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/FG1803.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
FG1803.ZCE,20170315,,1253.0,1282.0,1295.0,1251.0,1258.0,1268.0,5.0,15.0,68.0,172.4,0.0,0.0,
FG1803.ZCE,20170316,1258.0,1268.0,,,,,1268.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170317,,1268.0,,,,,1264.0,,-4.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170320,,1264.0,,,,,1253.0,,-11.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170321,,1253.0,,,,,1253.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170322,,1253.0,,,,,1235.0,,-18.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170323,,1235.0,,,,,1225.0,,-10.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170324,,1225.0,,,,,1225.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170327,,1225.0,,,,,1206.0,,-19.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170328,,1206.0,,,,,1208.0,,2.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170329,,1208.0,,,,,1214.0,,6.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170330,,1214.0,,,,,1214.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170331,,1214.0,,,,,1227.0,,13.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170405,,1227.0,,,,,1244.0,,17.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170406,,1244.0,,,,,1246.0,,2.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170407,,1246.0,,,,,1246.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170410,,1246.0,,,,,1246.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170411,,1246.0,,,,,1217.0,,-29.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170412,,1217.0,,,,,1207.0,,-10.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170413,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170414,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170417,,1207.0,,,,,1198.0,,-9.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170418,,1198.0,,,,,1182.0,,-16.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170419,,1182.0,,,,,1182.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170420,,1182.0,,,,,1213.0,,31.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170421,,1213.0,,,,,1218.0,,5.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170424,,1218.0,,,,,1239.0,,21.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170425,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170426,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170427,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170428,,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170502,,1239.0,,,,,1242.0,,3.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170503,,1242.0,,,,,1242.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170504,,1242.0,,,,,1213.0,,-29.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170505,,1213.0,,,,,1194.0,,-19.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170508,,1194.0,,,,,1194.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170509,,1194.0,,,,,1194.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170510,,1194.0,,,,,1189.0,,-5.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170511,,1189.0,,,,,1203.0,,14.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170512,,1203.0,,,,,1203.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170515,,1203.0,,,,,1218.0,,15.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170516,,1218.0,,,,,1221.0,,3.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170517,,1221.0,,,,,1215.0,,-6.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20170518,,1215.0,1214.0,1215.0,1211.0,1215.0,1213.0,0.0,-2.0,6.0,14.56,6.0,6.0,
FG1803.ZCE,20170519,1215.0,1213.0,1252.0,1252.0,1237.0,1237.0,1243.0,24.0,30.0,6.0,14.92,2.0,-4.0,
FG1803.ZCE,20170522,1237.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170523,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170524,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170525,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170526,,1243.0,,,,,1243.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170531,,1243.0,,,,,1203.0,,-40.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170601,,1203.0,,,,,1193.0,,-10.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170602,,1193.0,,,,,1193.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170605,,1193.0,,,,,1193.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170606,,1193.0,1200.0,1200.0,1200.0,1200.0,1200.0,7.0,7.0,2.0,4.8,4.0,2.0,
FG1803.ZCE,20170607,1200.0,1200.0,1189.0,1189.0,1189.0,1189.0,1189.0,-11.0,-11.0,2.0,4.76,6.0,2.0,
FG1803.ZCE,20170608,1189.0,1189.0,1195.0,1195.0,1195.0,1195.0,1195.0,6.0,6.0,2.0,4.78,6.0,0.0,
