0 1321.0 2.0 2.0 2.0 5.28 8.0 0.0
100 FG1802.ZCE 20170712 1321.0 1321.0 1309.0 -12.0 0.0 0.0 8.0 0.0
101 FG1802.ZCE 20170713 1309.0 1305.0 1309.0 1305.0 1309.0 1307.0 0.0 -2.0 8.0 20.92 6.0 -2.0
102 FG1802.ZCE 20170714 1309.0 1307.0 1307.0 0.0 0.0 0.0 6.0 0.0
103 FG1802.ZCE 20170717 1307.0 1310.0 3.0 0.0 0.0 6.0 0.0
104 FG1802.ZCE 20170718 1310.0 1311.0 1.0 0.0 0.0 6.0 0.0
105 FG1802.ZCE 20170719 1311.0 1362.0 1362.0 1362.0 1362.0 1362.0 51.0 51.0 2.0 5.45 8.0 2.0
106 FG1802.ZCE 20170720 1362.0 1362.0 1357.0 -5.0 0.0 0.0 8.0 0.0
107 FG1802.ZCE 20170721 1357.0 1357.0 0.0 0.0 0.0 8.0 0.0
108 FG1802.ZCE 20170724 1357.0 1357.0 0.0 0.0 0.0 8.0 0.0
109 FG1802.ZCE 20170725 1357.0 1357.0 0.0 0.0 0.0 8.0 0.0
110 FG1802.ZCE 20170726 1357.0 1357.0 0.0 0.0 0.0 8.0 0.0
111 FG1802.ZCE 20170727 1357.0 1357.0 0.0 0.0 0.0 8.0 0.0
112 FG1802.ZCE 20170728 1357.0 1357.0 0.0 0.0 0.0 8.0 0.0
113 FG1802.ZCE 20170731 1357.0 1369.0 12.0 0.0 0.0 8.0 0.0
114 FG1802.ZCE 20170801 1369.0 1369.0 0.0 0.0 0.0 8.0 0.0
115 FG1802.ZCE 20170802 1369.0 1369.0 0.0 0.0 0.0 8.0 0.0
116 FG1802.ZCE 20170803 1369.0 1369.0 0.0 0.0 0.0 8.0 0.0
117 FG1802.ZCE 20170804 1369.0 1377.0 8.0 0.0 0.0 8.0 0.0
118 FG1802.ZCE 20170807 1377.0 1400.0 1400.0 1397.0 1397.0 1399.0 20.0 22.0 4.0 11.19 8.0 0.0
119 FG1802.ZCE 20170808 1397.0 1399.0 1365.0 1365.0 1360.0 1360.0 1362.0 -39.0 -37.0 6.0 16.34 10.0 2.0
120 FG1802.ZCE 20170809 1360.0 1362.0 1386.0 1416.0 1386.0 1416.0 1406.0 54.0 44.0 12.0 33.74 8.0 -2.0
121 FG1802.ZCE 20170810 1416.0 1406.0 1408.0 2.0 0.0 0.0 8.0 0.0
122 FG1802.ZCE 20170811 1408.0 1402.0 -6.0 0.0 0.0 8.0 0.0
123 FG1802.ZCE 20170814 1402.0 1419.0 1419.0 1417.0 1417.0 1418.0 15.0 16.0 4.0 11.34 10.0 2.0
124 FG1802.ZCE 20170815 1417.0 1418.0 1380.0 1380.0 1380.0 1380.0 1380.0 -38.0 -38.0 4.0 11.04 10.0 0.0
125 FG1802.ZCE 20170816 1380.0 1380.0 1390.0 1394.0 1390.0 1394.0 1392.0 14.0 12.0 6.0 16.7 12.0 2.0
126 FG1802.ZCE 20170817 1394.0 1392.0 1432.0 1432.0 1432.0 1432.0 1432.0 40.0 40.0 2.0 5.73 14.0 2.0
127 FG1802.ZCE 20170818 1432.0 1432.0 1429.0 -3.0 0.0 0.0 14.0 0.0
128 FG1802.ZCE 20170821 1429.0 1429.0 0.0 0.0 0.0 14.0 0.0
129 FG1802.ZCE 20170822 1429.0 1434.0 5.0 0.0 0.0 14.0 0.0
130 FG1802.ZCE 20170823 1434.0 1433.0 -1.0 0.0 0.0 14.0 0.0
