From e16a248b406ca04142380909b85cc232ee4ae575 Mon Sep 17 00:00:00 2001 From: vipg Date: Sat, 18 Jul 2026 16:10:19 +0800 Subject: [PATCH] =?UTF-8?q?=E8=A1=A5=E5=85=85=201701-1712=20=E5=90=88?= =?UTF-8?q?=E7=BA=A6=E6=95=B0=E6=8D=AE?= MIME-Version: 1.0 Content-Type: text/plain; charset=UTF-8 Content-Transfer-Encoding: 8bit Co-Authored-By: Claude Opus 4.7 --- data/FG/FG1701.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1702.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1703.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1704.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1705.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1706.csv | 242 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1707.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1708.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1709.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1710.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1711.csv | 246 +++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG1712.csv | 246 +++++++++++++++++++++++++++++++++++++++++++++ update.py | 3 +- 13 files changed, 2934 insertions(+), 1 deletion(-) create mode 100644 data/FG/FG1701.csv create mode 100644 data/FG/FG1702.csv create mode 100644 data/FG/FG1703.csv create mode 100644 data/FG/FG1704.csv create mode 100644 data/FG/FG1705.csv create mode 100644 data/FG/FG1706.csv create mode 100644 data/FG/FG1707.csv create mode 100644 data/FG/FG1708.csv create mode 100644 data/FG/FG1709.csv create mode 100644 data/FG/FG1710.csv create mode 100644 data/FG/FG1711.csv create mode 100644 data/FG/FG1712.csv diff --git a/data/FG/FG1701.csv b/data/FG/FG1701.csv new file mode 100644 index 0000000..868fe74 --- /dev/null +++ b/data/FG/FG1701.csv @@ -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 +FG1701.ZCE,20160118,,908.0,886.0,886.0,850.0,875.0,865.0,-33.0,-43.0,18766.0,32457.05,12424.0,12424.0, +FG1701.ZCE,20160119,875.0,865.0,874.0,876.0,864.0,870.0,868.0,5.0,3.0,6918.0,12007.95,14514.0,2090.0, +FG1701.ZCE,20160120,870.0,868.0,870.0,871.0,865.0,868.0,868.0,0.0,0.0,2376.0,4124.75,15052.0,538.0, +FG1701.ZCE,20160121,868.0,868.0,867.0,876.0,867.0,873.0,873.0,5.0,5.0,4930.0,8604.66,15358.0,306.0, +FG1701.ZCE,20160122,873.0,873.0,876.0,886.0,873.0,880.0,881.0,7.0,8.0,4700.0,8284.16,15578.0,220.0, +FG1701.ZCE,20160125,880.0,881.0,880.0,881.0,872.0,876.0,877.0,-5.0,-4.0,3530.0,6190.58,15806.0,228.0, +FG1701.ZCE,20160126,876.0,877.0,874.0,878.0,872.0,876.0,876.0,-1.0,-1.0,950.0,1663.75,15748.0,-58.0, +FG1701.ZCE,20160127,876.0,876.0,876.0,880.0,876.0,880.0,879.0,4.0,3.0,892.0,1568.48,15140.0,-608.0, +FG1701.ZCE,20160128,880.0,879.0,878.0,880.0,873.0,873.0,877.0,-6.0,-2.0,1082.0,1897.99,15162.0,22.0, +FG1701.ZCE,20160129,873.0,877.0,872.0,876.0,867.0,869.0,871.0,-8.0,-6.0,1060.0,1846.86,15532.0,370.0, +FG1701.ZCE,20160201,869.0,871.0,871.0,876.0,867.0,870.0,870.0,-1.0,-1.0,1568.0,2727.46,15224.0,-308.0, +FG1701.ZCE,20160202,870.0,870.0,868.0,868.0,862.0,868.0,865.0,-2.0,-5.0,1156.0,2000.51,14816.0,-408.0, +FG1701.ZCE,20160203,868.0,865.0,868.0,871.0,865.0,868.0,868.0,3.0,3.0,1202.0,2085.48,14424.0,-392.0, +FG1701.ZCE,20160204,868.0,868.0,868.0,876.0,868.0,876.0,873.0,8.0,5.0,1170.0,2041.97,14118.0,-306.0, +FG1701.ZCE,20160205,876.0,873.0,875.0,878.0,873.0,876.0,876.0,3.0,3.0,520.0,910.63,13918.0,-200.0, +FG1701.ZCE,20160215,876.0,876.0,874.0,885.0,874.0,883.0,880.0,7.0,4.0,948.0,1667.58,13696.0,-222.0, +FG1701.ZCE,20160216,883.0,880.0,882.0,884.0,878.0,878.0,881.0,-2.0,1.0,910.0,1602.93,13964.0,268.0, +FG1701.ZCE,20160217,878.0,881.0,878.0,896.0,876.0,896.0,889.0,15.0,8.0,4614.0,8203.85,12950.0,-1014.0, +FG1701.ZCE,20160218,896.0,889.0,894.0,897.0,892.0,894.0,895.0,5.0,6.0,1660.0,2969.85,12936.0,-14.0, +FG1701.ZCE,20160219,894.0,895.0,893.0,900.0,889.0,890.0,893.0,-5.0,-2.0,2998.0,5356.46,13370.0,434.0, +FG1701.ZCE,20160222,890.0,893.0,892.0,906.0,889.0,900.0,898.0,7.0,5.0,3656.0,6564.24,13088.0,-282.0, +FG1701.ZCE,20160223,900.0,898.0,900.0,904.0,894.0,900.0,899.0,2.0,1.0,992.0,1783.0,13096.0,8.0, +FG1701.ZCE,20160224,900.0,899.0,901.0,908.0,897.0,908.0,902.0,9.0,3.0,1244.0,2243.54,12790.0,-306.0, +FG1701.ZCE,20160225,908.0,902.0,907.0,926.0,904.0,919.0,918.0,17.0,16.0,2222.0,4077.4,12560.0,-230.0, +FG1701.ZCE,20160226,919.0,918.0,920.0,924.0,909.0,922.0,917.0,4.0,-1.0,1390.0,2550.39,12458.0,-102.0, +FG1701.ZCE,20160229,922.0,917.0,922.0,922.0,913.0,921.0,918.0,4.0,1.0,1548.0,2841.93,12412.0,-46.0, +FG1701.ZCE,20160301,921.0,918.0,921.0,933.0,918.0,932.0,926.0,14.0,8.0,1342.0,2484.27,12456.0,44.0, +FG1701.ZCE,20160302,932.0,926.0,930.0,932.0,925.0,931.0,929.0,5.0,3.0,1132.0,2102.79,12362.0,-94.0, +FG1701.ZCE,20160303,931.0,929.0,932.0,937.0,928.0,928.0,933.0,-1.0,4.0,1144.0,2135.25,12438.0,76.0, +FG1701.ZCE,20160304,928.0,933.0,928.0,936.0,928.0,934.0,933.0,1.0,0.0,860.0,1603.91,12462.0,24.0, +FG1701.ZCE,20160307,934.0,933.0,933.0,971.0,931.0,971.0,960.0,38.0,27.0,5092.0,9773.62,11630.0,-832.0, +FG1701.ZCE,20160308,971.0,960.0,981.0,1028.0,956.0,985.0,997.0,25.0,37.0,17930.0,35761.25,11252.0,-378.0, +FG1701.ZCE,20160309,985.0,997.0,978.0,991.0,960.0,982.0,973.0,-15.0,-24.0,5256.0,10223.57,11018.0,-234.0, +FG1701.ZCE,20160310,982.0,973.0,979.0,999.0,968.0,969.0,980.0,-4.0,7.0,3704.0,7262.38,11238.0,220.0, +FG1701.ZCE,20160311,969.0,980.0,968.0,976.0,965.0,969.0,970.0,-11.0,-10.0,1246.0,2418.17,11212.0,-26.0, +FG1701.ZCE,20160314,969.0,970.0,966.0,990.0,966.0,971.0,978.0,1.0,8.0,1804.0,3530.42,11178.0,-34.0, +FG1701.ZCE,20160315,971.0,978.0,971.0,972.0,957.0,959.0,962.0,-19.0,-16.0,2480.0,4773.3,10908.0,-270.0, +FG1701.ZCE,20160316,959.0,962.0,955.0,965.0,955.0,963.0,960.0,1.0,-2.0,1604.0,3079.07,10658.0,-250.0, +FG1701.ZCE,20160317,963.0,960.0,957.0,974.0,952.0,957.0,962.0,-3.0,2.0,3296.0,6338.94,8854.0,-1804.0, +FG1701.ZCE,20160318,957.0,962.0,959.0,987.0,957.0,977.0,975.0,15.0,13.0,2748.0,5361.26,8650.0,-204.0, +FG1701.ZCE,20160321,977.0,975.0,977.0,984.0,968.0,971.0,975.0,-4.0,0.0,1678.0,3272.18,8500.0,-150.0, +FG1701.ZCE,20160322,971.0,975.0,968.0,976.0,966.0,969.0,971.0,-6.0,-4.0,1518.0,2946.96,8408.0,-92.0, +FG1701.ZCE,20160323,969.0,971.0,968.0,981.0,967.0,969.0,973.0,-2.0,2.0,2144.0,4172.66,8432.0,24.0, +FG1701.ZCE,20160324,969.0,973.0,968.0,970.0,943.0,943.0,956.0,-30.0,-17.0,3106.0,5940.59,8032.0,-400.0, +FG1701.ZCE,20160325,943.0,956.0,940.0,948.0,934.0,943.0,941.0,-13.0,-15.0,1430.0,2691.78,8098.0,66.0, +FG1701.ZCE,20160328,943.0,941.0,945.0,952.0,939.0,939.0,947.0,-2.0,6.0,1242.0,2351.15,8092.0,-6.0, +FG1701.ZCE,20160329,939.0,947.0,943.0,947.0,935.0,940.0,942.0,-7.0,-5.0,1122.0,2113.01,7916.0,-176.0, +FG1701.ZCE,20160330,940.0,942.0,940.0,949.0,937.0,948.0,944.0,6.0,2.0,1140.0,2152.08,7916.0,0.0, +FG1701.ZCE,20160331,948.0,944.0,949.0,951.0,942.0,947.0,945.0,3.0,1.0,1096.0,2071.89,7750.0,-166.0, +FG1701.ZCE,20160401,947.0,945.0,949.0,955.0,946.0,954.0,951.0,9.0,6.0,1126.0,2141.53,7852.0,102.0, +FG1701.ZCE,20160405,954.0,951.0,951.0,953.0,941.0,945.0,946.0,-6.0,-5.0,1554.0,2940.0,7768.0,-84.0, +FG1701.ZCE,20160406,945.0,946.0,945.0,964.0,944.0,960.0,953.0,14.0,7.0,1754.0,3343.4,7830.0,62.0, +FG1701.ZCE,20160407,960.0,953.0,962.0,979.0,962.0,978.0,973.0,25.0,20.0,3182.0,6193.61,8158.0,328.0, +FG1701.ZCE,20160408,978.0,973.0,976.0,977.0,967.0,973.0,973.0,0.0,0.0,1646.0,3202.11,8172.0,14.0, +FG1701.ZCE,20160411,973.0,973.0,975.0,992.0,975.0,979.0,981.0,6.0,8.0,2830.0,5549.73,8312.0,140.0, +FG1701.ZCE,20160412,979.0,981.0,980.0,1010.0,977.0,1008.0,992.0,27.0,11.0,3446.0,6839.83,8974.0,662.0, +FG1701.ZCE,20160413,1008.0,992.0,1007.0,1022.0,994.0,1001.0,1004.0,9.0,12.0,6490.0,13031.31,9632.0,658.0, +FG1701.ZCE,20160414,1001.0,1004.0,999.0,1005.0,993.0,1003.0,1000.0,-1.0,-4.0,3696.0,7389.98,10198.0,566.0, +FG1701.ZCE,20160415,1003.0,1000.0,1008.0,1032.0,1006.0,1008.0,1021.0,8.0,21.0,13144.0,26830.61,12864.0,2666.0, +FG1701.ZCE,20160418,1008.0,1021.0,1005.0,1023.0,999.0,1018.0,1013.0,-3.0,-8.0,5690.0,11525.93,12024.0,-840.0, +FG1701.ZCE,20160419,1018.0,1013.0,1020.0,1044.0,1015.0,1035.0,1026.0,22.0,13.0,9186.0,18857.67,12820.0,796.0, +FG1701.ZCE,20160420,1035.0,1026.0,1036.0,1050.0,1027.0,1046.0,1038.0,20.0,12.0,9992.0,20740.83,12652.0,-168.0, +FG1701.ZCE,20160421,1046.0,1038.0,1048.0,1079.0,1038.0,1062.0,1059.0,24.0,21.0,14376.0,30448.92,11620.0,-1032.0, +FG1701.ZCE,20160422,1062.0,1059.0,1063.0,1067.0,1031.0,1031.0,1049.0,-28.0,-10.0,10484.0,22000.28,10908.0,-712.0, +FG1701.ZCE,20160425,1031.0,1049.0,1031.0,1069.0,1031.0,1053.0,1050.0,4.0,1.0,16314.0,34269.24,15922.0,5014.0, +FG1701.ZCE,20160426,1053.0,1050.0,1054.0,1062.0,1026.0,1034.0,1048.0,-16.0,-2.0,13086.0,27424.18,15058.0,-864.0, +FG1701.ZCE,20160427,1034.0,1048.0,1035.0,1040.0,1013.0,1024.0,1027.0,-24.0,-21.0,8600.0,17659.61,15694.0,636.0, +FG1701.ZCE,20160428,1024.0,1027.0,1024.0,1027.0,1013.0,1016.0,1020.0,-11.0,-7.0,7288.0,14871.97,16326.0,632.0, +FG1701.ZCE,20160429,1016.0,1020.0,1016.0,1032.0,1014.0,1023.0,1024.0,3.0,4.0,6456.0,13223.34,17056.0,730.0, +FG1701.ZCE,20160503,1023.0,1024.0,1020.0,1026.0,978.0,990.0,993.0,-34.0,-31.0,13596.0,26988.21,19452.0,2396.0, +FG1701.ZCE,20160504,990.0,993.0,992.0,995.0,982.0,989.0,989.0,-4.0,-4.0,6852.0,13557.13,19878.0,426.0, +FG1701.ZCE,20160505,989.0,989.0,989.0,993.0,982.0,984.0,987.0,-5.0,-2.0,6460.0,12748.33,20448.0,570.0, +FG1701.ZCE,20160506,984.0,987.0,986.0,990.0,962.0,972.0,974.0,-15.0,-13.0,10072.0,19623.28,21570.0,1122.0, +FG1701.ZCE,20160509,972.0,974.0,969.0,990.0,950.0,954.0,965.0,-20.0,-9.0,19586.0,37807.64,24028.0,2458.0, +FG1701.ZCE,20160510,954.0,965.0,952.0,959.0,948.0,955.0,955.0,-10.0,-10.0,15150.0,28923.2,24336.0,308.0, +FG1701.ZCE,20160511,955.0,955.0,956.0,974.0,955.0,971.0,965.0,16.0,10.0,13968.0,26950.4,27792.0,3456.0, +FG1701.ZCE,20160512,971.0,965.0,972.0,987.0,967.0,981.0,976.0,16.0,11.0,13616.0,26565.39,28284.0,492.0, +FG1701.ZCE,20160513,981.0,976.0,980.0,998.0,966.0,977.0,979.0,1.0,3.0,23916.0,46843.12,28888.0,604.0, +FG1701.ZCE,20160516,977.0,979.0,974.0,996.0,970.0,992.0,985.0,13.0,6.0,22556.0,44418.42,29808.0,920.0, +FG1701.ZCE,20160517,992.0,985.0,996.0,1000.0,982.0,991.0,990.0,6.0,5.0,21880.0,43319.69,35882.0,6074.0, +FG1701.ZCE,20160518,991.0,990.0,989.0,997.0,974.0,974.0,987.0,-16.0,-3.0,20570.0,40609.69,35722.0,-160.0, +FG1701.ZCE,20160519,974.0,987.0,975.0,980.0,969.0,977.0,975.0,-10.0,-12.0,13974.0,27243.79,36078.0,356.0, +FG1701.ZCE,20160520,977.0,975.0,973.0,993.0,972.0,992.0,985.0,17.0,10.0,14110.0,27788.3,37014.0,936.0, +FG1701.ZCE,20160523,992.0,985.0,988.0,994.0,951.0,960.0,970.0,-25.0,-15.0,24538.0,47607.26,37996.0,982.0, +FG1701.ZCE,20160524,960.0,970.0,959.0,965.0,949.0,959.0,958.0,-11.0,-12.0,17762.0,34018.01,40048.0,2052.0, +FG1701.ZCE,20160525,959.0,958.0,961.0,965.0,953.0,962.0,960.0,4.0,2.0,13276.0,25492.18,40676.0,628.0, +FG1701.ZCE,20160526,962.0,960.0,961.0,976.0,959.0,975.0,967.0,15.0,7.0,19978.0,38641.07,44262.0,3586.0, +FG1701.ZCE,20160527,975.0,967.0,974.0,985.0,963.0,985.0,975.0,18.0,8.0,20500.0,39974.55,44208.0,-54.0, +FG1701.ZCE,20160530,985.0,975.0,983.0,1014.0,980.0,1014.0,1004.0,39.0,29.0,37388.0,75042.74,49560.0,5352.0, +FG1701.ZCE,20160531,1014.0,1004.0,1014.0,1042.0,1013.0,1036.0,1031.0,32.0,27.0,52204.0,107641.45,55806.0,6246.0, +FG1701.ZCE,20160601,1036.0,1031.0,1035.0,1042.0,1024.0,1039.0,1033.0,8.0,2.0,37486.0,77463.95,58786.0,2980.0, +FG1701.ZCE,20160602,1039.0,1033.0,1040.0,1053.0,1019.0,1023.0,1035.0,-10.0,2.0,63974.0,132423.31,67080.0,8294.0, +FG1701.ZCE,20160603,1023.0,1035.0,1024.0,1042.0,1019.0,1032.0,1029.0,-3.0,-6.0,59608.0,122693.07,65800.0,-1280.0, +FG1701.ZCE,20160606,1032.0,1029.0,1034.0,1045.0,1026.0,1045.0,1036.0,16.0,7.0,43336.0,89783.26,61696.0,-4104.0, +FG1701.ZCE,20160607,1045.0,1036.0,1045.0,1053.0,1037.0,1042.0,1047.0,6.0,11.0,21096.0,44157.34,60230.0,-1466.0, +FG1701.ZCE,20160608,1042.0,1047.0,1040.0,1049.0,1036.0,1042.0,1043.0,-5.0,-4.0,13926.0,29046.22,59572.0,-658.0, +FG1701.ZCE,20160613,1042.0,1043.0,1043.0,1057.0,1036.0,1047.0,1044.0,4.0,1.0,14660.0,30616.67,59956.0,384.0, +FG1701.ZCE,20160614,1047.0,1044.0,1045.0,1048.0,1029.0,1032.0,1038.0,-12.0,-6.0,22732.0,47174.82,60144.0,188.0, +FG1701.ZCE,20160615,1032.0,1038.0,1032.0,1037.0,1027.0,1035.0,1031.0,-3.0,-7.0,20678.0,42647.13,59738.0,-406.0, +FG1701.ZCE,20160616,1035.0,1031.0,1037.0,1040.0,1011.0,1012.0,1029.0,-19.0,-2.0,27244.0,56046.44,55348.0,-4390.0, +FG1701.ZCE,20160617,1012.0,1029.0,1013.0,1019.0,999.0,1016.0,1009.0,-13.0,-20.0,39350.0,79408.81,55772.0,424.0, +FG1701.ZCE,20160620,1016.0,1009.0,1016.0,1024.0,1010.0,1012.0,1018.0,3.0,9.0,20098.0,40925.53,52206.0,-3566.0, +FG1701.ZCE,20160621,1012.0,1018.0,1014.0,1030.0,1012.0,1029.0,1023.0,11.0,5.0,18936.0,38734.02,53634.0,1428.0, +FG1701.ZCE,20160622,1029.0,1023.0,1028.0,1035.0,1023.0,1030.0,1029.0,7.0,6.0,21598.0,44428.41,54082.0,448.0, +FG1701.ZCE,20160623,1030.0,1029.0,1030.0,1041.0,1026.0,1036.0,1034.0,7.0,5.0,24166.0,49988.16,55308.0,1226.0, +FG1701.ZCE,20160624,1036.0,1034.0,1037.0,1043.0,1025.0,1026.0,1034.0,-8.0,0.0,20776.0,42961.28,53996.0,-1312.0, +FG1701.ZCE,20160627,1026.0,1034.0,1024.0,1068.0,1023.0,1064.0,1051.0,30.0,17.0,35890.0,75448.74,61596.0,7600.0, +FG1701.ZCE,20160628,1064.0,1051.0,1060.0,1066.0,1051.0,1057.0,1058.0,6.0,7.0,18790.0,39766.45,62996.0,1400.0, +FG1701.ZCE,20160629,1057.0,1058.0,1060.0,1065.0,1051.0,1063.0,1058.0,5.0,0.0,24854.0,52597.22,65758.0,2762.0, +FG1701.ZCE,20160630,1063.0,1058.0,1061.0,1101.0,1060.0,1101.0,1092.0,43.0,34.0,56564.0,123490.47,74686.0,8928.0, +FG1701.ZCE,20160701,1101.0,1092.0,1106.0,1139.0,1106.0,1126.0,1124.0,34.0,32.0,70790.0,159126.47,80906.0,6220.0, +FG1701.ZCE,20160704,1126.0,1124.0,1123.0,1155.0,1117.0,1142.0,1140.0,18.0,16.0,55218.0,125856.19,83210.0,2304.0, +FG1701.ZCE,20160705,1142.0,1140.0,1141.0,1147.0,1113.0,1141.0,1130.0,1.0,-10.0,59502.0,134427.16,78652.0,-4558.0, +FG1701.ZCE,20160706,1141.0,1130.0,1137.0,1157.0,1101.0,1113.0,1120.0,-17.0,-10.0,78532.0,175968.35,71142.0,-7510.0, +FG1701.ZCE,20160707,1113.0,1120.0,1108.0,1135.0,1106.0,1115.0,1121.0,-5.0,1.0,47792.0,107109.71,71546.0,404.0, +FG1701.ZCE,20160708,1115.0,1121.0,1117.0,1122.0,1076.0,1082.0,1091.0,-39.0,-30.0,108006.0,235601.86,76488.0,4942.0, +FG1701.ZCE,20160711,1082.0,1091.0,1085.0,1104.0,1079.0,1095.0,1089.0,4.0,-2.0,56040.0,122110.56,77050.0,562.0, +FG1701.ZCE,20160712,1095.0,1089.0,1095.0,1133.0,1094.0,1133.0,1117.0,44.0,28.0,55744.0,124571.66,82924.0,5874.0, +FG1701.ZCE,20160713,1133.0,1117.0,1143.0,1150.0,1129.0,1135.0,1140.0,18.0,23.0,58682.0,133772.36,80170.0,-2754.0, +FG1701.ZCE,20160714,1135.0,1140.0,1135.0,1147.0,1118.0,1147.0,1134.0,7.0,-6.0,63614.0,144214.86,86046.0,5876.0, +FG1701.ZCE,20160715,1147.0,1134.0,1148.0,1159.0,1131.0,1144.0,1142.0,10.0,8.0,79014.0,180523.32,83396.0,-2650.0, +FG1701.ZCE,20160718,1144.0,1142.0,1146.0,1150.0,1105.0,1108.0,1128.0,-34.0,-14.0,67348.0,151872.1,77866.0,-5530.0, +FG1701.ZCE,20160719,1108.0,1128.0,1108.0,1117.0,1090.0,1111.0,1106.0,-17.0,-22.0,71292.0,157648.43,72186.0,-5680.0, +FG1701.ZCE,20160720,1111.0,1106.0,1110.0,1113.0,1086.0,1095.0,1101.0,-11.0,-5.0,65632.0,144478.81,68572.0,-3614.0, +FG1701.ZCE,20160721,1095.0,1101.0,1090.0,1106.0,1081.0,1099.0,1094.0,-2.0,-7.0,64212.0,140457.2,66440.0,-2132.0, +FG1701.ZCE,20160722,1099.0,1094.0,1098.0,1107.0,1081.0,1082.0,1093.0,-12.0,-1.0,38186.0,83484.66,64404.0,-2036.0, +FG1701.ZCE,20160725,1082.0,1093.0,1082.0,1105.0,1077.0,1105.0,1092.0,12.0,-1.0,55218.0,120569.16,69028.0,4624.0, +FG1701.ZCE,20160726,1105.0,1092.0,1102.0,1105.0,1088.0,1094.0,1096.0,2.0,4.0,60806.0,133290.02,71862.0,2834.0, +FG1701.ZCE,20160727,1094.0,1096.0,1092.0,1103.0,1078.0,1086.0,1092.0,-10.0,-4.0,68926.0,150519.8,71274.0,-588.0, +FG1701.ZCE,20160728,1086.0,1092.0,1086.0,1090.0,1063.0,1078.0,1079.0,-14.0,-13.0,94476.0,203847.78,76130.0,4856.0, +FG1701.ZCE,20160729,1078.0,1079.0,1078.0,1088.0,1071.0,1074.0,1079.0,-5.0,0.0,53164.0,114691.13,74512.0,-1618.0, +FG1701.ZCE,20160801,1074.0,1079.0,1076.0,1122.0,1073.0,1120.0,1096.0,41.0,17.0,87826.0,192444.7,80168.0,5656.0, +FG1701.ZCE,20160802,1120.0,1096.0,1119.0,1139.0,1109.0,1136.0,1125.0,40.0,29.0,116378.0,261838.46,83974.0,3806.0, +FG1701.ZCE,20160803,1136.0,1125.0,1138.0,1138.0,1125.0,1134.0,1131.0,9.0,6.0,57342.0,129760.14,87762.0,3788.0, +FG1701.ZCE,20160804,1134.0,1131.0,1132.0,1149.0,1123.0,1145.0,1136.0,14.0,5.0,127500.0,289574.28,99180.0,11418.0, +FG1701.ZCE,20160805,1145.0,1136.0,1143.0,1150.0,1135.0,1149.0,1142.0,13.0,6.0,87464.0,199757.22,98652.0,-528.0, +FG1701.ZCE,20160808,1149.0,1142.0,1149.0,1172.0,1137.0,1172.0,1150.0,30.0,8.0,123350.0,283761.92,113974.0,15322.0, +FG1701.ZCE,20160809,1172.0,1150.0,1172.0,1195.0,1168.0,1189.0,1184.0,39.0,34.0,323396.0,765982.96,133000.0,19026.0, +FG1701.ZCE,20160810,1189.0,1184.0,1185.0,1188.0,1158.0,1165.0,1172.0,-19.0,-12.0,287856.0,674724.92,138870.0,5870.0, +FG1701.ZCE,20160811,1165.0,1172.0,1168.0,1169.0,1142.0,1156.0,1155.0,-16.0,-17.0,308936.0,713608.76,158822.0,19952.0, +FG1701.ZCE,20160812,1156.0,1155.0,1156.0,1183.0,1154.0,1182.0,1169.0,27.0,14.0,402638.0,941685.97,184838.0,26016.0, +FG1701.ZCE,20160815,1182.0,1169.0,1181.0,1184.0,1160.0,1173.0,1173.0,4.0,4.0,462104.0,1083694.77,216374.0,31536.0, +FG1701.ZCE,20160816,1173.0,1173.0,1173.0,1220.0,1163.0,1212.0,1198.0,39.0,25.0,979340.0,2345867.42,290282.0,73908.0, +FG1701.ZCE,20160817,1212.0,1198.0,1212.0,1221.0,1200.0,1203.0,1210.0,5.0,12.0,628538.0,1520533.9,272946.0,-17336.0, +FG1701.ZCE,20160818,1203.0,1210.0,1203.0,1232.0,1195.0,1208.0,1212.0,-2.0,2.0,852128.0,2065879.79,292956.0,20010.0, +FG1701.ZCE,20160819,1208.0,1212.0,1208.0,1218.0,1193.0,1214.0,1208.0,2.0,-4.0,805174.0,1945502.58,311352.0,18396.0, +FG1701.ZCE,20160822,1214.0,1208.0,1215.0,1234.0,1205.0,1222.0,1219.0,14.0,11.0,969332.0,2362337.23,326166.0,14814.0, +FG1701.ZCE,20160823,1222.0,1219.0,1222.0,1231.0,1213.0,1222.0,1222.0,3.0,3.0,813754.0,1988988.53,329024.0,2858.0, +FG1701.ZCE,20160824,1222.0,1222.0,1223.0,1226.0,1189.0,1190.0,1205.0,-32.0,-17.0,1000140.0,2410603.97,305844.0,-23180.0, +FG1701.ZCE,20160825,1190.0,1205.0,1191.0,1206.0,1177.0,1205.0,1191.0,0.0,-14.0,1139324.0,2714562.6,329006.0,23162.0, +FG1701.ZCE,20160826,1205.0,1191.0,1205.0,1231.0,1196.0,1222.0,1215.0,31.0,24.0,1446770.0,3516385.11,398874.0,69868.0, +FG1701.ZCE,20160829,1222.0,1215.0,1223.0,1225.0,1181.0,1187.0,1199.0,-28.0,-16.0,1463934.0,3509722.39,388074.0,-10800.0, +FG1701.ZCE,20160830,1187.0,1199.0,1188.0,1194.0,1166.0,1175.0,1178.0,-24.0,-21.0,1212160.0,2856483.1,386580.0,-1494.0, +FG1701.ZCE,20160831,1175.0,1178.0,1176.0,1184.0,1157.0,1164.0,1170.0,-14.0,-8.0,1008198.0,2358551.17,349650.0,-36930.0, +FG1701.ZCE,20160901,1164.0,1170.0,1165.0,1173.0,1153.0,1165.0,1162.0,-5.0,-8.0,896562.0,2082786.19,349110.0,-540.0, +FG1701.ZCE,20160902,1165.0,1162.0,1165.0,1207.0,1162.0,1191.0,1187.0,29.0,25.0,1171802.0,2781435.48,332542.0,-16568.0, +FG1701.ZCE,20160905,1191.0,1187.0,1195.0,1215.0,1181.0,1188.0,1200.0,1.0,13.0,1572956.0,3774641.04,340118.0,7576.0, +FG1701.ZCE,20160906,1188.0,1200.0,1188.0,1207.0,1177.0,1204.0,1194.0,4.0,-6.0,1158368.0,2766605.5,321938.0,-18180.0, +FG1701.ZCE,20160907,1204.0,1194.0,1202.0,1208.0,1176.0,1181.0,1192.0,-13.0,-2.0,1285192.0,3063290.49,305918.0,-16020.0, +FG1701.ZCE,20160908,1181.0,1192.0,1182.0,1183.0,1162.0,1166.0,1171.0,-26.0,-21.0,1236570.0,2895700.49,305478.0,-440.0, +FG1701.ZCE,20160909,1166.0,1171.0,1163.0,1177.0,1154.0,1168.0,1165.0,-3.0,-6.0,1276696.0,2973599.62,305686.0,208.0, +FG1701.ZCE,20160912,1168.0,1165.0,1169.0,1176.0,1133.0,1135.0,1152.0,-30.0,-13.0,1287772.0,2968270.1,315802.0,10116.0, +FG1701.ZCE,20160913,1135.0,1152.0,1137.0,1142.0,1105.0,1105.0,1122.0,-47.0,-30.0,1001642.0,2248044.48,353462.0,37660.0, +FG1701.ZCE,20160914,1105.0,1122.0,1099.0,1110.0,1093.0,1101.0,1101.0,-21.0,-21.0,756366.0,1665876.13,323432.0,-30030.0, +FG1701.ZCE,20160919,1101.0,1101.0,1096.0,1119.0,1095.0,1114.0,1113.0,13.0,12.0,382950.0,852603.68,320240.0,-3192.0, +FG1701.ZCE,20160920,1114.0,1113.0,1114.0,1134.0,1091.0,1128.0,1116.0,15.0,3.0,1918260.0,4283071.2,358706.0,38466.0, +FG1701.ZCE,20160921,1128.0,1116.0,1132.0,1142.0,1125.0,1131.0,1134.0,15.0,18.0,1282334.0,2907666.63,363228.0,4522.0, +FG1701.ZCE,20160922,1131.0,1134.0,1132.0,1148.0,1112.0,1117.0,1130.0,-17.0,-4.0,1525516.0,3448996.34,354314.0,-8914.0, +FG1701.ZCE,20160923,1117.0,1130.0,1119.0,1125.0,1108.0,1119.0,1117.0,-11.0,-13.0,1011450.0,2260114.26,349652.0,-4662.0, +FG1701.ZCE,20160926,1119.0,1117.0,1119.0,1134.0,1104.0,1121.0,1120.0,4.0,3.0,1015706.0,2275081.96,308190.0,-41462.0, +FG1701.ZCE,20160927,1121.0,1120.0,1122.0,1129.0,1109.0,1122.0,1119.0,2.0,-1.0,888012.0,1988095.09,293236.0,-14954.0, +FG1701.ZCE,20160928,1122.0,1119.0,1120.0,1129.0,1104.0,1118.0,1117.0,-1.0,-2.0,949242.0,2119884.84,274372.0,-18864.0, +FG1701.ZCE,20160929,1118.0,1117.0,1120.0,1135.0,1114.0,1119.0,1125.0,2.0,8.0,707256.0,1591228.1,245486.0,-28886.0, +FG1701.ZCE,20160930,1119.0,1125.0,1119.0,1125.0,1063.0,1068.0,1092.0,-57.0,-33.0,897954.0,1961394.52,255178.0,9692.0, +FG1701.ZCE,20161010,1068.0,1092.0,1060.0,1080.0,1054.0,1070.0,1066.0,-22.0,-26.0,307852.0,656231.5,278392.0,23214.0, +FG1701.ZCE,20161011,1070.0,1066.0,1071.0,1081.0,1065.0,1078.0,1073.0,12.0,7.0,610850.0,1310393.95,322566.0,44174.0, +FG1701.ZCE,20161012,1078.0,1073.0,1076.0,1089.0,1053.0,1080.0,1072.0,7.0,-1.0,1109980.0,2379217.62,307674.0,-14892.0, +FG1701.ZCE,20161013,1080.0,1072.0,1080.0,1087.0,1065.0,1070.0,1073.0,-2.0,1.0,878702.0,1886193.78,316444.0,8770.0, +FG1701.ZCE,20161014,1070.0,1073.0,1070.0,1080.0,1059.0,1063.0,1071.0,-10.0,-2.0,791548.0,1695969.81,311886.0,-4558.0, +FG1701.ZCE,20161017,1063.0,1071.0,1064.0,1095.0,1059.0,1090.0,1078.0,19.0,7.0,1077504.0,2323337.77,327022.0,15136.0, +FG1701.ZCE,20161018,1090.0,1078.0,1090.0,1098.0,1082.0,1090.0,1090.0,12.0,12.0,645762.0,1407554.95,302952.0,-24070.0, +FG1701.ZCE,20161019,1090.0,1090.0,1089.0,1117.0,1083.0,1093.0,1099.0,3.0,9.0,1008012.0,2215759.79,263300.0,-39652.0, +FG1701.ZCE,20161020,1093.0,1099.0,1093.0,1114.0,1086.0,1110.0,1102.0,11.0,3.0,740080.0,1630412.16,276930.0,13630.0, +FG1701.ZCE,20161021,1110.0,1102.0,1110.0,1126.0,1107.0,1125.0,1117.0,23.0,15.0,984166.0,2197831.33,270668.0,-6262.0, +FG1701.ZCE,20161024,1125.0,1117.0,1125.0,1128.0,1113.0,1123.0,1121.0,6.0,4.0,557226.0,1249280.63,267994.0,-2674.0, +FG1701.ZCE,20161025,1123.0,1121.0,1122.0,1138.0,1117.0,1135.0,1129.0,14.0,8.0,833086.0,1880602.04,277088.0,9094.0, +FG1701.ZCE,20161026,1135.0,1129.0,1135.0,1146.0,1119.0,1131.0,1132.0,2.0,3.0,682016.0,1543441.88,251786.0,-25302.0, +FG1701.ZCE,20161027,1131.0,1132.0,1130.0,1134.0,1102.0,1106.0,1118.0,-26.0,-14.0,576750.0,1289267.92,249590.0,-2196.0, +FG1701.ZCE,20161028,1106.0,1118.0,1106.0,1128.0,1097.0,1120.0,1115.0,2.0,-3.0,370268.0,825751.75,251854.0,2264.0, +FG1701.ZCE,20161031,1120.0,1115.0,1121.0,1126.0,1105.0,1116.0,1115.0,1.0,0.0,426864.0,951526.41,259826.0,7972.0, +FG1701.ZCE,20161101,1116.0,1115.0,1113.0,1160.0,1108.0,1160.0,1141.0,45.0,26.0,622540.0,1420650.01,290872.0,31046.0, +FG1701.ZCE,20161102,1160.0,1141.0,1176.0,1202.0,1165.0,1181.0,1182.0,40.0,41.0,742630.0,1755222.38,244242.0,-46630.0, +FG1701.ZCE,20161103,1181.0,1182.0,1182.0,1214.0,1178.0,1201.0,1200.0,19.0,18.0,913148.0,2192317.0,307826.0,63584.0, +FG1701.ZCE,20161104,1201.0,1200.0,1201.0,1208.0,1183.0,1194.0,1196.0,-6.0,-4.0,761452.0,1820929.61,299256.0,-8570.0, +FG1701.ZCE,20161107,1194.0,1196.0,1199.0,1244.0,1193.0,1244.0,1228.0,48.0,32.0,922432.0,2265758.94,334584.0,35328.0, +FG1701.ZCE,20161108,1244.0,1228.0,1255.0,1313.0,1205.0,1229.0,1267.0,1.0,39.0,1338976.0,3393957.59,244192.0,-90392.0, +FG1701.ZCE,20161109,1229.0,1267.0,1229.0,1295.0,1225.0,1255.0,1265.0,-12.0,-2.0,1066790.0,2698848.7,264430.0,20238.0, +FG1701.ZCE,20161110,1255.0,1265.0,1261.0,1290.0,1234.0,1265.0,1264.0,0.0,-1.0,1034436.0,2614286.24,262272.0,-2158.0, +FG1701.ZCE,20161111,1265.0,1264.0,1271.0,1315.0,1270.0,1302.0,1291.0,38.0,27.0,1099122.0,2838472.96,275750.0,13478.0, +FG1701.ZCE,20161114,1302.0,1291.0,1308.0,1336.0,1228.0,1249.0,1274.0,-42.0,-17.0,803102.0,2046589.72,184510.0,-91240.0, +FG1701.ZCE,20161115,1249.0,1274.0,1249.0,1264.0,1210.0,1210.0,1238.0,-64.0,-36.0,355302.0,879831.75,173096.0,-11414.0, +FG1701.ZCE,20161116,1210.0,1238.0,1209.0,1245.0,1202.0,1237.0,1222.0,-1.0,-16.0,276608.0,676297.2,155630.0,-17466.0, +FG1701.ZCE,20161117,1237.0,1222.0,1236.0,1241.0,1215.0,1234.0,1230.0,12.0,8.0,298270.0,733602.12,165150.0,9520.0, +FG1701.ZCE,20161118,1234.0,1230.0,1239.0,1263.0,1210.0,1222.0,1230.0,-8.0,0.0,265764.0,653666.8,160634.0,-4516.0, +FG1701.ZCE,20161121,1222.0,1230.0,1227.0,1243.0,1203.0,1230.0,1223.0,0.0,-7.0,259114.0,633669.26,158704.0,-1930.0, +FG1701.ZCE,20161122,1230.0,1223.0,1239.0,1285.0,1233.0,1285.0,1266.0,62.0,43.0,427660.0,1082544.53,188906.0,30202.0, +FG1701.ZCE,20161123,1285.0,1266.0,1278.0,1296.0,1267.0,1281.0,1280.0,15.0,14.0,273126.0,699092.08,189304.0,398.0, +FG1701.ZCE,20161124,1281.0,1280.0,1279.0,1313.0,1255.0,1274.0,1279.0,-6.0,-1.0,368934.0,943893.51,187452.0,-1852.0, +FG1701.ZCE,20161125,1274.0,1279.0,1275.0,1284.0,1256.0,1276.0,1272.0,-3.0,-7.0,203642.0,518004.64,159098.0,-28354.0, +FG1701.ZCE,20161128,1276.0,1272.0,1277.0,1319.0,1268.0,1301.0,1296.0,29.0,24.0,247970.0,642800.68,164792.0,5694.0, +FG1701.ZCE,20161129,1301.0,1296.0,1299.0,1303.0,1266.0,1268.0,1287.0,-28.0,-9.0,174070.0,447915.8,134534.0,-30258.0, +FG1701.ZCE,20161130,1268.0,1287.0,1267.0,1273.0,1223.0,1226.0,1244.0,-61.0,-43.0,196706.0,489320.52,121470.0,-13064.0, +FG1701.ZCE,20161201,1226.0,1244.0,1234.0,1265.0,1234.0,1257.0,1248.0,13.0,4.0,127564.0,318342.2,102612.0,-18858.0, +FG1701.ZCE,20161202,1257.0,1248.0,1257.0,1262.0,1196.0,1221.0,1233.0,-27.0,-15.0,125460.0,309424.42,79478.0,-23134.0, +FG1701.ZCE,20161205,1221.0,1233.0,1217.0,1246.0,1213.0,1245.0,1230.0,12.0,-3.0,63886.0,157189.43,57560.0,-21918.0, +FG1701.ZCE,20161206,1245.0,1230.0,1245.0,1256.0,1220.0,1222.0,1234.0,-8.0,4.0,33734.0,83240.48,48018.0,-9542.0, +FG1701.ZCE,20161207,1222.0,1234.0,1226.0,1288.0,1222.0,1283.0,1263.0,49.0,29.0,53654.0,135521.43,45582.0,-2436.0, +FG1701.ZCE,20161208,1283.0,1263.0,1287.0,1293.0,1241.0,1290.0,1270.0,27.0,7.0,48504.0,123242.97,39642.0,-5940.0, +FG1701.ZCE,20161209,1290.0,1270.0,1289.0,1305.0,1275.0,1290.0,1288.0,20.0,18.0,35944.0,92556.97,34960.0,-4682.0, +FG1701.ZCE,20161212,1290.0,1288.0,1290.0,1344.0,1290.0,1321.0,1316.0,33.0,28.0,28418.0,74793.94,35190.0,230.0, +FG1701.ZCE,20161213,1321.0,1316.0,1319.0,1362.0,1309.0,1353.0,1328.0,37.0,12.0,21206.0,56340.65,32330.0,-2860.0, +FG1701.ZCE,20161214,1353.0,1328.0,1352.0,1372.0,1325.0,1353.0,1349.0,25.0,21.0,19588.0,52851.82,28824.0,-3506.0, +FG1701.ZCE,20161215,1353.0,1349.0,1356.0,1373.0,1339.0,1362.0,1353.0,13.0,4.0,12872.0,34824.43,23088.0,-5736.0, +FG1701.ZCE,20161216,1362.0,1353.0,1366.0,1382.0,1351.0,1363.0,1369.0,10.0,16.0,9546.0,26138.96,18768.0,-4320.0, +FG1701.ZCE,20161219,1363.0,1369.0,1363.0,1366.0,1301.0,1304.0,1337.0,-65.0,-32.0,10790.0,28848.41,13264.0,-5504.0, +FG1701.ZCE,20161220,1304.0,1337.0,1292.0,1313.0,1285.0,1293.0,1298.0,-44.0,-39.0,5788.0,15021.07,11124.0,-2140.0, +FG1701.ZCE,20161221,1293.0,1298.0,1296.0,1307.0,1254.0,1261.0,1275.0,-37.0,-23.0,5764.0,14698.0,9664.0,-1460.0, +FG1701.ZCE,20161222,1261.0,1275.0,1268.0,1276.0,1234.0,1235.0,1257.0,-40.0,-18.0,3746.0,9414.64,7882.0,-1782.0, +FG1701.ZCE,20161223,1235.0,1257.0,1235.0,1274.0,1235.0,1266.0,1257.0,9.0,0.0,2968.0,7464.48,7040.0,-842.0, +FG1701.ZCE,20161226,1266.0,1257.0,1269.0,1270.0,1228.0,1239.0,1242.0,-18.0,-15.0,2410.0,5986.85,6108.0,-932.0, +FG1701.ZCE,20161227,1239.0,1242.0,1234.0,1265.0,1232.0,1265.0,1250.0,23.0,8.0,2498.0,6246.95,5366.0,-742.0, +FG1701.ZCE,20161228,1265.0,1250.0,1266.0,1295.0,1266.0,1289.0,1281.0,39.0,31.0,1254.0,3211.5,5112.0,-254.0, +FG1701.ZCE,20161229,1289.0,1281.0,1272.0,1288.0,1266.0,1279.0,1277.0,-2.0,-4.0,1004.0,2563.57,4478.0,-634.0, +FG1701.ZCE,20161230,1279.0,1277.0,1275.0,1275.0,1217.0,1231.0,1242.0,-46.0,-35.0,3700.0,9189.36,2594.0,-1884.0, +FG1701.ZCE,20170103,1231.0,1242.0,1298.0,1305.0,1209.0,1209.0,1262.0,-33.0,20.0,40.0,100.96,2564.0,-30.0, +FG1701.ZCE,20170104,1209.0,1262.0,1247.0,1247.0,1245.0,1245.0,1245.0,-17.0,-17.0,604.0,1503.97,1960.0,-604.0, +FG1701.ZCE,20170105,1245.0,1245.0,1283.0,1283.0,1220.0,1220.0,1252.0,-25.0,7.0,4.0,10.01,1958.0,-2.0, +FG1701.ZCE,20170106,1220.0,1252.0,1279.0,1315.0,1279.0,1315.0,1293.0,63.0,41.0,58.0,150.0,1946.0,-12.0, +FG1701.ZCE,20170109,1315.