FG1803.ZCE,20170609,1195.0,1195.0,,,,,1205.0,,10.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170612,,1205.0,1206.0,1206.0,1206.0,1206.0,1206.0,1.0,1.0,2.0,4.82,4.0,-2.0,
FG1803.ZCE,20170613,1206.0,1206.0,,,,,1198.0,,-8.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170614,,1198.0,1214.0,1236.0,1214.0,1231.0,1227.0,33.0,29.0,6.0,14.72,6.0,2.0,
FG1803.ZCE,20170615,1231.0,1227.0,,,,,1227.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170616,,1227.0,1227.0,1227.0,1227.0,1227.0,1227.0,0.0,0.0,2.0,4.91,4.0,-2.0,
FG1803.ZCE,20170619,1227.0,1227.0,,,,,1249.0,,22.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170620,,1249.0,,,,,1249.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170621,,1249.0,,,,,1249.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170622,,1249.0,,,,,1217.0,,-32.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170623,,1217.0,,,,,1217.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170626,,1217.0,1214.0,1214.0,1214.0,1214.0,1214.0,-3.0,-3.0,2.0,4.86,2.0,-2.0,
FG1803.ZCE,20170627,1214.0,1214.0,,,,,1223.0,,9.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170628,,1223.0,,,,,1227.0,,4.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170629,,1227.0,,,,,1274.0,,47.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170630,,1274.0,,,,,1283.0,,9.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170703,,1283.0,,,,,1286.0,,3.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170704,,1286.0,,,,,1282.0,,-4.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170705,,1282.0,,,,,1294.0,,12.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170706,,1294.0,,,,,1294.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20170707,,1294.0,1326.0,1326.0,1326.0,1326.0,1326.0,32.0,32.0,4.0,10.61,6.0,4.0,
FG1803.ZCE,20170710,1326.0,1326.0,,,,,1303.0,,-23.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170711,,1303.0,,,,,1303.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170712,,1303.0,,,,,1298.0,,-5.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170713,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170714,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170717,,1298.0,,,,,1304.0,,6.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170718,,1304.0,,,,,1304.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170719,,1304.0,1346.0,1346.0,1346.0,1346.0,1346.0,42.0,42.0,4.0,10.77,4.0,-2.0,
FG1803.ZCE,20170720,1346.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170721,,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170724,,1346.0,,,,,1344.0,,-2.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170725,,1344.0,,,,,1345.0,,1.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20170726,,1345.0,1345.0,1345.0,1345.0,1345.0,1345.0,0.0,0.0,6.0,16.14,6.0,2.0,
FG1803.ZCE,20170727,1345.0,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170728,,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170731,,1345.0,,,,,1351.0,,6.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170801,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170802,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170803,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170804,,1351.0,,,,,1363.0,,12.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170807,,1363.0,,,,,1356.0,,-7.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170808,,1356.0,,,,,1356.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20170809,,1356.0,1404.0,1404.0,1402.0,1402.0,1403.0,46.0,47.0,4.0,11.22,8.0,2.0,
FG1803.ZCE,20170810,1402.0,1403.0,1407.0,1418.0,1407.0,1418.0,1411.0,15.0,8.0,6.0,16.93,8.0,0.0,
FG1803.ZCE,20170811,1418.0,1411.0,,,,,1403.0,,-8.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170814,,1403.0,,,,,1403.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170815,,1403.0,,,,,1393.0,,-10.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170816,,1393.0,,,,,1395.0,,2.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170817,,1395.0,1411.0,1411.0,1411.0,1411.0,1411.0,16.0,16.0,2.0,5.64,8.0,0.0,
FG1803.ZCE,20170818,1411.0,1411.0,,,,,1416.0,,5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170821,,1416.0,,,,,1421.0,,5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170822,,1421.0,,,,,1426.0,,5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170823,,1426.0,,,,,1426.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170824,,1426.0,,,,,1429.0,,3.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170825,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170828,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170829,,1429.0,,,,,1427.0,,-2.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170830,,1427.0,,,,,1427.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170831,,1427.0,,,,,1410.0,,-17.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170901,,1410.0,,,,,1405.0,,-5.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170904,,1405.0,,,,,1382.0,,-23.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170905,,1382.0,,,,,1382.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20170906,,1382.0,1390.0,1400.0,1390.0,1400.0,1395.0,18.0,13.0,4.0,11.16,10.0,2.0,