131 FG1802.ZCE 20170824 1433.0 1435.0 2.0 0.0 0.0 14.0 0.0
132 FG1802.ZCE 20170825 1435.0 1435.0 0.0 0.0 0.0 14.0 0.0
133 FG1802.ZCE 20170828 1435.0 1435.0 0.0 0.0 0.0 14.0 0.0
134 FG1802.ZCE 20170829 1435.0 1426.0 -9.0 0.0 0.0 14.0 0.0
135 FG1802.ZCE 20170830 1426.0 1426.0 0.0 0.0 0.0 14.0 0.0
136 FG1802.ZCE 20170831 1426.0 1409.0 -17.0 0.0 0.0 14.0 0.0
137 FG1802.ZCE 20170901 1409.0 1414.0 1414.0 1406.0 1406.0 1410.0 -3.0 1.0 4.0 11.28 12.0 -2.0
138 FG1802.ZCE 20170904 1406.0 1410.0 1388.0 -22.0 0.0 0.0 12.0 0.0
139 FG1802.ZCE 20170905 1388.0 1388.0 0.0 0.0 0.0 12.0 0.0
140 FG1802.ZCE 20170906 1388.0 1387.0 -1.0 0.0 0.0 12.0 0.0
141 FG1802.ZCE 20170907 1387.0 1373.0 -14.0 0.0 0.0 12.0 0.0
142 FG1802.ZCE 20170908 1373.0 1356.0 1356.0 1356.0 1356.0 1356.0 -17.0 -17.0 2.0 5.42 10.0 -2.0
143 FG1802.ZCE 20170911 1356.0 1356.0 1365.0 9.0 0.0 0.0 10.0 0.0
144 FG1802.ZCE 20170912 1365.0 1371.0 6.0 0.0 0.0 10.0 0.0
145 FG1802.ZCE 20170913 1371.0 1368.0 -3.0 0.0 0.0 10.0 0.0
146 FG1802.ZCE 20170914 1368.0 1378.0 10.0 0.0 0.0 10.0 0.0
147 FG1802.ZCE 20170915 1378.0 1346.0 1346.0 1346.0 1346.0 1346.0 -32.0 -32.0 2.0 5.38 8.0 -2.0
148 FG1802.ZCE 20170918 1346.0 1346.0 1342.0 1342.0 1339.0 1339.0 1341.0 -7.0 -5.0 4.0 10.72 6.0 -2.0
149 FG1802.ZCE 20170919 1339.0 1341.0 1341.0 1341.0 1341.0 1341.0 1341.0 0.0 0.0 4.0 10.73 6.0 0.0
150 FG1802.ZCE 20170920 1341.0 1341.0 1341.0 0.0 0.0 0.0 6.0 0.0
151 FG1802.ZCE 20170921 1341.0 1318.0 1329.0 1318.0 1329.0 1324.0 -12.0 -17.0 4.0 10.59 8.0 2.0
152 FG1802.ZCE 20170922 1329.0 1324.0 1326.0 1326.0 1326.0 1326.0 1326.0 2.0 2.0 4.0 10.61 6.0 -2.0
153 FG1802.ZCE 20170925 1326.0 1326.0 1305.0 1326.0 1305.0 1320.0 1318.0 -6.0 -8.0 12.0 31.62 6.0 0.0
154 FG1802.ZCE 20170926 1320.0 1318.0 1318.0 0.0 0.0 0.0 6.0 0.0
155 FG1802.ZCE 20170927 1318.0 1318.0 0.0 0.0 0.0 6.0 0.0
156 FG1802.ZCE 20170928 1318.0 1318.0 0.0 0.0 0.0 6.0 0.0
157 FG1802.ZCE 20170929 1318.0 1315.0 -3.0 0.0 0.0 6.0 0.0
158 FG1802.ZCE 20171009 1315.0 1290.0 1290.0 1290.0 1290.0 1290.0 -25.0 -25.0 2.0 5.16 4.0 -2.0
159 FG1802.ZCE 20171010 1290.0 1290.0 1321.0 31.0 0.0 0.0 4.0 0.0
160 FG1802.ZCE 20171011 1321.0 1335.0 14.0 0.0 0.0 4.0 0.0
161 FG1802.ZCE 20171012 1335.0 1336.0 1.0 0.0 0.0 4.0 0.0
162 FG1802.ZCE 20171013 1336.0 1353.0 17.0 0.0 0.0 4.0 0.0
