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/FG1807.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1807.ZCE,20170717,,1293.0,,,,,1293.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170718,,1293.0,,,,,1293.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170719,,1293.0,,,,,1300.0,,7.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170720,,1300.0,,,,,1301.0,,1.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170721,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170724,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170725,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170726,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170727,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170728,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170731,,1301.0,,,,,1322.0,,21.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20170801,,1322.0,1307.0,1307.0,1307.0,1307.0,1307.0,-15.0,-15.0,6.0,15.68,6.0,6.0,
FG1807.ZCE,20170802,1307.0,1307.0,,,,,1311.0,,4.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170803,,1311.0,,,,,1311.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170804,,1311.0,,,,,1329.0,,18.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170807,,1329.0,,,,,1331.0,,2.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170808,,1331.0,,,,,1331.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170809,,1331.0,1398.0,1398.0,1398.0,1398.0,1398.0,67.0,67.0,6.0,16.78,6.0,0.0,
FG1807.ZCE,20170810,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170811,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170814,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170815,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170816,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170817,,1398.0,,,,,1400.0,,2.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170818,,1400.0,,,,,1401.0,,1.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170821,,1401.0,,,,,1406.0,,5.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170822,,1406.0,,,,,1412.0,,6.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170823,,1412.0,,,,,1412.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170824,,1412.0,,,,,1413.0,,1.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170825,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170828,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170829,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170830,,1413.0,,,,,1413.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170831,,1413.0,,,,,1398.0,,-15.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170901,,1398.0,,,,,1397.0,,-1.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170904,,1397.0,,,,,1369.0,,-28.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170905,,1369.0,,,,,1369.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170906,,1369.0,,,,,1369.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170907,,1369.0,,,,,1361.0,,-8.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170908,,1361.0,1366.0,1366.0,1366.0,1366.0,1366.0,5.0,5.0,2.0,5.46,8.0,2.0,
FG1807.ZCE,20170911,1366.0,1366.0,1358.0,1358.0,1358.0,1358.0,1358.0,-8.0,-8.0,2.0,5.43,6.0,-2.0,
FG1807.ZCE,20170912,1358.0,1358.0,,,,,1365.0,,7.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170913,,1365.0,,,,,1365.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170914,,1365.0,,,,,1368.0,,3.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170915,,1368.0,,,,,1342.0,,-26.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20170918,,1342.0,1330.0,1330.0,1330.0,1330.0,1330.0,-12.0,-12.0,6.0,15.96,2.0,-4.0,
FG1807.ZCE,20170919,1330.0,1330.0,,,,,1329.0,,-1.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170920,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170921,,1329.0,,,,,1323.0,,-6.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170922,,1323.0,,,,,1320.0,,-3.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170925,,1320.0,,,,,1320.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170926,,1320.0,,,,,1299.0,,-21.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170927,,1299.0,,,,,1299.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170928,,1299.0,,,,,1297.0,,-2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20170929,,1297.0,,,,,1293.0,,-4.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171009,,1293.0,,,,,1278.0,,-15.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171010,,1278.0,1308.0,1308.0,1308.0,1308.0,1308.0,30.0,30.0,2.0,5.23,0.0,-2.0,
FG1807.ZCE,20171011,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,0.0,0.0,
FG1807.ZCE,20171012,,1308.0,1308.0,1308.0,1308.0,1308.0,1308.0,0.0,0.0,2.0,5.23,2.0,2.0,
FG1807.ZCE,20171013,1308.0,1308.0,1328.0,1328.0,1328.0,1328.0,1328.0,20.0,20.0,2.0,5.31,2.0,0.0,