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,1946.0,0.0, +FG1701.ZCE,20170110,,1293.0,1295.0,1295.0,1240.0,1240.0,1240.0,-53.0,-53.0,304.0,754.14,1648.0,-298.0, +FG1701.ZCE,20170111,1240.0,1240.0,,,,,1266.0,,26.0,0.0,0.0,1648.0,0.0, +FG1701.ZCE,20170112,,1266.0,1221.0,1222.0,1202.0,1202.0,1222.0,-64.0,-44.0,614.0,1500.45,1042.0,-606.0, +FG1701.ZCE,20170113,1202.0,1222.0,1284.0,1284.0,1284.0,1284.0,1284.0,62.0,62.0,2.0,5.14,1042.0,0.0, +FG1701.ZCE,20170116,1284.0,1284.0,1256.0,1256.0,1256.0,1256.0,1256.0,-28.0,-28.0,6.0,15.07,0.0,-1042.0, diff --git a/data/FG/FG1702.csv b/data/FG/FG1702.csv new file mode 100644 index 0000000..3a2025e --- /dev/null +++ b/data/FG/FG1702.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1702.ZCE,20160222,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160223,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160224,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160225,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160226,,893.0,,,,,900.0,,7.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160229,,900.0,,,,,909.0,,9.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160301,,909.0,932.0,932.0,910.0,922.0,924.0,13.0,15.0,8.0,14.78,0.0,0.0, +FG1702.ZCE,20160302,922.0,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160303,,924.0,923.0,940.0,923.0,926.0,931.0,2.0,7.0,28.0,52.15,0.0,0.0, +FG1702.ZCE,20160304,926.0,931.0,925.0,942.0,925.0,940.0,935.0,9.0,4.0,20.0,37.38,0.0,0.0, +FG1702.ZCE,20160307,940.0,935.0,,,,,962.0,,27.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160308,,962.0,,,,,999.0,,37.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160309,,999.0,,,,,999.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160310,,999.0,,,,,986.0,,-13.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160311,,986.0,,,,,985.0,,-1.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160314,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160315,,985.0,983.0,983.0,960.0,960.0,972.0,-25.0,-13.0,4.0,7.77,0.0,0.0, +FG1702.ZCE,20160316,960.0,972.0,,,,,972.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160317,,972.0,,,,,970.0,,-2.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20160318,,970.0,961.0,990.0,961.0,990.0,977.0,20.0,7.0,6.0,11.72,2.0,2.0, +FG1702.ZCE,20160321,990.0,977.0,975.0,991.0,975.0,991.0,983.0,14.0,6.0,4.0,7.86,2.0,0.0, +FG1702.ZCE,20160322,991.0,983.0,988.0,988.0,966.0,966.0,974.0,-17.0,-9.0,6.0,11.69,0.0,-2.0, +FG1702.ZCE,20160323,966.0,974.0,991.0,991.0,991.0,991.0,991.0,17.0,17.0,4.0,7.93,4.0,4.0, +FG1702.ZCE,20160324,991.0,991.0,956.0,956.0,956.0,956.0,956.0,-35.0,-35.0,4.0,7.65,0.0,-4.0, +FG1702.ZCE,20160325,956.0,956.0,932.0,959.0,924.0,940.0,941.0,-16.0,-15.0,734.0,1381.36,54.0,54.0, +FG1702.ZCE,20160328,940.0,941.0,955.0,957.0,955.0,955.0,956.0,14.0,15.0,52.0,99.37,2.0,-52.0, +FG1702.ZCE,20160329,955.0,956.0,,,,,951.0,,-5.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160330,,951.0,,,,,951.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160331,,951.0,,,,,951.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160401,,951.0,,,,,957.0,,6.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160405,,957.0,,,,,956.0,,-1.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160406,,956.0,,,,,963.0,,7.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160407,,963.0,,,,,981.0,,18.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160408,,981.0,,,,,981.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20160411,,981.0,982.0,982.0,982.0,982.0,982.0,1.0,1.0,104.0,204.26,104.0,102.0, +FG1702.ZCE,20160412,982.0,982.0,999.0,1002.0,999.0,1002.0,1001.0,20.0,19.0,4.0,8.0,108.0,4.0, +FG1702.ZCE,20160413,1002.0,1001.0,1001.0,1005.0,1001.0,1005.0,1002.0,4.0,1.0,6.0,12.03,112.0,4.0, +FG1702.ZCE,20160414,1005.0,1002.0,998.0,1008.0,998.0,1008.0,1003.0,6.0,1.0,4.0,8.02,112.0,0.0, +FG1702.ZCE,20160415,1008.0,1003.0,1019.0,1019.0,1003.0,1003.0,1009.0,0.0,6.0,30.0,60.55,142.0,30.0, +FG1702.ZCE,20160418,1003.0,1009.0,987.0,1009.0,987.0,1009.0,1002.0,0.0,-7.0,10.0,20.04,142.0,0.0, +FG1702.ZCE,20160419,1009.0,1002.0,1010.0,1010.0,1010.0,1010.0,1010.0,8.0,8.0,2.0,4.04,142.0,0.0, +FG1702.ZCE,20160420,1010.0,1010.0,1029.0,1048.0,1022.0,1038.0,1032.0,28.0,22.0,74.0,152.8,142.0,0.0, +FG1702.ZCE,20160421,1038.0,1032.0,1055.0,1056.0,1045.0,1056.0,1051.0,24.0,19.0,28.0,58.84,142.0,0.0, +FG1702.ZCE,20160422,1056.0,1051.0,1055.0,1055.0,1055.0,1055.0,1055.0,4.0,4.0,4.0,8.44,142.0,0.0, +FG1702.ZCE,20160425,1055.0,1055.0,1033.0,1040.0,1023.0,1030.0,1030.0,-25.0,-25.0,24.0,49.43,160.0,18.0, +FG1702.ZCE,20160426,1030.0,1030.0,1043.0,1043.0,1020.0,1028.0,1027.0,-2.0,-3.0,56.0,115.06,124.0,-36.0, +FG1702.ZCE,20160427,1028.0,1027.0,1044.0,1044.0,1020.0,1020.0,1031.0,-7.0,4.0,28.0,57.74,112.0,-12.0, +FG1702.ZCE,20160428,1020.0,1031.0,1029.0,1029.0,1021.0,1021.0,1025.0,-10.0,-6.0,26.0,53.31,90.0,-22.0, +FG1702.ZCE,20160429,1021.0,1025.0,1035.0,1037.0,1035.0,1037.0,1036.0,12.0,11.0,4.0,8.29,90.0,0.0, +FG1702.ZCE,20160503,1037.0,1036.0,996.0,1005.0,993.0,995.0,997.0,-41.0,-39.0,84.0,167.54,20.0,-70.0, +FG1702.ZCE,20160504,995.0,997.0,999.0,999.0,999.0,999.0,999.0,2.0,2.0,2.0,4.0,20.0,0.0, +FG1702.ZCE,20160505,999.0,999.0,,,,,999.0,,0.0,0.0,0.0,20.0,0.0, +FG1702.ZCE,20160506,,999.0,995.0,995.0,978.0,978.0,982.0,-21.0,-17.0,10.0,19.63,20.0,0.0, +FG1702.ZCE,20160509,978.0,982.0,988.0,995.0,955.0,955.0,975.0,-27.0,-7.0,10.0,19.5,20.0,0.0, +FG1702.ZCE,20160510,955.0,975.0,960.0,960.0,960.0,960.0,960.0,-15.0,-15.0,2.0,3.84,20.0,0.0, +FG1702.ZCE,20160511,960.0,960.0,,,,,971.0,,11.0,0.0,0.0,20.0,0.0, +FG1702.ZCE,20160512,,971.0,972.0,976.0,972.0,975.0,974.0,4.0,3.0,6.0,11.69,14.0,-6.0, +FG1702.ZCE,20160513,975.0,974.0,963.0,963.0,963.0,963.0,963.0,-11.0,-11.0,2.0,3.85,12.0,-2.0, +FG1702.ZCE,20160516,963.0,963.0,979.0,979.0,979.0,979.0,979.0,16.0,16.0,2.0,3.92,12.0,0.0, +FG1702.ZCE,20160517,979.0,979.0,,,,,981.0,,2.0,0.0,0.0,12.0,0.0, +FG1702.ZCE,20160518,,981.0,,,,,979.0,,-2.0,0.0,0.0,12.0,0.0, +FG1702.ZCE,20160519,,979.0,,,,,979.0,,0.0,0.0,0.0,12.0,0.0, +FG1702.ZCE,20160520,,979.0,,,,,980.0,,1.0,0.0,0.0,12.0,0.0, +FG1702.ZCE,20160523,,980.0,951.0,951.0,951.0,951.0,951.0,-29.0,-29.0,2.0,3.8,12.0,0.0, +FG1702.ZCE,20160524,951.0,951.0,964.0,964.0,964.0,964.0,964.0,13.0,13.0,2.0,3.86,10.0,-2.0, +FG1702.ZCE,20160525,964.0,964.0,,,,,964.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160526,,964.0,,,,,964.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160527,,964.0,,,,,974.0,,10.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160530,,974.0,,,,,1003.0,,29.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160531,,1003.0,,,,,1026.0,,23.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160601,,1026.0,,,,,1028.0,,2.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160602,,1028.0,,,,,1028.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160603,,1028.0,,,,,1028.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160606,,1028.0,,,,,1034.0,,6.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160607,,1034.0,,,,,1034.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160608,,1034.0,,,,,1034.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160613,,1034.0,,,,,1036.0,,2.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160614,,1036.0,,,,,1036.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160615,,1036.0,,,,,1036.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160616,,1036.0,,,,,1022.0,,-14.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160617,,1022.0,,,,,1022.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160620,,1022.0,,,,,1020.0,,-2.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160621,,1020.0,,,,,1020.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160622,,1020.0,,,,,1020.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160623,,1020.0,,,,,1025.0,,5.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160624,,1025.0,,,,,1025.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160627,,1025.0,,,,,1042.0,,17.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160628,,1042.0,,,,,1047.0,,5.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160629,,1047.0,,,,,1051.0,,4.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160630,,1051.0,,,,,1085.0,,34.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160701,,1085.0,,,,,1117.0,,32.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160704,,1117.0,,,,,1131.0,,14.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160705,,1131.0,,,,,1131.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160706,,1131.0,,,,,1116.0,,-15.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160707,,1116.0,,,,,1116.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160708,,1116.0,,,,,1086.0,,-30.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160711,,1086.0,,,,,1086.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160712,,1086.0,,,,,1114.0,,28.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160713,,1114.0,1140.0,1140.0,1140.0,1140.0,1140.0,26.0,26.0,2.0,4.56,10.0,0.0, +FG1702.ZCE,20160714,1140.0,1140.0,,,,,1140.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160715,,1140.0,1143.0,1143.0,1143.0,1143.0,1143.0,3.0,3.0,2.0,4.57,10.0,0.0, +FG1702.ZCE,20160718,1143.0,1143.0,,,,,1114.0,,-29.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160719,,1114.0,,,,,1114.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160720,,1114.0,,,,,1099.0,,-15.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160721,,1099.0,,,,,1099.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160722,,1099.0,,,,,1087.0,,-12.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160725,,1087.0,,,,,1094.0,,7.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160726,,1094.0,1099.0,1099.0,1099.0,1099.0,1099.0,5.0,5.0,2.0,4.4,10.0,0.0, +FG1702.ZCE,20160727,1099.0,1099.0,1085.0,1085.0,1085.0,1085.0,1085.0,-14.0,-14.0,2.0,4.34,10.0,0.0, +FG1702.ZCE,20160728,1085.0,1085.0,,,,,1082.0,,-3.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160729,,1082.0,1067.0,1067.0,1067.0,1067.0,1067.0,-15.0,-15.0,2.0,4.27,12.0,2.0, +FG1702.ZCE,20160801,1067.0,1067.0,,,,,1084.0,,17.0,0.0,0.0,12.0,0.0, +FG1702.ZCE,20160802,,1084.0,1122.0,1128.0,1122.0,1128.0,1125.0,44.0,41.0,4.0,9.0,16.0,4.0, +FG1702.ZCE,20160803,1128.0,1125.0,1126.0,1126.0,1121.0,1121.0,1125.0,-4.0,0.0,10.0,22.5,8.0,-8.0, +FG1702.ZCE,20160804,1121.0,1125.0,,,,,1125.0,,0.0,0.0,0.0,8.0,0.0, +FG1702.ZCE,20160805,,1125.0,1137.0,1137.0,1137.0,1137.0,1137.0,12.0,12.0,2.0,4.55,6.0,-2.0, +FG1702.ZCE,20160808,1137.0,1137.0,1144.0,1144.0,1144.0,1144.0,1144.0,7.0,7.0,2.0,4.58,8.0,2.0, +FG1702.ZCE,20160809,1144.0,1144.0,1176.0,1180.0,1176.0,1180.0,1178.0,36.0,34.0,4.0,9.42,8.0,0.0, +FG1702.ZCE,20160810,1180.0,1178.0,,,,,1160.0,,-18.0,0.0,0.0,8.0,0.0, +FG1702.ZCE,20160811,,1160.0,,,,,1150.0,,-10.0,0.0,0.0,8.0,0.0, +FG1702.ZCE,20160812,,1150.0,,,,,1163.0,,13.0,0.0,0.0,8.0,0.0, +FG1702.ZCE,20160815,,1163.0,1146.0,1170.0,1146.0,1159.0,1159.0,-4.0,-4.0,20.0,46.36,8.0,0.0, +FG1702.ZCE,20160816,1159.0,1159.0,1186.0,1186.0,1186.0,1186.0,1186.0,27.0,27.0,2.0,4.74,10.0,2.0, +FG1702.ZCE,20160817,1186.0,1186.0,,,,,1186.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160818,,1186.0,1208.0,1208.0,1188.0,1188.0,1198.0,2.0,12.0,4.0,9.58,10.0,0.0, +FG1702.ZCE,20160819,1188.0,1198.0,,,,,1198.0,,0.0,0.0,0.0,10.0,0.0, +FG1702.ZCE,20160822,,1198.0,1198.0,1210.0,1188.0,1210.0,1199.0,12.0,1.0,6.0,14.38,12.0,2.0, +FG1702.ZCE,20160823,1210.0,1199.0,1213.0,1213.0,1213.0,1213.0,1213.0,14.0,14.0,2.0,4.85,12.0,0.0, +FG1702.ZCE,20160824,1213.0,1213.0,1199.0,1211.0,1188.0,1188.0,1200.0,-25.0,-13.0,8.0,19.2,10.0,-2.0, +FG1702.ZCE,20160825,1188.0,1200.0,1170.0,1170.0,1170.0,1170.0,1170.0,-30.0,-30.0,2.0,4.68,8.0,-2.0, +FG1702.ZCE,20160826,1170.0,1170.0,1210.0,1216.0,1210.0,1216.0,1213.0,46.0,43.0,4.0,9.7,10.0,2.0, +FG1702.ZCE,20160829,1216.0,1213.0,1178.0,1178.0,1171.0,1171.0,1176.0,-42.0,-37.0,6.0,14.11,8.0,-2.0, +FG1702.ZCE,20160830,1171.0,1176.0,1166.0,1166.0,1166.0,1166.0,1166.0,-10.0,-10.0,2.0,4.66,6.0,-2.0, +FG1702.ZCE,20160831,1166.0,1166.0,1156.0,1156.0,1156.0,1156.0,1156.0,-10.0,-10.0,2.0,4.62,4.0,-2.0, +FG1702.ZCE,20160901,1156.0,1156.0,,,,,1156.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20160902,,1156.0,1170.0,1170.0,1170.0,1170.0,1170.0,14.0,14.0,2.0,4.68,4.0,0.0, +FG1702.ZCE,20160905,1170.0,1170.0,1180.0,1209.0,1180.0,1192.0,1194.0,22.0,24.0,6.0,14.32,6.0,2.0, +FG1702.ZCE,20160906,1192.0,1194.0,1184.0,1190.0,1161.0,1190.0,1178.0,-4.0,-16.0,6.0,14.14,8.0,2.0, +FG1702.ZCE,20160907,1190.0,1178.0,1174.0,1195.0,1174.0,1183.0,1182.0,5.0,4.0,8.0,18.91,6.0,-2.0, +FG1702.ZCE,20160908,1183.0,1182.0,1174.0,1174.0,1155.0,1172.0,1162.0,-10.0,-20.0,10.0,23.25,4.0,-2.0, +FG1702.ZCE,20160909,1172.0,1162.0,,,,,1162.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20160912,,1162.0,,,,,1155.0,,-7.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20160913,,1155.0,1128.0,1128.0,1109.0,1109.0,1120.0,-46.0,-35.0,10.0,22.41,12.0,8.0, +FG1702.ZCE,20160914,1109.0,1120.0,,,,,1107.0,,-13.0,0.0,0.0,12.0,0.0, +FG1702.ZCE,20160919,,1107.0,1104.0,1106.0,1104.0,1106.0,1105.0,-1.0,-2.0,4.0,8.84,10.0,-2.0, +FG1702.ZCE,20160920,1106.0,1105.0,1123.0,1128.0,1123.0,1128.0,1127.0,23.0,22.0,10.0,22.54,6.0,-4.0, +FG1702.ZCE,20160921,1128.0,1127.0,1135.0,1136.0,1113.0,1136.0,1128.0,9.0,1.0,6.0,13.54,6.0,0.0, +FG1702.ZCE,20160922,1136.0,1128.0,1111.0,1144.0,1103.0,1129.0,1122.0,1.0,-6.0,28.0,62.82,10.0,4.0, +FG1702.ZCE,20160923,1129.0,1122.0,1120.0,1120.0,1096.0,1118.0,1111.0,-4.0,-11.0,12.0,26.65,6.0,-4.0, +FG1702.ZCE,20160926,1118.0,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0, +FG1702.ZCE,20160927,,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0, +FG1702.ZCE,20160928,,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0, +FG1702.ZCE,20160929,,1111.0,1140.0,1140.0,1119.0,1119.0,1130.0,8.0,19.0,16.0,36.14,6.0,0.0, +FG1702.ZCE,20160930,1119.0,1130.0,1085.0,1085.0,1085.0,1085.0,1085.0,-45.0,-45.0,2.0,4.34,8.0,2.0, +FG1702.ZCE,20161010,1085.0,1085.0,1078.0,1078.0,1059.0,1059.0,1069.0,-26.0,-16.0,4.0,8.55,8.0,0.0, +FG1702.ZCE,20161011,1059.0,1069.0,1077.0,1079.0,1056.0,1079.0,1066.0,10.0,-3.0,22.0,46.92,8.0,0.0, +FG1702.ZCE,20161012,1079.0,1066.0,1087.0,1087.0,1087.0,1087.0,1087.0,21.0,21.0,2.0,4.35,10.0,2.0, +FG1702.ZCE,20161013,1087.0,1087.0,1060.0,1060.0,1060.0,1060.0,1060.0,-27.0,-27.0,6.0,12.72,4.0,-6.0, +FG1702.ZCE,20161014,1060.0,1060.0,1051.0,1051.0,1051.0,1051.0,1051.0,-9.0,-9.0,2.0,4.2,4.0,0.0, +FG1702.ZCE,20161017,1051.0,1051.0,1081.0,1081.0,1067.0,1067.0,1074.0,16.0,23.0,4.0,8.59,4.0,0.0, +FG1702.ZCE,20161018,1067.0,1074.0,1085.0,1085.0,1081.0,1085.0,1084.0,11.0,10.0,6.0,13.0,4.0,0.0, +FG1702.ZCE,20161019,1085.0,1084.0,,,,,1087.0,,3.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20161020,,1087.0,,,,,1105.0,,18.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20161021,,1105.0,,,,,1118.0,,13.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20161024,,1118.0,1117.0,1136.0,1114.0,1133.0,1125.0,15.0,7.0,8.0,18.0,4.0,0.0, +FG1702.ZCE,20161025,1133.0,1125.0,1127.0,1128.0,1127.0,1128.0,1128.0,3.0,3.0,4.0,9.02,8.0,4.0, +FG1702.ZCE,20161026,1128.0,1128.0,1127.0,1127.0,1127.0,1127.0,1127.0,-1.0,-1.0,4.0,9.02,8.0,0.0, +FG1702.ZCE,20161027,1127.0,1127.0,1133.0,1133.0,1111.0,1111.0,1123.0,-16.0,-4.0,10.0,22.46,2.0,-6.0, +FG1702.ZCE,20161028,1111.0,1123.0,,,,,1123.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161031,,1123.0,1140.0,1140.0,1085.0,1085.0,1114.0,-38.0,-9.0,6.0,13.36,2.0,0.0, +FG1702.ZCE,20161101,1085.0,1114.0,1107.0,1156.0,1102.0,1156.0,1122.0,42.0,8.0,6.0,13.46,0.0,-2.0, +FG1702.ZCE,20161102,1156.0,1122.0,,,,,1132.0,,10.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161103,,1132.0,,,,,1149.0,,17.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161104,,1149.0,,,,,1149.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161107,,1149.0,,,,,1180.0,,31.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161108,,1180.0,,,,,1180.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161109,,1180.0,1221.0,1226.0,1167.0,1215.0,1211.0,35.0,31.0,50.0,121.09,12.0,12.0, +FG1702.ZCE,20161110,1215.0,1211.0,1235.0,1255.0,1216.0,1253.0,1240.0,42.0,29.0,8.0,19.84,8.0,-4.0, +FG1702.ZCE,20161111,1253.0,1240.0,,,,,1266.0,,26.0,0.0,0.0,8.0,0.0, +FG1702.ZCE,20161114,,1266.0,1326.0,1326.0,1256.0,1256.0,1277.0,-10.0,11.0,50.0,127.7,0.0,-8.0, +FG1702.ZCE,20161115,1256.0,1277.0,,,,,1241.0,,-36.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161116,,1241.0,,,,,1241.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161117,,1241.0,,,,,1241.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161118,,1241.0,,,,,1235.0,,-6.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161121,,1235.0,,,,,1235.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161122,,1235.0,,,,,1278.0,,43.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161123,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161124,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161125,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161128,,1278.0,1337.0,1337.0,1296.0,1296.0,1317.0,18.0,39.0,12.0,31.6,2.0,2.0, +FG1702.ZCE,20161129,1296.0,1317.0,,,,,1308.0,,-9.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161130,,1308.0,1247.0,1247.0,1247.0,1247.0,1247.0,-61.0,-61.0,2.0,4.99,4.0,2.0, +FG1702.ZCE,20161201,1247.0,1247.0,1207.0,1207.0,1207.0,1207.0,1207.0,-40.0,-40.0,2.0,4.83,2.0,-2.0, +FG1702.ZCE,20161202,1207.0,1207.0,1237.0,1237.0,1237.0,1237.0,1237.0,30.0,30.0,2.0,4.95,0.0,-2.0, +FG1702.ZCE,20161205,1237.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161206,,1237.0,,,,,1237.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161207,,1237.0,,,,,1266.0,,29.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161208,,1266.0,,,,,1273.0,,7.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161209,,1273.0,,,,,1277.0,,4.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161212,,1277.0,,,,,1305.0,,28.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161213,,1305.0,,,,,1317.0,,12.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20161214,,1317.0,1370.0,1370.0,1362.0,1362.0,1366.0,45.0,49.0,4.0,10.93,2.0,2.0, +FG1702.ZCE,20161215,1362.0,1366.0,1331.0,1331.0,1331.0,1331.0,1331.0,-35.0,-35.0,2.0,5.32,2.0,0.0, +FG1702.ZCE,20161216,1331.0,1331.0,,,,,1334.0,,3.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161219,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161220,,1329.0,1324.0,1324.0,1324.0,1324.0,1324.0,-5.0,-5.0,2.0,5.3,2.0,0.0, +FG1702.ZCE,20161221,1324.0,1324.0,,,,,1301.0,,-23.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161222,,1301.0,1243.0,1290.0,1236.0,1268.0,1258.0,-33.0,-43.0,20.0,50.3,2.0,0.0, +FG1702.ZCE,20161223,1268.0,1258.0,,,,,1258.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161226,,1258.0,,,,,1245.0,,-13.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161227,,1245.0,,,,,1245.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161228,,1245.0,1302.0,1302.0,1302.0,1302.0,1302.0,57.0,57.0,2.0,5.21,2.0,0.0, +FG1702.ZCE,20161229,1302.0,1302.0,,,,,1280.0,,-22.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20161230,,1280.0,1231.0,1231.0,1229.0,1229.0,1230.0,-51.0,-50.0,4.0,9.84,2.0,0.0, +FG1702.ZCE,20170103,1229.0,1230.0,1239.0,1239.0,1239.0,1239.0,1239.0,9.0,9.0,2.0,4.96,0.0,-2.0, +FG1702.ZCE,20170104,1239.0,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0, +FG1702.ZCE,20170105,,1239.0,1212.0,1248.0,1212.0,1245.0,1233.0,6.0,-6.0,10.0,24.66,4.0,4.0, +FG1702.ZCE,20170106,1245.0,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170109,,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170110,,1233.0,1280.0,1280.0,1280.0,1280.0,1280.0,47.0,47.0,2.0,5.12,4.0,0.0, +FG1702.ZCE,20170111,1280.0,1280.0,,,,,1280.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170112,,1280.0,1300.0,1300.0,1300.0,1300.0,1300.0,20.0,20.0,2.0,5.2,4.0,0.0, +FG1702.ZCE,20170113,1300.0,1300.0,1272.0,1272.0,1250.0,1250.0,1261.0,-50.0,-39.0,4.0,10.09,6.0,2.0, +FG1702.ZCE,20170116,1250.0,1261.0,1311.0,1311.0,1311.0,1311.0,1311.0,50.0,50.0,2.0,5.24,6.0,0.0, +FG1702.ZCE,20170117,1311.0,1311.0,1316.0,1316.0,1316.0,1316.0,1316.0,5.0,5.0,2.0,5.26,4.0,-2.0, +FG1702.ZCE,20170118,1316.0,1316.0,1306.0,1373.0,1279.0,1287.0,1307.0,-29.0,-9.0,16.0,41.82,6.0,2.0, +FG1702.ZCE,20170119,1287.0,1307.0,1355.0,1355.0,1350.0,1350.0,1353.0,43.0,46.0,6.0,16.24,4.0,-2.0, +FG1702.ZCE,20170120,1350.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170123,,1353.0,,,,,1332.0,,-21.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170124,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170125,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0, +FG1702.ZCE,20170126,,1332.0,1390.0,1390.0,1390.0,1390.0,1390.0,58.0,58.0,2.0,5.56,2.0,-2.0, +FG1702.ZCE,20170203,1390.0,1390.0,,,,,1338.0,,-52.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170206,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170207,,1338.0,,,,,1327.0,,-11.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170208,,1327.0,,,,,1348.0,,21.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170209,,1348.0,,,,,1356.0,,8.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170210,,1356.0,,,,,1394.0,,38.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170213,,1394.0,,,,,1426.0,,32.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170214,,1426.0,,,,,1427.0,,1.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170215,,1427.0,,,,,1419.0,,-8.0,0.0,0.0,2.0,0.0, +FG1702.ZCE,20170216,,1419.0,,,,,1419.0,,0.0,0.0,0.0,0.0,-2.0, diff --git a/data/FG/FG1703.csv b/data/FG/FG1703.csv new file mode 100644 index 0000000..cb64671 --- /dev/null +++ b/data/FG/FG1703.csv @@ -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 +FG1703.ZCE,20160315,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20160316,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20160317,,985.0,,,,,983.0,,-2.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20160318,,983.0,,,,,983.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20160321,,983.0,1008.0,1008.0,958.0,958.0,983.0,-25.0,0.0,4.0,7.86,0.0,0.0, +FG1703.ZCE,20160322,958.0,983.0,998.0,998.0,953.0,953.0,976.0,-30.0,-7.0,4.0,7.8,0.0,0.0, +FG1703.ZCE,20160323,953.0,976.0,1002.0,1006.0,984.0,984.0,1000.0,8.0,24.0,12.0,23.99,8.0,8.0, +FG1703.ZCE,20160324,984.0,1000.0,,,,,965.0,,-35.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160325,,965.0,959.0,977.0,959.0,977.0,968.0,12.0,3.0,4.0,7.74,8.0,0.0, +FG1703.ZCE,20160328,977.0,968.0,981.0,981.0,981.0,981.0,981.0,13.0,13.0,2.0,3.92,8.0,0.0, +FG1703.ZCE,20160329,981.0,981.0,,,,,976.0,,-5.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160330,,976.0,,,,,978.0,,2.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160331,,978.0,,,,,978.0,,0.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160401,,978.0,,,,,984.0,,6.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160405,,984.0,,,,,979.0,,-5.