FG1803.ZCE,20170907,1400.0,1395.0,,,,,1377.0,,-18.0,0.0,0.0,10.0,0.0,
FG1803.ZCE,20170908,,1377.0,1364.0,1364.0,1364.0,1364.0,1364.0,-13.0,-13.0,2.0,5.46,10.0,0.0,
FG1803.ZCE,20170911,1364.0,1364.0,,,,,1364.0,,0.0,0.0,0.0,10.0,0.0,
FG1803.ZCE,20170912,,1364.0,1379.0,1379.0,1379.0,1379.0,1379.0,15.0,15.0,4.0,11.03,12.0,2.0,
FG1803.ZCE,20170913,1379.0,1379.0,,,,,1367.0,,-12.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20170914,,1367.0,1385.0,1385.0,1385.0,1385.0,1385.0,18.0,18.0,2.0,5.54,14.0,2.0,
FG1803.ZCE,20170915,1385.0,1385.0,,,,,1346.0,,-39.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170918,,1346.0,,,,,1333.0,,-13.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170919,,1333.0,,,,,1319.0,,-14.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170920,,1319.0,,,,,1319.0,,0.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20170921,,1319.0,1323.0,1324.0,1323.0,1324.0,1324.0,5.0,5.0,4.0,10.59,16.0,2.0,
FG1803.ZCE,20170922,1324.0,1324.0,,,,,1318.0,,-6.0,0.0,0.0,16.0,0.0,
FG1803.ZCE,20170925,,1318.0,1333.0,1333.0,1333.0,1333.0,1333.0,15.0,15.0,2.0,5.33,16.0,0.0,
FG1803.ZCE,20170926,1333.0,1333.0,1302.0,1302.0,1302.0,1302.0,1302.0,-31.0,-31.0,4.0,10.42,12.0,-4.0,
FG1803.ZCE,20170927,1302.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20170928,,1302.0,,,,,1298.0,,-4.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20170929,,1298.0,1298.0,1298.0,1288.0,1297.0,1293.0,-1.0,-5.0,8.0,20.69,6.0,-6.0,
FG1803.ZCE,20171009,1297.0,1293.0,,,,,1290.0,,-3.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171010,,1290.0,,,,,1324.0,,34.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171011,,1324.0,,,,,1324.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171012,,1324.0,,,,,1325.0,,1.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171013,,1325.0,,,,,1342.0,,17.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171016,,1342.0,,,,,1351.0,,9.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171017,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171018,,1351.0,,,,,1351.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171019,,1351.0,,,,,1345.0,,-6.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171020,,1345.0,,,,,1361.0,,16.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171023,,1361.0,1339.0,1339.0,1339.0,1339.0,1339.0,-22.0,-22.0,2.0,5.36,6.0,0.0,
FG1803.ZCE,20171024,1339.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171025,,1339.0,,,,,1330.0,,-9.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171026,,1330.0,,,,,1317.0,,-13.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171027,,1317.0,,,,,1304.0,,-13.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171030,,1304.0,,,,,1302.0,,-2.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171031,,1302.0,,,,,1299.0,,-3.0,0.0,0.0,6.0,0.0,
FG1803.ZCE,20171101,,1299.0,1313.0,1334.0,1313.0,1334.0,1324.0,35.0,25.0,6.0,15.89,12.0,6.0,
FG1803.ZCE,20171102,1334.0,1324.0,1321.0,1321.0,1321.0,1321.0,1321.0,-3.0,-3.0,2.0,5.28,12.0,0.0,
FG1803.ZCE,20171103,1321.0,1321.0,,,,,1321.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171106,,1321.0,1335.0,1340.0,1335.0,1335.0,1336.0,14.0,15.0,8.0,21.38,16.0,4.0,
FG1803.ZCE,20171107,1335.0,1336.0,1345.0,1351.0,1345.0,1351.0,1349.0,15.0,13.0,6.0,16.19,14.0,-2.0,
FG1803.ZCE,20171108,1351.0,1349.0,,,,,1354.0,,5.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20171109,,1354.0,1354.0,1380.0,1354.0,1380.0,1367.0,26.0,13.0,4.0,10.94,16.0,2.0,
FG1803.ZCE,20171110,1380.0,1367.0,1386.0,1386.0,1386.0,1386.0,1386.0,19.0,19.0,2.0,5.54,18.0,2.0,
FG1803.ZCE,20171113,1386.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,18.0,0.0,
FG1803.ZCE,20171114,,1386.0,,,,,1400.0,,14.0,0.0,0.0,18.0,0.0,
FG1803.ZCE,20171115,,1400.0,1403.0,1403.0,1403.0,1403.0,1403.0,3.0,3.0,2.0,5.61,18.0,0.0,
FG1803.ZCE,20171116,1403.0,1403.0,1394.0,1394.0,1394.0,1394.0,1394.0,-9.0,-9.0,4.0,11.15,16.0,-2.0,
FG1803.ZCE,20171117,1394.0,1394.0,,,,,1395.0,,1.0,0.0,0.0,16.0,0.0,
FG1803.ZCE,20171120,,1395.0,,,,,1428.0,,33.0,0.0,0.0,16.0,0.0,
FG1803.ZCE,20171121,,1428.0,1435.0,1443.0,1432.0,1435.0,1437.0,7.0,9.0,12.0,34.49,26.0,10.0,