FG1807.ZCE,20171016,1328.0,1328.0,,,,,1329.0,,1.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171017,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171018,,1329.0,,,,,1330.0,,1.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171019,,1330.0,,,,,1327.0,,-3.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171020,,1327.0,1342.0,1342.0,1342.0,1342.0,1342.0,15.0,15.0,2.0,5.37,2.0,0.0,
FG1807.ZCE,20171023,1342.0,1342.0,1342.0,1410.0,1289.0,1291.0,1339.0,-51.0,-3.0,264.0,706.76,62.0,60.0,
FG1807.ZCE,20171024,1291.0,1339.0,1298.0,1332.0,1298.0,1328.0,1325.0,-11.0,-14.0,70.0,185.46,6.0,-56.0,
FG1807.ZCE,20171025,1328.0,1325.0,1330.0,1330.0,1324.0,1324.0,1327.0,-1.0,2.0,4.0,10.62,8.0,2.0,
FG1807.ZCE,20171026,1324.0,1327.0,1318.0,1318.0,1315.0,1315.0,1317.0,-12.0,-10.0,4.0,10.53,10.0,2.0,
FG1807.ZCE,20171027,1315.0,1317.0,,,,,1300.0,,-17.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171030,,1300.0,,,,,1295.0,,-5.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171031,,1295.0,,,,,1291.0,,-4.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171101,,1291.0,,,,,1297.0,,6.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171102,,1297.0,,,,,1304.0,,7.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171103,,1304.0,,,,,1305.0,,1.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171106,,1305.0,,,,,1318.0,,13.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20171107,,1318.0,1335.0,1339.0,1335.0,1339.0,1337.0,21.0,19.0,4.0,10.7,6.0,-4.0,
FG1807.ZCE,20171108,1339.0,1337.0,1334.0,1346.0,1334.0,1346.0,1340.0,9.0,3.0,4.0,10.72,6.0,0.0,
FG1807.ZCE,20171109,1346.0,1340.0,1352.0,1380.0,1351.0,1380.0,1360.0,40.0,20.0,8.0,21.76,2.0,-4.0,
FG1807.ZCE,20171110,1380.0,1360.0,1392.0,1392.0,1371.0,1389.0,1382.0,29.0,22.0,18.0,49.74,2.0,0.0,
FG1807.ZCE,20171113,1389.0,1382.0,1371.0,1391.0,1371.0,1390.0,1381.0,8.0,-1.0,24.0,66.27,2.0,0.0,
FG1807.ZCE,20171114,1390.0,1381.0,1386.0,1386.0,1386.0,1386.0,1386.0,5.0,5.0,2.0,5.54,2.0,0.0,
FG1807.ZCE,20171115,1386.0,1386.0,,,,,1379.0,,-7.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171116,,1379.0,,,,,1379.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171117,,1379.0,1391.0,1391.0,1388.0,1388.0,1390.0,9.0,11.0,4.0,11.12,2.0,0.0,
FG1807.ZCE,20171120,1388.0,1390.0,,,,,1410.0,,20.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171121,,1410.0,1419.0,1419.0,1419.0,1419.0,1419.0,9.0,9.0,2.0,5.68,2.0,0.0,
FG1807.ZCE,20171122,1419.0,1419.0,,,,,1433.0,,14.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171123,,1433.0,1442.0,1442.0,1442.0,1442.0,1442.0,9.0,9.0,2.0,5.77,2.0,0.0,
FG1807.ZCE,20171124,1442.0,1442.0,,,,,1449.0,,7.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171127,,1449.0,1466.0,1466.0,1466.0,1466.0,1466.0,17.0,17.0,2.0,5.86,4.0,2.0,
FG1807.ZCE,20171128,1466.0,1466.0,,,,,1459.0,,-7.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171129,,1459.0,1468.0,1468.0,1466.0,1466.0,1467.0,7.0,8.0,4.0,11.74,6.0,2.0,
FG1807.ZCE,20171130,1466.0,1467.0,,,,,1459.0,,-8.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20171201,,1459.0,1453.0,1453.0,1452.0,1452.0,1453.0,-7.0,-6.0,4.0,11.62,4.0,-2.0,
FG1807.ZCE,20171204,1452.0,1453.0,1499.0,1512.0,1499.0,1512.0,1506.0,59.0,53.0,4.0,12.04,4.0,0.0,
FG1807.ZCE,20171205,1512.0,1506.0,,,,,1499.0,,-7.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171206,,1499.0,,,,,1500.0,,1.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171207,,1500.0,1462.0,1462.0,1462.0,1462.0,1462.0,-38.0,-38.0,2.0,5.85,2.0,-2.0,
FG1807.ZCE,20171208,1462.0,1462.0,,,,,1467.0,,5.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20171211,,1467.0,1475.0,1475.0,1475.0,1475.0,1475.0,8.0,8.0,2.0,5.9,4.0,2.0,
FG1807.ZCE,20171212,1475.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171213,,1475.0,,,,,1487.0,,12.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171214,,1487.0,,,,,1455.0,,-32.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171215,,1455.0,,,,,1455.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171218,,1455.0,1471.0,1471.0,1461.0,1461.0,1466.0,6.0,11.0,4.0,11.73,4.0,0.0,
FG1807.ZCE,20171219,1461.0,1466.0,,,,,1481.0,,15.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171220,,1481.0,1488.0,1488.0,1488.0,1488.0,1488.0,7.0,7.0,2.0,5.95,4.0,0.0,
FG1807.ZCE,20171221,1488.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171222,,1488.0,,,,,1499.0,,11.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171225,,1499.0,,,,,1493.0,,-6.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171226,,1493.0,,,,,1491.0,,-2.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171227,,1491.0,,,,,1475.0,,-16.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171228,,1475.0,,,,,1475.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20171229,,1475.0,1470.0,1473.0,1466.0,1473.0,1469.0,-2.0,-6.0,8.0,23.51,10.0,6.0,