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160406,,979.0,,,,,986.0,,7.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160407,,986.0,,,,,1007.0,,21.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160408,,1007.0,998.0,998.0,998.0,998.0,998.0,-9.0,-9.0,6.0,11.98,8.0,0.0, +FG1703.ZCE,20160411,998.0,998.0,,,,,998.0,,0.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160412,,998.0,,,,,1002.0,,4.0,0.0,0.0,8.0,0.0, +FG1703.ZCE,20160413,,1002.0,1023.0,1023.0,1021.0,1021.0,1022.0,19.0,20.0,6.0,12.26,10.0,2.0, +FG1703.ZCE,20160414,1021.0,1022.0,,,,,1021.0,,-1.0,0.0,0.0,10.0,0.0, +FG1703.ZCE,20160415,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0, +FG1703.ZCE,20160418,,1021.0,997.0,1032.0,997.0,1030.0,997.0,9.0,-24.0,8028.0,16009.09,8018.0,8008.0, +FG1703.ZCE,20160419,1030.0,997.0,1030.0,1030.0,987.0,1022.0,1020.0,25.0,23.0,16.0,32.62,8026.0,8.0, +FG1703.ZCE,20160420,1022.0,1020.0,1058.0,1058.0,1035.0,1046.0,1058.0,26.0,38.0,2060.0,4358.06,10034.0,2008.0, +FG1703.ZCE,20160421,1046.0,1058.0,1037.0,1052.0,1037.0,1052.0,1048.0,-6.0,-10.0,12.0,25.15,10030.0,-4.0, +FG1703.ZCE,20160422,1052.0,1048.0,1071.0,1077.0,1023.0,1040.0,1052.0,-8.0,4.0,34.0,71.55,10038.0,8.0, +FG1703.ZCE,20160425,1040.0,1052.0,1020.0,1070.0,1020.0,1040.0,1047.0,-12.0,-5.0,30.0,62.84,10038.0,0.0, +FG1703.ZCE,20160426,1040.0,1047.0,1033.0,1033.0,1033.0,1033.0,1033.0,-14.0,-14.0,4.0,8.26,10034.0,-4.0, +FG1703.ZCE,20160427,1033.0,1033.0,1054.0,1054.0,1054.0,1054.0,1054.0,21.0,21.0,2.0,4.22,10034.0,0.0, +FG1703.ZCE,20160428,1054.0,1054.0,,,,,1036.0,,-18.0,0.0,0.0,10034.0,0.0, +FG1703.ZCE,20160429,,1036.0,1040.0,1040.0,1040.0,1040.0,1040.0,4.0,4.0,2.0,4.16,10034.0,0.0, +FG1703.ZCE,20160503,1040.0,1040.0,1015.0,1025.0,991.0,1025.0,1013.0,-15.0,-27.0,18.0,36.48,10034.0,0.0, +FG1703.ZCE,20160504,1025.0,1013.0,998.0,1017.0,998.0,1001.0,1004.0,-12.0,-9.0,8.0,16.06,10032.0,-2.0, +FG1703.ZCE,20160505,1001.0,1004.0,989.0,989.0,989.0,989.0,989.0,-15.0,-15.0,4.0,7.91,10030.0,-2.0, +FG1703.ZCE,20160506,989.0,989.0,989.0,989.0,989.0,989.0,989.0,0.0,0.0,4.0,7.91,10030.0,0.0, +FG1703.ZCE,20160509,989.0,989.0,951.0,980.0,950.0,952.0,955.0,-37.0,-34.0,92.0,175.74,10064.0,34.0, +FG1703.ZCE,20160510,952.0,955.0,950.0,951.0,944.0,951.0,947.0,-4.0,-8.0,20.0,37.89,10076.0,12.0, +FG1703.ZCE,20160511,951.0,947.0,952.0,952.0,952.0,952.0,952.0,5.0,5.0,2.0,3.81,10076.0,0.0, +FG1703.ZCE,20160512,952.0,952.0,967.0,971.0,967.0,970.0,969.0,18.0,17.0,6.0,11.63,10072.0,-4.0, +FG1703.ZCE,20160513,970.0,969.0,964.0,968.0,958.0,958.0,961.0,-11.0,-8.0,14.0,26.9,10082.0,10.0, +FG1703.ZCE,20160516,958.0,961.0,969.0,976.0,964.0,976.0,970.0,15.0,9.0,6.0,11.64,10084.0,2.0, +FG1703.ZCE,20160517,976.0,970.0,,,,,970.0,,0.0,0.0,0.0,10084.0,0.0, +FG1703.ZCE,20160518,,970.0,978.0,980.0,976.0,977.0,978.0,7.0,8.0,12.0,23.48,10086.0,2.0, +FG1703.ZCE,20160519,977.0,978.0,975.0,975.0,975.0,975.0,975.0,-3.0,-3.0,2.0,3.9,10084.0,-2.0, +FG1703.ZCE,20160520,975.0,975.0,966.0,966.0,966.0,966.0,966.0,-9.0,-9.0,2.0,3.86,10084.0,0.0, +FG1703.ZCE,20160523,966.0,966.0,958.0,958.0,948.0,948.0,952.0,-18.0,-14.0,12.0,22.84,10084.0,0.0, +FG1703.ZCE,20160524,948.0,952.0,946.0,946.0,946.0,946.0,946.0,-6.0,-6.0,4.0,7.57,10084.0,0.0, +FG1703.ZCE,20160525,946.0,946.0,,,,,946.0,,0.0,0.0,0.0,10084.0,0.0, +FG1703.ZCE,20160526,,946.0,959.0,959.0,959.0,959.0,959.0,13.0,13.0,2.0,3.84,10084.0,0.0, +FG1703.ZCE,20160527,959.0,959.0,971.0,971.0,971.0,971.0,971.0,12.0,12.0,4.0,7.77,10080.0,-4.0, +FG1703.ZCE,20160530,971.0,971.0,997.0,1010.0,997.0,1010.0,1003.0,39.0,32.0,68.0,136.43,10024.0,-56.0, +FG1703.ZCE,20160531,1010.0,1003.0,1028.0,1039.0,1028.0,1029.0,1034.0,26.0,31.0,54.0,111.7,10022.0,-2.0, +FG1703.ZCE,20160601,1029.0,1034.0,,,,,1034.0,,0.0,0.0,0.0,10022.0,0.0, +FG1703.ZCE,20160602,,1034.0,1016.0,1051.0,1016.0,1023.0,1016.0,-11.0,-18.0,8008.0,16272.58,2020.0,-8002.0, +FG1703.ZCE,20160603,1023.0,1016.0,981.0,1022.0,981.0,1012.0,981.0,-4.0,-35.0,2004.0,3932.14,20.0,-2000.0, +FG1703.ZCE,20160606,1012.0,981.0,1020.0,1020.0,1020.0,1020.0,1020.0,39.0,39.0,4.0,8.16,22.0,2.0, +FG1703.ZCE,20160607,1020.0,1020.0,1037.0,1037.0,1037.0,1037.0,1037.0,17.0,17.0,2.0,4.15,20.0,-2.0, +FG1703.ZCE,20160608,1037.0,1037.0,,,,,1037.0,,0.0,0.0,0.0,20.0,0.0, +FG1703.ZCE,20160613,,1037.0,1042.0,1051.0,1032.0,1032.0,1042.0,-5.0,5.0,6.0,12.5,18.0,-2.0, +FG1703.ZCE,20160614,1032.0,1042.0,,,,,1036.0,,-6.0,0.0,0.0,18.0,0.0, +FG1703.ZCE,20160615,,1036.0,,,,,1036.0,,0.0,0.0,0.0,18.0,0.0, +FG1703.ZCE,20160616,,1036.0,,,,,1016.0,,-20.0,0.0,0.0,18.0,0.0, +FG1703.ZCE,20160617,,1016.0,1001.0,1006.0,994.0,994.0,999.0,-22.0,-17.0,10.0,19.98,14.0,-4.0, +FG1703.ZCE,20160620,994.0,999.0,1017.0,1017.0,1001.0,1001.0,1008.0,2.0,9.0,8.0,16.12,14.0,0.0, +FG1703.ZCE,20160621,1001.0,1008.0,,,,,1019.0,,11.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160622,,1019.0,,,,,1019.0,,0.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160623,,1019.0,,,,,1024.0,,5.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160624,,1024.0,1029.0,1029.0,1028.0,1028.0,1029.0,4.0,5.0,4.0,8.23,14.0,0.0, +FG1703.ZCE,20160627,1028.0,1029.0,1049.0,1049.0,1047.0,1047.0,1048.0,18.0,19.0,4.0,8.38,14.0,0.0, +FG1703.ZCE,20160628,1047.0,1048.0,1029.0,1029.0,1026.0,1026.0,1028.0,-22.0,-20.0,4.0,8.22,14.0,0.0, +FG1703.ZCE,20160629,1026.0,1028.0,,,,,1038.0,,10.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160630,,1038.0,1051.0,1078.0,1051.0,1078.0,1065.0,40.0,27.0,4.0,8.52,14.0,0.0, +FG1703.ZCE,20160701,1078.0,1065.0,1108.0,1108.0,1096.0,1096.0,1104.0,31.0,39.0,12.0,26.49,18.0,4.0, +FG1703.ZCE,20160704,1096.0,1104.0,1129.0,1129.0,1114.0,1114.0,1119.0,10.0,15.0,6.0,13.43,18.0,0.0, +FG1703.ZCE,20160705,1114.0,1119.0,1112.0,1112.0,1086.0,1108.0,1100.0,-11.0,-19.0,12.0,26.4,20.0,2.0, +FG1703.ZCE,20160706,1108.0,1100.0,1100.0,1100.0,1083.0,1093.0,1091.0,-7.0,-9.0,16.0,34.92,16.0,-4.0, +FG1703.ZCE,20160707,1093.0,1091.0,1075.0,1108.0,1075.0,1108.0,1092.0,17.0,1.0,4.0,8.73,16.0,0.0, +FG1703.ZCE,20160708,1108.0,1092.0,1087.0,1087.0,1071.0,1071.0,1081.0,-21.0,-11.0,6.0,12.98,12.0,-4.0, +FG1703.ZCE,20160711,1071.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160712,,1081.0,,,,,1109.0,,28.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160713,,1109.0,1122.0,1126.0,1122.0,1126.0,1124.0,17.0,15.0,4.0,8.99,12.0,0.0, +FG1703.ZCE,20160714,1126.0,1124.0,1101.0,1101.0,1101.0,1101.0,1101.0,-23.0,-23.0,2.0,4.4,14.0,2.0, +FG1703.ZCE,20160715,1101.0,1101.0,1118.0,1131.0,1114.0,1125.0,1120.0,24.0,19.0,30.0,67.21,14.0,0.0, +FG1703.ZCE,20160718,1125.0,1120.0,1112.0,1126.0,1112.0,1116.0,1116.0,-4.0,-4.0,20.0,44.65,28.0,14.0, +FG1703.ZCE,20160719,1116.0,1116.0,1116.0,1116.0,1116.0,1116.0,1116.0,0.0,0.0,8.0,17.86,20.0,-8.0, +FG1703.ZCE,20160720,1116.0,1116.0,1095.0,1096.0,1095.0,1096.0,1096.0,-20.0,-20.0,10.0,21.92,12.0,-8.0, +FG1703.ZCE,20160721,1096.0,1096.0,1073.0,1085.0,1072.0,1076.0,1078.0,-20.0,-18.0,10.0,21.56,12.0,0.0, +FG1703.ZCE,20160722,1076.0,1078.0,1081.0,1081.0,1063.0,1063.0,1069.0,-15.0,-9.0,6.0,12.83,14.0,2.0, +FG1703.ZCE,20160725,1063.0,1069.0,,,,,1080.0,,11.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160726,,1080.0,1072.0,1072.0,1072.0,1072.0,1072.0,-8.0,-8.0,2.0,4.29,16.0,2.0, +FG1703.ZCE,20160727,1072.0,1072.0,,,,,1072.0,,0.0,0.0,0.0,16.0,0.0, +FG1703.ZCE,20160728,,1072.0,,,,,1060.0,,-12.0,0.0,0.0,16.0,0.0, +FG1703.ZCE,20160729,,1060.0,,,,,1059.0,,-1.0,0.0,0.0,16.0,0.0, +FG1703.ZCE,20160801,,1059.0,1090.0,1090.0,1090.0,1090.0,1090.0,31.0,31.0,2.0,4.36,14.0,-2.0, +FG1703.ZCE,20160802,1090.0,1090.0,,,,,1097.0,,7.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160803,,1097.0,1112.0,1113.0,1112.0,1113.0,1113.0,16.0,16.0,12.0,26.71,12.0,-2.0, +FG1703.ZCE,20160804,1113.0,1113.0,,,,,1113.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160805,,1113.0,,,,,1119.0,,6.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160808,,1119.0,,,,,1140.0,,21.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160809,,1140.0,,,,,1163.0,,23.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160810,,1163.0,1163.0,1166.0,1163.0,1166.0,1164.0,3.0,1.0,8.0,18.62,14.0,2.0, +FG1703.ZCE,20160811,1166.0,1164.0,1147.0,1147.0,1137.0,1137.0,1142.0,-27.0,-22.0,8.0,18.27,12.0,-2.0, +FG1703.ZCE,20160812,1137.0,1142.0,,,,,1160.0,,18.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160815,,1160.0,1165.0,1171.0,1156.0,1156.0,1163.0,-4.0,3.0,18.0,41.88,6.0,-6.0, +FG1703.ZCE,20160816,1156.0,1163.0,,,,,1191.0,,28.0,0.0,0.0,6.0,0.0, +FG1703.ZCE,20160817,,1191.0,1193.0,1212.0,1193.0,1212.0,1204.0,21.0,13.0,10.0,24.07,12.0,6.0, +FG1703.ZCE,20160818,1212.0,1204.0,,,,,1204.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160819,,1204.0,,,,,1204.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160822,,1204.0,,,,,1207.0,,3.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160823,,1207.0,,,,,1207.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160824,,1207.0,,,,,1190.0,,-17.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160825,,1190.0,,,,,1190.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160826,,1190.0,,,,,1206.0,,16.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160829,,1206.0,1177.0,1177.0,1177.0,1177.0,1177.0,-29.0,-29.0,2.0,4.71,12.0,0.0, +FG1703.ZCE,20160830,1177.0,1177.0,1161.0,1161.0,1161.0,1161.0,1161.0,-16.0,-16.0,2.0,4.64,12.0,0.0, +FG1703.ZCE,20160831,1161.0,1161.0,,,,,1157.0,,-4.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160901,,1157.0,,,,,1157.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160902,,1157.0,1169.0,1169.0,1169.0,1169.0,1169.0,12.0,12.0,2.0,4.68,12.0,0.0, +FG1703.ZCE,20160905,1169.0,1169.0,,,,,1169.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160906,,1169.0,,,,,1184.0,,15.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160907,,1184.0,,,,,1184.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160908,,1184.0,,,,,1165.0,,-19.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160909,,1165.0,,,,,1158.0,,-7.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160912,,1158.0,,,,,1137.0,,-21.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160913,,1137.0,,,,,1103.0,,-34.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160914,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160919,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160920,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160921,,1103.0,1138.0,1138.0,1106.0,1106.0,1122.0,3.0,19.0,4.0,8.98,12.0,0.0, +FG1703.ZCE,20160922,1106.0,1122.0,1131.0,1132.0,1083.0,1107.0,1109.0,-15.0,-13.0,22.0,48.79,14.0,2.0, +FG1703.ZCE,20160923,1107.0,1109.0,,,,,1109.0,,0.0,0.0,0.0,14.0,0.0, +FG1703.ZCE,20160926,,1109.0,1095.0,1095.0,1095.0,1095.0,1095.0,-14.0,-14.0,2.0,4.38,12.0,-2.0, +FG1703.ZCE,20160927,1095.0,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160928,,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160929,,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20160930,,1095.0,,,,,1060.0,,-35.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161010,,1060.0,1059.0,1059.0,1040.0,1040.0,1050.0,-20.0,-10.0,4.0,8.4,12.0,0.0, +FG1703.ZCE,20161011,1040.0,1050.0,,,,,1050.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161012,,1050.0,,,,,1052.0,,2.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161013,,1052.0,,,,,1052.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161014,,1052.0,,,,,1052.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161017,,1052.0,,,,,1068.0,,16.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161018,,1068.0,,,,,1068.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161019,,1068.0,,,,,1074.0,,6.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161020,,1074.0,,,,,1091.0,,17.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161021,,1091.0,,,,,1103.0,,12.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161024,,1103.0,,,,,1105.0,,2.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161025,,1105.0,,,,,1117.0,,12.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161026,,1117.0,,,,,1118.0,,1.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161027,,1118.0,,,,,1110.0,,-8.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161028,,1110.0,,,,,1110.0,,0.0,0.0,0.0,12.0,0.0, +FG1703.ZCE,20161031,,1110.0,1113.0,1113.0,1107.0,1107.0,1110.0,-3.0,0.0,10.0,22.21,12.0,0.0, +FG1703.ZCE,20161101,1107.0,1110.0,1116.0,1116.0,1116.0,1116.0,1116.0,6.0,6.0,2.0,4.46,10.0,-2.0, +FG1703.ZCE,20161102,1116.0,1116.0,,,,,1156.0,,40.0,0.0,0.0,10.0,0.0, +FG1703.ZCE,20161103,,1156.0,,,,,1160.0,,4.0,0.0,0.0,10.0,0.0, +FG1703.ZCE,20161104,,1160.0,,,,,1160.0,,0.0,0.0,0.0,10.0,0.0, +FG1703.ZCE,20161107,,1160.0,1200.0,1200.0,1197.0,1197.0,1199.0,37.0,39.0,4.0,9.59,6.0,-4.0, +FG1703.ZCE,20161108,1197.0,1199.0,1201.0,1210.0,1186.0,1207.0,1200.0,8.0,1.0,12.0,28.8,6.0,0.0, +FG1703.ZCE,20161109,1207.0,1200.0,,,,,1234.0,,34.0,0.0,0.0,6.0,0.0, +FG1703.ZCE,20161110,,1234.0,1263.0,1263.0,1259.0,1259.0,1260.0,25.0,26.0,6.0,15.12,4.0,-2.0, +FG1703.ZCE,20161111,1259.0,1260.0,,,,,1287.0,,27.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20161114,,1287.0,,,,,1265.0,,-22.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20161115,,1265.0,,,,,1229.0,,-36.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20161116,,1229.0,1232.0,1232.0,1213.0,1213.0,1223.0,-16.0,-6.0,8.0,19.56,2.0,-2.0, +FG1703.ZCE,20161117,1213.0,1223.0,1215.0,1215.0,1209.0,1209.0,1212.0,-14.0,-11.0,4.0,9.7,2.0,0.0, +FG1703.ZCE,20161118,1209.0,1212.0,,,,,1212.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161121,,1212.0,1205.0,1205.0,1205.0,1205.0,1205.0,-7.0,-7.0,2.0,4.82,0.0,-2.0, +FG1703.ZCE,20161122,1205.0,1205.0,,,,,1247.0,,42.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161123,,1247.0,,,,,1247.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161124,,1247.0,,,,,1247.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161125,,1247.0,,,,,1255.0,,8.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161128,,1255.0,,,,,1293.0,,38.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161129,,1293.0,,,,,1284.0,,-9.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161130,,1284.0,,,,,1224.0,,-60.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161201,,1224.0,,,,,1224.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161202,,1224.0,,,,,1221.0,,-3.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161205,,1221.0,1211.0,1247.0,1211.0,1247.0,1229.0,26.0,8.0,4.0,9.83,2.0,2.0, +FG1703.ZCE,20161206,1247.0,1229.0,,,,,1217.0,,-12.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161207,,1217.0,,,,,1246.0,,29.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161208,,1246.0,,,,,1253.0,,7.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161209,,1253.0,1289.0,1289.0,1289.0,1289.0,1289.0,36.0,36.0,2.0,5.16,0.0,-2.0, +FG1703.ZCE,20161212,1289.0,1289.0,1292.0,1330.0,1292.0,1330.0,1307.0,41.0,18.0,142.0,371.33,2.0,2.0, +FG1703.ZCE,20161213,1330.0,1307.0,1345.0,1345.0,1345.0,1345.0,1345.0,38.0,38.0,2.0,5.38,2.0,0.0, +FG1703.ZCE,20161214,1345.0,1345.0,1345.0,1373.0,1344.0,1373.0,1354.0,28.0,9.0,12.0,32.49,4.0,2.0, +FG1703.ZCE,20161215,1373.0,1354.0,,,,,1354.0,,0.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20161216,,1354.0,1372.0,1372.0,1372.0,1372.0,1372.0,18.0,18.0,2.0,5.49,2.0,-2.0, +FG1703.ZCE,20161219,1372.0,1372.0,,,,,1340.0,,-32.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161220,,1340.0,,,,,1315.0,,-25.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161221,,1315.0,,,,,1280.0,,-35.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161222,,1280.0,,,,,1236.0,,-44.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20161223,,1236.0,1244.0,1268.0,1232.0,1268.0,1248.0,32.0,12.0,6.0,14.98,0.0,-2.0, +FG1703.ZCE,20161226,1268.0,1248.0,,,,,1238.0,,-10.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161227,,1238.0,,,,,1238.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161228,,1238.0,,,,,1258.0,,20.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161229,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20161230,,1258.0,,,,,1251.0,,-7.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170103,,1251.0,,,,,1227.0,,-24.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170104,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170105,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170106,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170109,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170110,,1227.0,1258.0,1258.0,1237.0,1237.0,1248.0,10.0,21.0,4.0,9.98,0.0,0.0, +FG1703.ZCE,20170111,1237.0,1248.0,,,,,1248.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170112,,1248.0,,,,,1248.0,,0.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170113,,1248.0,,,,,1251.0,,3.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170116,,1251.0,1301.0,1301.0,1301.0,1301.0,1301.0,50.0,50.0,2.0,5.2,2.0,2.0, +FG1703.ZCE,20170117,1301.0,1301.0,1302.0,1354.0,1247.0,1325.0,1307.0,24.0,6.0,8.0,20.91,2.0,0.0, +FG1703.ZCE,20170118,1325.0,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170119,,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170120,,1307.0,1353.0,1353.0,1267.0,1267.0,1310.0,-40.0,3.0,4.0,10.48,2.0,0.0, +FG1703.ZCE,20170123,1267.0,1310.0,,,,,1290.0,,-20.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170124,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170125,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170126,,1290.0,,,,,1346.0,,56.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170203,,1346.0,,,,,1331.0,,-15.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170206,,1331.0,,,,,1321.0,,-10.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170207,,1321.0,,,,,1310.0,,-11.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170208,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170209,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0, +FG1703.ZCE,20170210,,1310.0,1265.0,1327.0,1265.0,1327.0,1286.0,17.0,-24.0,6.0,15.43,6.0,4.0, +FG1703.ZCE,20170213,1327.0,1286.0,1349.0,1349.0,1349.0,1349.0,1349.0,63.0,63.0,4.0,10.79,4.0,-2.0, +FG1703.ZCE,20170214,1349.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170215,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170216,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170217,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170220,,1349.0,,,,,1333.0,,-16.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170221,,1333.0,,,,,1340.0,,7.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170222,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0, +FG1703.ZCE,20170223,,1340.0,1377.0,1377.0,1377.0,1377.0,1377.0,37.0,37.0,2.0,5.51,2.0,-2.0, +FG1703.ZCE,20170224,1377.0,1377.0,1308.0,1380.0,1308.0,1380.0,1344.0,3.0,-33.0,4.0,10.75,4.0,2.0, +FG1703.ZCE,20170227,1380.0,1344.0,1278.0,1411.0,1278.0,1298.0,1342.0,-46.0,-2.0,12.0,32.21,2.0,-2.0, +FG1703.ZCE,20170228,1298.0,1342.0,1359.0,1359.0,1359.0,1359.0,1359.0,17.0,17.0,2.0,5.44,0.0,-2.0, +FG1703.ZCE,20170301,1359.0,1359.0,,,,,1349.0,,-10.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170302,,1349.0,,,,,1355.0,,6.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170303,,1355.0,,,,,1334.0,,-21.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170306,,1334.0,,,,,1339.0,,5.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170307,,1339.0,,,,,1346.0,,7.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170308,,1346.0,,,,,1310.0,,-36.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170309,,1310.0,,,,,1260.0,,-50.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170310,,1260.0,,,,,1257.0,,-3.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170313,,1257.0,,,,,1253.0,,-4.0,0.0,0.0,0.0,0.0, +FG1703.ZCE,20170314,,1253.0,,,,,1270.0,,17.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1704.csv b/data/FG/FG1704.csv new file mode 100644 index 0000000..1530ce9 --- /dev/null +++ b/data/FG/FG1704.csv @@ -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 +FG1704.ZCE,20160418,,1021.0,1045.0,1061.0,1045.0,1061.0,1053.0,40.0,32.0,4.0,8.42,0.0,0.0, +FG1704.ZCE,20160419,1061.0,1053.0,1011.0,1085.0,1011.0,1084.0,1050.0,31.0,-3.0,8.0,16.8,4.0,4.0, +FG1704.ZCE,20160420,1084.0,1050.0,,,,,1052.0,,2.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20160421,,1052.0,1079.0,1079.0,1032.0,1072.0,1061.0,20.0,9.0,6.0,12.73,2.0,-2.0, +FG1704.ZCE,20160422,1072.0,1061.0,,,,,1065.0,,4.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160425,,1065.0,,,,,1065.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160426,,1065.0,,,,,1051.0,,-14.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160427,,1051.0,,,,,1072.0,,21.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160428,,1072.0,,,,,1066.0,,-6.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160429,,1066.0,,,,,1070.0,,4.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160503,,1070.0,,,,,1042.0,,-28.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20160504,,1042.0,1000.0,1019.0,1000.0,1008.0,1012.0,-34.0,-30.0,12.0,24.28,8.0,6.0, +FG1704.ZCE,20160505,1008.0,1012.0,1014.0,1014.0,1014.0,1014.0,1014.0,2.0,2.0,6.0,12.17,8.0,0.0, +FG1704.ZCE,20160506,1014.0,1014.0,998.0,998.0,973.0,973.0,987.0,-41.0,-27.0,18.0,35.52,6.0,-2.0, +FG1704.ZCE,20160509,973.0,987.0,987.0,1027.0,977.0,977.0,999.0,-10.0,12.0,22.0,43.96,16.0,10.0, +FG1704.ZCE,20160510,977.0,999.0,980.0,984.0,959.0,965.0,969.0,-34.0,-30.0,28.0,54.24,14.0,-2.0, +FG1704.ZCE,20160511,965.0,969.0,968.0,977.0,966.0,966.0,969.0,-3.0,0.0,8.0,15.51,10.0,-4.0, +FG1704.ZCE,20160512,966.0,969.0,975.0,975.0,975.0,975.0,975.0,6.0,6.0,2.0,3.9,10.0,0.0, +FG1704.ZCE,20160513,975.0,975.0,987.0,987.0,971.0,979.0,979.0,4.0,4.0,12.0,23.5,6.0,-4.0, +FG1704.ZCE,20160516,979.0,979.0,,,,,987.0,,8.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160517,,987.0,,,,,987.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160518,,987.0,,,,,981.0,,-6.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160519,,981.0,960.0,960.0,960.0,960.0,960.0,-21.0,-21.0,2.0,3.84,6.0,0.0, +FG1704.ZCE,20160520,960.0,960.0,,,,,977.0,,17.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160523,,977.0,,,,,963.0,,-14.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160524,,963.0,,,,,961.0,,-2.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160525,,961.0,,,,,961.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160526,,961.0,,,,,961.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160527,,961.0,972.0,972.0,953.0,954.0,960.0,-7.0,-1.0,6.0,11.52,6.0,0.0, +FG1704.ZCE,20160530,954.0,960.0,,,,,992.0,,32.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160531,,992.0,,,,,1014.0,,22.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160601,,1014.0,,,,,1014.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160602,,1014.0,,,,,1014.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160603,,1014.0,,,,,1014.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160606,,1014.0,,,,,1025.0,,11.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160607,,1025.0,,,,,1025.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160608,,1025.0,,,,,1025.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160613,,1025.0,,,,,1025.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160614,,1025.0,,,,,1025.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160615,,1025.0,,,,,1025.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160616,,1025.0,,,,,1013.0,,-12.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160617,,1013.0,,,,,1013.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160620,,1013.0,1017.0,1017.0,999.0,999.0,1008.0,-14.0,-5.0,4.0,8.06,8.0,2.0, +FG1704.ZCE,20160621,999.0,1008.0,,,,,1016.0,,8.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160622,,1016.0,,,,,1017.0,,1.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160623,,1017.0,,,,,1022.0,,5.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160624,,1022.0,1030.0,1030.0,1030.0,1030.0,1030.0,8.0,8.0,2.0,4.12,8.0,0.0, +FG1704.ZCE,20160627,1030.0,1030.0,,,,,1049.0,,19.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160628,,1049.0,,,,,1049.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160629,,1049.0,,,,,1049.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160630,,1049.0,,,,,1076.0,,27.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160701,,1076.0,,,,,1105.0,,29.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160704,,1105.0,1136.0,1136.0,1125.0,1125.0,1128.0,20.0,23.0,8.0,18.04,8.0,0.0, +FG1704.ZCE,20160705,1125.0,1128.0,,,,,1132.0,,4.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160706,,1132.0,,,,,1106.0,,-26.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160707,,1106.0,1111.0,1111.0,1111.0,1111.0,1111.0,5.0,5.0,2.0,4.44,6.0,-2.0, +FG1704.ZCE,20160708,1111.0,1111.0,,,,,1074.0,,-37.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160711,,1074.0,,,,,1079.0,,5.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160712,,1079.0,,,,,1107.0,,28.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160713,,1107.0,,,,,1118.0,,11.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160714,,1118.0,,,,,1130.0,,12.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160715,,1130.0,,,,,1130.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160718,,1130.0,,,,,1103.0,,-27.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160719,,1103.0,,,,,1100.0,,-3.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160720,,1100.0,,,,,1081.0,,-19.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160721,,1081.0,,,,,1081.0,,0.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160722,,1081.0,1062.0,1062.0,1062.0,1062.0,1062.0,-19.0,-19.0,4.0,8.5,6.0,0.0, +FG1704.ZCE,20160725,1062.0,1062.0,,,,,1076.0,,14.