163 FG1802.ZCE 20171016 1353.0 1363.0 10.0 0.0 0.0 4.0 0.0
164 FG1802.ZCE 20171017 1363.0 1363.0 0.0 0.0 0.0 4.0 0.0
165 FG1802.ZCE 20171018 1363.0 1363.0 0.0 0.0 0.0 4.0 0.0
166 FG1802.ZCE 20171019 1363.0 1354.0 -9.0 0.0 0.0 4.0 0.0
167 FG1802.ZCE 20171020 1354.0 1364.0 10.0 0.0 0.0 4.0 0.0
168 FG1802.ZCE 20171023 1364.0 1351.0 -13.0 0.0 0.0 4.0 0.0
169 FG1802.ZCE 20171024 1351.0 1349.0 -2.0 0.0 0.0 4.0 0.0
170 FG1802.ZCE 20171025 1349.0 1330.0 -19.0 0.0 0.0 4.0 0.0
171 FG1802.ZCE 20171026 1330.0 1317.0 -13.0 0.0 0.0 4.0 0.0
172 FG1802.ZCE 20171027 1317.0 1307.0 -10.0 0.0 0.0 4.0 0.0
173 FG1802.ZCE 20171030 1307.0 1306.0 -1.0 0.0 0.0 4.0 0.0
174 FG1802.ZCE 20171031 1306.0 1305.0 -1.0 0.0 0.0 4.0 0.0
175 FG1802.ZCE 20171101 1305.0 1336.0 1336.0 1336.0 1336.0 1336.0 31.0 31.0 2.0 5.34 6.0 2.0
176 FG1802.ZCE 20171102 1336.0 1336.0 1336.0 0.0 0.0 0.0 6.0 0.0
177 FG1802.ZCE 20171103 1336.0 1334.0 -2.0 0.0 0.0 6.0 0.0
178 FG1802.ZCE 20171106 1334.0 1335.0 1335.0 1335.0 1335.0 1335.0 1.0 1.0 2.0 5.34 8.0 2.0
179 FG1802.ZCE 20171107 1335.0 1335.0 1351.0 1351.0 1351.0 1351.0 1351.0 16.0 16.0 2.0 5.4 6.0 -2.0
180 FG1802.ZCE 20171108 1351.0 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
181 FG1802.ZCE 20171109 1351.0 1379.0 28.0 0.0 0.0 6.0 0.0
182 FG1802.ZCE 20171110 1379.0 1389.0 1389.0 1389.0 1389.0 1389.0 10.0 10.0 2.0 5.56 8.0 2.0
183 FG1802.ZCE 20171113 1389.0 1389.0 1389.0 0.0 0.0 0.0 8.0 0.0
184 FG1802.ZCE 20171114 1389.0 1399.0 10.0 0.0 0.0 8.0 0.0
185 FG1802.ZCE 20171115 1399.0 1406.0 1406.0 1405.0 1405.0 1406.0 6.0 7.0 4.0 11.24 12.0 4.0
186 FG1802.ZCE 20171116 1405.0 1406.0 1399.0 1399.0 1399.0 1399.0 1399.0 -7.0 -7.0 2.0 5.6 14.0 2.0
187 FG1802.ZCE 20171117 1399.0 1399.0 1402.0 1448.0 1386.0 1413.0 1424.0 14.0 25.0 64.0 182.22 20.0 6.0
188 FG1802.ZCE 20171120 1413.0 1424.0 1468.0 1468.0 1445.0 1445.0 1457.0 21.0 33.0 4.0 11.65 20.0 0.0
189 FG1802.ZCE 20171121 1445.0 1457.0 1457.0 1457.0 1457.0 1457.0 1457.0 0.0 0.0 2.0 5.83 18.0 -2.0
190 FG1802.ZCE 20171122 1457.0 1457.0 1448.0 -9.0 0.0 0.0 18.0 0.0
191 FG1802.ZCE 20171123 1448.0 1439.0 1449.0 1434.0 1434.0 1441.0 -14.0 -7.0 6.0 17.29 18.0 0.0
192 FG1802.ZCE 20171124 1434.0 1441.0 1441.0 0.0 0.0 0.0 18.0 0.0
193 FG1802.ZCE 20171127 1441.0 1470.0 1470.0 1470.0 1470.0 1470.0 29.0 29.0 2.0 5.88 16.0 -2.0