FG1803.ZCE,20171122,1435.0,1437.0,1446.0,1446.0,1435.0,1435.0,1442.0,-2.0,5.0,8.0,23.06,18.0,-8.0,
FG1803.ZCE,20171123,1435.0,1442.0,1434.0,1454.0,1434.0,1454.0,1444.0,12.0,2.0,4.0,11.55,20.0,2.0,
FG1803.ZCE,20171124,1454.0,1444.0,,,,,1450.0,,6.0,0.0,0.0,20.0,0.0,
FG1803.ZCE,20171127,,1450.0,,,,,1450.0,,0.0,0.0,0.0,20.0,0.0,
FG1803.ZCE,20171128,,1450.0,,,,,1441.0,,-9.0,0.0,0.0,20.0,0.0,
FG1803.ZCE,20171129,,1441.0,1456.0,1456.0,1456.0,1456.0,1456.0,15.0,15.0,2.0,5.82,18.0,-2.0,
FG1803.ZCE,20171130,1456.0,1456.0,1461.0,1468.0,1461.0,1468.0,1466.0,12.0,10.0,6.0,17.59,14.0,-4.0,
FG1803.ZCE,20171201,1468.0,1466.0,1438.0,1438.0,1438.0,1438.0,1438.0,-28.0,-28.0,2.0,5.75,12.0,-2.0,
FG1803.ZCE,20171204,1438.0,1438.0,,,,,1484.0,,46.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171205,,1484.0,,,,,1484.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171206,,1484.0,,,,,1484.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171207,,1484.0,,,,,1457.0,,-27.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171208,,1457.0,,,,,1457.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171211,,1457.0,1438.0,1438.0,1438.0,1438.0,1438.0,-19.0,-19.0,2.0,5.75,12.0,0.0,
FG1803.ZCE,20171212,1438.0,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171213,,1438.0,,,,,1464.0,,26.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171214,,1464.0,1458.0,1458.0,1458.0,1458.0,1458.0,-6.0,-6.0,2.0,5.83,12.0,0.0,
FG1803.ZCE,20171215,1458.0,1458.0,,,,,1451.0,,-7.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171218,,1451.0,1481.0,1484.0,1463.0,1463.0,1474.0,12.0,23.0,10.0,29.49,12.0,0.0,
FG1803.ZCE,20171219,1463.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171220,,1474.0,,,,,1474.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171221,,1474.0,,,,,1474.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171222,,1474.0,,,,,1490.0,,16.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171225,,1490.0,,,,,1490.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171226,,1490.0,,,,,1490.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171227,,1490.0,,,,,1476.0,,-14.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171228,,1476.0,,,,,1473.0,,-3.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20171229,,1473.0,,,,,1473.0,,0.0,0.0,0.0,12.0,0.0,
FG1803.ZCE,20180102,,1473.0,1462.0,1462.0,1462.0,1462.0,1462.0,-11.0,-11.0,4.0,11.7,8.0,-4.0,
FG1803.ZCE,20180103,1462.0,1462.0,1465.0,1465.0,1435.0,1435.0,1445.0,-27.0,-17.0,6.0,17.34,8.0,0.0,
FG1803.ZCE,20180104,1435.0,1445.0,,,,,1447.0,,2.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20180105,,1447.0,,,,,1447.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20180108,,1447.0,1510.0,1510.0,1476.0,1476.0,1490.0,29.0,43.0,10.0,29.79,8.0,0.0,
FG1803.ZCE,20180109,1476.0,1490.0,,,,,1490.0,,0.0,0.0,0.0,8.0,0.0,
FG1803.ZCE,20180110,,1490.0,1550.0,1550.0,1532.0,1532.0,1544.0,42.0,54.0,6.0,18.52,4.0,-4.0,
FG1803.ZCE,20180111,1532.0,1544.0,,,,,1544.0,,0.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180112,,1544.0,,,,,1539.0,,-5.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180115,,1539.0,,,,,1533.0,,-6.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180116,,1533.0,1530.0,1530.0,1530.0,1530.0,1530.0,-3.0,-3.0,2.0,6.12,4.0,0.0,
FG1803.ZCE,20180117,1530.0,1530.0,1455.0,1520.0,1455.0,1495.0,1481.0,-35.0,-49.0,8.0,23.7,4.0,0.0,
FG1803.ZCE,20180118,1495.0,1481.0,1524.0,1524.0,1524.0,1524.0,1524.0,43.0,43.0,10.0,30.48,10.0,6.0,
FG1803.ZCE,20180119,1524.0,1524.0,,,,,1524.0,,0.0,0.0,0.0,10.0,0.0,
FG1803.ZCE,20180122,,1524.0,1500.0,1528.0,1458.0,1458.0,1474.0,-66.0,-50.0,14.0,41.27,2.0,-8.0,
FG1803.ZCE,20180123,1458.0,1474.0,1485.0,1485.0,1485.0,1485.0,1485.0,11.0,11.0,2.0,5.94,2.0,0.0,
FG1803.ZCE,20180124,1485.0,1485.0,,,,,1480.0,,-5.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180125,,1480.0,1470.0,1470.0,1470.0,1470.0,1470.0,-10.0,-10.0,2.0,5.88,2.0,0.0,
FG1803.ZCE,20180126,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180129,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180130,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180131,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180201,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180202,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180205,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180206,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180207,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180208,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180209,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180212,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180213,,1470.0,,,,,1468.0,,-2.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180214,,1468.0,,,,,1468.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180222,,1468.0,,,,,1468.0,,0.0,0.0,0.0,2.0,0.0,