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20160726,,1076.0,1073.0,1073.0,1073.0,1073.0,1073.0,-3.0,-3.0,2.0,4.29,8.0,2.0, +FG1704.ZCE,20160727,1073.0,1073.0,1065.0,1065.0,1065.0,1065.0,1065.0,-8.0,-8.0,2.0,4.26,8.0,0.0, +FG1704.ZCE,20160728,1065.0,1065.0,1056.0,1056.0,1056.0,1056.0,1056.0,-9.0,-9.0,2.0,4.22,8.0,0.0, +FG1704.ZCE,20160729,1056.0,1056.0,1059.0,1059.0,1059.0,1059.0,1059.0,3.0,3.0,2.0,4.24,8.0,0.0, +FG1704.ZCE,20160801,1059.0,1059.0,,,,,1090.0,,31.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160802,,1090.0,,,,,1107.0,,17.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160803,,1107.0,1114.0,1114.0,1114.0,1114.0,1114.0,7.0,7.0,6.0,13.37,8.0,0.0, +FG1704.ZCE,20160804,1114.0,1114.0,1113.0,1113.0,1113.0,1113.0,1113.0,-1.0,-1.0,2.0,4.45,10.0,2.0, +FG1704.ZCE,20160805,1113.0,1113.0,,,,,1113.0,,0.0,0.0,0.0,10.0,0.0, +FG1704.ZCE,20160808,,1113.0,,,,,1135.0,,22.0,0.0,0.0,10.0,0.0, +FG1704.ZCE,20160809,,1135.0,1154.0,1154.0,1154.0,1154.0,1154.0,19.0,19.0,2.0,4.62,10.0,0.0, +FG1704.ZCE,20160810,1154.0,1154.0,1149.0,1149.0,1149.0,1149.0,1149.0,-5.0,-5.0,12.0,27.58,22.0,12.0, +FG1704.ZCE,20160811,1149.0,1149.0,,,,,1130.0,,-19.0,0.0,0.0,22.0,0.0, +FG1704.ZCE,20160812,,1130.0,1129.0,1129.0,1129.0,1129.0,1129.0,-1.0,-1.0,4.0,9.03,22.0,0.0, +FG1704.ZCE,20160815,1129.0,1129.0,1146.0,1152.0,1146.0,1152.0,1148.0,23.0,19.0,6.0,13.78,16.0,-6.0, +FG1704.ZCE,20160816,1152.0,1148.0,1165.0,1165.0,1165.0,1165.0,1165.0,17.0,17.0,2.0,4.66,18.0,2.0, +FG1704.ZCE,20160817,1165.0,1165.0,1180.0,1180.0,1180.0,1180.0,1180.0,15.0,15.0,12.0,28.32,8.0,-10.0, +FG1704.ZCE,20160818,1180.0,1180.0,,,,,1180.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160819,,1180.0,,,,,1181.0,,1.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160822,,1181.0,,,,,1189.0,,8.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160823,,1189.0,,,,,1190.0,,1.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160824,,1190.0,1158.0,1175.0,1155.0,1175.0,1165.0,-15.0,-25.0,16.0,37.28,4.0,-4.0, +FG1704.ZCE,20160825,1175.0,1165.0,,,,,1174.0,,9.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20160826,,1174.0,,,,,1191.0,,17.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20160829,,1191.0,,,,,1168.0,,-23.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20160830,,1168.0,1156.0,1156.0,1145.0,1145.0,1151.0,-23.0,-17.0,4.0,9.2,4.0,0.0, +FG1704.ZCE,20160831,1145.0,1151.0,,,,,1142.0,,-9.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20160901,,1142.0,,,,,1142.0,,0.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20160902,,1142.0,1169.0,1169.0,1164.0,1164.0,1167.0,22.0,25.0,4.0,9.33,8.0,4.0, +FG1704.ZCE,20160905,1164.0,1167.0,,,,,1167.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160906,,1167.0,,,,,1167.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160907,,1167.0,,,,,1161.0,,-6.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160908,,1161.0,,,,,1146.0,,-15.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160909,,1146.0,,,,,1146.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160912,,1146.0,,,,,1133.0,,-13.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160913,,1133.0,,,,,1087.0,,-46.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160914,,1087.0,,,,,1082.0,,-5.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160919,,1082.0,,,,,1082.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160920,,1082.0,,,,,1082.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160921,,1082.0,,,,,1082.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160922,,1082.0,,,,,1082.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160923,,1082.0,,,,,1082.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160926,,1082.0,,,,,1081.0,,-1.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160927,,1081.0,,,,,1081.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160928,,1081.0,,,,,1081.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160929,,1081.0,,,,,1081.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20160930,,1081.0,,,,,1048.0,,-33.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161010,,1048.0,,,,,1040.0,,-8.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161011,,1040.0,,,,,1040.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161012,,1040.0,,,,,1040.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161013,,1040.0,,,,,1040.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161014,,1040.0,,,,,1038.0,,-2.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161017,,1038.0,,,,,1040.0,,2.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161018,,1040.0,,,,,1040.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161019,,1040.0,,,,,1044.0,,4.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161020,,1044.0,,,,,1047.0,,3.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161021,,1047.0,,,,,1061.0,,14.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161024,,1061.0,,,,,1068.0,,7.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161025,,1068.0,,,,,1071.0,,3.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161026,,1071.0,,,,,1070.0,,-1.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161027,,1070.0,,,,,1070.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161028,,1070.0,,,,,1070.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161031,,1070.0,,,,,1070.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161101,,1070.0,,,,,1113.0,,43.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161102,,1113.0,,,,,1135.0,,22.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161103,,1135.0,,,,,1151.0,,16.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161104,,1151.0,,,,,1151.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161107,,1151.0,,,,,1190.0,,39.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20161108,,1190.0,1207.0,1235.0,1181.0,1181.0,1210.0,-9.0,20.0,8.0,19.35,8.0,0.0, +FG1704.ZCE,20161109,1181.0,1210.0,1214.0,1258.0,1207.0,1236.0,1226.0,26.0,16.0,10.0,24.52,4.0,-4.0, +FG1704.ZCE,20161110,1236.0,1226.0,1240.0,1244.0,1240.0,1244.0,1242.0,18.0,16.0,4.0,9.94,4.0,0.0, +FG1704.ZCE,20161111,1244.0,1242.0,1275.0,1275.0,1272.0,1272.0,1274.0,30.0,32.0,4.0,10.19,2.0,-2.0, +FG1704.ZCE,20161114,1272.0,1274.0,1274.0,1274.0,1274.0,1274.0,1274.0,0.0,0.0,2.0,5.1,2.0,0.0, +FG1704.ZCE,20161115,1274.0,1274.0,1232.0,1232.0,1215.0,1224.0,1224.0,-50.0,-50.0,6.0,14.68,2.0,0.0, +FG1704.ZCE,20161116,1224.0,1224.0,,,,,1224.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161117,,1224.0,,,,,1224.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161118,,1224.0,,,,,1217.0,,-7.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161121,,1217.0,,,,,1217.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161122,,1217.0,,,,,1260.0,,43.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161123,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161124,,1260.0,,,,,1260.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161125,,1260.0,1265.0,1265.0,1246.0,1246.0,1256.0,-14.0,-4.0,4.0,10.04,2.0,0.0, +FG1704.ZCE,20161128,1246.0,1256.0,,,,,1294.0,,38.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161129,,1294.0,,,,,1280.0,,-14.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161130,,1280.0,,,,,1220.0,,-60.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161201,,1220.0,,,,,1223.0,,3.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161202,,1223.0,1224.0,1247.0,1224.0,1241.0,1237.0,18.0,14.0,6.0,14.85,6.0,4.0, +FG1704.ZCE,20161205,1241.0,1237.0,1175.0,1221.0,1175.0,1221.0,1200.0,-16.0,-37.0,12.0,28.81,6.0,0.0, +FG1704.ZCE,20161206,1221.0,1200.0,1214.0,1227.0,1187.0,1216.0,1211.0,16.0,11.0,26.0,62.98,4.0,-2.0, +FG1704.ZCE,20161207,1216.0,1211.0,1268.0,1268.0,1268.0,1268.0,1268.0,57.0,57.0,2.0,5.07,4.0,0.0, +FG1704.ZCE,20161208,1268.0,1268.0,1287.0,1287.0,1273.0,1273.0,1280.0,5.0,12.0,4.0,10.24,2.0,-2.0, +FG1704.ZCE,20161209,1273.0,1280.0,,,,,1282.0,,2.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161212,,1282.0,,,,,1323.0,,41.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20161213,,1323.0,1341.0,1341.0,1341.0,1341.0,1341.0,18.0,18.0,2.0,5.36,0.0,-2.0, +FG1704.ZCE,20161214,1341.0,1341.0,,,,,1346.0,,5.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161215,,1346.0,,,,,1355.0,,9.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161216,,1355.0,,,,,1356.0,,1.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161219,,1356.0,,,,,1320.0,,-36.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161220,,1320.0,,,,,1320.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161221,,1320.0,,,,,1288.0,,-32.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161222,,1288.0,,,,,1243.0,,-45.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161223,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161226,,1243.0,,,,,1227.0,,-16.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161227,,1227.0,,,,,1237.0,,10.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161228,,1237.0,,,,,1256.0,,19.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161229,,1256.0,,,,,1256.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20161230,,1256.0,,,,,1207.0,,-49.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170103,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170104,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170105,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170106,,1207.0,1204.0,1233.0,1204.0,1229.0,1222.0,22.0,15.0,28.0,68.4,10.0,10.0, +FG1704.ZCE,20170109,1229.0,1222.0,1230.0,1241.0,1220.0,1220.0,1231.0,-2.0,9.0,20.0,49.24,0.0,-10.0, +FG1704.ZCE,20170110,1220.0,1231.0,,,,,1252.0,,21.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170111,,1252.0,,,,,1268.0,,16.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170112,,1268.0,,,,,1268.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170113,,1268.0,,,,,1276.0,,8.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170116,,1276.0,1335.0,1335.0,1302.0,1302.0,1320.0,26.0,44.0,32.0,84.51,4.0,4.0, +FG1704.ZCE,20170117,1302.0,1320.0,,,,,1306.0,,-14.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170118,,1306.0,,,,,1306.0,,0.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170119,,1306.0,,,,,1306.0,,0.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170120,,1306.0,,,,,1306.0,,0.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170123,,1306.0,1280.0,1280.0,1280.0,1280.0,1280.0,-26.0,-26.0,2.0,5.12,6.0,2.0, +FG1704.ZCE,20170124,1280.0,1280.0,,,,,1293.0,,13.0,0.0,0.0,6.0,0.0, +FG1704.ZCE,20170125,,1293.0,1345.0,1345.0,1301.0,1324.0,1323.0,31.0,30.0,6.0,15.88,8.0,2.0, +FG1704.ZCE,20170126,1324.0,1323.0,,,,,1381.0,,58.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170203,,1381.0,,,,,1365.0,,-16.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170206,,1365.0,,,,,1355.0,,-10.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170207,,1355.0,,,,,1343.0,,-12.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170208,,1343.0,,,,,1343.0,,0.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170209,,1343.0,,,,,1340.0,,-3.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170210,,1340.0,,,,,1315.0,,-25.0,0.0,0.0,8.0,0.0, +FG1704.ZCE,20170213,,1315.0,1381.0,1381.0,1352.0,1367.0,1367.0,52.0,52.0,6.0,16.4,4.0,-4.0, +FG1704.ZCE,20170214,1367.0,1367.0,,,,,1371.0,,4.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170215,,1371.0,,,,,1371.0,,0.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170216,,1371.0,,,,,1371.0,,0.0,0.0,0.0,4.0,0.0, +FG1704.ZCE,20170217,,1371.0,1438.0,1438.0,1359.0,1395.0,1406.0,24.0,35.0,8.0,22.49,2.0,-2.0, +FG1704.ZCE,20170220,1395.0,1406.0,,,,,1406.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170221,,1406.0,,,,,1399.0,,-7.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170222,,1399.0,,,,,1394.0,,-5.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170223,,1394.0,1395.0,1395.0,1351.0,1371.0,1369.0,-23.0,-25.0,8.0,21.9,0.0,-2.0, +FG1704.ZCE,20170224,1371.0,1369.0,1375.0,1375.0,1325.0,1325.0,1350.0,-44.0,-19.0,4.0,10.8,2.0,2.0, +FG1704.ZCE,20170227,1325.0,1350.0,1362.0,1387.0,1362.0,1387.0,1375.0,37.0,25.0,4.0,11.0,2.0,0.0, +FG1704.ZCE,20170228,1387.0,1375.0,,,,,1392.0,,17.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170301,,1392.0,1448.0,1448.0,1331.0,1331.0,1371.0,-61.0,-21.0,6.0,16.45,2.0,0.0, +FG1704.ZCE,20170302,1331.0,1371.0,,,,,1367.0,,-4.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170303,,1367.0,,,,,1345.0,,-22.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170306,,1345.0,,,,,1345.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170307,,1345.0,,,,,1345.0,,0.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170308,,1345.0,,,,,1309.0,,-36.0,0.0,0.0,2.0,0.0, +FG1704.ZCE,20170309,,1309.0,1245.0,1245.0,1245.0,1245.0,1245.0,-64.0,-64.0,2.0,4.98,0.0,-2.0, +FG1704.ZCE,20170310,1245.0,1245.0,,,,,1245.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170313,,1245.0,,,,,1245.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170314,,1245.0,,,,,1245.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170315,,1245.0,,,,,1245.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170316,,1245.0,,,,,1245.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170317,,1245.0,1269.0,1269.0,1221.0,1227.0,1239.0,-18.0,-6.0,6.0,14.87,0.0,0.0, +FG1704.ZCE,20170320,1227.0,1239.0,,,,,1231.0,,-8.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170321,,1231.0,,,,,1231.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170322,,1231.0,,,,,1212.0,,-19.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170323,,1212.0,,,,,1207.0,,-5.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170324,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170327,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170328,,1207.0,,,,,1248.0,,41.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170329,,1248.0,,,,,1279.0,,31.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170330,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170331,,1279.0,,,,,1296.0,,17.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170405,,1296.0,,,,,1312.0,,16.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170406,,1312.0,,,,,1304.0,,-8.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170407,,1304.0,,,,,1304.0,,0.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170410,,1304.0,,,,,1309.0,,5.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170411,,1309.0,,,,,1294.0,,-15.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170412,,1294.0,,,,,1261.0,,-33.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170413,,1261.0,,,,,1267.0,,6.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170414,,1267.0,,,,,1270.0,,3.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170417,,1270.0,,,,,1258.0,,-12.0,0.0,0.0,0.0,0.0, +FG1704.ZCE,20170418,,1258.0,,,,,1246.0,,-12.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1705.csv b/data/FG/FG1705.csv new file mode 100644 index 0000000..0349025 --- /dev/null +++ b/data/FG/FG1705.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1705.ZCE,20160517,,987.0,1009.0,1009.0,976.0,984.0,989.0,-3.0,2.0,1548.0,3063.14,1340.0,1340.0, +FG1705.ZCE,20160518,984.0,989.0,983.0,990.0,965.0,965.0,977.0,-24.0,-12.0,330.0,644.96,1530.0,190.0, +FG1705.ZCE,20160519,965.0,977.0,967.0,972.0,961.0,970.0,964.0,-7.0,-13.0,158.0,304.67,1612.0,82.0, +FG1705.ZCE,20160520,970.0,964.0,968.0,982.0,964.0,980.0,973.0,16.0,9.0,54.0,105.12,1626.0,14.0, +FG1705.ZCE,20160523,980.0,973.0,980.0,981.0,940.0,947.0,959.0,-26.0,-14.0,366.0,702.08,1826.0,200.0, +FG1705.ZCE,20160524,947.0,959.0,950.0,952.0,938.0,946.0,945.0,-13.0,-14.0,258.0,487.64,1948.0,122.0, +FG1705.ZCE,20160525,946.0,945.0,948.0,951.0,940.0,947.0,945.0,2.0,0.0,200.0,378.18,2010.0,62.0, +FG1705.ZCE,20160526,947.0,945.0,949.0,957.0,945.0,957.0,950.0,12.0,5.0,108.0,205.22,2056.0,46.0, +FG1705.ZCE,20160527,957.0,950.0,961.0,970.0,950.0,970.0,960.0,20.0,10.0,122.0,234.28,2082.0,26.0, +FG1705.ZCE,20160530,970.0,960.0,968.0,999.0,965.0,998.0,990.0,38.0,30.0,900.0,1782.25,2398.0,316.0, +FG1705.ZCE,20160531,998.0,990.0,999.0,1018.0,998.0,1014.0,1009.0,24.0,19.0,1672.0,3373.29,2388.0,-10.0, +FG1705.ZCE,20160601,1014.0,1009.0,1014.0,1022.0,1007.0,1019.0,1014.0,10.0,5.0,1102.0,2235.61,2004.0,-384.0, +FG1705.ZCE,20160602,1019.0,1014.0,1017.0,1034.0,1003.0,1008.0,1017.0,-6.0,3.0,754.0,1533.18,2038.0,34.0, +FG1705.ZCE,20160603,1008.0,1017.0,1008.0,1021.0,1003.0,1013.0,1012.0,-4.0,-5.0,1136.0,2299.64,2136.0,98.0, +FG1705.ZCE,20160606,1013.0,1012.0,1016.0,1026.0,1009.0,1025.0,1016.0,13.0,4.0,928.0,1886.15,2284.0,148.0, +FG1705.ZCE,20160607,1025.0,1016.0,1030.0,1032.0,1019.0,1023.0,1028.0,7.0,12.0,520.0,1068.69,2308.0,24.0, +FG1705.ZCE,20160608,1023.0,1028.0,1023.0,1029.0,1018.0,1024.0,1024.0,-4.0,-4.0,232.0,475.19,2290.0,-18.0, +FG1705.ZCE,20160613,1024.0,1024.0,1020.0,1035.0,1019.0,1024.0,1027.0,0.0,3.0,332.0,682.1,2422.0,132.0, +FG1705.ZCE,20160614,1024.0,1027.0,1026.0,1028.0,1013.0,1014.0,1021.0,-13.0,-6.0,748.0,1527.71,2362.0,-60.0, +FG1705.ZCE,20160615,1014.0,1021.0,1015.0,1019.0,1009.0,1016.0,1014.0,-5.0,-7.0,394.0,798.85,2374.0,12.0, +FG1705.ZCE,20160616,1016.0,1014.0,1020.0,1021.0,995.0,995.0,1011.0,-19.0,-3.0,670.0,1354.96,2564.0,190.0, +FG1705.ZCE,20160617,995.0,1011.0,996.0,1002.0,984.0,1000.0,992.0,-11.0,-19.0,1206.0,2392.8,2778.0,214.0, +FG1705.ZCE,20160620,1000.0,992.0,1000.0,1007.0,995.0,996.0,1000.0,4.0,8.0,426.0,852.04,2828.0,50.0, +FG1705.ZCE,20160621,996.0,1000.0,997.0,1013.0,997.0,1013.0,1008.0,13.0,8.0,850.0,1712.82,3142.0,314.0, +FG1705.ZCE,20160622,1013.0,1008.0,1013.0,1018.0,1008.0,1014.0,1013.0,6.0,5.0,658.0,1332.87,3236.0,94.0, +FG1705.ZCE,20160623,1014.0,1013.0,1014.0,1024.0,1009.0,1020.0,1017.0,7.0,4.0,630.0,1281.65,3160.0,-76.0, +FG1705.ZCE,20160624,1020.0,1017.0,1020.0,1025.0,1009.0,1009.0,1016.0,-8.0,-1.0,360.0,731.26,3068.0,-92.0, +FG1705.ZCE,20160627,1009.0,1016.0,1005.0,1050.0,1005.0,1048.0,1038.0,32.0,22.0,654.0,1357.73,3130.0,62.0, +FG1705.ZCE,20160628,1048.0,1038.0,1044.0,1049.0,1035.0,1041.0,1042.0,3.0,4.0,624.0,1300.89,3218.0,88.0, +FG1705.ZCE,20160629,1041.0,1042.0,1045.0,1048.0,1035.0,1044.0,1040.0,2.0,-2.0,712.0,1481.16,3130.0,-88.0, +FG1705.ZCE,20160630,1044.0,1040.0,1044.0,1082.0,1043.0,1082.0,1071.0,42.0,31.0,732.0,1567.29,3138.0,8.0, +FG1705.ZCE,20160701,1082.0,1071.0,1089.0,1115.0,1089.0,1109.0,1105.0,38.0,34.0,1042.0,2302.02,3128.0,-10.0, +FG1705.ZCE,20160704,1109.0,1105.0,1107.0,1137.0,1100.0,1124.0,1125.0,19.0,20.0,1976.0,4444.13,3514.0,386.0, +FG1705.ZCE,20160705,1124.0,1125.0,1123.0,1135.0,1100.0,1133.0,1116.0,8.0,-9.0,1770.0,3950.55,4188.0,674.0, +FG1705.ZCE,20160706,1133.0,1116.0,1133.0,1148.0,1093.0,1103.0,1113.0,-13.0,-3.0,3472.0,7728.04,5578.0,1390.0, +FG1705.ZCE,20160707,1103.0,1113.0,1102.0,1128.0,1098.0,1108.0,1113.0,-5.0,0.0,1876.0,4177.73,6206.0,628.0, +FG1705.ZCE,20160708,1108.0,1113.0,1110.0,1114.0,1068.0,1073.0,1082.0,-40.0,-31.0,2168.0,4691.39,6540.0,334.0, +FG1705.ZCE,20160711,1073.0,1082.0,1076.0,1091.0,1069.0,1083.0,1078.0,1.0,-4.0,1782.0,3843.64,6758.0,218.0, +FG1705.ZCE,20160712,1083.0,1078.0,1084.0,1122.0,1084.0,1122.0,1103.0,44.0,25.0,1626.0,3588.49,6922.0,164.0, +FG1705.ZCE,20160713,1122.0,1103.0,1128.0,1136.0,1117.0,1122.0,1127.0,19.0,24.0,1928.0,4347.3,7630.0,708.0, +FG1705.ZCE,20160714,1122.0,1127.0,1124.0,1134.0,1106.0,1134.0,1122.0,7.0,-5.0,1974.0,4431.61,8124.0,494.0, +FG1705.ZCE,20160715,1134.0,1122.0,1135.0,1145.0,1120.0,1132.0,1131.0,10.0,9.0,1754.0,3965.8,7952.0,-172.0, +FG1705.ZCE,20160718,1132.0,1131.0,1135.0,1136.0,1095.0,1098.0,1116.0,-33.0,-15.0,2378.0,5306.9,9148.0,1196.0, +FG1705.ZCE,20160719,1098.0,1116.0,1102.0,1103.0,1076.0,1096.0,1089.0,-20.0,-27.0,2826.0,6157.62,8600.0,-548.0, +FG1705.ZCE,20160720,1096.0,1089.0,1094.0,1097.0,1072.0,1077.0,1084.0,-12.0,-5.0,1424.0,3088.11,8486.0,-114.0, +FG1705.ZCE,20160721,1077.0,1084.0,1075.0,1088.0,1067.0,1080.0,1079.0,-4.0,-5.0,1794.0,3871.37,8160.0,-326.0, +FG1705.ZCE,20160722,1080.0,1079.0,1082.0,1087.0,1057.0,1057.0,1067.0,-22.0,-12.0,2400.0,5121.4,7290.0,-870.0, +FG1705.ZCE,20160725,1057.0,1067.0,1059.0,1079.0,1055.0,1076.0,1069.0,9.0,2.0,1026.0,2193.02,7238.0,-52.0, +FG1705.ZCE,20160726,1076.0,1069.0,1076.0,1077.0,1061.0,1068.0,1069.0,-1.0,0.0,1946.0,4161.02,7010.0,-228.0, +FG1705.ZCE,20160727,1068.0,1069.0,1067.0,1076.0,1053.0,1061.0,1066.0,-8.0,-3.0,1370.0,2919.92,7236.0,226.0, +FG1705.ZCE,20160728,1061.0,1066.0,1060.0,1067.0,1044.0,1050.0,1056.0,-16.0,-10.0,3376.0,7132.12,7408.0,172.0, +FG1705.ZCE,20160729,1050.0,1056.0,1050.0,1061.0,1045.0,1048.0,1052.0,-8.0,-4.0,1240.0,2608.96,7378.0,-30.0, +FG1705.ZCE,20160801,1048.0,1052.0,1040.0,1092.0,1040.0,1092.0,1066.0,40.0,14.0,2238.0,4770.24,7054.0,-324.0, +FG1705.ZCE,20160802,1092.0,1066.0,1091.0,1106.0,1082.0,1106.0,1095.0,40.0,29.0,3016.0,6603.43,6362.0,-692.0, +FG1705.ZCE,20160803,1106.0,1095.0,1105.0,1106.0,1093.0,1097.0,1098.0,2.0,3.0,1726.0,3789.95,6406.0,44.0, +FG1705.ZCE,20160804,1097.0,1098.0,1099.0,1107.0,1084.0,1099.0,1096.0,1.0,-2.0,2350.0,5149.44,6202.0,-204.0, +FG1705.ZCE,20160805,1099.0,1096.0,1099.0,1111.0,1095.0,1111.0,1104.0,15.0,8.0,2290.0,5054.96,5880.0,-322.0, +FG1705.ZCE,20160808,1111.0,1104.0,1112.0,1128.0,1102.0,1128.0,1112.0,24.0,8.0,2040.0,4538.55,6200.0,320.0, +FG1705.ZCE,20160809,1128.0,1112.0,1130.0,1157.0,1126.0,1154.0,1147.0,42.0,35.0,4876.0,11188.8,6360.0,160.0, +FG1705.ZCE,20160810,1154.0,1147.0,1154.0,1154.0,1123.0,1129.0,1135.0,-18.0,-12.0,3726.0,8459.78,6532.0,172.0, +FG1705.ZCE,20160811,1129.0,1135.0,1134.0,1134.0,1109.0,1119.0,1119.0,-16.0,-16.0,2688.0,6015.22,6432.0,-100.0, +FG1705.ZCE,20160812,1119.0,1119.0,1121.0,1145.0,1120.0,1145.0,1132.0,26.0,13.0,3908.0,8844.82,6712.0,280.0, +FG1705.ZCE,20160815,1145.0,1132.0,1144.0,1154.0,1130.0,1145.0,1143.0,13.0,11.0,6206.0,14186.38,8660.0,1948.0, +FG1705.ZCE,20160816,1145.0,1143.0,1148.0,1180.0,1134.0,1169.0,1164.0,26.0,21.0,18618.0,43337.92,13286.0,4626.0, +FG1705.ZCE,20160817,1169.0,1164.0,1170.0,1178.0,1160.0,1163.0,1167.0,-1.0,3.0,10136.0,23666.68,14316.0,1030.0, +FG1705.ZCE,20160818,1163.0,1167.0,1164.0,1190.0,1157.0,1173.0,1173.0,6.0,6.0,14324.0,33607.04,16690.0,2374.0, +FG1705.ZCE,20160819,1173.0,1173.0,1173.0,1183.0,1159.0,1177.0,1173.0,4.0,0.0,12346.0,28958.3,17680.0,990.0, +FG1705.ZCE,20160822,1177.0,1173.0,1177.0,1195.0,1168.0,1185.0,1181.0,12.0,8.0,11166.0,26367.69,18596.0,916.0, +FG1705.ZCE,20160823,1185.0,1181.0,1183.0,1194.0,1178.0,1187.0,1187.0,6.0,6.0,11854.0,28132.38,18936.0,340.0, +FG1705.ZCE,20160824,1187.0,1187.0,1189.0,1190.0,1153.0,1155.0,1169.0,-32.0,-18.0,18434.0,43101.46,19866.0,930.0, +FG1705.ZCE,20160825,1155.0,1169.0,1157.0,1171.0,1146.0,1169.0,1158.0,0.0,-11.0,26042.0,60296.89,20296.0,430.0, +FG1705.ZCE,20160826,1169.0,1158.0,1168.0,1190.0,1160.0,1181.0,1177.0,23.0,19.0,24734.0,58235.45,21402.0,1106.0, +FG1705.ZCE,20160829,1181.0,1177.0,1183.0,1184.0,1145.0,1146.0,1160.0,-31.0,-17.0,29636.0,68742.82,21110.0,-292.0, +FG1705.ZCE,20160830,1146.0,1160.0,1147.0,1153.0,1129.0,1134.0,1140.0,-26.0,-20.0,22952.0,52320.14,20546.0,-564.0, +FG1705.ZCE,20160831,1134.0,1140.0,1136.0,1143.0,1118.0,1121.0,1130.0,-19.0,-10.0,20292.0,45848.83,19930.0,-616.0, +FG1705.ZCE,20160901,1121.0,1130.0,1121.0,1130.0,1113.0,1124.0,1121.0,-6.0,-9.0,16860.0,37790.85,19700.0,-230.0, +FG1705.ZCE,20160902,1124.0,1121.0,1123.0,1158.0,1121.0,1128.0,1140.0,7.0,19.0,29236.0,66667.29,21780.0,2080.0, +FG1705.ZCE,20160905,1128.0,1140.0,1132.0,1159.0,1130.0,1137.0,1145.0,-3.0,5.0,35922.0,82278.04,20524.0,-1256.0, +FG1705.ZCE,20160906,1137.0,1145.0,1137.0,1157.0,1128.0,1154.0,1145.0,9.0,0.0,22938.0,52507.27,19954.0,-570.0, +FG1705.ZCE,20160907,1154.0,1145.0,1151.0,1154.0,1129.0,1134.0,1141.0,-11.0,-4.0,29376.0,67047.4,21004.0,1050.0, +FG1705.ZCE,20160908,1134.0,1141.0,1136.0,1136.0,1116.0,1118.0,1125.0,-23.0,-16.0,27594.0,62098.17,22076.0,1072.0, +FG1705.ZCE,20160909,1118.0,1125.0,1118.0,1133.0,1113.0,1120.0,1121.0,-5.0,-4.0,32488.0,72816.2,23340.0,1264.0, +FG1705.ZCE,20160912,1120.0,1121.0,1116.0,1126.0,1078.0,1081.0,1099.0,-40.0,-22.0,48144.0,105834.6,26976.0,3636.0, +FG1705.ZCE,20160913,1081.0,1099.0,1080.0,1085.0,1055.0,1055.0,1065.0,-44.0,-34.0,28002.0,59632.9,30268.0,3292.0, +FG1705.ZCE,20160914,1055.0,1065.0,1058.0,1061.0,1043.0,1049.0,1053.0,-16.0,-12.0,25064.0,52781.3,28330.0,-1938.0, +FG1705.ZCE,20160919,1049.0,1053.0,1047.0,1064.0,1043.0,1059.0,1059.0,6.0,6.0,12902.0,27336.61,27970.0,-360.0, +FG1705.ZCE,20160920,1059.0,1059.0,1060.0,1067.0,1037.0,1059.0,1054.0,0.0,-5.0,36856.0,77715.56,32434.0,4464.0, +FG1705.ZCE,20160921,1059.0,1054.0,1061.0,1068.0,1057.0,1060.0,1063.0,6.0,9.0,23142.0,49203.25,33762.0,1328.0, +FG1705.ZCE,20160922,1060.0,1063.0,1061.0,1078.0,1051.0,1054.0,1064.0,-9.0,1.0,28468.0,60557.27,33564.0,-198.0, +FG1705.ZCE,20160923,1054.0,1064.0,1056.0,1061.0,1047.0,1055.0,1054.0,-9.0,-10.0,13774.0,29036.22,33430.0,-134.0, +FG1705.ZCE,20160926,1055.0,1054.0,1054.0,1065.0,1033.0,1051.0,1047.0,-3.0,-7.0,22408.0,46903.92,34940.0,1510.0, +FG1705.ZCE,20160927,1051.0,1047.0,1050.0,1057.0,1041.0,1054.0,1051.0,7.0,4.0,14932.0,31372.91,32924.0,-2016.0, +FG1705.ZCE,20160928,1054.0,1051.0,1053.0,1069.0,1043.0,1056.0,1056.0,5.0,5.0,18598.0,39261.94,30720.0,-2204.0, +FG1705.ZCE,20160929,1056.0,1056.0,1058.0,1072.0,1053.0,1064.0,1064.0,8.0,8.0,23278.0,49548.26,25566.0,-5154.0, +FG1705.ZCE,20160930,1064.0,1064.0,1064.0,1067.0,1011.0,1013.0,1035.0,-51.0,-29.0,21990.0,45524.38,27462.0,1896.0, +FG1705.ZCE,20161010,1013.0,1035.0,1009.0,1021.0,1001.0,1010.0,1010.0,-25.0,-25.0,10098.0,20389.09,29064.0,1602.0, +FG1705.ZCE,20161011,1010.0,1010.0,1011.0,1016.0,1005.0,1012.0,1011.0,2.0,1.0,24966.0,50460.25,38902.0,9838.0, +FG1705.ZCE,20161012,1012.0,1011.0,1011.0,1022.0,997.0,1015.0,1010.0,4.0,-1.0,33916.0,68479.74,42796.0,3894.0, +FG1705.ZCE,20161013,1015.0,1010.0,1014.0,1020.0,1003.0,1004.0,1010.0,-6.0,0.0,25964.