194 FG1802.ZCE 20171128 1470.0 1470.0 1418.0 1418.0 1418.0 1418.0 1418.0 -52.0 -52.0 2.0 5.67 16.0 0.0
195 FG1802.ZCE 20171129 1418.0 1418.0 1418.0 0.0 0.0 0.0 16.0 0.0
196 FG1802.ZCE 20171130 1418.0 1458.0 1484.0 1458.0 1460.0 1472.0 42.0 54.0 26.0 76.52 24.0 8.0
197 FG1802.ZCE 20171201 1460.0 1472.0 1494.0 1494.0 1494.0 1494.0 1494.0 22.0 22.0 2.0 5.98 24.0 0.0
198 FG1802.ZCE 20171204 1494.0 1494.0 1482.0 1503.0 1482.0 1503.0 1493.0 9.0 -1.0 10.0 29.87 20.0 -4.0
199 FG1802.ZCE 20171205 1503.0 1493.0 1492.0 1492.0 1492.0 1492.0 1492.0 -1.0 -1.0 2.0 5.97 20.0 0.0
200 FG1802.ZCE 20171206 1492.0 1492.0 1492.0 0.0 0.0 0.0 20.0 0.0
201 FG1802.ZCE 20171207 1492.0 1459.0 1459.0 1459.0 1459.0 1459.0 -33.0 -33.0 2.0 5.84 20.0 0.0
202 FG1802.ZCE 20171208 1459.0 1459.0 1462.0 3.0 0.0 0.0 20.0 0.0
203 FG1802.ZCE 20171211 1462.0 1462.0 0.0 0.0 0.0 20.0 0.0
204 FG1802.ZCE 20171212 1462.0 1462.0 0.0 0.0 0.0 20.0 0.0
205 FG1802.ZCE 20171213 1462.0 1501.0 1501.0 1501.0 1501.0 1501.0 39.0 39.0 2.0 6.0 20.0 0.0
206 FG1802.ZCE 20171214 1501.0 1501.0 1512.0 1512.0 1512.0 1512.0 1512.0 11.0 11.0 4.0 12.1 20.0 0.0
207 FG1802.ZCE 20171215 1512.0 1512.0 1498.0 -14.0 0.0 0.0 20.0 0.0
208 FG1802.ZCE 20171218 1498.0 1500.0 1523.0 1500.0 1523.0 1512.0 25.0 14.0 4.0 12.09 22.0 2.0
209 FG1802.ZCE 20171219 1523.0 1512.0 1529.0 1529.0 1529.0 1529.0 1529.0 17.0 17.0 4.0 12.23 22.0 0.0
210 FG1802.ZCE 20171220 1529.0 1529.0 1524.0 -5.0 0.0 0.0 22.0 0.0
211 FG1802.ZCE 20171221 1524.0 1539.0 1539.0 1539.0 1539.0 1539.0 15.0 15.0 2.0 6.16 22.0 0.0
212 FG1802.ZCE 20171222 1539.0 1539.0 1539.0 0.0 0.0 0.0 22.0 0.0
213 FG1802.ZCE 20171225 1539.0 1528.0 -11.0 0.0 0.0 22.0 0.0
214 FG1802.ZCE 20171226 1528.0 1528.0 0.0 0.0 0.0 22.0 0.0
215 FG1802.ZCE 20171227 1528.0 1519.0 -9.0 0.0 0.0 22.0 0.0
216 FG1802.ZCE 20171228 1519.0 1512.0 1512.0 1472.0 1472.0 1483.0 -47.0 -36.0 30.0 88.97 8.0 -14.0
217 FG1802.ZCE 20171229 1472.0 1483.0 1492.0 1492.0 1492.0 1492.0 1492.0 9.0 9.0 2.0 5.97 8.0 0.0
218 FG1802.ZCE 20180102 1492.0 1492.0 1506.0 1508.0 1506.0 1508.0 1507.0 16.0 15.0 6.0 18.09 6.0 -2.0
219 FG1802.ZCE 20180103 1508.0 1507.0 1465.0 1465.0 1461.0 1461.0 1464.0 -46.0 -43.0 6.0 17.56 6.0 0.0