FG1803.ZCE,20180223,,1468.0,1504.0,1535.0,1485.0,1535.0,1515.0,67.0,47.0,22.0,66.65,18.0,16.0,
FG1803.ZCE,20180226,1535.0,1515.0,1579.0,1590.0,1550.0,1570.0,1574.0,55.0,59.0,16.0,50.36,14.0,-4.0,
FG1803.ZCE,20180227,1570.0,1574.0,,,,,1650.0,,76.0,0.0,0.0,14.0,0.0,
FG1803.ZCE,20180228,,1650.0,1598.0,1598.0,1597.0,1597.0,1597.0,-53.0,-53.0,14.0,44.73,6.0,-8.0,
FG1803.ZCE,20180301,1597.0,1597.0,1469.0,1469.0,1469.0,1469.0,1469.0,-128.0,-128.0,2.0,5.88,4.0,-2.0,
FG1803.ZCE,20180302,1469.0,1469.0,,,,,1538.0,,69.0,0.0,0.0,4.0,0.0,
FG1803.ZCE,20180305,,1538.0,1500.0,1500.0,1490.0,1490.0,1495.0,-48.0,-43.0,4.0,11.96,0.0,-4.0,
FG1803.ZCE,20180306,1490.0,1495.0,,,,,1487.0,,-8.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180307,,1487.0,,,,,1489.0,,2.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180308,,1489.0,,,,,1482.0,,-7.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180309,,1482.0,,,,,1471.0,,-11.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180312,,1471.0,,,,,1476.0,,5.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180313,,1476.0,,,,,1476.0,,0.0,0.0,0.0,0.0,0.0,
FG1803.ZCE,20180314,,1476.0,,,,,1478.0,,2.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1803.ZCE 20170315 1253.0 1282.0 1295.0 1251.0 1258.0 1268.0 5.0 15.0 68.0 172.4 0.0 0.0
3 FG1803.ZCE 20170316 1258.0 1268.0 1268.0 0.0 0.0 0.0 0.0 0.0
4 FG1803.ZCE 20170317 1268.0 1264.0 -4.0 0.0 0.0 0.0 0.0
5 FG1803.ZCE 20170320 1264.0 1253.0 -11.0 0.0 0.0 0.0 0.0
6 FG1803.ZCE 20170321 1253.0 1253.0 0.0 0.0 0.0 0.0 0.0
7 FG1803.ZCE 20170322 1253.0 1235.0 -18.0 0.0 0.0 0.0 0.0
8 FG1803.ZCE 20170323 1235.0 1225.0 -10.0 0.0 0.0 0.0 0.0
9 FG1803.ZCE 20170324 1225.0 1225.0 0.0 0.0 0.0 0.0 0.0
10 FG1803.ZCE 20170327 1225.0 1206.0 -19.0 0.0 0.0 0.0 0.0
11 FG1803.ZCE 20170328 1206.0 1208.0 2.0 0.0 0.0 0.0 0.0
12 FG1803.ZCE 20170329 1208.0 1214.0 6.0 0.0 0.0 0.0 0.0
13 FG1803.ZCE 20170330 1214.0 1214.0 0.0 0.0 0.0 0.0 0.0
14 FG1803.ZCE 20170331 1214.0 1227.0 13.0 0.0 0.0 0.0 0.0
15 FG1803.ZCE 20170405 1227.0 1244.0 17.0 0.0 0.0 0.0 0.0
16 FG1803.ZCE 20170406 1244.0 1246.0 2.0 0.0 0.0 0.0 0.0
17 FG1803.ZCE 20170407 1246.0 1246.0 0.0 0.0 0.0 0.0 0.0
18 FG1803.ZCE 20170410 1246.0 1246.0 0.0 0.0 0.0 0.0 0.0
19 FG1803.ZCE 20170411 1246.0 1217.0 -29.0 0.0 0.0 0.0 0.0
20 FG1803.ZCE 20170412 1217.0 1207.0 -10.0 0.0 0.0 0.0 0.0
21 FG1803.ZCE 20170413 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
22 FG1803.ZCE 20170414 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
23 FG1803.ZCE 20170417 1207.0 1198.0 -9.0 0.0 0.0 0.0 0.0
24 FG1803.ZCE 20170418 1198.0 1182.0 -16.0 0.0 0.0 0.0 0.0
25 FG1803.ZCE 20170419 1182.0 1182.0 0.0 0.0 0.0 0.0 0.0
26 FG1803.ZCE 20170420 1182.0 1213.0 31.0 0.0 0.0 0.0 0.0
27 FG1803.ZCE 20170421 1213.0 1218.0 5.0 0.0 0.0 0.0 0.0
28 FG1803.ZCE 20170424 1218.0 1239.0 21.0 0.0 0.0 0.0 0.0
29 FG1803.ZCE 20170425 1239.0 1239.0 0.0 0.0 0.0 0.0 0.0
30 FG1803.ZCE 20170426 1239.0 1239.0 0.0 0.0 0.0 0.0 0.0
31 FG1803.ZCE 20170427 1239.0 1239.0 0.0 0.0 0.0 0.0 0.0
32 FG1803.ZCE 20170428 1239.0 1239.0 0.0 0.0 0.0 0.0 0.0
33 FG1803.ZCE 20170502 1239.0 1242.0 3.0 0.0 0.0 0.0 0.0
34 FG1803.ZCE 20170503 1242.0 1242.0 0.0 0.0 0.0 0.0 0.0
35 FG1803.ZCE 20170504 1242.0 1213.0 -29.0 0.0 0.0 0.0 0.0
36 FG1803.ZCE 20170505 1213.0 1194.0 -19.0 0.0 0.0 0.0 0.0
37 FG1803.ZCE 20170508 1194.0 1194.0 0.0 0.0 0.0 0.0 0.0
38 FG1803.ZCE 20170509 1194.0 1194.0 0.0 0.0 0.0 0.0 0.0
39 FG1803.ZCE 20170510 1194.0 1189.0 -5.0 0.0 0.0 0.0 0.0
40 FG1803.ZCE 20170511 1189.0 1203.0 14.0 0.0 0.0 0.0 0.0
41 FG1803.ZCE 20170512 1203.0 1203.0 0.0 0.0 0.0 0.0 0.0
42 FG1803.ZCE 20170515 1203.0 1218.0 15.0 0.0 0.0 0.0 0.0
43 FG1803.ZCE 20170516 1218.0 1221.0 3.0 0.0 0.0 0.0 0.0
44 FG1803.ZCE 20170517 1221.0 1215.0 -6.0 0.0 0.0 0.0 0.0
45 FG1803.ZCE 20170518 1215.0 1214.0 1215.0 1211.0 1215.0 1213.0 0.0 -2.0 6.0 14.56 6.0 6.0
46 FG1803.ZCE 20170519 1215.0 1213.0 1252.0 1252.0 1237.0 1237.0 1243.0 24.0 30.0 6.0 14.92 2.0 -4.0
47 FG1803.ZCE 20170522 1237.0 1243.0 1243.0 0.0 0.0 0.0 2.0 0.0
48 FG1803.ZCE 20170523 1243.0 1243.0 0.0 0.0 0.0 2.0 0.0
49 FG1803.ZCE 20170524 1243.0 1243.0 0.0 0.0 0.0 2.0 0.0
50 FG1803.ZCE 20170525 1243.0 1243.0 0.0 0.0 0.0 2.0 0.0
51 FG1803.ZCE 20170526 1243.0 1243.0 0.0 0.0 0.0 2.0 0.0
52 FG1803.ZCE 20170531 1243.0 1203.0 -40.0 0.0 0.0 2.0 0.0
53 FG1803.ZCE 20170601 1203.0 1193.0 -10.0 0.0 0.0 2.0 0.0
54 FG1803.ZCE 20170602 1193.0 1193.0 0.0 0.0 0.0 2.0 0.0