0,52466.24,50218.0,7422.0, +FG1705.ZCE,20161014,1004.0,1010.0,1005.0,1014.0,1001.0,1003.0,1008.0,-7.0,-2.0,22746.0,45874.48,53464.0,3246.0, +FG1705.ZCE,20161017,1003.0,1008.0,1005.0,1035.0,1003.0,1030.0,1017.0,22.0,9.0,42908.0,87317.23,52930.0,-534.0, +FG1705.ZCE,20161018,1030.0,1017.0,1029.0,1039.0,1024.0,1038.0,1033.0,21.0,16.0,22586.0,46645.02,54252.0,1322.0, +FG1705.ZCE,20161019,1038.0,1033.0,1036.0,1066.0,1036.0,1043.0,1051.0,10.0,18.0,40622.0,85381.14,54922.0,670.0, +FG1705.ZCE,20161020,1043.0,1051.0,1045.0,1065.0,1042.0,1063.0,1054.0,12.0,3.0,23098.0,48691.53,51782.0,-3140.0, +FG1705.ZCE,20161021,1063.0,1054.0,1062.0,1079.0,1059.0,1077.0,1068.0,23.0,14.0,29550.0,63122.61,50080.0,-1702.0, +FG1705.ZCE,20161024,1077.0,1068.0,1078.0,1086.0,1068.0,1083.0,1076.0,15.0,8.0,20002.0,43039.36,51532.0,1452.0, +FG1705.ZCE,20161025,1083.0,1076.0,1088.0,1097.0,1078.0,1095.0,1087.0,19.0,11.0,33708.0,73266.11,50888.0,-644.0, +FG1705.ZCE,20161026,1095.0,1087.0,1095.0,1109.0,1074.0,1090.0,1090.0,3.0,3.0,37334.0,81380.41,50850.0,-38.0, +FG1705.ZCE,20161027,1090.0,1090.0,1089.0,1091.0,1063.0,1066.0,1077.0,-24.0,-13.0,26934.0,57998.19,52126.0,1276.0, +FG1705.ZCE,20161028,1066.0,1077.0,1065.0,1081.0,1056.0,1076.0,1073.0,-1.0,-4.0,19802.0,42506.74,54682.0,2556.0, +FG1705.ZCE,20161031,1076.0,1073.0,1078.0,1084.0,1064.0,1075.0,1073.0,2.0,0.0,34012.0,72982.22,60122.0,5440.0, +FG1705.ZCE,20161101,1075.0,1073.0,1074.0,1116.0,1066.0,1116.0,1106.0,43.0,33.0,92842.0,205373.35,72642.0,12520.0, +FG1705.ZCE,20161102,1116.0,1106.0,1113.0,1147.0,1113.0,1128.0,1130.0,22.0,24.0,100262.0,226498.32,64412.0,-8230.0, +FG1705.ZCE,20161103,1128.0,1130.0,1131.0,1148.0,1129.0,1145.0,1139.0,15.0,9.0,62820.0,143144.15,68212.0,3800.0, +FG1705.ZCE,20161104,1145.0,1139.0,1146.0,1150.0,1129.0,1136.0,1139.0,-3.0,0.0,34976.0,79695.62,66236.0,-1976.0, +FG1705.ZCE,20161107,1136.0,1139.0,1139.0,1185.0,1136.0,1185.0,1175.0,46.0,36.0,86418.0,203021.8,80774.0,14538.0, +FG1705.ZCE,20161108,1185.0,1175.0,1189.0,1251.0,1160.0,1181.0,1212.0,6.0,37.0,103166.0,250011.76,65448.0,-15326.0, +FG1705.ZCE,20161109,1181.0,1212.0,1183.0,1244.0,1177.0,1218.0,1218.0,6.0,6.0,68188.0,166087.29,67188.0,1740.0, +FG1705.ZCE,20161110,1218.0,1218.0,1225.0,1260.0,1209.0,1244.0,1240.0,26.0,22.0,79542.0,197218.5,65774.0,-1414.0, +FG1705.ZCE,20161111,1244.0,1240.0,1246.0,1290.0,1246.0,1290.0,1274.0,50.0,34.0,77862.0,198442.92,67264.0,1490.0, +FG1705.ZCE,20161114,1290.0,1274.0,1297.0,1340.0,1214.0,1228.0,1269.0,-46.0,-5.0,105810.0,268529.2,53348.0,-13916.0, +FG1705.ZCE,20161115,1228.0,1269.0,1232.0,1250.0,1205.0,1205.0,1225.0,-64.0,-44.0,35270.0,86380.07,52414.0,-934.0, +FG1705.ZCE,20161116,1205.0,1225.0,1196.0,1228.0,1185.0,1221.0,1208.0,-4.0,-17.0,32562.0,78643.86,50538.0,-1876.0, +FG1705.ZCE,20161117,1221.0,1208.0,1219.0,1229.0,1203.0,1225.0,1218.0,17.0,10.0,32652.0,79534.89,53754.0,3216.0, +FG1705.ZCE,20161118,1225.0,1218.0,1228.0,1248.0,1192.0,1196.0,1210.0,-22.0,-8.0,37404.0,90537.76,55210.0,1456.0, +FG1705.ZCE,20161121,1196.0,1210.0,1201.0,1210.0,1170.0,1196.0,1192.0,-14.0,-18.0,43988.0,104867.87,57582.0,2372.0, +FG1705.ZCE,20161122,1196.0,1192.0,1197.0,1252.0,1197.0,1252.0,1234.0,60.0,42.0,62404.0,154066.15,62120.0,4538.0, +FG1705.ZCE,20161123,1252.0,1234.0,1249.0,1268.0,1240.0,1258.0,1252.0,24.0,18.0,54652.0,136902.84,65934.0,3814.0, +FG1705.ZCE,20161124,1258.0,1252.0,1258.0,1302.0,1240.0,1258.0,1266.0,6.0,14.0,79450.0,201231.44,68610.0,2676.0, +FG1705.ZCE,20161125,1258.0,1266.0,1257.0,1276.0,1234.0,1268.0,1257.0,2.0,-9.0,86930.0,218465.36,73744.0,5134.0, +FG1705.ZCE,20161128,1268.0,1257.0,1270.0,1319.0,1260.0,1311.0,1293.0,54.0,36.0,116274.0,300711.61,80284.0,6540.0, +FG1705.ZCE,20161129,1311.0,1293.0,1308.0,1314.0,1255.0,1261.0,1286.0,-32.0,-7.0,114624.0,294904.07,76656.0,-3628.0, +FG1705.ZCE,20161130,1261.0,1286.0,1260.0,1265.0,1221.0,1221.0,1235.0,-65.0,-51.0,112824.0,278641.66,84384.0,7728.0, +FG1705.ZCE,20161201,1221.0,1235.0,1221.0,1245.0,1212.0,1232.0,1229.0,-3.0,-6.0,129502.0,318280.64,88130.0,3746.0, +FG1705.ZCE,20161202,1232.0,1229.0,1234.0,1240.0,1168.0,1187.0,1202.0,-42.0,-27.0,207532.0,498760.18,116896.0,28766.0, +FG1705.ZCE,20161205,1187.0,1202.0,1178.0,1228.0,1178.0,1219.0,1209.0,17.0,7.0,207512.0,501595.52,134656.0,17760.0, +FG1705.ZCE,20161206,1219.0,1209.0,1226.0,1234.0,1195.0,1204.0,1213.0,-5.0,4.0,203994.0,495061.43,147338.0,12682.0, +FG1705.ZCE,20161207,1204.0,1213.0,1204.0,1274.0,1200.0,1274.0,1237.0,61.0,24.0,260538.0,644430.09,158036.0,10698.0, +FG1705.ZCE,20161208,1274.0,1237.0,1289.0,1311.0,1250.0,1306.0,1281.0,69.0,44.0,555892.0,1424671.28,214992.0,56956.0, +FG1705.ZCE,20161209,1306.0,1281.0,1309.0,1318.0,1265.0,1292.0,1292.0,11.0,11.0,734584.0,1897893.86,209850.0,-5142.0, +FG1705.ZCE,20161212,1292.0,1292.0,1294.0,1356.0,1292.0,1331.0,1326.0,39.0,34.0,662346.0,1757037.23,247060.0,37210.0, +FG1705.ZCE,20161213,1331.0,1326.0,1335.0,1378.0,1320.0,1368.0,1343.0,42.0,17.0,494176.0,1327765.34,275110.0,28050.0, +FG1705.ZCE,20161214,1368.0,1343.0,1371.0,1390.0,1332.0,1354.0,1361.0,11.0,18.0,694822.0,1891578.67,277500.0,2390.0, +FG1705.ZCE,20161215,1354.0,1361.0,1357.0,1385.0,1340.0,1363.0,1359.0,2.0,-2.0,484392.0,1316741.03,259316.0,-18184.0, +FG1705.ZCE,20161216,1363.0,1359.0,1359.0,1389.0,1354.0,1365.0,1372.0,6.0,13.0,412158.0,1131062.5,264184.0,4868.0, +FG1705.ZCE,20161219,1365.0,1372.0,1364.0,1369.0,1304.0,1309.0,1344.0,-63.0,-28.0,465368.0,1251344.03,213292.0,-50892.0, +FG1705.ZCE,20161220,1309.0,1344.0,1306.0,1317.0,1290.0,1311.0,1305.0,-33.0,-39.0,338384.0,882893.69,216776.0,3484.0, +FG1705.ZCE,20161221,1311.0,1305.0,1317.0,1323.0,1256.0,1277.0,1288.0,-28.0,-17.0,481320.0,1239538.95,235268.0,18492.0, +FG1705.ZCE,20161222,1277.0,1288.0,1275.0,1285.0,1231.0,1233.0,1265.0,-55.0,-23.0,331060.0,837759.6,210380.0,-24888.0, +FG1705.ZCE,20161223,1233.0,1265.0,1233.0,1255.0,1225.0,1248.0,1242.0,-17.0,-23.0,279144.0,693456.5,195110.0,-15270.0, +FG1705.ZCE,20161226,1248.0,1242.0,1248.0,1256.0,1195.0,1216.0,1225.0,-26.0,-17.0,360874.0,884123.7,208540.0,13430.0, +FG1705.ZCE,20161227,1216.0,1225.0,1214.0,1250.0,1203.0,1244.0,1226.0,19.0,1.0,269676.0,661234.97,175370.0,-33170.0, +FG1705.ZCE,20161228,1244.0,1226.0,1249.0,1281.0,1238.0,1264.0,1261.0,38.0,35.0,383630.0,967146.48,201208.0,25838.0, +FG1705.ZCE,20161229,1264.0,1261.0,1266.0,1268.0,1240.0,1254.0,1254.0,-7.0,-7.0,276190.0,692691.03,180426.0,-20782.0, +FG1705.ZCE,20161230,1254.0,1254.0,1252.0,1258.0,1212.0,1222.0,1229.0,-32.0,-25.0,329532.0,810009.6,168798.0,-11628.0, +FG1705.ZCE,20170103,1222.0,1229.0,1224.0,1244.0,1198.0,1204.0,1216.0,-25.0,-13.0,191184.0,465079.8,172456.0,3658.0, +FG1705.ZCE,20170104,1204.0,1216.0,1208.0,1216.0,1177.0,1208.0,1196.0,-8.0,-20.0,339076.0,811296.22,197916.0,25460.0, +FG1705.ZCE,20170105,1208.0,1196.0,1206.0,1224.0,1203.0,1211.0,1213.0,15.0,17.0,246346.0,597707.24,186640.0,-11276.0, +FG1705.ZCE,20170106,1211.0,1213.0,1211.0,1230.0,1196.0,1206.0,1215.0,-7.0,2.0,293462.0,712844.07,195330.0,8690.0, +FG1705.ZCE,20170109,1206.0,1215.0,1207.0,1229.0,1202.0,1228.0,1216.0,13.0,1.0,222806.0,541979.52,184636.0,-10694.0, +FG1705.ZCE,20170110,1228.0,1216.0,1226.0,1277.0,1217.0,1277.0,1246.0,61.0,30.0,456292.0,1136853.57,215024.0,30388.0, +FG1705.ZCE,20170111,1277.0,1246.0,1278.0,1285.0,1260.0,1267.0,1272.0,21.0,26.0,276164.0,702457.66,181456.0,-33568.0, +FG1705.ZCE,20170112,1267.0,1272.0,1265.0,1280.0,1248.0,1259.0,1266.0,-13.0,-6.0,352040.0,891030.76,230878.0,49422.0, +FG1705.ZCE,20170113,1259.0,1266.0,1261.0,1295.0,1258.0,1275.0,1274.0,9.0,8.0,459110.0,1169811.9,223460.0,-7418.0, +FG1705.ZCE,20170116,1275.0,1274.0,1275.0,1334.0,1270.0,1314.0,1300.0,40.0,26.0,471626.0,1226282.94,262606.0,39146.0, +FG1705.ZCE,20170117,1314.0,1300.0,1311.0,1322.0,1276.0,1295.0,1300.0,-5.0,0.0,329272.0,855902.22,233400.0,-29206.0, +FG1705.ZCE,20170118,1295.0,1300.0,1298.0,1310.0,1286.0,1297.0,1298.0,-3.0,-2.0,257330.0,667823.27,242216.0,8816.0, +FG1705.ZCE,20170119,1297.0,1298.0,1294.0,1307.0,1281.0,1301.0,1295.0,3.0,-3.0,265194.0,687074.36,234822.0,-7394.0, +FG1705.ZCE,20170120,1301.0,1295.0,1302.0,1327.0,1297.0,1301.0,1311.0,6.0,16.0,502658.0,1317565.91,275946.0,41124.0, +FG1705.ZCE,20170123,1301.0,1311.0,1304.0,1307.0,1272.0,1283.0,1291.0,-28.0,-20.0,424006.0,1095087.15,230590.0,-45356.0, +FG1705.ZCE,20170124,1283.0,1291.0,1280.0,1319.0,1280.0,1308.0,1301.0,17.0,10.0,297602.0,774522.46,238594.0,8004.0, +FG1705.ZCE,20170125,1308.0,1301.0,1310.0,1323.0,1301.0,1319.0,1313.0,18.0,12.0,229642.0,602854.95,221316.0,-17278.0, +FG1705.ZCE,20170126,1319.0,1313.0,1315.0,1329.0,1309.0,1323.0,1319.0,10.0,6.0,192204.0,506920.72,202174.0,-19142.0, +FG1705.ZCE,20170203,1323.0,1319.0,1345.0,1349.0,1282.0,1288.0,1304.0,-31.0,-15.0,196334.0,512179.32,208370.0,6196.0, +FG1705.ZCE,20170206,1288.0,1304.0,1289.0,1305.0,1286.0,1288.0,1294.0,-16.0,-10.0,187732.0,486013.92,235984.0,27614.0, +FG1705.ZCE,20170207,1288.0,1294.0,1291.0,1297.0,1269.0,1292.0,1283.0,-2.0,-11.0,284700.0,730689.18,250398.0,14414.0, +FG1705.ZCE,20170208,1292.0,1283.0,1291.0,1319.0,1283.0,1316.0,1303.0,33.0,20.0,307914.0,802387.21,249750.0,-648.0, +FG1705.ZCE,20170209,1316.0,1303.0,1318.0,1321.0,1303.0,1304.0,1311.0,1.0,8.0,162104.0,425166.65,238498.0,-11252.0, +FG1705.ZCE,20170210,1304.0,1311.0,1306.0,1377.0,1300.0,1376.0,1348.0,65.0,37.0,610848.0,1646310.01,378272.0,139774.0, +FG1705.ZCE,20170213,1376.0,1348.0,1380.0,1397.0,1363.0,1385.0,1379.0,37.0,31.0,541694.0,1493720.55,341258.0,-37014.0, +FG1705.ZCE,20170214,1385.0,1379.0,1384.0,1393.0,1368.0,1386.0,1380.0,7.0,1.0,306874.0,846722.26,329984.0,-11274.0, +FG1705.ZCE,20170215,1386.0,1380.0,1390.0,1399.0,1358.0,1365.0,1372.0,-15.0,-8.0,423290.0,1161747.98,311192.0,-18792.0, +FG1705.ZCE,20170216,1365.0,1372.0,1362.0,1393.0,1348.0,1365.0,1372.0,-7.0,0.0,400092.0,1098056.01,290124.0,-21068.0, +FG1705.ZCE,20170217,1365.0,1372.0,1365.0,1424.0,1360.0,1375.0,1392.0,3.0,20.0,902256.0,2512646.22,345674.0,55550.0, +FG1705.ZCE,20170220,1375.0,1392.0,1375.0,1389.0,1354.0,1384.0,1375.0,-8.0,-17.0,438344.0,1205373.55,302878.0,-42796.0, +FG1705.ZCE,20170221,1384.0,1375.0,1386.0,1404.0,1362.0,1365.0,1382.0,-10.0,7.0,446202.0,1233608.15,313022.0,10144.0, +FG1705.ZCE,20170222,1365.0,1382.0,1368.0,1373.0,1341.0,1359.0,1359.0,-23.0,-23.0,392470.0,1066851.87,281390.0,-31632.0, +FG1705.ZCE,20170223,1359.0,1359.0,1356.0,1366.0,1331.0,1340.0,1350.0,-19.0,-9.0,317452.0,857220.29,277608.0,-3782.0, +FG1705.ZCE,20170224,1340.0,1350.0,1345.0,1350.0,1313.0,1344.0,1330.0,-6.0,-20.0,309892.0,824603.28,234388.0,-43220.0, +FG1705.ZCE,20170227,1344.0,1330.0,1344.0,1375.0,1336.0,1351.0,1354.0,21.0,24.0,377954.0,1023522.2,268396.0,34008.0, +FG1705.ZCE,20170228,1351.0,1354.0,1353.0,1354.0,1315.0,1320.0,1333.0,-34.0,-21.0,372060.0,991921.07,251132.0,-17264.0, +FG1705.ZCE,20170301,1320.0,1333.0,1321.0,1332.0,1306.0,1324.0,1323.0,-9.0,-10.0,280832.0,743133.12,239188.0,-11944.0, +FG1705.ZCE,20170302,1324.0,1323.0,1326.0,1340.0,1318.0,1326.0,1329.0,3.0,6.0,286232.0,760602.23,251592.0,12404.0, +FG1705.ZCE,20170303,1326.0,1329.0,1323.0,1325.0,1295.0,1312.0,1308.0,-17.0,-21.0,314414.0,822502.58,234624.0,-16968.0, +FG1705.ZCE,20170306,1312.0,1308.0,1312.0,1324.0,1303.0,1320.0,1313.0,12.0,5.0,268182.0,704367.94,243070.0,8446.0, +FG1705.ZCE,20170307,1320.0,1313.0,1320.0,1327.0,1314.0,1321.0,1320.0,8.0,7.0,217954.0,575289.66,228222.0,-14848.0, +FG1705.ZCE,20170308,1321.0,1320.0,1321.0,1324.0,1254.0,1254.0,1285.0,-66.0,-35.0,460004.0,1181989.35,289900.0,61678.0, +FG1705.ZCE,20170309,1254.0,1285.0,1250.0,1253.0,1214.0,1227.0,1236.0,-58.0,-49.0,392950.0,971052.89,224860.0,-65040.0, +FG1705.ZCE,20170310,1227.0,1236.0,1224.0,1244.0,1218.0,1223.0,1233.0,-13.0,-3.0,215784.0,532218.68,227382.0,2522.0, +FG1705.ZCE,20170313,1223.0,1233.0,1226.0,1249.0,1202.0,1247.0,1229.0,14.0,-4.0,314440.0,773036.65,223948.0,-3434.0, +FG1705.ZCE,20170314,1247.0,1229.0,1246.0,1258.0,1236.0,1240.0,1246.0,11.0,17.0,262554.0,654049.42,209632.0,-14316.0, +FG1705.ZCE,20170315,1240.0,1246.0,1237.0,1262.0,1219.0,1256.0,1248.0,10.0,2.0,224418.0,559959.14,201588.0,-8044.0, +FG1705.ZCE,20170316,1256.0,1248.0,1259.0,1260.0,1204.0,1249.0,1230.0,1.0,-18.0,426550.0,1049584.16,235864.0,34276.0, +FG1705.ZCE,20170317,1249.0,1230.0,1250.0,1253.0,1233.0,1241.0,1242.0,11.0,12.0,280986.0,698199.96,219632.0,-16232.0, +FG1705.ZCE,20170320,1241.0,1242.0,1244.0,1248.0,1218.0,1232.0,1234.0,-10.0,-8.0,230544.0,568813.75,215070.0,-4562.0, +FG1705.ZCE,20170321,1232.0,1234.0,1234.0,1242.0,1214.0,1236.0,1229.0,2.0,-5.0,214946.0,528536.0,203002.0,-12068.0, +FG1705.ZCE,20170322,1236.0,1229.0,1235.0,1240.0,1190.0,1197.0,1210.0,-32.0,-19.0,329008.0,795872.88,238590.0,35588.0, +FG1705.ZCE,20170323,1197.0,1210.0,1198.0,1212.0,1196.0,1202.0,1205.0,-8.0,-5.0,146984.0,354209.27,205026.0,-33564.0, +FG1705.ZCE,20170324,1202.0,1205.0,1202.0,1222.0,1192.0,1213.0,1208.0,8.0,3.0,200832.0,485108.67,206972.0,1946.0, +FG1705.ZCE,20170327,1213.0,1208.0,1213.0,1219.0,1178.0,1202.0,1198.0,-6.0,-10.0,250278.0,599757.45,216398.0,9426.0, +FG1705.ZCE,20170328,1202.0,1198.0,1200.0,1258.0,1200.0,1258.0,1239.0,60.0,41.0,485950.0,1204387.59,249474.0,33076.0, +FG1705.ZCE,20170329,1258.0,1239.0,1262.0,1283.0,1259.0,1276.0,1270.0,37.0,31.0,300466.0,763007.56,196844.0,-52630.0, +FG1705.ZCE,20170330,1276.0,1270.0,1273.0,1285.0,1260.0,1283.0,1273.0,13.0,3.0,231108.0,588547.34,198170.0,1326.0, +FG1705.ZCE,20170331,1283.0,1273.0,1285.0,1310.0,1273.0,1307.0,1290.0,34.0,17.0,285214.0,735852.41,189444.0,-8726.0, +FG1705.ZCE,20170405,1307.0,1290.0,1317.0,1327.0,1282.0,1299.0,1306.0,9.0,16.0,249000.0,650328.87,166128.0,-23316.0, +FG1705.ZCE,20170406,1299.0,1306.0,1301.0,1310.0,1287.0,1303.0,1298.0,-3.0,-8.0,154326.0,400770.7,161228.0,-4900.0, +FG1705.ZCE,20170407,1303.0,1298.0,1303.0,1314.0,1281.0,1301.0,1298.0,3.0,0.0,247186.0,641807.18,172024.0,10796.0, +FG1705.ZCE,20170410,1301.0,1298.0,1299.0,1309.0,1291.0,1294.0,1298.0,-4.0,0.0,185324.0,481209.95,133774.0,-38250.0, +FG1705.ZCE,20170411,1294.0,1298.0,1293.0,1299.0,1255.0,1256.0,1278.0,-42.0,-20.0,142710.0,364811.37,80260.0,-53514.0, +FG1705.ZCE,20170412,1256.0,1278.0,1258.0,1272.0,1243.0,1250.0,1259.0,-28.0,-19.0,70958.0,178728.12,53532.0,-26728.0, +FG1705.ZCE,20170413,1250.0,1259.0,1249.0,1279.0,1244.0,1271.0,1264.0,12.0,5.0,40874.0,103319.88,47338.0,-6194.0, +FG1705.ZCE,20170414,1271.0,1264.0,1269.0,1285.0,1266.0,1271.0,1275.0,7.0,11.0,30466.0,77680.57,37326.0,-10012.0, +FG1705.ZCE,20170417,1271.0,1275.0,1270.0,1282.0,1261.0,1274.0,1274.0,-1.0,-1.0,24502.0,62435.54,28800.0,-8526.0, +FG1705.ZCE,20170418,1274.0,1274.0,1276.0,1279.0,1266.0,1273.0,1273.0,-1.0,-1.0,10596.0,26969.78,23258.0,-5542.0, +FG1705.ZCE,20170419,1273.0,1273.0,1260.0,1298.0,1249.0,1294.0,1282.0,21.0,9.0,11406.0,29251.33,19234.0,-4024.0, +FG1705.ZCE,20170420,1294.0,1282.0,1296.0,1314.0,1283.0,1307.0,1299.0,25.0,17.0,14326.0,37208.28,17904.0,-1330.0, +FG1705.ZCE,20170421,1307.0,1299.0,1310.0,1312.0,1287.0,1293.0,1298.0,-6.0,-1.0,11254.0,29205.8,14186.0,-3718.0, +FG1705.ZCE,20170424,1293.0,1298.0,1293.0,1298.0,1277.0,1292.0,1288.0,-6.0,-10.0,6588.0,16964.7,11396.0,-2790.0, +FG1705.ZCE,20170425,1292.0,1288.0,1294.0,1295.0,1284.0,1285.0,1288.0,-3.0,0.0,3520.0,9066.13,8550.0,-2846.0, +FG1705.ZCE,20170426,1285.0,1288.0,1295.0,1295.0,1270.0,1276.0,1277.0,-12.0,-11.0,4954.0,12653.93,4276.0,-4274.0, +FG1705.ZCE,20170427,1276.0,1277.0,1271.0,1279.0,1270.0,1274.0,1273.0,-3.0,-4.0,1844.0,4695.68,2608.0,-1668.0, +FG1705.ZCE,20170428,1274.0,1273.0,1272.0,1293.0,1261.0,1270.0,1276.0,-3.0,3.0,3438.0,8774.35,462.0,-2146.0, +FG1705.ZCE,20170502,1270.0,1276.0,1262.0,1284.0,1255.0,1256.0,1264.0,-20.0,-12.0,90.0,227.57,394.0,-68.0, +FG1705.ZCE,20170503,1256.0,1264.0,1270.0,1270.0,1254.0,1262.0,1264.0,-2.0,0.0,76.0,192.14,370.0,-24.0, +FG1705.ZCE,20170504,1262.0,1264.0,1253.0,1253.0,1251.0,1253.0,1252.0,-11.0,-12.0,80.0,200.33,308.0,-62.0, +FG1705.ZCE,20170505,1253.0,1252.0,,,,,1252.0,,0.0,0.0,0.0,308.0,0.0, +FG1705.ZCE,20170508,,1252.0,,,,,1252.0,,0.0,0.0,0.0,308.0,0.0, +FG1705.ZCE,20170509,,1252.0,1290.0,1290.0,1290.0,1290.0,1290.0,38.0,38.0,2.0,5.16,306.0,-2.0, +FG1705.ZCE,20170510,1290.0,1290.0,1292.0,1295.0,1292.0,1295.0,1294.0,5.0,4.0,4.0,10.35,302.0,-4.0, +FG1705.ZCE,20170511,1295.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,302.0,0.0, +FG1705.ZCE,20170512,,1294.0,1308.0,1308.0,1308.0,1308.0,1308.0,14.0,14.0,2.0,5.23,300.0,-2.0, +FG1705.ZCE,20170515,1308.0,1308.0,,,,,1317.0,,9.0,0.0,0.0,0.0,-300.0, diff --git a/data/FG/FG1706.csv b/data/FG/FG1706.csv new file mode 100644 index 0000000..5b8f822 --- /dev/null +++ b/data/FG/FG1706.csv @@ -0,0 +1,242 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1706.ZCE,20160617,,1011.0,,,,,1011.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160620,,1011.0,,,,,1011.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160621,,1011.0,,,,,1019.0,,8.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160622,,1019.0,1037.0,1037.0,1035.0,1035.0,1036.0,16.0,17.0,4.0,8.29,4.0,4.0, +FG1706.ZCE,20160623,1035.0,1036.0,1019.0,1019.0,1019.0,1019.0,1019.0,-17.0,-17.0,4.0,8.15,0.0,-4.0, +FG1706.ZCE,20160624,1019.0,1019.0,,,,,1019.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160627,,1019.0,,,,,1041.0,,22.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160628,,1041.0,,,,,1041.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160629,,1041.0,,,,,1041.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160630,,1041.0,,,,,1072.0,,31.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160701,,1072.0,,,,,1106.0,,34.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160704,,1106.0,,,,,1117.0,,11.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160705,,1117.0,,,,,1129.0,,12.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160706,,1129.0,,,,,1120.0,,-9.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160707,,1120.0,,,,,1120.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160708,,1120.0,,,,,1089.0,,-31.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160711,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160712,,1089.0,,,,,1114.0,,25.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160713,,1114.0,1114.0,1142.0,1114.0,1118.0,1125.0,4.0,11.0,6.0,13.5,2.0,2.0, +FG1706.ZCE,20160714,1118.0,1125.0,,,,,1125.0,,0.0,0.0,0.0,2.0,0.0, +FG1706.ZCE,20160715,,1125.0,1124.0,1124.0,1116.0,1116.0,1120.0,-9.0,-5.0,4.0,8.96,4.0,2.0, +FG1706.ZCE,20160718,1116.0,1120.0,1130.0,1130.0,1115.0,1115.0,1121.0,-5.0,1.0,10.0,22.42,6.0,2.0, +FG1706.ZCE,20160719,1115.0,1121.0,1078.0,1078.0,1078.0,1078.0,1078.0,-43.0,-43.0,2.0,4.31,8.0,2.0, +FG1706.ZCE,20160720,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,8.0,0.0, +FG1706.ZCE,20160721,,1078.0,1084.0,1085.0,1073.0,1073.0,1082.0,-5.0,4.0,8.0,17.3,0.0,-8.0, +FG1706.ZCE,20160722,1073.0,1082.0,,,,,1070.0,,-12.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160725,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160726,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160727,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160728,,1070.0,,,,,1058.0,,-12.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160729,,1058.0,,,,,1057.0,,-1.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160801,,1057.0,,,,,1071.0,,14.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160802,,1071.0,,,,,1100.0,,29.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160803,,1100.0,,,,,1100.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160804,,1100.0,,,,,1100.0,,0.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20160805,,1100.0,1113.0,1113.0,1097.0,1097.0,1105.0,-3.0,5.0,4.0,8.84,2.0,2.0, +FG1706.ZCE,20160808,1097.0,1105.0,1110.0,1110.0,1110.0,1110.0,1110.0,5.0,5.0,2.0,4.44,2.0,0.0, +FG1706.ZCE,20160809,1110.0,1110.0,,,,,1145.0,,35.0,0.0,0.0,2.0,0.0, +FG1706.ZCE,20160810,,1145.0,1143.0,1143.0,1143.0,1143.0,1143.0,-2.0,-2.0,2.0,4.57,4.0,2.0, +FG1706.ZCE,20160811,1143.0,1143.0,,,,,1131.0,,-12.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20160812,,1131.0,1129.0,1129.0,1129.0,1129.0,1129.0,-2.0,-2.0,2.0,4.52,6.0,2.0, +FG1706.ZCE,20160815,1129.0,1129.0,1145.0,1145.0,1145.0,1145.0,1145.0,16.0,16.0,2.0,4.58,6.0,0.0, +FG1706.ZCE,20160816,1145.0,1145.0,,,,,1166.0,,21.0,0.0,0.0,6.0,0.0, +FG1706.ZCE,20160817,,1166.0,,,,,1166.0,,0.0,0.0,0.0,6.0,0.0, +FG1706.ZCE,20160818,,1166.0,,,,,1171.0,,5.0,0.0,0.0,6.0,0.0, +FG1706.ZCE,20160819,,1171.0,1174.0,1174.0,1174.0,1174.0,1174.0,3.0,3.0,2.0,4.7,6.0,0.0, +FG1706.ZCE,20160822,1174.0,1174.0,1177.0,1177.0,1177.0,1177.0,1177.0,3.0,3.0,2.0,4.71,8.0,2.0, +FG1706.ZCE,20160823,1177.0,1177.0,1187.0,1187.0,1187.0,1187.0,1187.0,10.0,10.0,2.0,4.75,6.0,-2.0, +FG1706.ZCE,20160824,1187.0,1187.0,1174.0,1174.0,1153.0,1155.0,1163.0,-32.0,-24.0,8.0,18.6,2.0,-4.0, +FG1706.ZCE,20160825,1155.0,1163.0,1157.0,1167.0,1151.0,1167.0,1158.0,4.0,-5.0,8.0,18.53,4.0,2.0, +FG1706.ZCE,20160826,1167.0,1158.0,,,,,1186.0,,28.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20160829,,1186.0,1160.0,1160.0,1151.0,1151.0,1154.0,-35.0,-32.0,6.0,13.85,6.0,2.0, +FG1706.ZCE,20160830,1151.0,1154.0,,,,,1145.0,,-9.0,0.0,0.0,6.0,0.0, +FG1706.ZCE,20160831,,1145.0,1138.0,1140.0,1130.0,1132.0,1138.0,-13.0,-7.0,88.0,200.36,92.0,86.0, +FG1706.ZCE,20160901,1132.0,1138.0,1131.0,1131.0,1131.0,1131.0,1131.0,-7.0,-7.0,2.0,4.52,92.0,0.0, +FG1706.ZCE,20160902,1131.0,1131.0,1166.0,1166.0,1152.0,1152.0,1160.0,21.0,29.0,8.0,18.55,92.0,0.0, +FG1706.ZCE,20160905,1152.0,1160.0,,,,,1160.0,,0.0,0.0,0.0,92.0,0.0, +FG1706.ZCE,20160906,,1160.0,1163.0,1163.0,1163.0,1163.0,1163.0,3.0,3.0,6.0,13.96,92.0,0.0, +FG1706.ZCE,20160907,1163.0,1163.0,,,,,1161.0,,-2.0,0.0,0.0,92.0,0.0, +FG1706.ZCE,20160908,,1161.0,,,,,1149.0,,-12.0,0.0,0.0,92.0,0.0, +FG1706.ZCE,20160909,,1149.0,,,,,1149.0,,0.0,0.0,0.0,92.0,0.0, +FG1706.ZCE,20160912,,1149.0,1142.0,1142.0,1103.0,1103.0,1123.0,-46.0,-26.0,12.0,26.95,84.0,-8.0, +FG1706.ZCE,20160913,1103.0,1123.0,1107.0,1107.0,1087.0,1087.0,1098.0,-36.0,-25.0,20.0,43.91,94.0,10.0, +FG1706.ZCE,20160914,1087.0,1098.0,1065.0,1089.0,1065.0,1073.0,1082.0,-25.0,-16.0,40.0,86.56,102.0,8.0, +FG1706.ZCE,20160919,1073.0,1082.0,,,,,1082.0,,0.0,0.0,0.0,102.0,0.0, +FG1706.ZCE,20160920,,1082.0,1078.0,1078.0,1078.0,1078.0,1078.0,-4.0,-4.0,2.0,4.31,102.0,0.0, +FG1706.ZCE,20160921,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,102.0,0.0, +FG1706.ZCE,20160922,,1078.0,1078.0,1078.0,1078.0,1078.0,1078.0,0.0,0.0,4.0,8.62,98.0,-4.0, +FG1706.ZCE,20160923,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,98.0,0.0, +FG1706.ZCE,20160926,,1078.0,,,,,1078.0,,0.0,0.0,0.0,98.0,0.0, +FG1706.ZCE,20160927,,1078.0,1062.0,1065.0,1062.0,1065.0,1064.0,-13.0,-14.0,4.0,8.51,98.0,0.0, +FG1706.ZCE,20160928,1065.0,1064.0,1036.0,1071.0,1036.0,1071.0,1038.0,7.0,-26.0,84.0,174.38,102.0,4.0, +FG1706.ZCE,20160929,1071.0,1038.0,1080.0,1080.0,1064.0,1064.0,1074.0,26.0,36.0,10.0,21.47,104.0,2.0, +FG1706.ZCE,20160930,1064.0,1074.0,1049.0,1056.0,1035.0,1035.0,1040.0,-39.0,-34.0,30.0,62.39,96.0,-8.0, +FG1706.ZCE,20161010,1035.0,1040.0,1030.0,1030.0,1026.0,1026.0,1027.0,-14.0,-13.0,6.0,12.33,98.0,2.0, +FG1706.ZCE,20161011,1026.0,1027.0,,,,,1027.0,,0.0,0.0,0.0,98.0,0.0, +FG1706.ZCE,20161012,,1027.0,1039.0,1039.0,1031.0,1031.0,1035.0,4.0,8.0,6.0,12.42,96.0,-2.0, +FG1706.ZCE,20161013,1031.0,1035.0,1024.0,1024.0,1024.0,1024.0,1024.0,-11.0,-11.0,2.0,4.1,96.0,0.0, +FG1706.ZCE,20161014,1024.0,1024.0,1027.0,1028.0,1022.0,1022.0,1026.0,-2.0,2.0,10.0,20.51,94.0,-2.0, +FG1706.ZCE,20161017,1022.0,1026.0,1040.0,1040.0,1040.0,1040.0,1040.0,14.0,14.0,2.0,4.16,94.0,0.0, +FG1706.ZCE,20161018,1040.0,1040.0,,,,,1042.0,,2.0,0.0,0.0,94.0,0.0, +FG1706.ZCE,20161019,,1042.0,,,,,1053.0,,11.0,0.0,0.0,94.0,0.0, +FG1706.ZCE,20161020,,1053.0,1060.0,1069.0,1060.0,1069.0,1063.0,16.0,10.0,12.0,25.51,96.0,2.0, +FG1706.ZCE,20161021,1069.0,1063.0,1068.0,1083.0,1068.0,1083.0,1081.0,20.0,18.0,22.0,47.57,112.0,16.0, +FG1706.ZCE,20161024,1083.0,1081.0,1087.0,1096.0,1086.0,1095.0,1091.0,14.0,10.0,20.0,43.66,122.0,10.0, +FG1706.ZCE,20161025,1095.0,1091.0,1088.0,1101.0,1088.0,1101.0,1097.0,10.0,6.0,38.0,83.36,106.0,-16.0, +FG1706.ZCE,20161026,1101.0,1097.0,1101.0,1103.0,1081.0,1081.0,1094.0,-16.0,-3.0,8.0,17.5,98.0,-8.0, +FG1706.ZCE,20161027,1081.0,1094.0,,,,,1076.0,,-18.0,0.0,0.0,98.0,0.0, +FG1706.ZCE,20161028,,1076.0,,,,,1076.0,,0.0,0.0,0.0,98.0,0.0, +FG1706.ZCE,20161031,,1076.0,,,,,1076.0,,0.0,0.0,0.0,98.0,0.0, +FG1706.ZCE,20161101,,1076.0,1110.0,1111.0,1110.0,1111.0,1110.0,35.0,34.0,8.0,17.76,92.0,-6.0, +FG1706.ZCE,20161102,1111.0,1110.0,1125.0,1137.0,1117.0,1117.0,1126.0,7.0,16.0,20.0,45.05,84.0,-8.0, +FG1706.ZCE,20161103,1117.0,1126.0,,,,,1126.0,,0.0,0.0,0.0,84.0,0.0, +FG1706.ZCE,20161104,,1126.0,1136.0,1136.0,1116.0,1131.0,1128.0,5.0,2.0,6.0,13.53,82.0,-2.0, +FG1706.ZCE,20161107,1131.0,1128.0,1165.0,1168.0,1153.0,1159.0,1162.0,31.0,34.0,20.0,46.47,78.0,-4.0, +FG1706.ZCE,20161108,1159.0,1162.0,,,,,1162.0,,0.0,0.0,0.0,78.0,0.0, +FG1706.ZCE,20161109,,1162.0,,,,,1168.0,,6.0,0.0,0.0,78.0,0.0, +FG1706.ZCE,20161110,,1168.0,,,,,1189.0,,21.0,0.0,0.0,78.0,0.0, +FG1706.ZCE,20161111,,1189.0,,,,,1222.0,,33.0,0.0,0.0,78.0,0.0, +FG1706.ZCE,20161114,,1222.0,1284.0,1284.0,1227.0,1227.0,1258.0,5.0,36.0,12.0,30.18,80.0,2.0, +FG1706.ZCE,20161115,1227.0,1258.0,1237.0,1237.0,1236.0,1236.0,1236.0,-22.0,-22.0,18.0,44.5,80.0,0.0, +FG1706.ZCE,20161116,1236.0,1236.0,1226.0,1226.0,1209.0,1215.0,1218.0,-21.0,-18.0,68.0,165.6,68.0,-12.0, +FG1706.ZCE,20161117,1215.0,1218.0,1219.0,1219.0,1213.0,1217.0,1217.0,-1.0,-1.0,10.0,24.33,66.0,-2.0, +FG1706.ZCE,20161118,1217.0,1217.0,1220.0,1233.0,1198.0,1200.0,1220.0,-17.0,3.0,102.0,248.93,64.0,-2.0, +FG1706.ZCE,20161121,1200.0,1220.0,1200.0,1217.0,1188.0,1200.0,1201.0,-20.0,-19.0,72.0,172.87,10.0,-54.0, +FG1706.ZCE,20161122,1200.0,