FG1807.ZCE,20180102,1473.0,1469.0,1465.0,1465.0,1462.0,1462.0,1464.0,-7.0,-5.0,4.0,11.71,12.0,2.0,
FG1807.ZCE,20180103,1462.0,1464.0,1461.0,1461.0,1461.0,1461.0,1461.0,-3.0,-3.0,2.0,5.84,12.0,0.0,
FG1807.ZCE,20180104,1461.0,1461.0,1480.0,1480.0,1480.0,1480.0,1480.0,19.0,19.0,2.0,5.92,14.0,2.0,
FG1807.ZCE,20180105,1480.0,1480.0,1476.0,1478.0,1476.0,1478.0,1477.0,-2.0,-3.0,8.0,23.63,20.0,6.0,
FG1807.ZCE,20180108,1478.0,1477.0,1500.0,1500.0,1497.0,1500.0,1499.0,23.0,22.0,8.0,23.99,16.0,-4.0,
FG1807.ZCE,20180109,1500.0,1499.0,,,,,1506.0,,7.0,0.0,0.0,16.0,0.0,
FG1807.ZCE,20180110,,1506.0,1502.0,1505.0,1501.0,1505.0,1503.0,-1.0,-3.0,10.0,30.05,10.0,-6.0,
FG1807.ZCE,20180111,1505.0,1503.0,,,,,1494.0,,-9.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180112,,1494.0,,,,,1494.0,,0.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180115,,1494.0,,,,,1483.0,,-11.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180116,,1483.0,1475.0,1478.0,1475.0,1478.0,1477.0,-5.0,-6.0,6.0,17.72,12.0,2.0,
FG1807.ZCE,20180117,1478.0,1477.0,,,,,1478.0,,1.0,0.0,0.0,12.0,0.0,
FG1807.ZCE,20180118,,1478.0,1495.0,1496.0,1495.0,1496.0,1495.0,18.0,17.0,6.0,17.94,10.0,-2.0,
FG1807.ZCE,20180119,1496.0,1495.0,,,,,1494.0,,-1.0,0.0,0.0,10.0,0.0,
FG1807.ZCE,20180122,,1494.0,1470.0,1470.0,1460.0,1465.0,1465.0,-29.0,-29.0,10.0,29.3,16.0,6.0,
FG1807.ZCE,20180123,1465.0,1465.0,,,,,1468.0,,3.0,0.0,0.0,16.0,0.0,
FG1807.ZCE,20180124,,1468.0,1475.0,1475.0,1475.0,1475.0,1475.0,7.0,7.0,2.0,5.9,18.0,2.0,
FG1807.ZCE,20180125,1475.0,1475.0,1495.0,1495.0,1489.0,1490.0,1491.0,15.0,16.0,10.0,29.82,16.0,-2.0,
FG1807.ZCE,20180126,1490.0,1491.0,1483.0,1496.0,1483.0,1496.0,1488.0,5.0,-3.0,10.0,29.76,16.0,0.0,
FG1807.ZCE,20180129,1496.0,1488.0,1501.0,1535.0,1501.0,1535.0,1508.0,47.0,20.0,20.0,60.32,32.0,16.0,
FG1807.ZCE,20180130,1535.0,1508.0,,,,,1511.0,,3.0,0.0,0.0,32.0,0.0,
FG1807.ZCE,20180131,,1511.0,1512.0,1512.0,1511.0,1511.0,1512.0,0.0,1.0,4.0,12.09,30.0,-2.0,
FG1807.ZCE,20180201,1511.0,1512.0,,,,,1506.0,,-6.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180202,,1506.0,,,,,1512.0,,6.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180205,,1512.0,,,,,1512.0,,0.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180206,,1512.0,,,,,1512.0,,0.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180207,,1512.0,,,,,1513.0,,1.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180208,,1513.0,,,,,1506.0,,-7.0,0.0,0.0,30.0,0.0,
FG1807.ZCE,20180209,,1506.0,1506.0,1506.0,1495.0,1495.0,1502.0,-11.0,-4.0,8.0,24.03,26.0,-4.0,
FG1807.ZCE,20180212,1495.0,1502.0,1476.0,1476.0,1476.0,1476.0,1476.0,-26.0,-26.0,2.0,5.9,26.0,0.0,
FG1807.ZCE,20180213,1476.0,1476.0,,,,,1479.0,,3.0,0.0,0.0,26.0,0.0,
FG1807.ZCE,20180214,,1479.0,1491.0,1495.0,1491.0,1495.0,1494.0,16.0,15.0,20.0,59.75,6.0,-20.0,
FG1807.ZCE,20180222,1495.0,1494.0,,,,,1494.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180223,,1494.0,1514.0,1514.0,1504.0,1504.0,1509.0,10.0,15.0,4.0,12.07,2.0,-4.0,
FG1807.ZCE,20180226,1504.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180227,,1509.0,,,,,1509.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180228,,1509.0,,,,,1509.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180301,,1509.0,,,,,1511.0,,2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180302,,1511.0,,,,,1513.0,,2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180305,,1513.0,,,,,1511.0,,-2.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180306,,1511.0,,,,,1505.0,,-6.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180307,,1505.0,,,,,1505.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180308,,1505.0,1495.0,1495.0,1495.0,1495.0,1495.0,-10.0,-10.0,4.0,11.96,4.0,2.0,
FG1807.ZCE,20180309,1495.0,1495.0,,,,,1462.0,,-33.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180312,,1462.0,,,,,1461.0,,-1.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180313,,1461.0,1441.0,1461.0,1441.0,1461.0,1453.0,0.0,-8.0,24.0,69.73,4.0,0.0,
FG1807.ZCE,20180314,1461.0,1453.0,,,,,1453.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180315,,1453.0,,,,,1440.0,,-13.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180316,,1440.0,1442.0,1445.0,1433.0,1445.0,1439.0,5.0,-1.0,8.0,23.02,6.0,2.0,
FG1807.ZCE,20180319,1445.0,1439.0,,,,,1439.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180320,,1439.0,,,,,1435.0,,-4.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180321,,1435.0,,,,,1406.0,,-29.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180322,,1406.0,,,,,1373.0,,-33.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180323,,1373.0,1380.0,1382.0,1345.0,1345.0,1369.0,-28.0,-4.0,8.0,21.9,4.0,-2.0,