55 FG1803.ZCE 20170605 1193.0 1193.0 0.0 0.0 0.0 2.0 0.0
56 FG1803.ZCE 20170606 1193.0 1200.0 1200.0 1200.0 1200.0 1200.0 7.0 7.0 2.0 4.8 4.0 2.0
57 FG1803.ZCE 20170607 1200.0 1200.0 1189.0 1189.0 1189.0 1189.0 1189.0 -11.0 -11.0 2.0 4.76 6.0 2.0
58 FG1803.ZCE 20170608 1189.0 1189.0 1195.0 1195.0 1195.0 1195.0 1195.0 6.0 6.0 2.0 4.78 6.0 0.0
59 FG1803.ZCE 20170609 1195.0 1195.0 1205.0 10.0 0.0 0.0 6.0 0.0
60 FG1803.ZCE 20170612 1205.0 1206.0 1206.0 1206.0 1206.0 1206.0 1.0 1.0 2.0 4.82 4.0 -2.0
61 FG1803.ZCE 20170613 1206.0 1206.0 1198.0 -8.0 0.0 0.0 4.0 0.0
62 FG1803.ZCE 20170614 1198.0 1214.0 1236.0 1214.0 1231.0 1227.0 33.0 29.0 6.0 14.72 6.0 2.0
63 FG1803.ZCE 20170615 1231.0 1227.0 1227.0 0.0 0.0 0.0 6.0 0.0
64 FG1803.ZCE 20170616 1227.0 1227.0 1227.0 1227.0 1227.0 1227.0 0.0 0.0 2.0 4.91 4.0 -2.0
65 FG1803.ZCE 20170619 1227.0 1227.0 1249.0 22.0 0.0 0.0 4.0 0.0
66 FG1803.ZCE 20170620 1249.0 1249.0 0.0 0.0 0.0 4.0 0.0
67 FG1803.ZCE 20170621 1249.0 1249.0 0.0 0.0 0.0 4.0 0.0
68 FG1803.ZCE 20170622 1249.0 1217.0 -32.0 0.0 0.0 4.0 0.0
69 FG1803.ZCE 20170623 1217.0 1217.0 0.0 0.0 0.0 4.0 0.0
70 FG1803.ZCE 20170626 1217.0 1214.0 1214.0 1214.0 1214.0 1214.0 -3.0 -3.0 2.0 4.86 2.0 -2.0
71 FG1803.ZCE 20170627 1214.0 1214.0 1223.0 9.0 0.0 0.0 2.0 0.0
72 FG1803.ZCE 20170628 1223.0 1227.0 4.0 0.0 0.0 2.0 0.0
73 FG1803.ZCE 20170629 1227.0 1274.0 47.0 0.0 0.0 2.0 0.0
74 FG1803.ZCE 20170630 1274.0 1283.0 9.0 0.0 0.0 2.0 0.0
75 FG1803.ZCE 20170703 1283.0 1286.0 3.0 0.0 0.0 2.0 0.0
76 FG1803.ZCE 20170704 1286.0 1282.0 -4.0 0.0 0.0 2.0 0.0
77 FG1803.ZCE 20170705 1282.0 1294.0 12.0 0.0 0.0 2.0 0.0
78 FG1803.ZCE 20170706 1294.0 1294.0 0.0 0.0 0.0 2.0 0.0
79 FG1803.ZCE 20170707 1294.0 1326.0 1326.0 1326.0 1326.0 1326.0 32.0 32.0 4.0 10.61 6.0 4.0
80 FG1803.ZCE 20170710 1326.0 1326.0 1303.0 -23.0 0.0 0.0 6.0 0.0
81 FG1803.ZCE 20170711 1303.0 1303.0 0.0 0.0 0.0 6.0 0.0
82 FG1803.ZCE 20170712 1303.0 1298.0 -5.0 0.0 0.0 6.0 0.0
83 FG1803.ZCE 20170713 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
84 FG1803.ZCE 20170714 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
85 FG1803.ZCE 20170717 1298.0 1304.0 6.0 0.0 0.0 6.0 0.0
86 FG1803.ZCE 20170718 1304.0 1304.0 0.0 0.0 0.0 6.0 0.0
87 FG1803.ZCE 20170719 1304.0 1346.0 1346.0 1346.0 1346.0 1346.0 42.0 42.0 4.0 10.77 4.0 -2.0
88 FG1803.ZCE 20170720 1346.0 1346.0 1346.0 0.0 0.0 0.0 4.0 0.0
89 FG1803.ZCE 20170721 1346.0 1346.0 0.0 0.0 0.0 4.0 0.0
90 FG1803.ZCE 20170724 1346.0 1344.0 -2.0 0.0 0.0 4.0 0.0
91 FG1803.ZCE 20170725 1344.0 1345.0 1.0 0.0 0.0 4.0 0.0
92 FG1803.ZCE 20170726 1345.0 1345.0 1345.0 1345.0 1345.0 1345.0 0.0 0.0 6.0 16.14 6.0 2.0
93 FG1803.ZCE 20170727 1345.0 1345.0 1345.0 0.0 0.0 0.0 6.0 0.0
94 FG1803.ZCE 20170728 1345.0 1345.0 0.0 0.0 0.0 6.0 0.0
95 FG1803.ZCE 20170731 1345.0 1351.0 6.0 0.0 0.0 6.0 0.0
96 FG1803.ZCE 20170801 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
97 FG1803.ZCE 20170802 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
98 FG1803.ZCE 20170803 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
99 FG1803.ZCE 20170804 1351.0 1363.0 12.0 0.0 0.0 6.0 0.0
100 FG1803.ZCE 20170807 1363.0 1356.0 -7.0 0.0 0.0 6.0 0.0
101 FG1803.ZCE 20170808 1356.0 1356.0 0.0 0.0 0.0 6.0 0.0
102 FG1803.ZCE 20170809 1356.0 1404.0 1404.0 1402.0 1402.0 1403.0 46.0 47.0 4.0 11.22 8.0 2.0
103 FG1803.ZCE 20170810 1402.0 1403.0 1407.0 1418.0 1407.0 1418.0 1411.0 15.0 8.0 6.0 16.93 8.0 0.0
104 FG1803.ZCE 20170811 1418.0 1411.0 1403.0 -8.0 0.0 0.0 8.0 0.0
105 FG1803.ZCE 20170814 1403.0 1403.0 0.0 0.0 0.0 8.0 0.0
106 FG1803.ZCE 20170815 1403.0 1393.0 -10.0 0.0 0.0 8.0 0.0
107 FG1803.ZCE 20170816 1393.0 1395.0 2.0 0.0 0.0 8.0 0.0
108 FG1803.ZCE 20170817 1395.0 1411.0 1411.0 1411.0 1411.0 1411.0 16.0 16.0 2.0 5.64 8.0 0.0
109 FG1803.ZCE 20170818 1411.0 1411.0 1416.0 5.0 0.0 0.0 8.0 0.0
110 FG1803.ZCE 20170821 1416.0 1421.0 5.0 0.0 0.0 8.0 0.0
111 FG1803.ZCE 20170822 1421.0 1426.0 5.0 0.0 0.0 8.0 0.0
112 FG1803.ZCE 20170823 1426.0 1426.0 0.0 0.0 0.0 8.0 0.0
113 FG1803.ZCE 20170824 1426.0 1429.0 3.0 0.0 0.0 8.0 0.0
114 FG1803.ZCE 20170825 1429.0 1429.0 0.0 0.0 0.0 8.0 0.0
115 FG1803.ZCE 20170828 1429.0 1429.0 0.0 0.0 0.0 8.0 0.0
116 FG1803.ZCE 20170829 1429.0 1427.0 -2.0 0.0 0.0 8.0 0.0
117 FG1803.ZCE 20170830 1427.0 1427.0 0.0 0.0 0.0 8.0 0.0
118 FG1803.ZCE 20170831 1427.0 1410.0 -17.0 0.0 0.0 8.0 0.0
119 FG1803.ZCE 20170901 1410.0 1405.0 -5.0 0.0 0.0 8.0 0.0
120 FG1803.ZCE 20170904 1405.0 1382.0 -23.0 0.0 0.0 8.0 0.0
121 FG1803.ZCE 20170905 1382.0 1382.0 0.0 0.0 0.0 8.0 0.0
122 FG1803.ZCE 20170906 1382.0 1390.0 1400.0 1390.0 1400.0 1395.0 18.0 13.0 4.0 11.16 10.0 2.0
123 FG1803.ZCE 20170907 1400.0 1395.0 1377.0 -18.0 0.0 0.0 10.0 0.0