1201.0,1211.0,1262.0,1141.0,1211.0,1221.0,10.0,20.0,168.0,410.37,18.0,8.0, +FG1706.ZCE,20161123,1211.0,1221.0,1248.0,1248.0,1246.0,1246.0,1247.0,25.0,26.0,10.0,24.94,8.0,-10.0, +FG1706.ZCE,20161124,1246.0,1247.0,1239.0,1286.0,1224.0,1286.0,1257.0,39.0,10.0,28.0,70.37,14.0,6.0, +FG1706.ZCE,20161125,1286.0,1257.0,1279.0,1279.0,1272.0,1272.0,1276.0,15.0,19.0,4.0,10.2,16.0,2.0, +FG1706.ZCE,20161128,1272.0,1276.0,1297.0,1297.0,1297.0,1297.0,1297.0,21.0,21.0,4.0,10.38,14.0,-2.0, +FG1706.ZCE,20161129,1297.0,1297.0,1279.0,1296.0,1279.0,1296.0,1287.0,-1.0,-10.0,118.0,303.82,60.0,46.0, +FG1706.ZCE,20161130,1296.0,1287.0,,,,,1237.0,,-50.0,0.0,0.0,60.0,0.0, +FG1706.ZCE,20161201,,1237.0,1236.0,1236.0,1236.0,1236.0,1236.0,-1.0,-1.0,2.0,4.94,58.0,-2.0, +FG1706.ZCE,20161202,1236.0,1236.0,,,,,1199.0,,-37.0,0.0,0.0,58.0,0.0, +FG1706.ZCE,20161205,,1199.0,1205.0,1205.0,1205.0,1205.0,1205.0,6.0,6.0,2.0,4.82,58.0,0.0, +FG1706.ZCE,20161206,1205.0,1205.0,,,,,1205.0,,0.0,0.0,0.0,58.0,0.0, +FG1706.ZCE,20161207,,1205.0,1218.0,1256.0,1218.0,1237.0,1232.0,32.0,27.0,8.0,19.72,54.0,-4.0, +FG1706.ZCE,20161208,1237.0,1232.0,1237.0,1267.0,1237.0,1267.0,1252.0,35.0,20.0,4.0,10.02,56.0,2.0, +FG1706.ZCE,20161209,1267.0,1252.0,,,,,1281.0,,29.0,0.0,0.0,56.0,0.0, +FG1706.ZCE,20161212,,1281.0,1308.0,1314.0,1289.0,1314.0,1304.0,33.0,23.0,12.0,31.29,56.0,0.0, +FG1706.ZCE,20161213,1314.0,1304.0,1312.0,1340.0,1312.0,1340.0,1326.0,36.0,22.0,8.0,21.22,52.0,-4.0, +FG1706.ZCE,20161214,1340.0,1326.0,1343.0,1343.0,1339.0,1339.0,1341.0,13.0,15.0,4.0,10.73,48.0,-4.0, +FG1706.ZCE,20161215,1339.0,1341.0,,,,,1344.0,,3.0,0.0,0.0,48.0,0.0, +FG1706.ZCE,20161216,,1344.0,1355.0,1379.0,1355.0,1379.0,1367.0,35.0,23.0,4.0,10.94,48.0,0.0, +FG1706.ZCE,20161219,1379.0,1367.0,1312.0,1312.0,1312.0,1312.0,1312.0,-55.0,-55.0,2.0,5.25,48.0,0.0, +FG1706.ZCE,20161220,1312.0,1312.0,,,,,1312.0,,0.0,0.0,0.0,48.0,0.0, +FG1706.ZCE,20161221,,1312.0,1313.0,1313.0,1246.0,1278.0,1270.0,-34.0,-42.0,24.0,60.95,46.0,-2.0, +FG1706.ZCE,20161222,1278.0,1270.0,1252.0,1252.0,1252.0,1252.0,1252.0,-18.0,-18.0,2.0,5.01,46.0,0.0, +FG1706.ZCE,20161223,1252.0,1252.0,1221.0,1246.0,1220.0,1246.0,1229.0,-6.0,-23.0,18.0,44.23,50.0,4.0, +FG1706.ZCE,20161226,1246.0,1229.0,1252.0,1264.0,1213.0,1213.0,1238.0,-16.0,9.0,102.0,252.59,54.0,4.0, +FG1706.ZCE,20161227,1213.0,1238.0,,,,,1240.0,,2.0,0.0,0.0,54.0,0.0, +FG1706.ZCE,20161228,,1240.0,1250.0,1250.0,1250.0,1250.0,1250.0,10.0,10.0,8.0,20.0,46.0,-8.0, +FG1706.ZCE,20161229,1250.0,1250.0,1250.0,1255.0,1248.0,1248.0,1251.0,-2.0,1.0,6.0,15.01,44.0,-2.0, +FG1706.ZCE,20161230,1248.0,1251.0,1194.0,1230.0,1194.0,1225.0,1211.0,-26.0,-40.0,26.0,62.98,42.0,-2.0, +FG1706.ZCE,20170103,1225.0,1211.0,1214.0,1218.0,1214.0,1218.0,1216.0,7.0,5.0,20.0,48.64,42.0,0.0, +FG1706.ZCE,20170104,1218.0,1216.0,1200.0,1200.0,1200.0,1200.0,1200.0,-16.0,-16.0,20.0,48.0,22.0,-20.0, +FG1706.ZCE,20170105,1200.0,1200.0,1218.0,1218.0,1202.0,1202.0,1210.0,2.0,10.0,16.0,38.72,18.0,-4.0, +FG1706.ZCE,20170106,1202.0,1210.0,1218.0,1222.0,1201.0,1207.0,1214.0,-3.0,4.0,66.0,160.3,24.0,6.0, +FG1706.ZCE,20170109,1207.0,1214.0,,,,,1225.0,,11.0,0.0,0.0,24.0,0.0, +FG1706.ZCE,20170110,,1225.0,1231.0,1234.0,1231.0,1234.0,1233.0,9.0,8.0,4.0,9.86,20.0,-4.0, +FG1706.ZCE,20170111,1234.0,1233.0,1266.0,1272.0,1260.0,1266.0,1266.0,33.0,33.0,10.0,25.32,18.0,-2.0, +FG1706.ZCE,20170112,1266.0,1266.0,1245.0,1266.0,1241.0,1258.0,1252.0,-8.0,-14.0,54.0,135.26,14.0,-4.0, +FG1706.ZCE,20170113,1258.0,1252.0,1264.0,1272.0,1260.0,1260.0,1267.0,8.0,15.0,14.0,35.47,8.0,-6.0, +FG1706.ZCE,20170116,1260.0,1267.0,1286.0,1308.0,1283.0,1308.0,1291.0,41.0,24.0,16.0,41.31,10.0,2.0, +FG1706.ZCE,20170117,1308.0,1291.0,,,,,1291.0,,0.0,0.0,0.0,10.0,0.0, +FG1706.ZCE,20170118,,1291.0,1290.0,1318.0,1290.0,1293.0,1303.0,2.0,12.0,20.0,52.1,10.0,0.0, +FG1706.ZCE,20170119,1293.0,1303.0,1294.0,1294.0,1293.0,1293.0,1293.0,-10.0,-10.0,6.0,15.52,10.0,0.0, +FG1706.ZCE,20170120,1293.0,1293.0,1302.0,1308.0,1301.0,1304.0,1305.0,11.0,12.0,10.0,26.09,14.0,4.0, +FG1706.ZCE,20170123,1304.0,1305.0,1288.0,1297.0,1287.0,1287.0,1289.0,-18.0,-16.0,12.0,30.94,8.0,-6.0, +FG1706.ZCE,20170124,1287.0,1289.0,1312.0,1314.0,1275.0,1282.0,1295.0,-7.0,6.0,28.0,72.5,14.0,6.0, +FG1706.ZCE,20170125,1282.0,1295.0,1287.0,1324.0,1287.0,1293.0,1302.0,-2.0,7.0,34.0,88.53,14.0,0.0, +FG1706.ZCE,20170126,1293.0,1302.0,,,,,1304.0,,2.0,0.0,0.0,14.0,0.0, +FG1706.ZCE,20170203,,1304.0,1288.0,1288.0,1288.0,1288.0,1288.0,-16.0,-16.0,4.0,10.3,10.0,-4.0, +FG1706.ZCE,20170206,1288.0,1288.0,1284.0,1288.0,1284.0,1288.0,1286.0,0.0,-2.0,4.0,10.29,6.0,-4.0, +FG1706.ZCE,20170207,1288.0,1286.0,1278.0,1290.0,1278.0,1290.0,1283.0,4.0,-3.0,18.0,46.2,6.0,0.0, +FG1706.ZCE,20170208,1290.0,1283.0,1306.0,1314.0,1302.0,1304.0,1306.0,21.0,23.0,10.0,26.12,10.0,4.0, +FG1706.ZCE,20170209,1304.0,1306.0,,,,,1301.0,,-5.0,0.0,0.0,10.0,0.0, +FG1706.ZCE,20170210,,1301.0,1342.0,1367.0,1342.0,1360.0,1353.0,59.0,52.0,14.0,37.89,14.0,4.0, +FG1706.ZCE,20170213,1360.0,1353.0,1375.0,1417.0,1363.0,1402.0,1393.0,49.0,40.0,76.0,211.66,68.0,54.0, +FG1706.ZCE,20170214,1402.0,1393.0,1393.0,1409.0,1391.0,1391.0,1397.0,-2.0,4.0,308.0,860.65,136.0,68.0, +FG1706.ZCE,20170215,1391.0,1397.0,1380.0,1393.0,1375.0,1393.0,1388.0,-4.0,-9.0,20.0,55.5,140.0,4.0, +FG1706.ZCE,20170216,1393.0,1388.0,1373.0,1387.0,1367.0,1367.0,1375.0,-21.0,-13.0,14.0,38.51,146.0,6.0, +FG1706.ZCE,20170217,1367.0,1375.0,1380.0,1416.0,1378.0,1378.0,1400.0,3.0,25.0,26.0,72.8,138.0,-8.0, +FG1706.ZCE,20170220,1378.0,1400.0,1387.0,1387.0,1374.0,1374.0,1379.0,-26.0,-21.0,8.0,22.06,140.0,2.0, +FG1706.ZCE,20170221,1374.0,1379.0,1396.0,1414.0,1377.0,1391.0,1391.0,12.0,12.0,130.0,361.76,156.0,16.0, +FG1706.ZCE,20170222,1391.0,1391.0,1388.0,1389.0,1369.0,1369.0,1378.0,-22.0,-13.0,22.0,60.62,154.0,-2.0, +FG1706.ZCE,20170223,1369.0,1378.0,1382.0,1390.0,1367.0,1371.0,1378.0,-7.0,0.0,26.0,71.67,150.0,-4.0, +FG1706.ZCE,20170224,1371.0,1378.0,1381.0,1381.0,1345.0,1353.0,1360.0,-25.0,-18.0,30.0,81.59,152.0,2.0, +FG1706.ZCE,20170227,1353.0,1360.0,1362.0,1390.0,1362.0,1381.0,1378.0,21.0,18.0,18.0,49.59,152.0,0.0, +FG1706.ZCE,20170228,1381.0,1378.0,1380.0,1380.0,1358.0,1358.0,1366.0,-20.0,-12.0,64.0,174.88,142.0,-10.0, +FG1706.ZCE,20170301,1358.0,1366.0,1358.0,1358.0,1349.0,1353.0,1355.0,-13.0,-11.0,12.0,32.52,140.0,-2.0, +FG1706.ZCE,20170302,1353.0,1355.0,1357.0,1360.0,1353.0,1357.0,1357.0,2.0,2.0,8.0,21.71,136.0,-4.0, +FG1706.ZCE,20170303,1357.0,1357.0,1345.0,1345.0,1333.0,1341.0,1341.0,-16.0,-16.0,18.0,48.28,130.0,-6.0, +FG1706.ZCE,20170306,1341.0,1341.0,1336.0,1345.0,1335.0,1338.0,1340.0,-3.0,-1.0,20.0,53.59,118.0,-12.0, +FG1706.ZCE,20170307,1338.0,1340.0,1337.0,1344.0,1326.0,1326.0,1335.0,-14.0,-5.0,26.0,69.42,110.0,-8.0, +FG1706.ZCE,20170308,1326.0,1335.0,1322.0,1322.0,1268.0,1272.0,1294.0,-63.0,-41.0,18.0,46.59,122.0,12.0, +FG1706.ZCE,20170309,1272.0,1294.0,1260.0,1267.0,1233.0,1240.0,1250.0,-54.0,-44.0,62.0,155.02,126.0,4.0, +FG1706.ZCE,20170310,1240.0,1250.0,1247.0,1247.0,1245.0,1246.0,1246.0,-4.0,-4.0,18.0,44.86,108.0,-18.0, +FG1706.ZCE,20170313,1246.0,1246.0,1242.0,1246.0,1242.0,1246.0,1244.0,0.0,-2.0,4.0,9.95,108.0,0.0, +FG1706.ZCE,20170314,1246.0,1244.0,1250.0,1261.0,1249.0,1251.0,1254.0,7.0,10.0,26.0,65.23,98.0,-10.0, +FG1706.ZCE,20170315,1251.0,1254.0,1262.0,1262.0,1262.0,1262.0,1262.0,8.0,8.0,2.0,5.05,98.0,0.0, +FG1706.ZCE,20170316,1262.0,1262.0,1252.0,1252.0,1227.0,1246.0,1239.0,-16.0,-23.0,22.0,54.51,92.0,-6.0, +FG1706.ZCE,20170317,1246.0,1239.0,1249.0,1257.0,1245.0,1245.0,1250.0,6.0,11.0,56.0,139.98,88.0,-4.0, +FG1706.ZCE,20170320,1245.0,1250.0,1248.0,1266.0,1248.0,1262.0,1260.0,12.0,10.0,36.0,90.75,96.0,8.0, +FG1706.ZCE,20170321,1262.0,1260.0,1230.0,1245.0,1228.0,1228.0,1231.0,-32.0,-29.0,20.0,49.25,80.0,-16.0, +FG1706.ZCE,20170322,1228.0,1231.0,1231.0,1231.0,1207.0,1211.0,1216.0,-20.0,-15.0,10.0,24.33,82.0,2.0, +FG1706.ZCE,20170323,1211.0,1216.0,,,,,1216.0,,0.0,0.0,0.0,82.0,0.0, +FG1706.ZCE,20170324,,1216.0,1226.0,1226.0,1226.0,1226.0,1226.0,10.0,10.0,8.0,19.62,74.0,-8.0, +FG1706.ZCE,20170327,1226.0,1226.0,1200.0,1203.0,1200.0,1203.0,1202.0,-23.0,-24.0,4.0,9.61,72.0,-2.0, +FG1706.ZCE,20170328,1203.0,1202.0,1218.0,1254.0,1218.0,1251.0,1250.0,49.0,48.0,24.0,59.98,50.0,-22.0, +FG1706.ZCE,20170329,1251.0,1250.0,1270.0,1270.0,1250.0,1250.0,1268.0,0.0,18.0,44.0,111.54,10.0,-40.0, +FG1706.ZCE,20170330,1250.0,1268.0,1265.0,1265.0,1265.0,1265.0,1265.0,-3.0,-3.0,2.0,5.06,12.0,2.0, +FG1706.ZCE,20170331,1265.0,1265.0,1260.0,1293.0,1260.0,1293.0,1284.0,28.0,19.0,20.0,51.34,10.0,-2.0, +FG1706.ZCE,20170405,1293.0,1284.0,1308.0,1308.0,1308.0,1308.0,1308.0,24.0,24.0,4.0,10.46,10.0,0.0, +FG1706.ZCE,20170406,1308.0,1308.0,,,,,1308.0,,0.0,0.0,0.0,10.0,0.0, +FG1706.ZCE,20170407,,1308.0,1306.0,1306.0,1295.0,1295.0,1299.0,-13.0,-9.0,10.0,25.99,14.0,4.0, +FG1706.ZCE,20170410,1295.0,1299.0,1315.0,1315.0,1315.0,1315.0,1315.0,16.0,16.0,6.0,15.78,12.0,-2.0, +FG1706.ZCE,20170411,1315.0,1315.0,1286.0,1312.0,1278.0,1278.0,1294.0,-37.0,-21.0,8.0,20.71,12.0,0.0, +FG1706.ZCE,20170412,1278.0,1294.0,1253.0,1253.0,1253.0,1253.0,1253.0,-41.0,-41.0,2.0,5.01,10.0,-2.0, +FG1706.ZCE,20170413,1253.0,1253.0,,,,,1257.0,,4.0,0.0,0.0,10.0,0.0, +FG1706.ZCE,20170414,,1257.0,,,,,1257.0,,0.0,0.0,0.0,10.0,0.0, +FG1706.ZCE,20170417,,1257.0,1277.0,1277.0,1267.0,1267.0,1270.0,10.0,13.0,6.0,15.24,10.0,0.0, +FG1706.ZCE,20170418,1267.0,1270.0,1262.0,1262.0,1262.0,1262.0,1262.0,-8.0,-8.0,2.0,5.05,12.0,2.0, +FG1706.ZCE,20170419,1262.0,1262.0,1236.0,1243.0,1236.0,1243.0,1240.0,-19.0,-22.0,4.0,9.92,10.0,-2.0, +FG1706.ZCE,20170420,1243.0,1240.0,1290.0,1294.0,1272.0,1294.0,1284.0,54.0,44.0,8.0,20.55,4.0,-6.0, +FG1706.ZCE,20170421,1294.0,1284.0,1293.0,1326.0,1293.0,1326.0,1310.0,42.0,26.0,4.0,10.48,4.0,0.0, +FG1706.ZCE,20170424,1326.0,1310.0,,,,,1315.0,,5.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20170425,,1315.0,,,,,1315.0,,0.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20170426,,1315.0,,,,,1307.0,,-8.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20170427,,1307.0,,,,,1307.0,,0.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20170428,,1307.0,,,,,1307.0,,0.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20170502,,1307.0,1300.0,1300.0,1300.0,1300.0,1300.0,-7.0,-7.0,2.0,5.2,4.0,0.0, +FG1706.ZCE,20170503,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0, +FG1706.ZCE,20170504,,1300.0,1292.0,1292.0,1292.0,1292.0,1292.0,-8.0,-8.0,2.0,5.17,2.0,-2.0, +FG1706.ZCE,20170505,1292.0,1292.0,1240.0,1291.0,1240.0,1265.0,1265.0,-27.0,-27.0,200.0,506.06,84.0,82.0, +FG1706.ZCE,20170508,1265.0,1265.0,1230.0,1260.0,1230.0,1260.0,1240.0,-5.0,-25.0,94.0,233.04,32.0,-52.0, +FG1706.ZCE,20170509,1260.0,1240.0,,,,,1255.0,,15.0,0.0,0.0,32.0,0.0, +FG1706.ZCE,20170510,,1255.0,1250.0,1302.0,1250.0,1269.0,1273.0,14.0,18.0,10.0,25.47,32.0,0.0, +FG1706.ZCE,20170511,1269.0,1273.0,1300.0,1305.0,1300.0,1305.0,1304.0,32.0,31.0,12.0,31.3,22.0,-10.0, +FG1706.ZCE,20170512,1305.0,1304.0,1255.0,1255.0,1255.0,1255.0,1255.0,-49.0,-49.0,2.0,5.02,24.0,2.0, +FG1706.ZCE,20170515,1255.0,1255.0,,,,,1255.0,,0.0,0.0,0.0,24.0,0.0, +FG1706.ZCE,20170516,,1255.0,,,,,1259.0,,4.0,0.0,0.0,24.0,0.0, +FG1706.ZCE,20170517,,1259.0,1262.0,1322.0,1262.0,1292.0,1302.0,33.0,43.0,14.0,36.46,20.0,-4.0, +FG1706.ZCE,20170518,1292.0,1302.0,1334.0,1336.0,1334.0,1336.0,1336.0,34.0,34.0,8.0,21.37,18.0,-2.0, +FG1706.ZCE,20170519,1336.0,1336.0,1320.0,1342.0,1320.0,1342.0,1338.0,6.0,2.0,12.0,32.1,8.0,-10.0, +FG1706.ZCE,20170522,1342.0,1338.0,1345.0,1376.0,1327.0,1376.0,1354.0,38.0,16.0,18.0,48.73,6.0,-2.0, +FG1706.ZCE,20170523,1376.0,1354.0,1343.0,1343.0,1343.0,1343.0,1343.0,-11.0,-11.0,2.0,5.37,8.0,2.0, +FG1706.ZCE,20170524,1343.0,1343.0,1368.0,1368.0,1356.0,1356.0,1357.0,13.0,14.0,18.0,48.86,16.0,8.0, +FG1706.ZCE,20170525,1356.0,1357.0,,,,,1357.0,,0.0,0.0,0.0,16.0,0.0, +FG1706.ZCE,20170526,,1357.0,,,,,1360.0,,3.0,0.0,0.0,16.0,0.0, +FG1706.ZCE,20170531,,1360.0,1386.0,1386.0,1386.0,1386.0,1386.0,26.0,26.0,2.0,5.54,18.0,2.0, +FG1706.ZCE,20170601,1386.0,1386.0,,,,,1351.0,,-35.0,0.0,0.0,18.0,0.0, +FG1706.ZCE,20170602,,1351.0,,,,,1355.0,,4.0,0.0,0.0,18.0,0.0, +FG1706.ZCE,20170605,,1355.0,1295.0,1295.0,1295.0,1295.0,1295.0,-60.0,-60.0,4.0,10.36,14.0,-4.0, +FG1706.ZCE,20170606,1295.0,1295.0,1360.0,1360.0,1360.0,1360.0,1360.0,65.0,65.0,2.0,5.44,16.0,2.0, +FG1706.ZCE,20170607,1360.0,1360.0,1390.0,1395.0,1390.0,1395.0,1392.0,35.0,32.0,14.0,38.98,2.0,-14.0, +FG1706.ZCE,20170608,1395.0,1392.0,1361.0,1361.0,1361.0,1361.0,1361.0,-31.0,-31.0,2.0,5.44,0.0,-2.0, +FG1706.ZCE,20170609,1361.0,1361.0,,,,,1379.0,,18.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20170612,,1379.0,,,,,1377.0,,-2.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20170613,,1377.0,,,,,1360.0,,-17.0,0.0,0.0,0.0,0.0, +FG1706.ZCE,20170614,,1360.0,,,,,1368.0,,8.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1707.csv b/data/FG/FG1707.csv new file mode 100644 index 0000000..236ca19 --- /dev/null +++ b/data/FG/FG1707.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1707.ZCE,20160715,,1125.0,,,,,1125.0,,0.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20160718,,1125.0,1110.0,1140.0,1110.0,1140.0,1125.0,15.0,0.0,4.0,9.0,2.0,2.0, +FG1707.ZCE,20160719,1140.0,1125.0,1080.0,1080.0,1080.0,1080.0,1080.0,-45.0,-45.0,2.0,4.32,4.0,2.0, +FG1707.ZCE,20160720,1080.0,1080.0,1100.0,1100.0,1088.0,1088.0,1094.0,8.0,14.0,4.0,8.75,4.0,0.0, +FG1707.ZCE,20160721,1088.0,1094.0,1080.0,1080.0,1080.0,1080.0,1080.0,-14.0,-14.0,2.0,4.32,2.0,-2.0, +FG1707.ZCE,20160722,1080.0,1080.0,1083.0,1117.0,1083.0,1117.0,1100.0,37.0,20.0,4.0,8.8,2.0,0.0, +FG1707.ZCE,20160725,1117.0,1100.0,,,,,1100.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160726,,1100.0,,,,,1100.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160727,,1100.0,,,,,1098.0,,-2.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160728,,1098.0,,,,,1086.0,,-12.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160729,,1086.0,1052.0,1052.0,1052.0,1052.0,1052.0,-34.0,-34.0,2.0,4.21,2.0,0.0, +FG1707.ZCE,20160801,1052.0,1052.0,,,,,1066.0,,14.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160802,,1066.0,,,,,1095.0,,29.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160803,,1095.0,,,,,1095.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160804,,1095.0,,,,,1097.0,,2.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160805,,1097.0,,,,,1108.0,,11.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160808,,1108.0,,,,,1125.0,,17.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160809,,1125.0,1168.0,1168.0,1168.0,1168.0,1168.0,43.0,43.0,2.0,4.67,2.0,0.0, +FG1707.ZCE,20160810,1168.0,1168.0,,,,,1155.0,,-13.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160811,,1155.0,,,,,1146.0,,-9.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160812,,1146.0,1157.0,1157.0,1134.0,1134.0,1146.0,-12.0,0.0,4.0,9.16,2.0,0.0, +FG1707.ZCE,20160815,1134.0,1146.0,1158.0,1171.0,1136.0,1136.0,1155.0,-10.0,9.0,6.0,13.86,2.0,0.0, +FG1707.ZCE,20160816,1136.0,1155.0,,,,,1164.0,,9.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160817,,1164.0,1208.0,1208.0,1175.0,1188.0,1188.0,24.0,24.0,10.0,23.75,6.0,4.0, +FG1707.ZCE,20160818,1188.0,1188.0,1180.0,1180.0,1180.0,1180.0,1180.0,-8.0,-8.0,2.0,4.72,4.0,-2.0, +FG1707.ZCE,20160819,1180.0,1180.0,1171.0,1171.0,1171.0,1171.0,1171.0,-9.0,-9.0,2.0,4.68,2.0,-2.0, +FG1707.ZCE,20160822,1171.0,1171.0,,,,,1175.0,,4.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160823,,1175.0,,,,,1176.0,,1.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160824,,1176.0,1180.0,1180.0,1180.0,1180.0,1180.0,4.0,4.0,2.0,4.72,2.0,0.0, +FG1707.ZCE,20160825,1180.0,1180.0,,,,,1180.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160826,,1180.0,,,,,1180.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160829,,1180.0,,,,,1177.0,,-3.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160830,,1177.0,,,,,1157.0,,-20.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160831,,1157.0,,,,,1151.0,,-6.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160901,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160902,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160905,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160906,,1151.0,,,,,1151.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20160907,,1151.0,1183.0,1183.0,1183.0,1183.0,1183.0,32.0,32.0,2.0,4.73,4.0,2.0, +FG1707.ZCE,20160908,1183.0,1183.0,,,,,1166.0,,-17.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20160909,,1166.0,,,,,1162.0,,-4.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20160912,,1162.0,,,,,1136.0,,-26.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20160913,,1136.0,1090.0,1090.0,1090.0,1090.0,1090.0,-46.0,-46.0,6.0,13.08,10.0,6.0, +FG1707.ZCE,20160914,1090.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0, +FG1707.ZCE,20160919,,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0, +FG1707.ZCE,20160920,,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0, +FG1707.ZCE,20160921,,1090.0,,,,,1090.0,,0.0,0.0,0.0,10.0,0.0, +FG1707.ZCE,20160922,,1090.0,1095.0,1096.0,1086.0,1086.0,1091.0,-4.0,1.0,8.0,17.46,14.0,4.0, +FG1707.ZCE,20160923,1086.0,1091.0,1090.0,1090.0,1090.0,1090.0,1090.0,-1.0,-1.0,2.0,4.36,14.0,0.0, +FG1707.ZCE,20160926,1090.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20160927,,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20160928,,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20160929,,1090.0,,,,,1090.0,,0.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20160930,,1090.0,1060.0,1060.0,1060.0,1060.0,1060.0,-30.0,-30.0,4.0,8.48,16.0,2.0, +FG1707.ZCE,20161010,1060.0,1060.0,1048.0,1048.0,1048.0,1048.0,1048.0,-12.0,-12.0,2.0,4.19,18.0,2.0, +FG1707.ZCE,20161011,1048.0,1048.0,,,,,1048.0,,0.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161012,,1048.0,1049.0,1049.0,1049.0,1049.0,1049.0,1.0,1.0,2.0,4.2,18.0,0.0, +FG1707.ZCE,20161013,1049.0,1049.0,1051.0,1051.0,1051.0,1051.0,1051.0,2.0,2.0,4.0,8.41,18.0,0.0, +FG1707.ZCE,20161014,1051.0,1051.0,,,,,1051.0,,0.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161017,,1051.0,1059.0,1059.0,1045.0,1045.0,1050.0,-6.0,-1.0,6.0,12.6,18.0,0.0, +FG1707.ZCE,20161018,1045.0,1050.0,,,,,1050.0,,0.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161019,,1050.0,,,,,1050.0,,0.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161020,,1050.0,,,,,1060.0,,10.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161021,,1060.0,1074.0,1074.0,1074.0,1074.0,1074.0,14.0,14.0,4.0,8.59,18.0,0.0, +FG1707.ZCE,20161024,1074.0,1074.0,1078.0,1078.0,1078.0,1078.0,1078.0,4.0,4.0,8.0,17.25,22.0,4.0, +FG1707.ZCE,20161025,1078.0,1078.0,,,,,1078.0,,0.0,0.0,0.0,22.0,0.0, +FG1707.ZCE,20161026,,1078.0,1097.0,1097.0,1082.0,1082.0,1094.0,4.0,16.0,10.0,21.87,18.0,-4.0, +FG1707.ZCE,20161027,1082.0,1094.0,1081.0,1081.0,1081.0,1081.0,1081.0,-13.0,-13.0,2.0,4.32,18.0,0.0, +FG1707.ZCE,20161028,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161031,,1081.0,,,,,1079.0,,-2.0,0.0,0.0,18.0,0.0, +FG1707.ZCE,20161101,,1079.0,1093.0,1120.0,1093.0,1110.0,1111.0,31.0,32.0,24.0,53.32,6.0,-12.0, +FG1707.ZCE,20161102,1110.0,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161103,,1111.0,,,,,1118.0,,7.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161104,,1118.0,,,,,1118.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161107,,1118.0,1148.0,1148.0,1148.0,1148.0,1148.0,30.0,30.0,2.0,4.59,6.0,0.0, +FG1707.ZCE,20161108,1148.0,1148.0,1194.0,1194.0,1140.0,1140.0,1182.0,-8.0,34.0,20.0,47.28,10.0,4.0, +FG1707.ZCE,20161109,1140.0,1182.0,1188.0,1188.0,1188.0,1188.0,1188.0,6.0,6.0,2.0,4.75,10.0,0.0, +FG1707.ZCE,20161110,1188.0,1188.0,1214.0,1236.0,1214.0,1216.0,1230.0,28.0,42.0,20.0,49.18,8.0,-2.0, +FG1707.ZCE,20161111,1216.0,1230.0,1245.0,1280.0,1245.0,1280.0,1264.0,50.0,34.0,18.0,45.52,16.0,8.0, +FG1707.ZCE,20161114,1280.0,1264.0,1287.0,1328.0,1218.0,1218.0,1287.0,-46.0,23.0,22.0,56.63,14.0,-2.0, +FG1707.ZCE,20161115,1218.0,1287.0,,,,,1222.0,,-65.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20161116,,1222.0,1191.0,1191.0,1178.0,1178.0,1184.0,-44.0,-38.0,8.0,18.94,8.0,-6.0, +FG1707.ZCE,20161117,1178.0,1184.0,,,,,1203.0,,19.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20161118,,1203.0,,,,,1191.0,,-12.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20161121,,1191.0,,,,,1188.0,,-3.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20161122,,1188.0,,,,,1233.0,,45.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20161123,,1233.0,,,,,1239.0,,6.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20161124,,1239.0,1242.0,1242.0,1239.0,1239.0,1241.0,0.0,2.0,4.0,9.92,6.0,-2.0, +FG1707.ZCE,20161125,1239.0,1241.0,,,,,1254.0,,13.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161128,,1254.0,,,,,1275.0,,21.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161129,,1275.0,,,,,1275.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161130,,1275.0,,,,,1224.0,,-51.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161201,,1224.0,,,,,1229.0,,5.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161202,,1229.0,,,,,1201.0,,-28.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161205,,1201.0,,,,,1216.0,,15.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161206,,1216.0,,,,,1213.0,,-3.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161207,,1213.0,1218.0,1229.0,1207.0,1229.0,1218.0,16.0,5.0,6.0,14.62,6.0,0.0, +FG1707.ZCE,20161208,1229.0,1218.0,,,,,1238.0,,20.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161209,,1238.0,,,,,1249.0,,11.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161212,,1249.0,,,,,1271.0,,22.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161213,,1271.0,1335.0,1335.0,1308.0,1312.0,1323.0,41.0,52.0,8.0,21.16,6.0,0.0, +FG1707.ZCE,20161214,1312.0,1323.0,,,,,1328.0,,5.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161215,,1328.0,,,,,1340.0,,12.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161216,,1340.0,,,,,1341.0,,1.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161219,,1341.0,,,,,1317.0,,-24.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161220,,1317.0,,,,,1317.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161221,,1317.0,,,,,1285.0,,-32.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161222,,1285.0,,,,,1241.0,,-44.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161223,,1241.0,,,,,1241.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161226,,1241.0,,,,,1225.0,,-16.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161227,,1225.0,,,,,1234.0,,9.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161228,,1234.0,,,,,1253.0,,19.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161229,,1253.0,,,,,1253.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20161230,,1253.0,1241.0,1241.0,1241.0,1241.0,1241.0,-12.0,-12.0,2.0,4.96,6.0,0.0, +FG1707.ZCE,20170103,1241.0,1241.0,,,,,1229.0,,-12.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170104,,1229.0,,,,,1225.0,,-4.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170105,,1225.0,,,,,1222.0,,-3.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170106,,1222.0,,,,,1217.0,,-5.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170109,,1217.0,1187.0,1225.0,1187.0,1225.0,1206.0,8.0,-11.0,4.0,9.65,8.0,2.0, +FG1707.ZCE,20170110,1225.0,1206.0,,,,,1214.0,,8.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170111,,1214.0,1215.0,1267.0,1215.0,1267.0,1241.0,53.0,27.0,4.0,9.93,8.0,0.0, +FG1707.ZCE,20170112,1267.0,1241.0,,,,,1241.0,,0.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170113,,1241.0,,,,,1258.0,,17.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170116,,1258.0,1306.0,1306.0,1306.0,1306.0,1306.0,48.0,48.0,2.0,5.22,6.0,-2.0, +FG1707.ZCE,20170117,1306.0,1306.0,,,,,1293.0,,-13.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170118,,1293.0,,,,,1293.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170119,,1293.0,,,,,1293.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170120,,1293.0,,,,,1293.0,,0.0,0.0,0.0,6.0,0.0, +FG1707.ZCE,20170123,,1293.0,1278.0,1278.0,1278.0,1278.0,1278.0,-15.0,-15.0,2.0,5.11,6.0,0.0, +FG1707.ZCE,20170124,1278.0,1278.0,1312.0,1312.0,1312.0,1312.0,1312.0,34.0,34.0,2.0,5.25,6.0,0.0, +FG1707.ZCE,20170125,1312.0,1312.0,1309.0,1309.0,1309.0,1309.0,1309.0,-3.0,-3.0,2.0,5.24,4.0,-2.0, +FG1707.ZCE,20170126,1309.0,1309.0,,,,,1315.0,,6.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170203,,1315.0,,,,,1308.0,,-7.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170206,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170207,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170208,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170209,,1308.0,,,,,1308.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170210,,1308.0,,,,,1360.0,,52.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170213,,1360.0,1398.0,1398.0,1398.0,1398.0,1398.0,38.0,38.0,2.0,5.59,2.0,-2.0, +FG1707.ZCE,20170214,1398.0,1398.0,,,,,1408.0,,10.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170215,,1408.0,,,,,1408.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170216,,1408.0,1420.0,1420.0,1364.0,1364.0,1399.0,-44.0,-9.0,8.0,22.38,4.0,2.0, +FG1707.ZCE,20170217,1364.0,1399.0,,,,,1397.0,,-2.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170220,,1397.0,,,,,1397.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170221,,1397.0,1385.0,1385.0,1385.0,1385.0,1385.0,-12.0,-12.0,2.0,5.54,4.0,0.0, +FG1707.ZCE,20170222,1385.0,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170223,,1385.0,,,,,1368.0,,-17.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170224,,1368.0,,,,,1368.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170227,,1368.0,,,,,1368.