FG1807.ZCE,20180326,1345.0,1369.0,,,,,1369.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180327,,1369.0,1355.0,1355.0,1335.0,1339.0,1341.0,-30.0,-28.0,8.0,21.46,10.0,6.0,
FG1807.ZCE,20180328,1339.0,1341.0,1356.0,1360.0,1356.0,1360.0,1357.0,19.0,16.0,10.0,27.14,2.0,-8.0,
FG1807.ZCE,20180329,1360.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180330,,1357.0,,,,,1380.0,,23.0,0.0,0.0,2.0,0.0,
FG1807.ZCE,20180402,,1380.0,1355.0,1355.0,1355.0,1355.0,1355.0,-25.0,-25.0,2.0,5.42,4.0,2.0,
FG1807.ZCE,20180403,1355.0,1355.0,,,,,1355.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180404,,1355.0,,,,,1349.0,,-6.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180409,,1349.0,,,,,1346.0,,-3.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180410,,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180411,,1346.0,,,,,1346.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180412,,1346.0,,,,,1347.0,,1.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180413,,1347.0,,,,,1359.0,,12.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180416,,1359.0,,,,,1359.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180417,,1359.0,,,,,1359.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180418,,1359.0,,,,,1364.0,,5.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180419,,1364.0,,,,,1375.0,,11.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180420,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180423,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180424,,1375.0,,,,,1380.0,,5.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180425,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180426,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180427,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180502,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180503,,1380.0,1391.0,1392.0,1391.0,1392.0,1392.0,12.0,12.0,4.0,11.13,6.0,2.0,
FG1807.ZCE,20180504,1392.0,1392.0,,,,,1388.0,,-4.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180507,,1388.0,,,,,1388.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180508,,1388.0,,,,,1388.0,,0.0,0.0,0.0,6.0,0.0,
FG1807.ZCE,20180509,,1388.0,1372.0,1372.0,1367.0,1367.0,1368.0,-21.0,-20.0,10.0,27.36,16.0,10.0,
FG1807.ZCE,20180510,1367.0,1368.0,1388.0,1388.0,1373.0,1373.0,1381.0,5.0,13.0,4.0,11.04,16.0,0.0,
FG1807.ZCE,20180511,1373.0,1381.0,,,,,1381.0,,0.0,0.0,0.0,16.0,0.0,
FG1807.ZCE,20180514,,1381.0,1398.0,1398.0,1398.0,1398.0,1398.0,17.0,17.0,2.0,5.59,18.0,2.0,
FG1807.ZCE,20180515,1398.0,1398.0,1390.0,1390.0,1390.0,1390.0,1390.0,-8.0,-8.0,2.0,5.56,20.0,2.0,
FG1807.ZCE,20180516,1390.0,1390.0,1407.0,1407.0,1402.0,1402.0,1405.0,12.0,15.0,6.0,16.86,22.0,2.0,
FG1807.ZCE,20180517,1402.0,1405.0,1394.0,1394.0,1394.0,1394.0,1394.0,-11.0,-11.0,4.0,11.15,22.0,0.0,
FG1807.ZCE,20180518,1394.0,1394.0,,,,,1394.0,,0.0,0.0,0.0,22.0,0.0,
FG1807.ZCE,20180521,,1394.0,,,,,1394.0,,0.0,0.0,0.0,22.0,0.0,
FG1807.ZCE,20180522,,1394.0,,,,,1394.0,,0.0,0.0,0.0,22.0,0.0,
FG1807.ZCE,20180523,,1394.0,1443.0,1464.0,1408.0,1415.0,1446.0,21.0,52.0,294.0,850.06,174.0,152.0,
FG1807.ZCE,20180524,1415.0,1446.0,1420.0,1420.0,1420.0,1420.0,1420.0,-26.0,-26.0,4.0,11.36,172.0,-2.0,
FG1807.ZCE,20180525,1420.0,1420.0,1416.0,1416.0,1389.0,1397.0,1391.0,-23.0,-29.0,168.0,467.43,68.0,-104.0,
FG1807.ZCE,20180528,1397.0,1391.0,,,,,1397.0,,6.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180529,,1397.0,,,,,1409.0,,12.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180530,,1409.0,,,,,1409.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180531,,1409.0,,,,,1400.0,,-9.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180601,,1400.0,,,,,1465.0,,65.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180604,,1465.0,1476.0,1476.0,1476.0,1476.0,1476.0,11.0,11.0,2.0,5.9,68.0,0.0,
FG1807.ZCE,20180605,1476.0,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180606,,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180607,,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180608,,1476.0,,,,,1476.0,,0.0,0.0,0.0,68.0,0.0,
FG1807.ZCE,20180611,,1476.0,1488.0,1488.0,1488.0,1488.0,1488.0,12.0,12.0,4.0,11.9,64.0,-4.0,
FG1807.ZCE,20180612,1488.0,1488.0,,,,,1486.0,,-2.0,0.0,0.0,64.0,0.0,
FG1807.ZCE,20180613,,1486.0,,,,,1467.0,,-19.0,0.0,0.0,64.0,0.0,
FG1807.ZCE,20180614,,1467.0,,,,,1465.0,,-2.0,0.0,0.0,64.0,0.0,
FG1807.ZCE,20180615,,1465.0,1438.0,1438.0,1438.0,1438.0,1438.0,-27.0,-27.0,2.0,5.75,62.0,-2.0,
FG1807.ZCE,20180619,1438.0,1438.0,,,,,1440.0,,2.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180620,,1440.0,,,,,1440.0,,0.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180621,,1440.0,,,,,1441.0,,1.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180622,,1441.0,,,,,1441.0,,0.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180625,,1441.0,,,,,1450.0,,9.0,0.0,0.0,62.0,0.0,