124 FG1803.ZCE 20170908 1377.0 1364.0 1364.0 1364.0 1364.0 1364.0 -13.0 -13.0 2.0 5.46 10.0 0.0
125 FG1803.ZCE 20170911 1364.0 1364.0 1364.0 0.0 0.0 0.0 10.0 0.0
126 FG1803.ZCE 20170912 1364.0 1379.0 1379.0 1379.0 1379.0 1379.0 15.0 15.0 4.0 11.03 12.0 2.0
127 FG1803.ZCE 20170913 1379.0 1379.0 1367.0 -12.0 0.0 0.0 12.0 0.0
128 FG1803.ZCE 20170914 1367.0 1385.0 1385.0 1385.0 1385.0 1385.0 18.0 18.0 2.0 5.54 14.0 2.0
129 FG1803.ZCE 20170915 1385.0 1385.0 1346.0 -39.0 0.0 0.0 14.0 0.0
130 FG1803.ZCE 20170918 1346.0 1333.0 -13.0 0.0 0.0 14.0 0.0
131 FG1803.ZCE 20170919 1333.0 1319.0 -14.0 0.0 0.0 14.0 0.0
132 FG1803.ZCE 20170920 1319.0 1319.0 0.0 0.0 0.0 14.0 0.0
133 FG1803.ZCE 20170921 1319.0 1323.0 1324.0 1323.0 1324.0 1324.0 5.0 5.0 4.0 10.59 16.0 2.0
134 FG1803.ZCE 20170922 1324.0 1324.0 1318.0 -6.0 0.0 0.0 16.0 0.0
135 FG1803.ZCE 20170925 1318.0 1333.0 1333.0 1333.0 1333.0 1333.0 15.0 15.0 2.0 5.33 16.0 0.0
136 FG1803.ZCE 20170926 1333.0 1333.0 1302.0 1302.0 1302.0 1302.0 1302.0 -31.0 -31.0 4.0 10.42 12.0 -4.0
137 FG1803.ZCE 20170927 1302.0 1302.0 1302.0 0.0 0.0 0.0 12.0 0.0
138 FG1803.ZCE 20170928 1302.0 1298.0 -4.0 0.0 0.0 12.0 0.0
139 FG1803.ZCE 20170929 1298.0 1298.0 1298.0 1288.0 1297.0 1293.0 -1.0 -5.0 8.0 20.69 6.0 -6.0
140 FG1803.ZCE 20171009 1297.0 1293.0 1290.0 -3.0 0.0 0.0 6.0 0.0
141 FG1803.ZCE 20171010 1290.0 1324.0 34.0 0.0 0.0 6.0 0.0
142 FG1803.ZCE 20171011 1324.0 1324.0 0.0 0.0 0.0 6.0 0.0
143 FG1803.ZCE 20171012 1324.0 1325.0 1.0 0.0 0.0 6.0 0.0
144 FG1803.ZCE 20171013 1325.0 1342.0 17.0 0.0 0.0 6.0 0.0
145 FG1803.ZCE 20171016 1342.0 1351.0 9.0 0.0 0.0 6.0 0.0
146 FG1803.ZCE 20171017 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
147 FG1803.ZCE 20171018 1351.0 1351.0 0.0 0.0 0.0 6.0 0.0
148 FG1803.ZCE 20171019 1351.0 1345.0 -6.0 0.0 0.0 6.0 0.0
149 FG1803.ZCE 20171020 1345.0 1361.0 16.0 0.0 0.0 6.0 0.0
150 FG1803.ZCE 20171023 1361.0 1339.0 1339.0 1339.0 1339.0 1339.0 -22.0 -22.0 2.0 5.36 6.0 0.0
151 FG1803.ZCE 20171024 1339.0 1339.0 1339.0 0.0 0.0 0.0 6.0 0.0
152 FG1803.ZCE 20171025 1339.0 1330.0 -9.0 0.0 0.0 6.0 0.0
153 FG1803.ZCE 20171026 1330.0 1317.0 -13.0 0.0 0.0 6.0 0.0
154 FG1803.ZCE 20171027 1317.0 1304.0 -13.0 0.0 0.0 6.0 0.0
155 FG1803.ZCE 20171030 1304.0 1302.0 -2.0 0.0 0.0 6.0 0.0
156 FG1803.ZCE 20171031 1302.0 1299.0 -3.0 0.0 0.0 6.0 0.0
157 FG1803.ZCE 20171101 1299.0 1313.0 1334.0 1313.0 1334.0 1324.0 35.0 25.0 6.0 15.89 12.0 6.0
158 FG1803.ZCE 20171102 1334.0 1324.0 1321.0 1321.0 1321.0 1321.0 1321.0 -3.0 -3.0 2.0 5.28 12.0 0.0
159 FG1803.ZCE 20171103 1321.0 1321.0 1321.0 0.0 0.0 0.0 12.0 0.0
160 FG1803.ZCE 20171106 1321.0 1335.0 1340.0 1335.0 1335.0 1336.0 14.0 15.0 8.0 21.38 16.0 4.0
161 FG1803.ZCE 20171107 1335.0 1336.0 1345.0 1351.0 1345.0 1351.0 1349.0 15.0 13.0 6.0 16.19 14.0 -2.0
162 FG1803.ZCE 20171108 1351.0 1349.0 1354.0 5.0 0.0 0.0 14.0 0.0
163 FG1803.ZCE 20171109 1354.0 1354.0 1380.0 1354.0 1380.0 1367.0 26.0 13.0 4.0 10.94 16.0 2.0
164 FG1803.ZCE 20171110 1380.0 1367.0 1386.0 1386.0 1386.0 1386.0 1386.0 19.0 19.0 2.0 5.54 18.0 2.0
165 FG1803.ZCE 20171113 1386.0 1386.0 1386.0 0.0 0.0 0.0 18.0 0.0
166 FG1803.ZCE 20171114 1386.0 1400.0 14.0 0.0 0.0 18.0 0.0
167 FG1803.ZCE 20171115 1400.0 1403.0 1403.0 1403.0 1403.0 1403.0 3.0 3.0 2.0 5.61 18.0 0.0
168 FG1803.ZCE 20171116 1403.0 1403.0 1394.0 1394.0 1394.0 1394.0 1394.0 -9.0 -9.0 4.0 11.15 16.0 -2.0
169 FG1803.ZCE 20171117 1394.0 1394.0 1395.0 1.0 0.0 0.0 16.0 0.0
170 FG1803.ZCE 20171120 1395.0 1428.0 33.0 0.0 0.0 16.0 0.0
171 FG1803.ZCE 20171121 1428.0 1435.0 1443.0 1432.0 1435.0 1437.0 7.0 9.0 12.0 34.49 26.0 10.0
172 FG1803.ZCE 20171122 1435.0 1437.0 1446.0 1446.0 1435.0 1435.0 1442.0 -2.0 5.0 8.0 23.06 18.0 -8.0
173 FG1803.ZCE 20171123 1435.0 1442.0 1434.0 1454.0 1434.0 1454.0 1444.0 12.0 2.0 4.0 11.55 20.0 2.0
174 FG1803.ZCE 20171124 1454.0 1444.0 1450.0 6.0 0.0 0.0 20.0 0.0
175 FG1803.ZCE 20171127 1450.0 1450.0 0.0 0.0 0.0 20.0 0.0
176 FG1803.ZCE 20171128 1450.0 1441.0 -9.0 0.0 0.0 20.0 0.0
177 FG1803.ZCE 20171129 1441.0 1456.0 1456.0 1456.0 1456.0 1456.0 15.0 15.0 2.0 5.82 18.0 -2.0
178 FG1803.ZCE 20171130 1456.0 1456.0 1461.0 1468.0 1461.0 1468.0 1466.0 12.0 10.0 6.0 17.59 14.0 -4.0
179 FG1803.ZCE 20171201 1468.0 1466.0 1438.0 1438.0 1438.0 1438.0 1438.0 -28.0 -28.0 2.0 5.75 12.0 -2.0
180 FG1803.ZCE 20171204 1438.0 1438.0 1484.0 46.0 0.0 0.0 12.0 0.0
181 FG1803.ZCE 20171205 1484.0 1484.0 0.0 0.0 0.0 12.0 0.0
182 FG1803.ZCE 20171206 1484.0 1484.0 0.0 0.0 0.0 12.0 0.0
183 FG1803.ZCE 20171207 1484.0 1457.0 -27.0 0.0 0.0 12.0 0.0
184 FG1803.ZCE 20171208 1457.0 1457.0 0.0 0.0 0.0 12.0 0.0