220 FG1802.ZCE 20180104 1461.0 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
221 FG1802.ZCE 20180105 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
222 FG1802.ZCE 20180108 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
223 FG1802.ZCE 20180109 1464.0 1464.0 0.0 0.0 0.0 6.0 0.0
224 FG1802.ZCE 20180110 1464.0 1535.0 1535.0 1489.0 1502.0 1509.0 38.0 45.0 46.0 138.86 14.0 8.0
225 FG1802.ZCE 20180111 1502.0 1509.0 1481.0 1481.0 1481.0 1481.0 1481.0 -28.0 -28.0 8.0 23.7 6.0 -8.0
226 FG1802.ZCE 20180112 1481.0 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
227 FG1802.ZCE 20180115 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
228 FG1802.ZCE 20180116 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
229 FG1802.ZCE 20180117 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
230 FG1802.ZCE 20180118 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
231 FG1802.ZCE 20180119 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
232 FG1802.ZCE 20180122 1481.0 1481.0 0.0 0.0 0.0 6.0 0.0
233 FG1802.ZCE 20180123 1481.0 1487.0 1487.0 1436.0 1436.0 1462.0 -45.0 -19.0 4.0 11.69 2.0 -4.0
234 FG1802.ZCE 20180124 1436.0 1462.0 1499.0 1499.0 1499.0 1499.0 1499.0 37.0 37.0 2.0 6.0 2.0 0.0
235 FG1802.ZCE 20180125 1499.0 1499.0 1499.0 0.0 0.0 0.0 2.0 0.0
236 FG1802.ZCE 20180126 1499.0 1499.0 0.0 0.0 0.0 2.0 0.0
237 FG1802.ZCE 20180129 1499.0 1528.0 1556.0 1528.0 1556.0 1549.0 57.0 50.0 8.0 24.78 10.0 8.0
238 FG1802.ZCE 20180130 1556.0 1549.0 1570.0 1570.0 1565.0 1565.0 1568.0 16.0 19.0 4.0 12.54 10.0 0.0
239 FG1802.ZCE 20180131 1565.0 1568.0 1581.0 1598.0 1501.0 1598.0 1564.0 30.0 -4.0 16.0 50.03 8.0 -2.0
240 FG1802.ZCE 20180201 1598.0 1564.0 1500.0 1500.0 1500.0 1500.0 1500.0 -64.0 -64.0 8.0 24.0 0.0 -8.0
241 FG1802.ZCE 20180202 1500.0 1500.0 1506.0 6.0 0.0 0.0 0.0 0.0
242 FG1802.ZCE 20180205 1506.0 1517.0 11.0 0.0 0.0 0.0 0.0
243 FG1802.ZCE 20180206 1517.0 1516.0 -1.0 0.0 0.0 0.0 0.0
244 FG1802.ZCE 20180207 1516.0 1513.0 -3.0 0.0 0.0 0.0 0.0
245 FG1802.ZCE 20180208 1513.0 1522.0 9.0 0.0 0.0 0.0 0.0
246 FG1802.ZCE 20180209 1522.0 1491.0 -31.0 0.0 0.0 0.0 0.0
247 FG1802.ZCE 20180212 1491.0 1476.0 -15.0 0.0 0.0 0.0 0.0
248 FG1802.ZCE 20180213 1476.0 1474.0 -2.0 0.0 0.0 0.0 0.0
249 FG1802.ZCE 20180214 1474.0 1483.0 9.0 0.0 0.0 0.0 0.0