FG1807.ZCE,20180626,,1450.0,1440.0,1440.0,1440.0,1440.0,1440.0,-10.0,-10.0,60.0,172.8,62.0,0.0,
FG1807.ZCE,20180627,1440.0,1440.0,1434.0,1434.0,1434.0,1434.0,1434.0,-6.0,-6.0,2.0,5.74,62.0,0.0,
FG1807.ZCE,20180628,1434.0,1434.0,1498.0,1498.0,1430.0,1430.0,1453.0,-4.0,19.0,6.0,17.43,64.0,2.0,
FG1807.ZCE,20180629,1430.0,1453.0,1491.0,1491.0,1491.0,1491.0,1491.0,38.0,38.0,4.0,11.93,60.0,-4.0,
FG1807.ZCE,20180702,1491.0,1491.0,,,,,1493.0,,2.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180703,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180704,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180705,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180706,,1493.0,,,,,1493.0,,0.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180709,,1493.0,,,,,1496.0,,3.0,0.0,0.0,60.0,0.0,
FG1807.ZCE,20180710,,1496.0,1422.0,1422.0,1422.0,1422.0,1422.0,-74.0,-74.0,112.0,318.53,4.0,-56.0,
FG1807.ZCE,20180711,1422.0,1422.0,,,,,1418.0,,-4.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180712,,1418.0,,,,,1428.0,,10.0,0.0,0.0,4.0,0.0,
FG1807.ZCE,20180713,,1428.0,,,,,1437.0,,9.0,0.0,0.0,0.0,-4.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1807.ZCE 20170717 1293.0 1293.0 0.0 0.0 0.0 0.0 0.0
3 FG1807.ZCE 20170718 1293.0 1293.0 0.0 0.0 0.0 0.0 0.0
4 FG1807.ZCE 20170719 1293.0 1300.0 7.0 0.0 0.0 0.0 0.0
5 FG1807.ZCE 20170720 1300.0 1301.0 1.0 0.0 0.0 0.0 0.0
6 FG1807.ZCE 20170721 1301.0 1301.0 0.0 0.0 0.0 0.0 0.0
7 FG1807.ZCE 20170724 1301.0 1301.0 0.0 0.0 0.0 0.0 0.0
8 FG1807.ZCE 20170725 1301.0 1301.0 0.0 0.0 0.0 0.0 0.0
9 FG1807.ZCE 20170726 1301.0 1301.0 0.0 0.0 0.0 0.0 0.0
10 FG1807.ZCE 20170727 1301.0 1301.0 0.0 0.0 0.0 0.0 0.0
11 FG1807.ZCE 20170728 1301.0 1301.0 0.0 0.0 0.0 0.0 0.0
12 FG1807.ZCE 20170731 1301.0 1322.0 21.0 0.0 0.0 0.0 0.0
13 FG1807.ZCE 20170801 1322.0 1307.0 1307.0 1307.0 1307.0 1307.0 -15.0 -15.0 6.0 15.68 6.0 6.0
14 FG1807.ZCE 20170802 1307.0 1307.0 1311.0 4.0 0.0 0.0 6.0 0.0
15 FG1807.ZCE 20170803 1311.0 1311.0 0.0 0.0 0.0 6.0 0.0
16 FG1807.ZCE 20170804 1311.0 1329.0 18.0 0.0 0.0 6.0 0.0
17 FG1807.ZCE 20170807 1329.0 1331.0 2.0 0.0 0.0 6.0 0.0
18 FG1807.ZCE 20170808 1331.0 1331.0 0.0 0.0 0.0 6.0 0.0
19 FG1807.ZCE 20170809 1331.0 1398.0 1398.0 1398.0 1398.0 1398.0 67.0 67.0 6.0 16.78 6.0 0.0
20 FG1807.ZCE 20170810 1398.0 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
21 FG1807.ZCE 20170811 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
22 FG1807.ZCE 20170814 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
23 FG1807.ZCE 20170815 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
24 FG1807.ZCE 20170816 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
25 FG1807.ZCE 20170817 1398.0 1400.0 2.0 0.0 0.0 6.0 0.0
26 FG1807.ZCE 20170818 1400.0 1401.0 1.0 0.0 0.0 6.0 0.0
27 FG1807.ZCE 20170821 1401.0 1406.0 5.0 0.0 0.0 6.0 0.0
28 FG1807.ZCE 20170822 1406.0 1412.0 6.0 0.0 0.0 6.0 0.0
29 FG1807.ZCE 20170823 1412.0 1412.0 0.0 0.0 0.0 6.0 0.0
30 FG1807.ZCE 20170824 1412.0 1413.0 1.0 0.0 0.0 6.0 0.0
31 FG1807.ZCE 20170825 1413.0 1413.0 0.0 0.0 0.0 6.0 0.0
32 FG1807.ZCE 20170828 1413.0 1413.0 0.0 0.0 0.0 6.0 0.0
33 FG1807.ZCE 20170829 1413.0 1413.0 0.0 0.0 0.0 6.0 0.0
34 FG1807.ZCE 20170830 1413.0 1413.0 0.0 0.0 0.0 6.0 0.0
35 FG1807.ZCE 20170831 1413.0 1398.0 -15.0 0.0 0.0 6.0 0.0
36 FG1807.ZCE 20170901 1398.0 1397.0 -1.0 0.0 0.0 6.0 0.0
37 FG1807.ZCE 20170904 1397.0 1369.0 -28.0 0.0 0.0 6.0 0.0
38 FG1807.ZCE 20170905 1369.0 1369.0 0.0 0.0 0.0 6.0 0.0
39 FG1807.ZCE 20170906 1369.0 1369.0 0.0 0.0 0.0 6.0 0.0
40 FG1807.ZCE 20170907 1369.0 1361.0 -8.0 0.0 0.0 6.0 0.0
41 FG1807.ZCE 20170908 1361.0 1366.0 1366.0 1366.0 1366.0 1366.0 5.0 5.0 2.0 5.46 8.0 2.0
42 FG1807.ZCE 20170911 1366.0 1366.0 1358.0 1358.0 1358.0 1358.0 1358.0 -8.0 -8.0 2.0 5.43 6.0 -2.0
43 FG1807.ZCE 20170912 1358.0 1358.0 1365.0 7.0 0.0 0.0 6.0 0.0
44 FG1807.ZCE 20170913 1365.0 1365.0 0.0 0.0 0.0 6.0 0.0
45 FG1807.ZCE 20170914 1365.0 1368.0 3.0 0.0 0.0 6.0 0.0
46 FG1807.ZCE 20170915 1368.0 1342.0 -26.0 0.0 0.0 6.0 0.0
47 FG1807.ZCE 20170918 1342.0 1330.0 1330.0 1330.0 1330.0 1330.0 -12.0 -12.0 6.0 15.96 2.0 -4.0
48 FG1807.ZCE 20170919 1330.0 1330.0 1329.0 -1.0 0.0 0.0 2.0 0.0
49 FG1807.ZCE 20170920 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
50 FG1807.ZCE 20170921 1329.0 1323.0 -6.0 0.0 0.0 2.0 0.0
51 FG1807.ZCE 20170922 1323.0 1320.0 -3.0 0.0 0.0 2.0 0.0
52 FG1807.ZCE 20170925 1320.0 1320.0 0.0 0.0 0.0 2.0 0.0
53 FG1807.ZCE 20170926 1320.0 1299.0 -21.0 0.0 0.0 2.0 0.0
54 FG1807.ZCE 20170927 1299.0 1299.0 0.0 0.0 0.0 2.0 0.0
55 FG1807.ZCE 20170928 1299.0 1297.0 -2.0 0.0 0.0 2.0 0.0
56 FG1807.ZCE 20170929 1297.0 1293.0 -4.0 0.0 0.0 2.0 0.0