185 FG1803.ZCE 20171211 1457.0 1438.0 1438.0 1438.0 1438.0 1438.0 -19.0 -19.0 2.0 5.75 12.0 0.0
186 FG1803.ZCE 20171212 1438.0 1438.0 1438.0 0.0 0.0 0.0 12.0 0.0
187 FG1803.ZCE 20171213 1438.0 1464.0 26.0 0.0 0.0 12.0 0.0
188 FG1803.ZCE 20171214 1464.0 1458.0 1458.0 1458.0 1458.0 1458.0 -6.0 -6.0 2.0 5.83 12.0 0.0
189 FG1803.ZCE 20171215 1458.0 1458.0 1451.0 -7.0 0.0 0.0 12.0 0.0
190 FG1803.ZCE 20171218 1451.0 1481.0 1484.0 1463.0 1463.0 1474.0 12.0 23.0 10.0 29.49 12.0 0.0
191 FG1803.ZCE 20171219 1463.0 1474.0 1474.0 0.0 0.0 0.0 12.0 0.0
192 FG1803.ZCE 20171220 1474.0 1474.0 0.0 0.0 0.0 12.0 0.0
193 FG1803.ZCE 20171221 1474.0 1474.0 0.0 0.0 0.0 12.0 0.0
194 FG1803.ZCE 20171222 1474.0 1490.0 16.0 0.0 0.0 12.0 0.0
195 FG1803.ZCE 20171225 1490.0 1490.0 0.0 0.0 0.0 12.0 0.0
196 FG1803.ZCE 20171226 1490.0 1490.0 0.0 0.0 0.0 12.0 0.0
197 FG1803.ZCE 20171227 1490.0 1476.0 -14.0 0.0 0.0 12.0 0.0
198 FG1803.ZCE 20171228 1476.0 1473.0 -3.0 0.0 0.0 12.0 0.0
199 FG1803.ZCE 20171229 1473.0 1473.0 0.0 0.0 0.0 12.0 0.0
200 FG1803.ZCE 20180102 1473.0 1462.0 1462.0 1462.0 1462.0 1462.0 -11.0 -11.0 4.0 11.7 8.0 -4.0
201 FG1803.ZCE 20180103 1462.0 1462.0 1465.0 1465.0 1435.0 1435.0 1445.0 -27.0 -17.0 6.0 17.34 8.0 0.0
202 FG1803.ZCE 20180104 1435.0 1445.0 1447.0 2.0 0.0 0.0 8.0 0.0
203 FG1803.ZCE 20180105 1447.0 1447.0 0.0 0.0 0.0 8.0 0.0
204 FG1803.ZCE 20180108 1447.0 1510.0 1510.0 1476.0 1476.0 1490.0 29.0 43.0 10.0 29.79 8.0 0.0
205 FG1803.ZCE 20180109 1476.0 1490.0 1490.0 0.0 0.0 0.0 8.0 0.0
206 FG1803.ZCE 20180110 1490.0 1550.0 1550.0 1532.0 1532.0 1544.0 42.0 54.0 6.0 18.52 4.0 -4.0
207 FG1803.ZCE 20180111 1532.0 1544.0 1544.0 0.0 0.0 0.0 4.0 0.0
208 FG1803.ZCE 20180112 1544.0 1539.0 -5.0 0.0 0.0 4.0 0.0
209 FG1803.ZCE 20180115 1539.0 1533.0 -6.0 0.0 0.0 4.0 0.0
210 FG1803.ZCE 20180116 1533.0 1530.0 1530.0 1530.0 1530.0 1530.0 -3.0 -3.0 2.0 6.12 4.0 0.0
211 FG1803.ZCE 20180117 1530.0 1530.0 1455.0 1520.0 1455.0 1495.0 1481.0 -35.0 -49.0 8.0 23.7 4.0 0.0
212 FG1803.ZCE 20180118 1495.0 1481.0 1524.0 1524.0 1524.0 1524.0 1524.0 43.0 43.0 10.0 30.48 10.0 6.0
213 FG1803.ZCE 20180119 1524.0 1524.0 1524.0 0.0 0.0 0.0 10.0 0.0
214 FG1803.ZCE 20180122 1524.0 1500.0 1528.0 1458.0 1458.0 1474.0 -66.0 -50.0 14.0 41.27 2.0 -8.0
215 FG1803.ZCE 20180123 1458.0 1474.0 1485.0 1485.0 1485.0 1485.0 1485.0 11.0 11.0 2.0 5.94 2.0 0.0
216 FG1803.ZCE 20180124 1485.0 1485.0 1480.0 -5.0 0.0 0.0 2.0 0.0
217 FG1803.ZCE 20180125 1480.0 1470.0 1470.0 1470.0 1470.0 1470.0 -10.0 -10.0 2.0 5.88 2.0 0.0
218 FG1803.ZCE 20180126 1470.0 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
219 FG1803.ZCE 20180129 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
220 FG1803.ZCE 20180130 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
221 FG1803.ZCE 20180131 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
222 FG1803.ZCE 20180201 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
223 FG1803.ZCE 20180202 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
224 FG1803.ZCE 20180205 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
225 FG1803.ZCE 20180206 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
226 FG1803.ZCE 20180207 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
227 FG1803.ZCE 20180208 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
228 FG1803.ZCE 20180209 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
229 FG1803.ZCE 20180212 1470.0 1470.0 0.0 0.0 0.0 2.0 0.0
230 FG1803.ZCE 20180213 1470.0 1468.0 -2.0 0.0 0.0 2.0 0.0
231 FG1803.ZCE 20180214 1468.0 1468.0 0.0 0.0 0.0 2.0 0.0
232 FG1803.ZCE 20180222 1468.0 1468.0 0.0 0.0 0.0 2.0 0.0
233 FG1803.ZCE 20180223 1468.0 1504.0 1535.0 1485.0 1535.0 1515.0 67.0 47.0 22.0 66.65 18.0 16.0
234 FG1803.ZCE 20180226 1535.0 1515.0 1579.0 1590.0 1550.0 1570.0 1574.0 55.0 59.0 16.0 50.36 14.0 -4.0
235 FG1803.ZCE 20180227 1570.0 1574.0 1650.0 76.0 0.0 0.0 14.0 0.0
236 FG1803.ZCE 20180228 1650.0 1598.0 1598.0 1597.0 1597.0 1597.0 -53.0 -53.0 14.0 44.73 6.0 -8.0
237 FG1803.ZCE 20180301 1597.0 1597.0 1469.0 1469.0 1469.0 1469.0 1469.0 -128.0 -128.0 2.0 5.88 4.0 -2.0
238 FG1803.ZCE 20180302 1469.0 1469.0 1538.0 69.0 0.0 0.0 4.0 0.0
239 FG1803.ZCE 20180305 1538.0 1500.0 1500.0 1490.0 1490.0 1495.0 -48.0 -43.0 4.0 11.96 0.0 -4.0
240 FG1803.ZCE 20180306 1490.0 1495.0 1487.0 -8.0 0.0 0.0 0.0 0.0
241 FG1803.ZCE 20180307 1487.0 1489.0 2.0 0.0 0.0 0.0 0.0
242 FG1803.ZCE 20180308 1489.0 1482.0 -7.0 0.0 0.0 0.0 0.0
243 FG1803.ZCE 20180309 1482.0 1471.0 -11.0 0.0 0.0 0.0 0.0
244 FG1803.ZCE 20180312 1471.0 1476.0 5.0 0.0 0.0 0.0 0.0
245 FG1803.ZCE 20180313 1476.0 1476.0 0.0 0.0 0.0 0.0 0.0
246 FG1803.ZCE 20180314 1476.0 1478.0 2.0 0.0 0.0 0.0 0.0