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170228,,1368.0,1359.0,1359.0,1331.0,1331.0,1344.0,-37.0,-24.0,10.0,26.89,4.0,0.0, +FG1707.ZCE,20170301,1331.0,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170302,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170303,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170306,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170307,,1344.0,,,,,1342.0,,-2.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170308,,1342.0,1311.0,1311.0,1311.0,1311.0,1311.0,-31.0,-31.0,2.0,5.24,4.0,0.0, +FG1707.ZCE,20170309,1311.0,1311.0,1259.0,1267.0,1246.0,1246.0,1257.0,-65.0,-54.0,6.0,15.09,6.0,2.0, +FG1707.ZCE,20170310,1246.0,1257.0,1235.0,1235.0,1235.0,1235.0,1235.0,-22.0,-22.0,2.0,4.94,6.0,0.0, +FG1707.ZCE,20170313,1235.0,1235.0,1222.0,1238.0,1222.0,1236.0,1231.0,1.0,-4.0,14.0,34.48,2.0,-4.0, +FG1707.ZCE,20170314,1236.0,1231.0,,,,,1240.0,,9.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170315,,1240.0,,,,,1259.0,,19.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170316,,1259.0,,,,,1259.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170317,,1259.0,,,,,1258.0,,-1.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170320,,1258.0,,,,,1245.0,,-13.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170321,,1245.0,,,,,1245.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170322,,1245.0,,,,,1211.0,,-34.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170323,,1211.0,1219.0,1219.0,1219.0,1219.0,1219.0,8.0,8.0,2.0,4.88,2.0,0.0, +FG1707.ZCE,20170324,1219.0,1219.0,1186.0,1186.0,1186.0,1186.0,1186.0,-33.0,-33.0,2.0,4.74,2.0,0.0, +FG1707.ZCE,20170327,1186.0,1186.0,1191.0,1191.0,1191.0,1191.0,1191.0,5.0,5.0,2.0,4.76,2.0,0.0, +FG1707.ZCE,20170328,1191.0,1191.0,1198.0,1233.0,1195.0,1211.0,1206.0,20.0,15.0,22.0,53.06,2.0,0.0, +FG1707.ZCE,20170329,1211.0,1206.0,,,,,1248.0,,42.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170330,,1248.0,,,,,1248.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170331,,1248.0,,,,,1268.0,,20.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170405,,1268.0,,,,,1280.0,,12.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170406,,1280.0,,,,,1285.0,,5.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170407,,1285.0,,,,,1285.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170410,,1285.0,,,,,1285.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170411,,1285.0,,,,,1249.0,,-36.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170412,,1249.0,,,,,1238.0,,-11.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170413,,1238.0,,,,,1241.0,,3.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170414,,1241.0,,,,,1241.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170417,,1241.0,,,,,1232.0,,-9.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170418,,1232.0,,,,,1227.0,,-5.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170419,,1227.0,,,,,1241.0,,14.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170420,,1241.0,,,,,1285.0,,44.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170421,,1285.0,,,,,1287.0,,2.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170424,,1287.0,1278.0,1299.0,1277.0,1292.0,1286.0,5.0,-1.0,12.0,30.86,4.0,2.0, +FG1707.ZCE,20170425,1292.0,1286.0,,,,,1296.0,,10.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170426,,1296.0,,,,,1291.0,,-5.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170427,,1291.0,,,,,1297.0,,6.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170428,,1297.0,,,,,1300.0,,3.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170502,,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170503,,1300.0,,,,,1300.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170504,,1300.0,1266.0,1266.0,1266.0,1266.0,1266.0,-34.0,-34.0,2.0,5.06,4.0,0.0, +FG1707.ZCE,20170505,1266.0,1266.0,1253.0,1253.0,1253.0,1253.0,1253.0,-13.0,-13.0,2.0,5.01,4.0,0.0, +FG1707.ZCE,20170508,1253.0,1253.0,,,,,1253.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170509,,1253.0,1264.0,1264.0,1264.0,1264.0,1264.0,11.0,11.0,2.0,5.06,4.0,0.0, +FG1707.ZCE,20170510,1264.0,1264.0,,,,,1255.0,,-9.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170511,,1255.0,1290.0,1290.0,1290.0,1290.0,1290.0,35.0,35.0,2.0,5.16,4.0,0.0, +FG1707.ZCE,20170512,1290.0,1290.0,,,,,1290.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170515,,1290.0,1313.0,1313.0,1313.0,1313.0,1313.0,23.0,23.0,2.0,5.25,4.0,0.0, +FG1707.ZCE,20170516,1313.0,1313.0,,,,,1313.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170517,,1313.0,,,,,1294.0,,-19.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170518,,1294.0,1294.0,1294.0,1294.0,1294.0,1294.0,0.0,0.0,2.0,5.18,4.0,0.0, +FG1707.ZCE,20170519,1294.0,1294.0,,,,,1301.0,,7.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170522,,1301.0,,,,,1301.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170523,,1301.0,,,,,1309.0,,8.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170524,,1309.0,,,,,1309.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170525,,1309.0,,,,,1309.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170526,,1309.0,1340.0,1340.0,1340.0,1340.0,1340.0,31.0,31.0,2.0,5.36,4.0,0.0, +FG1707.ZCE,20170531,1340.0,1340.0,,,,,1333.0,,-7.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170601,,1333.0,,,,,1324.0,,-9.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170602,,1324.0,1330.0,1331.0,1330.0,1331.0,1331.0,7.0,7.0,12.0,31.94,14.0,10.0, +FG1707.ZCE,20170605,1331.0,1331.0,,,,,1272.0,,-59.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20170606,,1272.0,,,,,1336.0,,64.0,0.0,0.0,14.0,0.0, +FG1707.ZCE,20170607,,1336.0,1397.0,1397.0,1395.0,1395.0,1396.0,59.0,60.0,4.0,11.17,12.0,-2.0, +FG1707.ZCE,20170608,1395.0,1396.0,1380.0,1380.0,1380.0,1380.0,1380.0,-16.0,-16.0,2.0,5.52,10.0,-2.0, +FG1707.ZCE,20170609,1380.0,1380.0,,,,,1398.0,,18.0,0.0,0.0,10.0,0.0, +FG1707.ZCE,20170612,,1398.0,,,,,1396.0,,-2.0,0.0,0.0,10.0,0.0, +FG1707.ZCE,20170613,,1396.0,1376.0,1376.0,1376.0,1376.0,1376.0,-20.0,-20.0,4.0,11.01,8.0,-2.0, +FG1707.ZCE,20170614,1376.0,1376.0,,,,,1376.0,,0.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170615,,1376.0,,,,,1376.0,,0.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170616,,1376.0,,,,,1376.0,,0.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170619,,1376.0,,,,,1377.0,,1.0,0.0,0.0,8.0,0.0, +FG1707.ZCE,20170620,,1377.0,1310.0,1435.0,1310.0,1435.0,1373.0,58.0,-4.0,8.0,21.96,4.0,-4.0, +FG1707.ZCE,20170621,1435.0,1373.0,,,,,1373.0,,0.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170622,,1373.0,,,,,1355.0,,-18.0,0.0,0.0,4.0,0.0, +FG1707.ZCE,20170623,,1355.0,1399.0,1399.0,1292.0,1292.0,1346.0,-63.0,-9.0,4.0,10.76,2.0,-2.0, +FG1707.ZCE,20170626,1292.0,1346.0,,,,,1346.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170627,,1346.0,,,,,1350.0,,4.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170628,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170629,,1350.0,,,,,1390.0,,40.0,0.0,0.0,2.0,0.0, +FG1707.ZCE,20170630,,1390.0,1460.0,1460.0,1460.0,1460.0,1460.0,70.0,70.0,2.0,5.84,0.0,-2.0, +FG1707.ZCE,20170703,1460.0,1460.0,,,,,1465.0,,5.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170704,,1465.0,,,,,1453.0,,-12.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170705,,1453.0,,,,,1470.0,,17.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170706,,1470.0,,,,,1462.0,,-8.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170707,,1462.0,,,,,1464.0,,2.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170710,,1464.0,,,,,1464.0,,0.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170711,,1464.0,,,,,1478.0,,14.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170712,,1478.0,,,,,1472.0,,-6.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170713,,1472.0,,,,,1455.0,,-17.0,0.0,0.0,0.0,0.0, +FG1707.ZCE,20170714,,1455.0,,,,,1458.0,,3.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1708.csv b/data/FG/FG1708.csv new file mode 100644 index 0000000..178cea8 --- /dev/null +++ b/data/FG/FG1708.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1708.ZCE,20160815,,1146.0,,,,,1146.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160816,,1146.0,,,,,1150.0,,4.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160817,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160818,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160819,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160822,,1150.0,,,,,1157.0,,7.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160823,,1157.0,,,,,1158.0,,1.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160824,,1158.0,,,,,1158.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160825,,1158.0,,,,,1170.0,,12.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160826,,1170.0,,,,,1184.0,,14.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160829,,1184.0,1151.0,1187.0,1151.0,1187.0,1170.0,3.0,-14.0,8.0,18.71,0.0,0.0, +FG1708.ZCE,20160830,1187.0,1170.0,,,,,1170.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160831,,1170.0,,,,,1163.0,,-7.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160901,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160902,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160905,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160906,,1163.0,,,,,1166.0,,3.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160907,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160908,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160909,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0, +FG1708.ZCE,20160912,,1166.0,1135.0,1136.0,1124.0,1124.0,1128.0,-42.0,-38.0,26.0,58.68,24.0,24.0, +FG1708.ZCE,20160913,1124.0,1128.0,1123.0,1123.0,1097.0,1097.0,1111.0,-31.0,-17.0,36.0,79.96,58.0,34.0, +FG1708.ZCE,20160914,1097.0,1111.0,1093.0,1097.0,1082.0,1082.0,1090.0,-29.0,-21.0,44.0,95.9,80.0,22.0, +FG1708.ZCE,20160919,1082.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0, +FG1708.ZCE,20160920,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0, +FG1708.ZCE,20160921,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0, +FG1708.ZCE,20160922,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0, +FG1708.ZCE,20160923,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0, +FG1708.ZCE,20160926,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0, +FG1708.ZCE,20160927,,1090.0,1076.0,1076.0,1068.0,1068.0,1072.0,-22.0,-18.0,4.0,8.58,82.0,2.0, +FG1708.ZCE,20160928,1068.0,1072.0,1029.0,1097.0,1029.0,1071.0,1035.0,-1.0,-37.0,38.0,78.64,82.0,0.0, +FG1708.ZCE,20160929,1071.0,1035.0,,,,,1071.0,,36.0,0.0,0.0,82.0,0.0, +FG1708.ZCE,20160930,,1071.0,1066.0,1066.0,1049.0,1050.0,1058.0,-21.0,-13.0,24.0,50.78,98.0,16.0, +FG1708.ZCE,20161010,1050.0,1058.0,1055.0,1055.0,1036.0,1036.0,1045.0,-22.0,-13.0,10.0,20.91,106.0,8.0, +FG1708.ZCE,20161011,1036.0,1045.0,1038.0,1043.0,1038.0,1043.0,1041.0,-2.0,-4.0,4.0,8.32,106.0,0.0, +FG1708.ZCE,20161012,1043.0,1041.0,1044.0,1044.0,1037.0,1037.0,1041.0,-4.0,0.0,6.0,12.5,108.0,2.0, +FG1708.ZCE,20161013,1037.0,1041.0,1037.0,1037.0,1036.0,1036.0,1036.0,-5.0,-5.0,6.0,12.44,110.0,2.0, +FG1708.ZCE,20161014,1036.0,1036.0,1031.0,1040.0,1031.0,1040.0,1036.0,4.0,0.0,4.0,8.28,110.0,0.0, +FG1708.ZCE,20161017,1040.0,1036.0,1040.0,1050.0,1040.0,1050.0,1043.0,14.0,7.0,8.0,16.69,108.0,-2.0, +FG1708.ZCE,20161018,1050.0,1043.0,1048.0,1051.0,1048.0,1051.0,1050.0,8.0,7.0,4.0,8.4,106.0,-2.0, +FG1708.ZCE,20161019,1051.0,1050.0,1070.0,1072.0,1052.0,1063.0,1066.0,13.0,16.0,12.0,25.57,104.0,-2.0, +FG1708.ZCE,20161020,1063.0,1066.0,1073.0,1073.0,1073.0,1073.0,1073.0,7.0,7.0,2.0,4.29,104.0,0.0, +FG1708.ZCE,20161021,1073.0,1073.0,1079.0,1099.0,1079.0,1099.0,1087.0,26.0,14.0,6.0,13.04,104.0,0.0, +FG1708.ZCE,20161024,1099.0,1087.0,1075.0,1099.0,1075.0,1099.0,1093.0,12.0,6.0,10.0,21.86,108.0,4.0, +FG1708.ZCE,20161025,1099.0,1093.0,1103.0,1105.0,1099.0,1105.0,1103.0,12.0,10.0,44.0,97.09,70.0,-38.0, +FG1708.ZCE,20161026,1105.0,1103.0,1106.0,1106.0,1090.0,1090.0,1097.0,-13.0,-6.0,6.0,13.16,68.0,-2.0, +FG1708.ZCE,20161027,1090.0,1097.0,1090.0,1094.0,1075.0,1075.0,1084.0,-22.0,-13.0,8.0,17.34,68.0,0.0, +FG1708.ZCE,20161028,1075.0,1084.0,,,,,1084.0,,0.0,0.0,0.0,68.0,0.0, +FG1708.ZCE,20161031,,1084.0,,,,,1084.0,,0.0,0.0,0.0,68.0,0.0, +FG1708.ZCE,20161101,,1084.0,1096.0,1116.0,1096.0,1111.0,1109.0,27.0,25.0,36.0,79.86,38.0,-30.0, +FG1708.ZCE,20161102,1111.0,1109.0,1114.0,1121.0,1109.0,1109.0,1116.0,0.0,7.0,38.0,84.8,14.0,-24.0, +FG1708.ZCE,20161103,1109.0,1116.0,,,,,1116.0,,0.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161104,,1116.0,,,,,1116.0,,0.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161107,,1116.0,1148.0,1148.0,1148.0,1148.0,1148.0,32.0,32.0,2.0,4.59,14.0,0.0, +FG1708.ZCE,20161108,1148.0,1148.0,,,,,1152.0,,4.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161109,,1152.0,,,,,1158.0,,6.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161110,,1158.0,,,,,1199.0,,41.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161111,,1199.0,,,,,1232.0,,33.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161114,,1232.0,1293.0,1293.0,1250.0,1260.0,1264.0,28.0,32.0,8.0,20.22,14.0,0.0, +FG1708.ZCE,20161115,1260.0,1264.0,,,,,1242.0,,-22.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161116,,1242.0,,,,,1228.0,,-14.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161117,,1228.0,,,,,1228.0,,0.0,0.0,0.0,14.0,0.0, +FG1708.ZCE,20161118,,1228.0,1198.0,1210.0,1196.0,1196.0,1199.0,-32.0,-29.0,12.0,28.78,10.0,-4.0, +FG1708.ZCE,20161121,1196.0,1199.0,,,,,1194.0,,-5.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161122,,1194.0,,,,,1232.0,,38.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161123,,1232.0,1235.0,1235.0,1235.0,1235.0,1235.0,3.0,3.0,2.0,4.94,10.0,0.0, +FG1708.ZCE,20161124,1235.0,1235.0,,,,,1237.0,,2.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161125,,1237.0,,,,,1250.0,,13.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161128,,1250.0,1300.0,1300.0,1300.0,1300.0,1300.0,50.0,50.0,2.0,5.2,8.0,-2.0, +FG1708.ZCE,20161129,1300.0,1300.0,1288.0,1288.0,1288.0,1288.0,1288.0,-12.0,-12.0,2.0,5.15,6.0,-2.0, +FG1708.ZCE,20161130,1288.0,1288.0,,,,,1223.0,,-65.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161201,,1223.0,1226.0,1226.0,1226.0,1226.0,1226.0,3.0,3.0,2.0,4.9,6.0,0.0, +FG1708.ZCE,20161202,1226.0,1226.0,,,,,1196.0,,-30.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161205,,1196.0,,,,,1205.0,,9.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161206,,1205.0,,,,,1205.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161207,,1205.0,,,,,1210.0,,5.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161208,,1210.0,,,,,1230.0,,20.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161209,,1230.0,,,,,1241.0,,11.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161212,,1241.0,,,,,1263.0,,22.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20161213,,1263.0,1327.0,1327.0,1302.0,1318.0,1318.0,55.0,55.0,36.0,94.87,8.0,2.0, +FG1708.ZCE,20161214,1318.0,1318.0,1352.0,1352.0,1352.0,1352.0,1352.0,34.0,34.0,2.0,5.41,8.0,0.0, +FG1708.ZCE,20161215,1352.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20161216,,1352.0,,,,,1352.0,,0.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20161219,,1352.0,1365.0,1365.0,1344.0,1344.0,1358.0,-8.0,6.0,6.0,16.3,10.0,2.0, +FG1708.ZCE,20161220,1344.0,1358.0,,,,,1332.0,,-26.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161221,,1332.0,1315.0,1315.0,1308.0,1308.0,1312.0,-24.0,-20.0,4.0,10.49,10.0,0.0, +FG1708.ZCE,20161222,1308.0,1312.0,,,,,1293.0,,-19.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161223,,1293.0,,,,,1269.0,,-24.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20161226,,1269.0,1218.0,1218.0,1218.0,1218.0,1218.0,-51.0,-51.0,2.0,4.87,8.0,-2.0, +FG1708.ZCE,20161227,1218.0,1218.0,,,,,1234.0,,16.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20161228,,1234.0,,,,,1253.0,,19.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20161229,,1253.0,,,,,1253.0,,0.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20161230,,1253.0,1241.0,1241.0,1213.0,1213.0,1223.0,-40.0,-30.0,6.0,14.67,8.0,0.0, +FG1708.ZCE,20170103,1213.0,1223.0,,,,,1214.0,,-9.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20170104,,1214.0,,,,,1210.0,,-4.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20170105,,1210.0,,,,,1210.0,,0.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20170106,,1210.0,1205.0,1205.0,1205.0,1205.0,1205.0,-5.0,-5.0,2.0,4.82,8.0,0.0, +FG1708.ZCE,20170109,1205.0,1205.0,,,,,1210.0,,5.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20170110,,1210.0,,,,,1260.0,,50.0,0.0,0.0,8.0,0.0, +FG1708.ZCE,20170111,,1260.0,1254.0,1254.0,1251.0,1251.0,1253.0,-9.0,-7.0,4.0,10.02,10.0,2.0, +FG1708.ZCE,20170112,1251.0,1253.0,1248.0,1248.0,1248.0,1248.0,1248.0,-5.0,-5.0,2.0,4.99,8.0,-2.0, +FG1708.ZCE,20170113,1248.0,1248.0,1262.0,1262.0,1262.0,1262.0,1262.0,14.0,14.0,2.0,5.05,8.0,0.0, +FG1708.ZCE,20170116,1262.0,1262.0,1299.0,1299.0,1299.0,1299.0,1299.0,37.0,37.0,2.0,5.2,6.0,-2.0, +FG1708.ZCE,20170117,1299.0,1299.0,,,,,1291.0,,-8.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170118,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170119,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170120,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170123,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170124,,1291.0,,,,,1296.0,,5.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170125,,1296.0,,,,,1296.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170126,,1296.0,,,,,1302.0,,6.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170203,,1302.0,,,,,1292.0,,-10.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170206,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170207,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170208,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170209,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170210,,1291.0,,,,,1343.0,,52.0,0.0,0.0,6.0,0.0, +FG1708.ZCE,20170213,,1343.0,1377.0,1384.0,1367.0,1384.0,1376.0,41.0,33.0,6.0,16.51,10.0,4.0, +FG1708.ZCE,20170214,1384.0,1376.0,,,,,1403.0,,27.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20170215,,1403.0,1387.0,1387.0,1387.0,1387.0,1387.0,-16.0,-16.0,2.0,5.55,10.0,0.0, +FG1708.ZCE,20170216,1387.0,1387.0,1377.0,1377.0,1377.0,1377.0,1377.0,-10.0,-10.0,4.0,11.02,10.0,0.0, +FG1708.ZCE,20170217,1377.0,1377.0,,,,,1379.0,,2.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20170220,,1379.0,,,,,1399.0,,20.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20170221,,1399.0,,,,,1399.0,,0.0,0.0,0.0,10.0,0.0, +FG1708.ZCE,20170222,,1399.0,1388.0,1388.0,1386.0,1386.0,1386.0,-13.0,-13.0,22.0,60.99,32.0,22.0, +FG1708.ZCE,20170223,1386.0,1386.0,1393.0,1393.0,1389.0,1392.0,1391.0,6.0,5.0,6.0,16.7,38.0,6.0, +FG1708.ZCE,20170224,1392.0,1391.0,1358.0,1383.0,1358.0,1358.0,1363.0,-33.0,-28.0,28.0,76.34,40.0,2.0, +FG1708.ZCE,20170227,1358.0,1363.0,,,,,1382.0,,19.0,0.0,0.0,40.0,0.0, +FG1708.ZCE,20170228,,1382.0,,,,,1371.0,,-11.0,0.0,0.0,40.0,0.0, +FG1708.ZCE,20170301,,1371.0,,,,,1371.0,,0.0,0.0,0.0,40.0,0.0, +FG1708.ZCE,20170302,,1371.0,1367.0,1368.0,1367.0,1368.0,1368.0,-3.0,-3.0,4.0,10.94,40.0,0.0, +FG1708.ZCE,20170303,1368.0,1368.0,,,,,1364.0,,-4.0,0.0,0.0,40.0,0.0, +FG1708.ZCE,20170306,,1364.0,1342.0,1342.0,1342.0,1342.0,1342.0,-22.0,-22.0,2.0,5.37,38.0,-2.0, +FG1708.ZCE,20170307,1342.0,1342.0,1339.0,1339.0,1339.0,1339.0,1339.0,-3.0,-3.0,2.0,5.36,36.0,-2.0, +FG1708.ZCE,20170308,1339.0,1339.0,,,,,1285.0,,-54.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170309,,1285.0,,,,,1265.0,,-20.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170310,,1265.0,,,,,1251.0,,-14.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170313,,1251.0,,,,,1251.0,,0.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170314,,1251.0,,,,,1251.0,,0.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170315,,1251.0,,,,,1264.0,,13.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170316,,1264.0,,,,,1264.0,,0.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170317,,1264.0,1253.0,1253.0,1253.0,1253.0,1253.0,-11.0,-11.0,2.0,5.01,36.0,0.0, +FG1708.ZCE,20170320,1253.0,1253.0,,,,,1243.0,,-10.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170321,,1243.0,,,,,1243.0,,0.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170322,,1243.0,1230.0,1244.0,1230.0,1244.0,1232.0,1.0,-11.0,18.0,44.34,24.0,-12.0, +FG1708.ZCE,20170323,1244.0,1232.0,,,,,1214.0,,-18.0,0.0,0.0,24.0,0.0, +FG1708.ZCE,20170324,,1214.0,,,,,1214.0,,0.0,0.0,0.0,24.0,0.0, +FG1708.ZCE,20170327,,1214.0,,,,,1205.0,,-9.0,0.0,0.0,24.0,0.0, +FG1708.ZCE,20170328,,1205.0,1239.0,1239.0,1239.0,1239.0,1239.0,34.0,34.0,2.0,4.96,22.0,-2.0, +FG1708.ZCE,20170329,1239.0,1239.0,,,,,1253.0,,14.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170330,,1253.0,,,,,1253.0,,0.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170331,,1253.0,,,,,1282.0,,29.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170405,,1282.0,,,,,1291.0,,9.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170406,,1291.0,,,,,1295.0,,4.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170407,,1295.0,,,,,1284.0,,-11.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170410,,1284.0,1268.0,1288.0,1264.0,1279.0,1274.0,-5.0,-10.0,26.0,66.27,22.0,0.0, +FG1708.ZCE,20170411,1279.0,1274.0,1282.0,1297.0,1260.0,1260.0,1280.0,-14.0,6.0,10.0,25.6,22.0,0.0, +FG1708.ZCE,20170412,1260.0,1280.0,,,,,1243.0,,-37.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170413,,1243.0,,,,,1247.0,,4.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170414,,1247.0,,,,,1247.0,,0.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170417,,1247.0,1257.0,1257.0,1257.0,1257.0,1257.0,10.0,10.0,2.0,5.03,22.0,0.0, +FG1708.ZCE,20170418,1257.0,1257.0,,,,,1249.0,,-8.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170419,,1249.0,1248.0,1248.0,1248.0,1248.0,1248.0,-1.0,-1.0,12.0,29.95,34.0,12.0, +FG1708.ZCE,20170420,1248.0,1248.0,1255.0,1292.0,1255.0,1292.0,1271.0,44.0,23.0,20.0,50.85,30.0,-4.0, +FG1708.ZCE,20170421,1292.0,1271.0,1309.0,1324.0,1309.0,1310.0,1315.0,39.0,44.0,18.0,47.33,32.0,2.0, +FG1708.ZCE,20170424,1310.0,1315.0,1302.0,1347.0,1302.0,1347.0,1318.0,32.0,3.0,8.0,21.08,32.0,0.0, +FG1708.ZCE,20170425,1347.0,1318.0,1332.0,1333.0,1302.0,1302.0,1324.0,-16.0,6.0,18.0,47.65,36.0,4.0, +FG1708.ZCE,20170426,1302.0,1324.0,1303.0,1308.0,1303.0,1306.0,1306.0,-18.0,-18.0,6.0,15.67,34.0,-2.0, +FG1708.ZCE,20170427,1306.0,1306.0,1309.0,1314.0,1298.0,1314.0,1306.0,8.0,0.0,12.0,31.35,38.0,4.0, +FG1708.ZCE,20170428,1314.0,1306.0,1319.0,1327.0,1300.0,1303.0,1312.0,-3.0,6.0,20.0,52.47,46.0,8.0, +FG1708.ZCE,20170502,1303.0,1312.0,1303.0,1303.0,1295.0,1303.0,1302.0,-9.0,-10.0,12.0,31.24,36.0,-10.0, +FG1708.ZCE,20170503,1303.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,36.0,0.0, +FG1708.ZCE,20170504,,1302.0,1293.0,1302.0,1274.0,1274.0,1290.0,-28.0,-12.0,20.0,51.58,30.0,-6.0, +FG1708.ZCE,20170505,1274.0,1290.0,1274.0,1274.0,1250.0,1250.0,1261.0,-40.0,-29.0,14.0,35.31,30.0,0.0, +FG1708.ZCE,20170508,1250.0,1261.0,1273.0,1273.0,1265.0,1265.0,1269.0,4.0,8.0,4.0,10.15,30.0,0.0, +FG1708.ZCE,20170509,1265.0,1269.0,1257.0,1257.0,1252.0,1252.0,1255.0,-17.0,-14.0,4.0,10.04,28.0,-2.0, +FG1708.ZCE,20170510,1252.0,1255.0,1252.0,1262.0,1239.0,1262.0,1254.0,7.0,-1.0,50.0,125.36,28.0,0.0, +FG1708.ZCE,20170511,1262.0,1254.0,1278.0,1281.0,1278.0,1281.0,1280.0,27.0,26.0,4.0,10.24,26.0,-2.0, +FG1708.ZCE,20170512,1281.0,1280.0,1287.0,1287.0,1283.0,1284.0,1285.0,4.0,5.0,6.0,15.42,26.0,0.0, +FG1708.ZCE,20170515,1284.0,1285.0,1287.0,1297.0,1287.0,1295.0,1294.0,10.0,9.0,8.0,20.7,30.0,4.0, +FG1708.ZCE,20170516,1295.0,1294.0,1298.0,1298.0,1286.0,1295.0,1293.0,1.0,-1.0,6.0,15.52,26.0,-4.0, +FG1708.ZCE,20170517,1295.0,1293.0,1283.0,1283.0,1280.0,1280.0,1282.0,-13.0,-11.0,4.0,10.25,26.0,0.0, +FG1708.ZCE,20170518,1280.0,1282.0,1285.0,1285.0,1285.0,1285.0,1285.0,3.0,3.0,2.0,5.14,26.0,0.0, +FG1708.ZCE,20170519,1285.0,1285.0,1307.0,1307.0,1293.0,1293.0,1300.0,8.0,15.0,8.0,20.8,26.0,0.0, +FG1708.ZCE,20170522,1293.0,1300.0,,,,,1316.0,,16.0,0.0,0.0,26.0,0.0, +FG1708.ZCE,20170523,,1316.0,,,,,1345.0,,29.0,0.0,0.0,26.0,0.0, +FG1708.ZCE,20170524,,1345.0,1330.0,1330.0,1330.0,1330.0,1330.0,-15.0,-15.0,2.0,5.32,26.0,0.0, +FG1708.ZCE,20170525,1330.0,1330.0,1365.0,1365.0,1339.0,1339.0,1356.0,9.0,26.0,6.0,16.28,30.0,4.0, +FG1708.ZCE,20170526,1339.0,1356.0,1360.0,1376.0,1344.0,1376.0,1361.0,20.0,5.0,10.0,27.22,28.0,-2.0, +FG1708.ZCE,20170531,1376.0,1361.0,1351.0,1351.0,1351.0,1351.0,1351.0,-10.0,-10.0,2.0,5.4,28.0,0.0, +FG1708.ZCE,20170601,1351.0,1351.0,1321.0,1321.0,1321.0,1321.0,1321.0,-30.0,-30.0,2.0,5.28,26.0,-2.0, +FG1708.ZCE,20170602,1321.0,1321.0,1322.0,1333.0,1322.0,1333.0,1326.0,12.0,5.0,6.0,15.92,28.0,2.0, +FG1708.ZCE,20170605,1333.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,28.0,0.0, +FG1708.ZCE,20170606,,1326.0,1336.0,1368.0,1336.0,1337.0,1347.0,11.0,21.0,12.0,32.33,28.0,0.0, +FG1708.ZCE,20170607,1337.0,1347.0,1357.0,1357.0,1319.0,1357.0,1344.0,10.0,-3.0,6.0,16.13,28.0,0.0, +FG1708.ZCE,20170608,1357.0,1344.0,1341.0,1342.0,1341.0,1342.0,1342.0,-2.0,-2.0,4.0,10.73,28.0,0.0, +FG1708.ZCE,20170609,1342.0,1342.0,,,,,1356.0,,14.0,0.0,0.0,28.0,0.0, +FG1708.ZCE,20170612,,1356.0,1357.0,1357.0,1357.0,1357.0,1357.0,1.0,1.0,2.0,5.43,28.0,0.0, +FG1708.ZCE,20170613,1357.0,1357.0,1336.0,1336.0,1336.0,1336.0,1336.0,-21.0,-21.0,4.0,10.69,26.0,-2.0, +FG1708.ZCE,20170614,1336.0,1336.0,1336.0,1336.0,1336.0,1336.0,1336.0,0.0,0.0,4.0,10.69,26.0,0.0, +FG1708.ZCE,20170615,1336.0,1336.0,1399.0,1399.0,1337.0,1339.0,1355.0,3.0,19.0,8.0,21.68,28.0,2.0, +FG1708.ZCE,20170616,1339.0,1355.0,1331.0,1331.0,1331.0,1331.0,1331.0,-24.0,-24.0,2.0,5.32,26.0,-2.0, +FG1708.ZCE,20170619,1331.0,1331.0,1353.0,1353.0,1352.0,1352.0,1353.0,21.0,22.0,4.0,10.82,26.0,0.0, +FG1708.ZCE,20170620,1352.0,1353.0,1336.0,1336.0,1336.0,1336.0,1336.0,-17.0,-17.0,2.0,5.34,26.0,0.0, +FG1708.ZCE,20170621,1336.0,1336.0,1326.0,1328.0,1306.0,1307.0,1312.0,-29.0,-24.0,48.0,125.94,34.0,8.0, +FG1708.ZCE,20170622,1307.0,1312.0,1284.0,1332.0,1284.0,1311.0,1303.0,-1.0,-9.0,602.0,1568.81,38.0,4.0, +FG1708.ZCE,20170623,1311.0,1303.0,1308.0,1327.0,1308.0,1315.0,1321.0,12.0,18.0,26.0,68.69,28.0,-10.0, +FG1708.ZCE,20170626,1315.0,1321.0,1347.0,1347.0,1320.0,1321.0,1326.0,0.0,5.0,16.0,42.43,16.0,-12.0, +FG1708.ZCE,20170627,1321.0,1326.0,1323.0,1323.0,1323.0,1323.0,1323.0,-3.0,-3.0,2.0,5.29,16.0,0.0, +FG1708.ZCE,20170628,1323.0,1323.0,,,,,1323.0,,0.