57 FG1807.ZCE 20171009 1293.0 1278.0 -15.0 0.0 0.0 2.0 0.0
58 FG1807.ZCE 20171010 1278.0 1308.0 1308.0 1308.0 1308.0 1308.0 30.0 30.0 2.0 5.23 0.0 -2.0
59 FG1807.ZCE 20171011 1308.0 1308.0 1308.0 0.0 0.0 0.0 0.0 0.0
60 FG1807.ZCE 20171012 1308.0 1308.0 1308.0 1308.0 1308.0 1308.0 0.0 0.0 2.0 5.23 2.0 2.0
61 FG1807.ZCE 20171013 1308.0 1308.0 1328.0 1328.0 1328.0 1328.0 1328.0 20.0 20.0 2.0 5.31 2.0 0.0
62 FG1807.ZCE 20171016 1328.0 1328.0 1329.0 1.0 0.0 0.0 2.0 0.0
63 FG1807.ZCE 20171017 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
64 FG1807.ZCE 20171018 1329.0 1330.0 1.0 0.0 0.0 2.0 0.0
65 FG1807.ZCE 20171019 1330.0 1327.0 -3.0 0.0 0.0 2.0 0.0
66 FG1807.ZCE 20171020 1327.0 1342.0 1342.0 1342.0 1342.0 1342.0 15.0 15.0 2.0 5.37 2.0 0.0
67 FG1807.ZCE 20171023 1342.0 1342.0 1342.0 1410.0 1289.0 1291.0 1339.0 -51.0 -3.0 264.0 706.76 62.0 60.0
68 FG1807.ZCE 20171024 1291.0 1339.0 1298.0 1332.0 1298.0 1328.0 1325.0 -11.0 -14.0 70.0 185.46 6.0 -56.0
69 FG1807.ZCE 20171025 1328.0 1325.0 1330.0 1330.0 1324.0 1324.0 1327.0 -1.0 2.0 4.0 10.62 8.0 2.0
70 FG1807.ZCE 20171026 1324.0 1327.0 1318.0 1318.0 1315.0 1315.0 1317.0 -12.0 -10.0 4.0 10.53 10.0 2.0
71 FG1807.ZCE 20171027 1315.0 1317.0 1300.0 -17.0 0.0 0.0 10.0 0.0
72 FG1807.ZCE 20171030 1300.0 1295.0 -5.0 0.0 0.0 10.0 0.0
73 FG1807.ZCE 20171031 1295.0 1291.0 -4.0 0.0 0.0 10.0 0.0
74 FG1807.ZCE 20171101 1291.0 1297.0 6.0 0.0 0.0 10.0 0.0
75 FG1807.ZCE 20171102 1297.0 1304.0 7.0 0.0 0.0 10.0 0.0
76 FG1807.ZCE 20171103 1304.0 1305.0 1.0 0.0 0.0 10.0 0.0
77 FG1807.ZCE 20171106 1305.0 1318.0 13.0 0.0 0.0 10.0 0.0
78 FG1807.ZCE 20171107 1318.0 1335.0 1339.0 1335.0 1339.0 1337.0 21.0 19.0 4.0 10.7 6.0 -4.0
79 FG1807.ZCE 20171108 1339.0 1337.0 1334.0 1346.0 1334.0 1346.0 1340.0 9.0 3.0 4.0 10.72 6.0 0.0
80 FG1807.ZCE 20171109 1346.0 1340.0 1352.0 1380.0 1351.0 1380.0 1360.0 40.0 20.0 8.0 21.76 2.0 -4.0
81 FG1807.ZCE 20171110 1380.0 1360.0 1392.0 1392.0 1371.0 1389.0 1382.0 29.0 22.0 18.0 49.74 2.0 0.0
82 FG1807.ZCE 20171113 1389.0 1382.0 1371.0 1391.0 1371.0 1390.0 1381.0 8.0 -1.0 24.0 66.27 2.0 0.0
83 FG1807.ZCE 20171114 1390.0 1381.0 1386.0 1386.0 1386.0 1386.0 1386.0 5.0 5.0 2.0 5.54 2.0 0.0
84 FG1807.ZCE 20171115 1386.0 1386.0 1379.0 -7.0 0.0 0.0 2.0 0.0
85 FG1807.ZCE 20171116 1379.0 1379.0 0.0 0.0 0.0 2.0 0.0
86 FG1807.ZCE 20171117 1379.0 1391.0 1391.0 1388.0 1388.0 1390.0 9.0 11.0 4.0 11.12 2.0 0.0
87 FG1807.ZCE 20171120 1388.0 1390.0 1410.0 20.0 0.0 0.0 2.0 0.0
88 FG1807.ZCE 20171121 1410.0 1419.0 1419.0 1419.0 1419.0 1419.0 9.0 9.0 2.0 5.68 2.0 0.0
89 FG1807.ZCE 20171122 1419.0 1419.0 1433.0 14.0 0.0 0.0 2.0 0.0
90 FG1807.ZCE 20171123 1433.0 1442.0 1442.0 1442.0 1442.0 1442.0 9.0 9.0 2.0 5.77 2.0 0.0
91 FG1807.ZCE 20171124 1442.0 1442.0 1449.0 7.0 0.0 0.0 2.0 0.0
92 FG1807.ZCE 20171127 1449.0 1466.0 1466.0 1466.0 1466.0 1466.0 17.0 17.0 2.0 5.86 4.0 2.0
93 FG1807.ZCE 20171128 1466.0 1466.0 1459.0 -7.0 0.0 0.0 4.0 0.0
94 FG1807.ZCE 20171129 1459.0 1468.0 1468.0 1466.0 1466.0 1467.0 7.0 8.0 4.0 11.74 6.0 2.0
95 FG1807.ZCE 20171130 1466.0 1467.0 1459.0 -8.0 0.0 0.0 6.0 0.0
96 FG1807.ZCE 20171201 1459.0 1453.0 1453.0 1452.0 1452.0 1453.0 -7.0 -6.0 4.0 11.62 4.0 -2.0
97 FG1807.ZCE 20171204 1452.0 1453.0 1499.0 1512.0 1499.0 1512.0 1506.0 59.0 53.0 4.0 12.04 4.0 0.0
98 FG1807.ZCE 20171205 1512.0 1506.0 1499.0 -7.0 0.0 0.0 4.0 0.0
99 FG1807.ZCE 20171206 1499.0 1500.0 1.0 0.0 0.0 4.0 0.0
100 FG1807.ZCE 20171207 1500.0 1462.0 1462.0 1462.0 1462.0 1462.0 -38.0 -38.0 2.0 5.85 2.0 -2.0
101 FG1807.ZCE 20171208 1462.0 1462.0 1467.0 5.0 0.0 0.0 2.0 0.0
102 FG1807.ZCE 20171211 1467.0 1475.0 1475.0 1475.0 1475.0 1475.0 8.0 8.0 2.0 5.9 4.0 2.0
103 FG1807.ZCE 20171212 1475.0 1475.0 1475.0 0.0 0.0 0.0 4.0 0.0
104 FG1807.ZCE 20171213 1475.0 1487.0 12.0 0.0 0.0 4.0 0.0
105 FG1807.ZCE 20171214 1487.0 1455.0 -32.0 0.0 0.0 4.0 0.0
106 FG1807.ZCE 20171215 1455.0 1455.0 0.0 0.0 0.0 4.0 0.0
107 FG1807.ZCE 20171218 1455.0 1471.0 1471.0 1461.0 1461.0 1466.0 6.0 11.0 4.0 11.73 4.0 0.0
108 FG1807.ZCE 20171219 1461.0 1466.0 1481.0 15.0 0.0 0.0 4.0 0.0
109 FG1807.ZCE 20171220 1481.0 1488.0 1488.0 1488.0 1488.0 1488.0 7.0 7.0 2.0 5.95 4.0 0.0
110 FG1807.ZCE 20171221 1488.0 1488.0 1488.0 0.0 0.0 0.0 4.0 0.0
111 FG1807.ZCE 20171222 1488.0 1499.0 11.0 0.0 0.0 4.0 0.0
112 FG1807.ZCE 20171225 1499.0 1493.0 -6.0 0.0 0.0 4.0 0.0
113 FG1807.ZCE 20171226 1493.0 1491.0 -2.0 0.0 0.0 4.0 0.0
114 FG1807.ZCE 20171227 1491.0 1475.0 -16.0 0.0 0.0 4.0 0.0
115 FG1807.ZCE 20171228 1475.0 1475.0 0.0 0.0 0.0 4.0 0.0
116 FG1807.ZCE 20171229 1475.0 1470.0 1473.0 1466.0 1473.0 1469.0 -2.0 -6.0 8.0 23.51 10.0 6.0
117 FG1807.ZCE 20180102 1473.0 1469.0 1465.0 1465.0 1462.0 1462.0 1464.0 -7.0 -5.0 4.0 11.71 12.0 2.0
118 FG1807.ZCE 20180103 1462.0 1464.0 1461.0 1461.0 1461.0 1461.0 1461.0 -3.0 -3.0 2.0 5.84 12.0 0.0
119 FG1807.ZCE 20180104 1461.0 1461.0 1480.0 1480.0 1480.0 1480.0 1480.0 19.0 19.0 2.0 5.92 14.0 2.0
120 FG1807.ZCE 20180105 1480.0 1480.0 1476.0 1478.0 1476.0 1478.0 1477.0 -2.0 -3.0 8.0 23.63 20.0 6.0
121 FG1807.ZCE 20180108 1478.0 1477.0 1500.0 1500.0 1497.0 1500.0 1499.0 23.0 22.0 8.0 23.99 16.0 -4.0
122 FG1807.ZCE 20180109 1500.0 1499.0 1506.0 7.0 0.0 0.0 16.0 0.0
123 FG1807.ZCE 20180110 1506.0 1502.0 1505.0 1501.0 1505.0 1503.0 -1.0 -3.0 10.0 30.05 10.0 -6.0
124 FG1807.ZCE 20180111 1505.0 1503.0 1494.0 -9.0 0.0 0.0 10.0 0.0
125 FG1807.ZCE 20180112 1494.0 1494.0 0.0 0.0 0.0 10.0 0.0
126 FG1807.ZCE 20180115 1494.0 1483.0 -11.0 0.0 0.0 10.0 0.0
127 FG1807.ZCE 20180116 1483.0 1475.0 1478.0 1475.0 1478.0 1477.0 -5.0 -6.0 6.0 17.72 12.0 2.0
128 FG1807.ZCE 20180117 1478.0 1477.0 1478.0 1.0 0.0 0.0 12.0 0.0
129 FG1807.ZCE 20180118 1478.0 1495.0 1496.0 1495.0 1496.0 1495.0 18.0 17.0 6.0 17.94 10.0 -2.0
130 FG1807.ZCE 20180119 1496.0 1495.0 1494.0 -1.0 0.0 0.0 10.0 0.0
131 FG1807.ZCE 20180122 1494.0 1470.0 1470.0 1460.0 1465.0 1465.0 -29.0 -29.0 10.0 29.3 16.0 6.0
132 FG1807.ZCE 20180123 1465.0 1465.0 1468.0 3.0 0.0 0.0 16.0 0.0
133 FG1807.ZCE 20180124 1468.0 1475.0 1475.0 1475.0 1475.0 1475.0 7.0 7.0 2.0 5.9 18.0 2.0
134 FG1807.ZCE 20180125 1475.0 1475.0 1495.0 1495.0 1489.0 1490.0 1491.0 15.0 16.0 10.0 29.82 16.0 -2.0
135 FG1807.ZCE 20180126 1490.0 1491.0 1483.0 1496.0 1483.0 1496.0 1488.0 5.0 -3.0 10.0 29.76 16.0 0.0
136 FG1807.ZCE 20180129 1496.0 1488.0 1501.0 1535.0 1501.0 1535.0 1508.0 47.0 20.0 20.0 60.32 32.0 16.0
137 FG1807.ZCE 20180130 1535.0 1508.0 1511.0 3.0 0.0 0.0 32.0 0.0
138 FG1807.ZCE 20180131 1511.0 1512.0 1512.0 1511.0 1511.0 1512.0 0.0 1.0 4.0 12.09 30.0 -2.0
139 FG1807.ZCE 20180201 1511.0 1512.0 1506.0 -6.0 0.0 0.0 30.0 0.0
140 FG1807.ZCE 20180202 1506.0 1512.0 6.0 0.0 0.0 30.0 0.0
141 FG1807.ZCE 20180205 1512.0 1512.0 0.0 0.0 0.0 30.0 0.0
142 FG1807.ZCE 20180206 1512.0 1512.0 0.0 0.0 0.0 30.0 0.0
143 FG1807.ZCE 20180207 1512.0 1513.0 1.0 0.0 0.0 30.0 0.0
144 FG1807.ZCE 20180208 1513.0 1506.0 -7.0 0.0 0.0 30.0 0.0
145 FG1807.ZCE 20180209 1506.0 1506.0 1506.0 1495.0 1495.0 1502.0 -11.0 -4.0 8.0 24.03 26.0 -4.0
146 FG1807.ZCE 20180212 1495.0 1502.0 1476.0 1476.0 1476.0 1476.0 1476.0 -26.0 -26.0 2.0 5.9 26.0 0.0
147 FG1807.ZCE 20180213 1476.0 1476.0 1479.0 3.0 0.0 0.0 26.0 0.0
148 FG1807.ZCE 20180214 1479.0 1491.0 1495.0 1491.0 1495.0 1494.0 16.0 15.0 20.0 59.75 6.0 -20.0
149 FG1807.ZCE 20180222 1495.0 1494.0 1494.0 0.0 0.0 0.0 6.0 0.0
150 FG1807.ZCE 20180223 1494.0 1514.0 1514.0 1504.0 1504.0 1509.0 10.0 15.0 4.0 12.07 2.0 -4.0
151 FG1807.ZCE 20180226 1504.0 1509.0 1509.0 0.0 0.0 0.0 2.0 0.0
152 FG1807.ZCE 20180227 1509.0 1509.0 0.0 0.0 0.0 2.0 0.0
153 FG1807.ZCE 20180228 1509.0 1509.0 0.0 0.0 0.0 2.0 0.0
154 FG1807.ZCE 20180301 1509.0 1511.0 2.0 0.0 0.0 2.0 0.0
155 FG1807.ZCE 20180302 1511.0 1513.0 2.0 0.0 0.0 2.0 0.0
156 FG1807.ZCE 20180305 1513.0 1511.0 -2.0 0.0 0.0 2.0 0.0
157 FG1807.ZCE 20180306 1511.0 1505.0 -6.0 0.0 0.0 2.0 0.0
158 FG1807.ZCE 20180307 1505.0 1505.0 0.0 0.0 0.0 2.0 0.0
159 FG1807.ZCE 20180308 1505.0 1495.0 1495.0 1495.0 1495.0 1495.0 -10.0 -10.0 4.0 11.96 4.0 2.0
160 FG1807.ZCE 20180309 1495.0 1495.0 1462.0 -33.0 0.0 0.0 4.0 0.0
161 FG1807.ZCE 20180312 1462.0 1461.0 -1.0 0.0 0.0 4.0 0.0
162 FG1807.ZCE 20180313 1461.0 1441.0 1461.0 1441.0 1461.0 1453.0 0.0 -8.0 24.0 69.73 4.0 0.0
163 FG1807.ZCE 20180314 1461.0 1453.0 1453.0 0.0 0.0 0.0 4.0 0.0
164 FG1807.ZCE 20180315 1453.0 1440.0 -13.0 0.0 0.0 4.0 0.0
165 FG1807.ZCE 20180316 1440.0 1442.0 1445.0 1433.0 1445.0 1439.0 5.0 -1.0 8.0 23.02 6.0 2.0
166 FG1807.ZCE 20180319 1445.0 1439.0 1439.0 0.0 0.0 0.0 6.0 0.0
167 FG1807.ZCE 20180320 1439.0 1435.0 -4.0 0.0 0.0 6.0 0.0
168 FG1807.ZCE 20180321 1435.0 1406.0 -29.0 0.0 0.0 6.0 0.0
169 FG1807.ZCE 20180322 1406.0 1373.0 -33.0 0.0 0.0 6.0 0.0
170 FG1807.ZCE 20180323 1373.0 1380.0 1382.0 1345.0 1345.0 1369.0 -28.0 -4.0 8.0 21.9 4.0 -2.0
171 FG1807.ZCE 20180326 1345.0 1369.0 1369.0 0.0 0.0 0.0 4.0 0.0
172 FG1807.ZCE 20180327 1369.0 1355.0 1355.0 1335.0 1339.0 1341.0 -30.0 -28.0 8.0 21.46 10.0 6.0
173 FG1807.ZCE 20180328 1339.0 1341.0 1356.0 1360.0 1356.0 1360.0 1357.0 19.0 16.0 10.0 27.14 2.0 -8.0
174 FG1807.ZCE 20180329 1360.0 1357.0 1357.0 0.0 0.0 0.0 2.0 0.0
175 FG1807.ZCE 20180330 1357.0 1380.0 23.0 0.0 0.0 2.0 0.0
176 FG1807.ZCE 20180402 1380.0 1355.0 1355.0 1355.0 1355.0 1355.0 -25.0 -25.0 2.0 5.42 4.0 2.0
177 FG1807.ZCE 20180403 1355.0 1355.0 1355.0 0.0 0.0 0.0 4.0 0.0
178 FG1807.ZCE 20180404 1355.0 1349.0 -6.0 0.0 0.0 4.0 0.0
179 FG1807.ZCE 20180409 1349.0 1346.0 -3.0 0.0 0.0 4.0 0.0
180 FG1807.ZCE 20180410 1346.0 1346.0 0.0 0.0 0.0 4.0 0.0
181 FG1807.ZCE 20180411 1346.0 1346.0 0.0 0.0 0.0 4.0 0.0
182 FG1807.ZCE 20180412 1346.0 1347.0 1.0 0.0 0.0 4.0 0.0
183 FG1807.ZCE 20180413 1347.0 1359.0 12.0 0.0 0.0 4.0 0.0
184 FG1807.ZCE 20180416 1359.0 1359.0 0.0 0.0 0.0 4.0 0.0
185 FG1807.ZCE 20180417 1359.0 1359.0 0.0 0.0 0.0 4.0 0.0
186 FG1807.ZCE 20180418 1359.0 1364.0 5.0 0.0 0.0 4.0 0.0
187 FG1807.ZCE 20180419 1364.0 1375.0 11.0 0.0 0.0 4.0 0.0
188 FG1807.ZCE 20180420 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
189 FG1807.ZCE 20180423 1375.0 1375.0 0.0 0.0 0.0 4.0 0.0
190 FG1807.ZCE 20180424 1375.0 1380.0 5.0 0.0 0.0 4.0 0.0
191 FG1807.ZCE 20180425 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
192 FG1807.ZCE 20180426 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
193 FG1807.ZCE 20180427 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
194 FG1807.ZCE 20180502 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
195 FG1807.ZCE 20180503 1380.0 1391.0 1392.0 1391.0 1392.0 1392.0 12.0 12.0 4.0 11.13 6.0 2.0
196 FG1807.ZCE 20180504 1392.0 1392.0 1388.0 -4.0 0.0 0.0 6.0 0.0
197 FG1807.ZCE 20180507 1388.0 1388.0 0.0 0.0 0.0 6.0 0.0
198 FG1807.ZCE 20180508 1388.0 1388.0 0.0 0.0 0.0 6.0 0.0
199 FG1807.ZCE 20180509 1388.0 1372.0 1372.0 1367.0 1367.0 1368.0 -21.0 -20.0 10.0 27.36 16.0 10.0
200 FG1807.ZCE 20180510 1367.0 1368.0 1388.0 1388.0 1373.0 1373.0 1381.0 5.0 13.0 4.0 11.04 16.0 0.0
201 FG1807.ZCE 20180511 1373.0 1381.0 1381.0 0.0 0.0 0.0 16.0 0.0
202 FG1807.ZCE 20180514 1381.0 1398.0 1398.0 1398.0 1398.0 1398.0 17.0 17.0 2.0 5.59 18.0 2.0
203 FG1807.ZCE 20180515 1398.0 1398.0 1390.0 1390.0 1390.0 1390.0 1390.0 -8.0 -8.0 2.0 5.56 20.0 2.0
204 FG1807.ZCE 20180516 1390.0 1390.0 1407.0 1407.0 1402.0 1402.0 1405.0 12.0 15.0 6.0 16.86 22.0 2.0
205 FG1807.ZCE 20180517 1402.0 1405.0 1394.0 1394.0 1394.0 1394.0 1394.0 -11.0 -11.0 4.0 11.15 22.0 0.0
206 FG1807.ZCE 20180518 1394.0 1394.0 1394.0 0.0 0.0 0.0 22.0 0.0
207 FG1807.ZCE 20180521 1394.0 1394.0 0.0 0.0 0.0 22.0 0.0
208 FG1807.ZCE 20180522 1394.0 1394.0 0.0 0.0 0.0 22.0 0.0
209 FG1807.ZCE 20180523 1394.0 1443.0 1464.0 1408.0 1415.0 1446.0 21.0 52.0 294.0 850.06 174.0 152.0
210 FG1807.ZCE 20180524 1415.0 1446.0 1420.0 1420.0 1420.0 1420.0 1420.0 -26.0 -26.0 4.0 11.36 172.0 -2.0
211 FG1807.ZCE 20180525 1420.0 1420.0 1416.0 1416.0 1389.0 1397.0 1391.0 -23.0 -29.0 168.0 467.43 68.0 -104.0
212 FG1807.ZCE 20180528 1397.0 1391.0 1397.0 6.0 0.0 0.0 68.0 0.0
213 FG1807.ZCE 20180529 1397.0 1409.0 12.0 0.0 0.0 68.0 0.0
214 FG1807.ZCE 20180530 1409.0 1409.0 0.0 0.0 0.0 68.0 0.0
215 FG1807.ZCE 20180531 1409.0 1400.0 -9.0 0.0 0.0 68.0 0.0
216 FG1807.ZCE 20180601 1400.0 1465.0 65.0 0.0 0.0 68.0 0.0
217 FG1807.ZCE 20180604 1465.0 1476.0 1476.0 1476.0 1476.0 1476.0 11.0 11.0 2.0 5.9 68.0 0.0
218 FG1807.ZCE 20180605 1476.0 1476.0 1476.0 0.0 0.0 0.0 68.0 0.0
219 FG1807.ZCE 20180606 1476.0 1476.0 0.0 0.0 0.0 68.0 0.0
220 FG1807.ZCE 20180607 1476.0 1476.0 0.0 0.0 0.0 68.0 0.0
221 FG1807.ZCE 20180608 1476.0 1476.0 0.0 0.0 0.0 68.0 0.0
222 FG1807.ZCE 20180611 1476.0 1488.0 1488.0 1488.0 1488.0 1488.0 12.0 12.0 4.0 11.9 64.0 -4.0
223 FG1807.ZCE 20180612 1488.0 1488.0 1486.0 -2.0 0.0 0.0 64.0 0.0
224 FG1807.ZCE 20180613 1486.0 1467.0 -19.0 0.0 0.0 64.0 0.0
225 FG1807.ZCE 20180614 1467.0 1465.0 -2.0 0.0 0.0 64.0 0.0
226 FG1807.ZCE 20180615 1465.0 1438.0 1438.0 1438.0 1438.0 1438.0 -27.0 -27.0 2.0 5.75 62.0 -2.0
227 FG1807.ZCE 20180619 1438.0 1438.0 1440.0 2.0 0.0 0.0 62.0 0.0
228 FG1807.ZCE 20180620 1440.0 1440.0 0.0 0.0 0.0 62.0 0.0
229 FG1807.ZCE 20180621 1440.0 1441.0 1.0 0.0 0.0 62.0 0.0
230 FG1807.ZCE 20180622 1441.0 1441.0 0.0 0.0 0.0 62.0 0.0
231 FG1807.ZCE 20180625 1441.0 1450.0 9.0 0.0 0.0 62.0 0.0
232 FG1807.ZCE 20180626 1450.0 1440.0 1440.0 1440.0 1440.0 1440.0 -10.0 -10.0 60.0 172.8 62.0 0.0
233 FG1807.ZCE 20180627 1440.0 1440.0 1434.0 1434.0 1434.0 1434.0 1434.0 -6.0 -6.0 2.0 5.74 62.0 0.0
234 FG1807.ZCE 20180628 1434.0 1434.0 1498.0 1498.0 1430.0 1430.0 1453.0 -4.0 19.0 6.0 17.43 64.0 2.0
235 FG1807.ZCE 20180629 1430.0 1453.0 1491.0 1491.0 1491.0 1491.0 1491.0 38.0 38.0 4.0 11.93 60.0 -4.0
236 FG1807.ZCE 20180702 1491.0 1491.0 1493.0 2.0 0.0 0.0 60.0 0.0
237 FG1807.ZCE 20180703 1493.0 1493.0 0.0 0.0 0.0 60.0 0.0
238 FG1807.ZCE 20180704 1493.0 1493.0 0.0 0.0 0.0 60.0 0.0
239 FG1807.ZCE 20180705 1493.0 1493.0 0.0 0.0 0.0 60.0 0.0
240 FG1807.ZCE 20180706 1493.0 1493.0 0.0 0.0 0.0 60.0 0.0
241 FG1807.ZCE 20180709 1493.0 1496.0 3.0 0.0 0.0 60.0 0.0
242 FG1807.ZCE 20180710 1496.0 1422.0 1422.0 1422.0 1422.0 1422.0 -74.0 -74.0 112.0 318.53 4.0 -56.0
243 FG1807.ZCE 20180711 1422.0 1422.0 1418.0 -4.0 0.0 0.0 4.0 0.0
244 FG1807.ZCE 20180712 1418.0 1428.0 10.0 0.0 0.0 4.0 0.0
245 FG1807.ZCE 20180713 1428.0 1437.0 9.0 0.0 0.0 0.0 -4.0