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170629,,1323.0,1323.0,1388.0,1323.0,1388.0,1351.0,65.0,28.0,10.0,27.02,16.0,0.0, +FG1708.ZCE,20170630,1388.0,1351.0,1396.0,1396.0,1366.0,1366.0,1377.0,15.0,26.0,6.0,16.52,16.0,0.0, +FG1708.ZCE,20170703,1366.0,1377.0,1386.0,1387.0,1359.0,1359.0,1373.0,-18.0,-4.0,12.0,32.95,20.0,4.0, +FG1708.ZCE,20170704,1359.0,1373.0,1344.0,1344.0,1344.0,1344.0,1344.0,-29.0,-29.0,2.0,5.38,22.0,2.0, +FG1708.ZCE,20170705,1344.0,1344.0,1377.0,1377.0,1369.0,1369.0,1374.0,25.0,30.0,6.0,16.49,18.0,-4.0, +FG1708.ZCE,20170706,1369.0,1374.0,1365.0,1365.0,1358.0,1358.0,1362.0,-16.0,-12.0,4.0,10.89,20.0,2.0, +FG1708.ZCE,20170707,1358.0,1362.0,1356.0,1356.0,1356.0,1356.0,1356.0,-6.0,-6.0,2.0,5.42,22.0,2.0, +FG1708.ZCE,20170710,1356.0,1356.0,1355.0,1362.0,1355.0,1358.0,1357.0,2.0,1.0,10.0,27.14,30.0,8.0, +FG1708.ZCE,20170711,1358.0,1357.0,1377.0,1386.0,1373.0,1373.0,1381.0,16.0,24.0,14.0,38.66,28.0,-2.0, +FG1708.ZCE,20170712,1373.0,1381.0,1388.0,1388.0,1364.0,1364.0,1376.0,-17.0,-5.0,4.0,11.01,32.0,4.0, +FG1708.ZCE,20170713,1364.0,1376.0,1365.0,1365.0,1351.0,1351.0,1360.0,-25.0,-16.0,8.0,21.76,24.0,-8.0, +FG1708.ZCE,20170714,1351.0,1360.0,1355.0,1355.0,1355.0,1355.0,1355.0,-5.0,-5.0,2.0,5.42,24.0,0.0, +FG1708.ZCE,20170717,1355.0,1355.0,1378.0,1378.0,1348.0,1374.0,1368.0,19.0,13.0,14.0,38.31,22.0,-2.0, +FG1708.ZCE,20170718,1374.0,1368.0,,,,,1368.0,,0.0,0.0,0.0,22.0,0.0, +FG1708.ZCE,20170719,,1368.0,1435.0,1435.0,1381.0,1381.0,1408.0,13.0,40.0,4.0,11.26,22.0,0.0, +FG1708.ZCE,20170720,1381.0,1408.0,1445.0,1445.0,1410.0,1424.0,1420.0,16.0,12.0,12.0,34.08,22.0,0.0, +FG1708.ZCE,20170721,1424.0,1420.0,1416.0,1416.0,1416.0,1416.0,1416.0,-4.0,-4.0,2.0,5.66,20.0,-2.0, +FG1708.ZCE,20170724,1416.0,1416.0,1395.0,1485.0,1395.0,1410.0,1426.0,-6.0,10.0,66.0,188.22,16.0,-4.0, +FG1708.ZCE,20170725,1410.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170726,,1426.0,1408.0,1414.0,1408.0,1414.0,1413.0,-12.0,-13.0,8.0,22.6,16.0,0.0, +FG1708.ZCE,20170727,1414.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170728,,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170731,,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170801,,1413.0,,,,,1415.0,,2.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170802,,1415.0,,,,,1420.0,,5.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170803,,1420.0,,,,,1416.0,,-4.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170804,,1416.0,,,,,1408.0,,-8.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170807,,1408.0,,,,,1391.0,,-17.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170808,,1391.0,,,,,1376.0,,-15.0,0.0,0.0,16.0,0.0, +FG1708.ZCE,20170809,,1376.0,1380.0,1382.0,1380.0,1382.0,1380.0,6.0,4.0,14.0,38.65,2.0,-14.0, +FG1708.ZCE,20170810,1382.0,1380.0,,,,,1396.0,,16.0,0.0,0.0,2.0,0.0, +FG1708.ZCE,20170811,,1396.0,,,,,1383.0,,-13.0,0.0,0.0,2.0,0.0, +FG1708.ZCE,20170814,,1383.0,,,,,1390.0,,7.0,0.0,0.0,0.0,-2.0, diff --git a/data/FG/FG1709.csv b/data/FG/FG1709.csv new file mode 100644 index 0000000..1c77e28 --- /dev/null +++ b/data/FG/FG1709.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG1709.ZCE,20160919,,1090.0,1075.0,1086.0,1075.0,1079.0,1081.0,-11.0,-9.0,122.0,263.81,88.0,88.0, +FG1709.ZCE,20160920,1079.0,1081.0,1081.0,1082.0,1047.0,1059.0,1061.0,-22.0,-20.0,1418.0,3009.79,770.0,682.0, +FG1709.ZCE,20160921,1059.0,1061.0,1063.0,1064.0,1057.0,1059.0,1060.0,-2.0,-1.0,488.0,1034.69,828.0,58.0, +FG1709.ZCE,20160922,1059.0,1060.0,1061.0,1074.0,1055.0,1055.0,1063.0,-5.0,3.0,614.0,1305.97,812.0,-16.0, +FG1709.ZCE,20160923,1055.0,1063.0,1061.0,1061.0,1050.0,1058.0,1055.0,-5.0,-8.0,374.0,789.29,932.0,120.0, +FG1709.ZCE,20160926,1058.0,1055.0,1056.0,1065.0,1033.0,1047.0,1045.0,-8.0,-10.0,810.0,1693.55,1166.0,234.0, +FG1709.ZCE,20160927,1047.0,1045.0,1046.0,1053.0,1038.0,1048.0,1046.0,3.0,1.0,338.0,706.82,1194.0,28.0, +FG1709.ZCE,20160928,1048.0,1046.0,1045.0,1056.0,1040.0,1051.0,1047.0,5.0,1.0,586.0,1227.46,1162.0,-32.0, +FG1709.ZCE,20160929,1051.0,1047.0,1054.0,1065.0,1048.0,1057.0,1058.0,10.0,11.0,446.0,943.54,1040.0,-122.0, +FG1709.ZCE,20160930,1057.0,1058.0,1058.0,1060.0,1008.0,1012.0,1026.0,-46.0,-32.0,1234.0,2533.04,1874.0,834.0, +FG1709.ZCE,20161010,1012.0,1026.0,1011.0,1018.0,999.0,1007.0,1005.0,-19.0,-21.0,462.0,928.34,2142.0,268.0, +FG1709.ZCE,20161011,1007.0,1005.0,1009.0,1011.0,998.0,999.0,1003.0,-6.0,-2.0,3666.0,7356.49,4932.0,2790.0, +FG1709.ZCE,20161012,999.0,1003.0,1001.0,1004.0,988.0,1001.0,997.0,-2.0,-6.0,8222.0,16393.32,10552.0,5620.0, +FG1709.ZCE,20161013,1001.0,997.0,1001.0,1005.0,991.0,992.0,998.0,-5.0,1.0,5102.0,10186.38,13980.0,3428.0, +FG1709.ZCE,20161014,992.0,998.0,992.0,998.0,988.0,990.0,995.0,-8.0,-3.0,3298.0,6560.8,16216.0,2236.0, +FG1709.ZCE,20161017,990.0,995.0,991.0,1012.0,988.0,1012.0,999.0,17.0,4.0,5154.0,10298.51,17048.0,832.0, +FG1709.ZCE,20161018,1012.0,999.0,1008.0,1020.0,1006.0,1020.0,1014.0,21.0,15.0,2782.0,5642.84,17188.0,140.0, +FG1709.ZCE,20161019,1020.0,1014.0,1017.0,1041.0,1013.0,1022.0,1028.0,8.0,14.0,4464.0,9177.61,16592.0,-596.0, +FG1709.ZCE,20161020,1022.0,1028.0,1025.0,1040.0,1018.0,1037.0,1032.0,9.0,4.0,2304.0,4753.68,16502.0,-90.0, +FG1709.ZCE,20161021,1037.0,1032.0,1039.0,1051.0,1035.0,1050.0,1043.0,18.0,11.0,3012.0,6285.48,15400.0,-1102.0, +FG1709.ZCE,20161024,1050.0,1043.0,1052.0,1060.0,1045.0,1057.0,1053.0,14.0,10.0,2430.0,5115.46,15420.0,20.0, +FG1709.ZCE,20161025,1057.0,1053.0,1060.0,1072.0,1054.0,1072.0,1063.0,19.0,10.0,3058.0,6503.99,14774.0,-646.0, +FG1709.ZCE,20161026,1072.0,1063.0,1072.0,1083.0,1054.0,1069.0,1069.0,6.0,6.0,2962.0,6335.32,15176.0,402.0, +FG1709.ZCE,20161027,1069.0,1069.0,1067.0,1070.0,1042.0,1045.0,1055.0,-24.0,-14.0,3492.0,7369.74,16572.0,1396.0, +FG1709.ZCE,20161028,1045.0,1055.0,1044.0,1060.0,1036.0,1056.0,1052.0,1.0,-3.0,1936.0,4073.78,16992.0,420.0, +FG1709.ZCE,20161031,1056.0,1052.0,1058.0,1069.0,1044.0,1054.0,1058.0,2.0,6.0,6232.0,13189.42,19000.0,2008.0, +FG1709.ZCE,20161101,1054.0,1058.0,1055.0,1099.0,1048.0,1094.0,1083.0,36.0,25.0,8180.0,17724.32,19674.0,674.0, +FG1709.ZCE,20161102,1094.0,1083.0,1093.0,1122.0,1092.0,1109.0,1108.0,26.0,25.0,7942.0,17592.15,16904.0,-2770.0, +FG1709.ZCE,20161103,1109.0,1108.0,1110.0,1124.0,1107.0,1120.0,1116.0,12.0,8.0,3852.0,8596.68,17314.0,410.0, +FG1709.ZCE,20161104,1120.0,1116.0,1120.0,1125.0,1104.0,1109.0,1114.0,-7.0,-2.0,2708.0,6034.82,17756.0,442.0, +FG1709.ZCE,20161107,1109.0,1114.0,1109.0,1159.0,1106.0,1158.0,1145.0,44.0,31.0,7244.0,16588.59,17784.0,28.0, +FG1709.ZCE,20161108,1158.0,1145.0,1161.0,1191.0,1138.0,1157.0,1175.0,12.0,30.0,10962.0,25760.01,15130.0,-2654.0, +FG1709.ZCE,20161109,1157.0,1175.0,1158.0,1219.0,1153.0,1198.0,1194.0,23.0,19.0,7506.0,17920.9,14610.0,-520.0, +FG1709.ZCE,20161110,1198.0,1194.0,1198.0,1239.0,1187.0,1226.0,1218.0,32.0,24.0,8422.0,20522.28,14622.0,12.0, +FG1709.ZCE,20161111,1226.0,1218.0,1228.0,1267.0,1228.0,1267.0,1254.0,49.0,36.0,5716.0,14340.9,13820.0,-802.0, +FG1709.ZCE,20161114,1267.0,1254.0,1275.0,1342.0,1190.0,1212.0,1258.0,-42.0,4.0,10386.0,26123.35,10826.0,-2994.0, +FG1709.ZCE,20161115,1212.0,1258.0,1216.0,1241.0,1195.0,1195.0,1216.0,-63.0,-42.0,2152.0,5235.68,10634.0,-192.0, +FG1709.ZCE,20161116,1195.0,1216.0,1189.0,1213.0,1180.0,1209.0,1196.0,-7.0,-20.0,1498.0,3582.53,10732.0,98.0, +FG1709.ZCE,20161117,1209.0,1196.0,1208.0,1219.0,1192.0,1212.0,1209.0,16.0,13.0,1228.0,2969.21,10940.0,208.0, +FG1709.ZCE,20161118,1212.0,1209.0,1219.0,1230.0,1169.0,1175.0,1197.0,-34.0,-12.0,2512.0,6011.7,11504.0,564.0, +FG1709.ZCE,20161121,1175.0,1197.0,1175.0,1188.0,1152.0,1173.0,1172.0,-24.0,-25.0,2752.0,6451.0,12378.0,874.0, +FG1709.ZCE,20161122,1173.0,1172.0,1178.0,1231.0,1178.0,1231.0,1214.0,59.0,42.0,3792.0,9210.05,12166.0,-212.0, +FG1709.ZCE,20161123,1231.0,1214.0,1227.0,1245.0,1218.0,1235.0,1232.0,21.0,18.0,3054.0,7526.7,11966.0,-200.0, +FG1709.ZCE,20161124,1235.0,1232.0,1235.0,1277.0,1211.0,1241.0,1238.0,9.0,6.0,5558.0,13765.25,13348.0,1382.0, +FG1709.ZCE,20161125,1241.0,1238.0,1233.0,1258.0,1220.0,1248.0,1237.0,10.0,-1.0,3516.0,8699.93,12360.0,-988.0, +FG1709.ZCE,20161128,1248.0,1237.0,1258.0,1299.0,1246.0,1299.0,1285.0,62.0,48.0,4132.0,10617.98,11712.0,-648.0, +FG1709.ZCE,20161129,1299.0,1285.0,1302.0,1305.0,1259.0,1261.0,1283.0,-24.0,-2.0,2920.0,7492.86,10776.0,-936.0, +FG1709.ZCE,20161130,1261.0,1283.0,1258.0,1261.0,1218.0,1218.0,1234.0,-65.0,-49.0,3042.0,7505.73,10496.0,-280.0, +FG1709.ZCE,20161201,1218.0,1234.0,1226.0,1243.0,1212.0,1229.0,1227.0,-5.0,-7.0,4612.0,11315.62,11132.0,636.0, +FG1709.ZCE,20161202,1229.0,1227.0,1233.0,1237.0,1165.0,1180.0,1194.0,-47.0,-33.0,8172.0,19521.26,12532.0,1400.0, +FG1709.ZCE,20161205,1180.0,1194.0,1172.0,1219.0,1172.0,1215.0,1202.0,21.0,8.0,5416.0,13022.38,11914.0,-618.0, +FG1709.ZCE,20161206,1215.0,1202.0,1219.0,1223.0,1190.0,1197.0,1208.0,-5.0,6.0,3288.0,7944.24,12498.0,584.0, +FG1709.ZCE,20161207,1197.0,1208.0,1198.0,1269.0,1194.0,1269.0,1247.0,61.0,39.0,7264.0,18121.75,13662.0,1164.0, +FG1709.ZCE,20161208,1269.0,1247.0,1274.0,1305.0,1248.0,1304.0,1278.0,57.0,31.0,12582.0,32147.77,13052.0,-610.0, +FG1709.ZCE,20161209,1304.0,1278.0,1305.0,1311.0,1260.0,1286.0,1285.0,8.0,7.0,5150.0,13233.31,11886.0,-1166.0, +FG1709.ZCE,20161212,1286.0,1285.0,1290.0,1349.0,1287.0,1325.0,1323.0,40.0,38.0,6264.0,16576.08,13572.0,1686.0, +FG1709.ZCE,20161213,1325.0,1323.0,1323.0,1371.0,1315.0,1362.0,1338.0,39.0,15.0,5090.0,13621.99,13682.0,110.0, +FG1709.ZCE,20161214,1362.0,1338.0,1365.0,1385.0,1328.0,1348.0,1357.0,10.0,19.0,5458.0,14807.87,13614.0,-68.0, +FG1709.ZCE,20161215,1348.0,1357.0,1350.0,1378.0,1335.0,1360.0,1353.0,3.0,-4.0,5390.0,14588.47,13076.0,-538.0, +FG1709.ZCE,20161216,1360.0,1353.0,1353.0,1379.0,1350.0,1361.0,1365.0,8.0,12.0,4816.0,13150.85,13546.0,470.0, +FG1709.ZCE,20161219,1361.0,1365.0,1360.0,1363.0,1311.0,1314.0,1343.0,-51.0,-22.0,8106.0,21769.6,14478.0,932.0, +FG1709.ZCE,20161220,1314.0,1343.0,1314.0,1319.0,1295.0,1316.0,1309.0,-27.0,-34.0,6198.0,16227.9,13692.0,-786.0, +FG1709.ZCE,20161221,1316.0,1309.0,1319.0,1325.0,1264.0,1280.0,1295.0,-29.0,-14.0,5912.0,15306.78,13582.0,-110.0, +FG1709.ZCE,20161222,1280.0,1295.0,1281.0,1289.0,1235.0,1236.0,1267.0,-59.0,-28.0,5594.0,14169.96,13180.0,-402.0, +FG1709.ZCE,20161223,1236.0,1267.0,1236.0,1255.0,1230.0,1242.0,1241.0,-25.0,-26.0,6464.0,16037.81,12366.0,-814.0, +FG1709.ZCE,20161226,1242.0,1241.0,1243.0,1248.0,1194.0,1213.0,1221.0,-28.0,-20.0,7346.0,17942.99,13808.0,1442.0, +FG1709.ZCE,20161227,1213.0,1221.0,1209.0,1242.0,1200.0,1238.0,1225.0,17.0,4.0,5564.0,13626.31,13374.0,-434.0, +FG1709.ZCE,20161228,1238.0,1225.0,1248.0,1276.0,1234.0,1258.0,1255.0,33.0,30.0,7428.0,18645.36,13932.0,558.0, +FG1709.ZCE,20161229,1258.0,1255.0,1259.0,1259.0,1232.0,1247.0,1246.0,-8.0,-9.0,4666.0,11629.79,13916.0,-16.0, +FG1709.ZCE,20161230,1247.0,1246.0,1245.0,1251.0,1206.0,1214.0,1227.0,-32.0,-19.0,8420.0,20657.69,12138.0,-1778.0, +FG1709.ZCE,20170103,1214.0,1227.0,1216.0,1237.0,1196.0,1199.0,1212.0,-28.0,-15.0,5296.0,12833.4,12202.0,64.0, +FG1709.ZCE,20170104,1199.0,1212.0,1200.0,1207.0,1168.0,1195.0,1187.0,-17.0,-25.0,10346.0,24570.15,14450.0,2248.0, +FG1709.ZCE,20170105,1195.0,1187.0,1193.0,1207.0,1188.0,1193.0,1197.0,6.0,10.0,5200.0,12450.82,15206.0,756.0, +FG1709.ZCE,20170106,1193.0,1197.0,1193.0,1206.0,1178.0,1188.0,1194.0,-9.0,-3.0,4998.0,11932.51,15884.0,678.0, +FG1709.ZCE,20170109,1188.0,1194.0,1190.0,1206.0,1184.0,1204.0,1198.0,10.0,4.0,8988.0,21530.62,20382.0,4498.0, +FG1709.ZCE,20170110,1204.0,1198.0,1203.0,1256.0,1193.0,1254.0,1226.0,56.0,28.0,13594.0,33332.05,21902.0,1520.0, +FG1709.ZCE,20170111,1254.0,1226.0,1254.0,1256.0,1234.0,1241.0,1245.0,15.0,19.0,11550.0,28751.22,23162.0,1260.0, +FG1709.ZCE,20170112,1241.0,1245.0,1242.0,1255.0,1228.0,1238.0,1243.0,-7.0,-2.0,10870.0,27026.38,24212.0,1050.0, +FG1709.ZCE,20170113,1238.0,1243.0,1240.0,1268.0,1237.0,1252.0,1252.0,9.0,9.0,9278.0,23230.56,24290.0,78.0, +FG1709.ZCE,20170116,1252.0,1252.0,1254.0,1312.0,1251.0,1301.0,1282.0,49.0,30.0,13314.0,34137.92,23264.0,-1026.0, +FG1709.ZCE,20170117,1301.0,1282.0,1299.0,1308.0,1264.0,1280.0,1285.0,-2.0,3.0,8806.0,22638.24,21718.0,-1546.0, +FG1709.ZCE,20170118,1280.0,1285.0,1283.0,1296.0,1273.0,1283.0,1285.0,-2.0,0.0,8394.0,21577.51,21296.0,-422.0, +FG1709.ZCE,20170119,1283.0,1285.0,1283.0,1295.0,1271.0,1291.0,1283.0,6.0,-2.0,5878.0,15087.04,20462.0,-834.0, +FG1709.ZCE,20170120,1291.0,1283.0,1294.0,1314.0,1283.0,1284.0,1299.0,1.0,16.0,8864.0,23020.2,21502.0,1040.0, +FG1709.ZCE,20170123,1284.0,1299.0,1290.0,1292.0,1263.0,1272.0,1279.0,-27.0,-20.0,5796.0,14823.42,20430.0,-1072.0, +FG1709.ZCE,20170124,1272.0,1279.0,1270.0,1305.0,1270.0,1297.0,1291.0,18.0,12.0,5056.0,13053.02,20032.0,-398.0, +FG1709.ZCE,20170125,1297.0,1291.0,1299.0,1309.0,1288.0,1307.0,1298.0,16.0,7.0,8056.0,20908.54,16466.0,-3566.0, +FG1709.ZCE,20170126,1307.0,1298.0,1300.0,1315.0,1298.0,1312.0,1306.0,14.0,8.0,3300.0,8618.47,16076.0,-390.0, +FG1709.ZCE,20170203,1312.0,1306.0,1327.0,1337.0,1275.0,1278.0,1294.0,-28.0,-12.0,4082.0,10567.06,16536.0,460.0, +FG1709.ZCE,20170206,1278.0,1294.0,1284.0,1294.0,1278.0,1280.0,1284.0,-14.0,-10.0,5128.0,13169.43,16700.0,164.0, +FG1709.ZCE,20170207,1280.0,1284.0,1282.0,1288.0,1263.0,1282.0,1275.0,-2.0,-9.0,7946.0,20261.27,17304.0,604.0, +FG1709.ZCE,20170208,1282.0,1275.0,1282.0,1308.0,1275.0,1304.0,1294.0,29.0,19.0,8832.0,22849.0,16256.0,-1048.0, +FG1709.ZCE,20170209,1304.0,1294.0,1305.0,1309.0,1296.0,1297.0,1302.0,3.0,8.0,6140.0,15992.98,17672.0,1416.0, +FG1709.ZCE,20170210,1297.0,1302.0,1301.0,1367.0,1293.0,1359.0,1339.0,57.0,37.0,19694.0,52731.67,24506.0,6834.0, +FG1709.ZCE,20170213,1359.0,1339.0,1362.0,1406.0,1358.0,1406.0,1384.0,67.0,45.0,28382.0,78559.59,30960.0,6454.0, +FG1709.ZCE,20170214,1406.0,1384.0,1408.0,1410.0,1389.0,1408.0,1401.0,24.0,17.0,17862.0,50033.38,29314.0,-1646.0, +FG1709.ZCE,20170215,1408.0,1401.0,1409.0,1417.0,1387.0,1392.0,1400.0,-9.0,-1.0,22590.0,63229.52,32132.0,2818.0, +FG1709.ZCE,20170216,1392.0,1400.0,1390.0,1413.0,1375.0,1387.0,1396.0,-13.0,-4.0,16736.0,46735.62,32698.0,566.0, +FG1709.ZCE,20170217,1387.0,1396.0,1390.0,1429.0,1387.0,1394.0,1409.0,-2.0,13.0,30730.0,86567.7,35730.0,3032.0, +FG1709.ZCE,20170220,1394.0,1409.0,1392.0,1414.0,1383.0,1411.0,1399.0,2.0,-10.0,17496.0,48946.08,35848.0,118.0, +FG1709.ZCE,20170221,1411.0,1399.0,1412.0,1430.0,1398.0,1405.0,1413.0,6.0,14.0,26216.0,74105.44,41542.0,5694.0, +FG1709.ZCE,20170222,1405.0,1413.0,1405.0,1410.0,1387.0,1400.0,1399.0,-13.0,-14.0,19316.0,54039.44,40692.0,-850.0, +FG1709.ZCE,20170223,1400.0,1399.0,1399.0,1407.0,1374.0,1383.0,1393.0,-16.0,-6.0,22910.0,63815.02,40258.0,-434.0, +FG1709.ZCE,20170224,1383.0,1393.0,1385.0,1388.0,1356.0,1380.0,1370.0,-13.0,-23.0,22180.0,60780.23,38198.0,-2060.0, +FG1709.ZCE,20170227,1380.0,1370.0,1379.0,1407.0,1374.0,1393.0,1391.0,23.0,21.0,20034.0,55732.12,40206.0,2008.0, +FG1709.ZCE,20170228,1393.0,1391.0,1392.0,1393.0,1362.0,1365.0,1378.0,-26.0,-13.0,19982.0,55062.32,38608.0,-1598.0, +FG1709.ZCE,20170301,1365.0,1378.0,1369.0,1376.0,1358.0,1370.0,1370.0,-8.0,-8.0,16970.0,46489.63,38694.0,86.0, +FG1709.ZCE,20170302,1370.0,1370.0,1370.0,1385.0,1366.0,1371.0,1375.0,1.0,5.0,19548.0,53745.88,38220.0,-474.0, +FG1709.ZCE,20170303,1371.0,1375.0,1367.0,1370.0,1340.0,1353.0,1351.0,-22.0,-24.0,22128.0,59804.41,36936.0,-1284.0, +FG1709.ZCE,20170306,1353.0,1351.0,1352.0,1359.0,1343.0,1346.0,1350.0,-5.0,-1.0,15912.0,42974.84,36196.0,-740.0, +FG1709.ZCE,20170307,1346.0,1350.0,1347.0,1355.0,1338.0,1342.0,1345.0,-8.0,-5.0,15508.0,41727.72,38184.0,1988.0, +FG1709.ZCE,20170308,1342.0,1345.0,1341.0,1353.0,1280.0,1285.0,1313.0,-60.0,-32.0,45646.0,119902.41,43446.0,5262.0, +FG1709.ZCE,20170309,1285.0,1313.0,1283.0,1290.0,1249.0,1259.0,1269.0,-54.0,-44.0,41754.0,105937.42,42500.0,-946.0, +FG1709.ZCE,20170310,1259.0,1269.0,1258.0,1270.0,1242.0,1245.0,1258.0,-24.0,-11.0,22412.0,56410.88,42428.0,-72.0, +FG1709.ZCE,20170313,1245.0,1258.0,1249.0,1265.0,1219.0,1257.0,1248.0,-1.0,-10.0,36344.0,90716.28,43372.0,944.0, +FG1709.ZCE,20170314,1257.0,1248.0,1255.0,1269.0,1250.0,1253.0,1256.0,5.0,8.0,27364.0,68759.73,37902.0,-5470.0, +FG1709.ZCE,20170315,1253.0,1256.0,1254.0,1279.0,1232.0,1273.0,1266.0,17.0,10.0,34616.0,87677.48,39050.0,1148.0, +FG1709.ZCE,20170316,1273.0,1266.0,1277.0,1278.0,1232.0,1262.0,1252.0,-4.0,-14.0,48004.0,120245.47,45012.0,5962.0, +FG1709.ZCE,20170317,1262.0,1252.0,1262.0,1265.0,1248.0,1256.0,1258.0,4.0,6.0,32726.0,82349.2,46186.0,1174.0, +FG1709.ZCE,20170320,1256.0,1258.0,1256.0,1260.0,1235.0,1244.0,1249.0,-14.0,-9.0,38830.0,97013.21,48462.0,2276.0, +FG1709.ZCE,20170321,1244.0,1249.0,1243.0,1252.0,1227.0,1246.0,1240.0,-3.0,-9.0,38884.0,96436.23,55028.0,6566.0, +FG1709.ZCE,20170322,1246.0,1240.0,1242.0,1247.0,1204.0,1207.0,1220.0,-33.0,-20.0,63754.0,155496.66,67932.0,12904.0, +FG1709.ZCE,20170323,1207.0,1220.0,1206.0,1221.0,1202.0,1210.0,1213.0,-10.0,-7.0,40514.0,98260.53,62874.0,-5058.0, +FG1709.ZCE,20170324,1210.0,1213.0,1210.0,1226.0,1200.0,1217.0,1213.0,4.0,0.0,51130.0,124055.36,70414.0,7540.0, +FG1709.ZCE,20170327,1217.0,1213.0,1218.0,1221.0,1186.0,1200.0,1202.0,-13.0,-11.0,61670.0,148247.21,73636.0,3222.0, +FG1709.ZCE,20170328,1200.0,1202.0,1200.0,1253.0,1198.0,1241.0,1233.0,39.0,31.0,151488.0,373454.66,95636.0,22000.0, +FG1709.ZCE,20170329,1241.0,1233.0,1239.0,1263.0,1238.0,1254.0,1251.0,21.0,18.0,98240.0,245711.98,74726.0,-20910.0, +FG1709.ZCE,20170330,1254.0,1251.0,1255.0,1258.0,1240.0,1251.0,1250.0,0.0,-1.0,76674.0,191646.44,75080.0,354.0, +FG1709.ZCE,20170331,1251.0,1250.0,1253.0,1288.0,1241.0,1281.0,1269.0,31.0,19.0,118454.0,300654.86,71728.0,-3352.0, +FG1709.ZCE,20170405,1281.0,1269.0,1289.0,1307.0,1271.0,1289.0,1290.0,20.0,21.0,113520.0,292962.96,81756.0,10028.0, +FG1709.ZCE,20170406,1289.0,1290.0,1291.0,1297.0,1275.0,1293.0,1287.0,3.0,-3.0,94112.0,242275.53,89142.0,7386.0, +FG1709.ZCE,20170407,1293.0,1287.0,1294.0,1294.0,1253.0,1272.0,1271.0,-15.0,-16.0,212794.0,540722.13,125266.0,36124.0, +FG1709.ZCE,20170410,1272.0,1271.0,1267.0,1299.0,1257.0,1283.0,1276.0,12.0,5.0,264968.0,676354.32,144376.0,19110.0, +FG1709.ZCE,20170411,1283.0,1276.0,1284.0,1288.0,1227.0,1232.0,1261.0,-44.0,-15.0,411656.0,1037982.01,223964.0,79588.0, +FG1709.ZCE,20170412,1232.0,1261.0,1232.0,1243.0,1218.0,1221.0,1229.0,-40.0,-32.0,300818.0,739246.73,218850.0,-5114.0, +FG1709.ZCE,20170413,1221.0,1229.0,1221.0,1252.0,1211.0,1237.0,1235.0,8.0,6.0,313746.0,774777.72,231482.0,12632.0, +FG1709.ZCE,20170414,1237.0,1235.0,1237.0,1255.0,1223.0,1227.0,1238.0,-8.0,3.0,400656.0,992285.16,251790.0,20308.0, +FG1709.ZCE,20170417,1227.0,1238.0,1229.0,1245.0,1204.0,1216.0,1226.0,-22.0,-12.0,410892.0,1007749.19,268406.0,16616.0, +FG1709.ZCE,20170418,1216.0,1226.0,1218.0,1225.0,1206.0,1210.0,1214.0,-16.0,-12.0,272732.0,662446.61,251444.0,-16962.0, +FG1709.ZCE,20170419,1210.0,1214.0,1203.0,1245.0,1181.0,1243.0,1213.0,29.0,-1.0,402630.0,977095.15,267608.0,16164.0, +FG1709.ZCE,20170420,1243.0,1213.0,1243.0,1274.0,1229.0,1274.0,1250.0,61.0,37.0,521770.0,1304044.76,279318.0,11710.0, +FG1709.ZCE,20170421,1274.0,1250.0,1280.0,1299.0,1276.0,1285.0,1287.0,35.0,37.0,515014.0,1325200.5,284618.0,5300.0, +FG1709.ZCE,20170424,1285.0,1287.0,1285.0,1315.0,1264.0,1308.0,1284.0,21.0,-3.0,508076.0,1305165.72,305850.0,21232.0, +FG1709.ZCE,20170425,1308.0,1284.0,1308.0,1313.0,1287.0,1294.0,1300.0,10.0,16.0,458400.0,1191579.4,286068.0,-19782.0, +FG1709.ZCE,20170426,1294.0,1300.0,1292.0,1309.0,1275.0,1277.0,1290.0,-23.0,-10.0,444544.0,1147158.42,283734.0,-2334.0, +FG1709.ZCE,20170427,1277.0,1290.0,1280.0,1297.0,1271.0,1296.0,1286.0,6.0,-4.0,360170.0,926156.7,296776.0,13042.0, +FG1709.ZCE,20170428,1296.0,1286.0,1295.0,1318.0,1285.0,1299.0,1300.0,13.0,14.0,424226.0,1103000.82,292336.0,-4440.0, +FG1709.ZCE,20170502,1299.0,1300.0,1308.0,1310.0,1281.0,1298.0,1294.0,-2.0,-6.0,202976.0,525368.07,290740.0,-1596.0, +FG1709.ZCE,20170503,1298.0,1294.0,1299.0,1302.0,1287.0,1297.0,1295.0,3.0,1.0,251896.0,652396.31,293470.0,2730.0, +FG1709.ZCE,20170504,1297.0,1295.0,1293.0,1299.0,1234.0,1246.0,1267.0,-49.0,-28.0,600922.0,1522944.51,318496.0,25026.0, +FG1709.ZCE,20170505,1246.0,1267.0,1243.0,1255.0,1227.0,1229.0,1242.0,-38.0,-25.0,401520.0,997587.31,259496.0,-59000.0, +FG1709.ZCE,20170508,1229.0,1242.0,1231.0,1252.0,1231.0,1235.0,1241.0,-7.0,-1.0,306614.0,760919.71,269644.0,10148.0, +FG1709.ZCE,20170509,1235.0,1241.0,1232.0,1242.0,1217.0,1237.0,1230.0,-4.0,-11.0,305202.0,750846.8,264406.0,-5238.0, +FG1709.ZCE,20170510,1237.0,1230.0,1238.0,1249.0,1221.0,1228.0,1236.0,-2.0,6.0,274998.0,679754.14,277838.0,13432.0, +FG1709.ZCE,20170511,1228.0,1236.0,1228.0,1285.0,1215.0,1278.0,1240.0,42.0,4.0,509914.0,1264888.71,311788.0,33950.0, +FG1709.ZCE,20170512,1278.0,1240.0,1276.0,1280.0,1256.0,1264.0,1267.0,24.0,27.0,438578.0,1111011.82,308942.0,-2846.0, +FG1709.ZCE,20170515,1264.0,1267.0,1265.0,1294.0,1252.0,1288.0,1276.0,21.0,9.0,445446.0,1136814.01,338768.0,29826.0, +FG1709.ZCE,20170516,1288.0,1276.0,1291.0,1298.0,1270.0,1287.0,1282.0,11.0,6.0,307674.0,788924.57,312068.0,-26700.0, +FG1709.ZCE,20170517,1287.0,1282.0,1288.0,1290.0,1262.0,1266.0,1276.0,-16.0,-6.0,520464.0,1328395.97,328956.0,16888.0, +FG1709.ZCE,20170518,1266.0,1276.0,1267.0,1289.0,1264.0,1279.0,1277.0,3.0,1.0,371752.0,949338.35,274002.0,-54954.0, +FG1709.ZCE,20170519,1279.0,1277.0,1273.0,1341.0,1270.0,1341.0,1310.0,64.0,33.0,761670.0,1995029.49,417212.0,143210.0, +FG1709.ZCE,20170522,1341.0,1310.0,1349.0,1359.0,1335.0,1338.0,1349.0,28.0,39.0,486822.0,1313313.62,343372.0,-73840.0, +FG1709.ZCE,20170523,1338.0,1349.0,1339.0,1358.0,1337.0,1349.0,1349.0,0.0,0.0,374932.0,1011286.68,398012.0,54640.0, +FG1709.ZCE,20170524,1349.0,1349.0,1350.0,1358.0,1325.0,1342.0,1342.0,-7.0,-7.0,483428.0,1297670.55,355792.0,-42220.0, +FG1709.ZCE,20170525,1342.0,1342.0,1343.0,1352.0,1322.0,1337.0,1338.0,-5.0,-4.0,363394.0,972762.45,359888.0,4096.0, +FG1709.ZCE,20170526,1337.0,1338.0,1338.0,1351.0,1327.0,1349.0,1341.0,11.0,3.0,395098.0,1060044.2,377820.0,17932.0, +FG1709.ZCE,20170531,1349.0,1341.0,1356.0,1392.0,1300.0,1305.0,1332.0,-36.0,-9.0,474040.0,1263241.5,350030.0,-27790.0, +FG1709.ZCE,20170601,1305.0,1332.0,1306.0,1312.0,1282.0,1296.0,1298.0,-36.0,-34.0,377806.0,980773.84,326916.0,-23114.0, +FG1709.ZCE,20170602,1296.0,1298.0,1299.0,1316.0,1288.0,1303.0,1302.0,5.0,4.0,350210.0,912236.93,361358.0,34442.0, +FG1709.ZCE,20170605,1303.0,1302.0,1303.0,1336.0,1296.0,1310.0,1317.0,8.0,15.0,506860.0,1334776.96,401590.0,40232.0, +FG1709.ZCE,20170606,1310.0,1317.0,1307.0,1320.0,1298.0,1304.0,1309.0,-13.0,-8.0,403592.0,1056941.94,378488.0,-23102.0, +FG1709.ZCE,20170607,1304.0,1309.0,1304.0,1317.0,1292.0,1298.0,1304.0,-11.0,-5.0,463262.0,1208238.08,403346.0,24858.0, +FG1709.ZCE,20170608,1298.0,1304.0,1300.0,1320.0,1288.0,1313.0,1305.0,9.0,1.0,440906.0,1150795.44,369658.0,-33688.0, +FG1709.ZCE,20170609,1313.0,1305.0,1313.0,1329.0,1311.0,1325.0,1322.0,20.0,17.0,285556.0,754731.35,377642.0,7984.0, +FG1709.ZCE,20170612,1325.0,1322.0,1328.0,1335.0,1310.0,1311.0,1320.0,-11.0,-2.0,289900.0,765604.6,372688.0,-4954.0, +FG1709.ZCE,20170613,1311.0,1320.0,1310.0,1313.0,1296.0,1304.0,1304.0,-16.0,-16.0,368950.0,962376.36,369904.0,-2784.0, +FG1709.ZCE,20170614,1304.0,1304.0,1302.0,1329.0,1293.0,1327.0,1312.0,23.0,8.0,487036.0,1277558.38,379284.0,9380.0, +FG1709.ZCE,20170615,1327.0,1312.0,1325.0,1327.0,1308.0,1315.0,1317.0,3.0,5.0,281628.0,742057.43,327350.0,-51934.0, +FG1709.ZCE,20170616,1315.0,1317.0,1314.0,1344.0,1308.0,1336.0,1328.0,19.0,11.0,433670.0,1151558.71,378636.0,51286.0, +FG1709.ZCE,20170619,1336.0,1328.0,1336.0,1340.0,1308.0,1309.0,1329.0,-19.0,1.0,342376.0,909812.01,322790.0,-55846.0, +FG1709.ZCE,20170620,1309.0,1329.0,1310.0,1315.0,1302.0,1306.0,1310.0,-23.0,-19.0,336720.0,881878.09,383444.0,60654.0, +FG1709.ZCE,20170621,1306.0,1310.0,1306.0,1312.0,1300.0,1309.0,1306.0,-1.0,-4.0,226194.0,590706.73,324730.0,-58714.0, +FG1709.ZCE,20170622,1309.0,1306.0,1310.0,1314.0,1261.0,1265.0,1289.0,-41.0,-17.0,489626.0,1262651.2,421628.0,96898.0, +FG1709.ZCE,20170623,1265.0,1289.0,1269.0,1279.0,1262.0,1268.0,1271.0,-21.0,-18.0,347602.0,883628.96,377602.0,-44026.0, +FG1709.ZCE,20170626,1268.0,1271.0,1271.0,1282.0,1264.0,1274.0,1273.0,3.0,2.0,217178.0,552829.03,377030.0,-572.0, +FG1709.ZCE,20170627,1274.0,1273.0,1271.0,1292.0,1265.0,1289.0,1277.0,16.0,4.0,266696.0,681212.56,361458.0,-15572.0, +FG1709.ZCE,20170628,1289.0,1277.0,1289.0,1301.0,1282.0,1293.0,1292.0,16.0,15.0,319628.0,826129.23,333402.0,-28056.0, +FG1709.ZCE,20170629,1293.0,1292.0,1291.0,1357.0,1287.0,1357.0,1330.0,65.0,38.0,579984.0,1542554.88,294964.0,-38438.0, +FG1709.ZCE,20170630,1357.0,1330.0,1359.0,1369.0,1348.0,1368.0,1359.0,38.0,29.0,328222.0,892031.28,284014.0,-10950.0, +FG1709.ZCE,20170703,1368.0,1359.0,1364.0,1372.0,1357.0,1368.0,1364.0,9.0,5.0,190926.0,521015.36,280678.0,-3336.0, +FG1709.ZCE,20170704,1368.0,1364.0,1368.0,1369.0,1341.0,1348.0,1353.0,-16.0,-11.0,215992.0,584262.09,262902.0,-17776.0, +FG1709.ZCE,20170705,1348.0,1353.0,1350.0,1385.0,1347.0,1373.0,1369.0,20.0,16.0,284944.0,779920.76,298866.0,35964.0, +FG1709.ZCE,20170706,1373.0,1369.0,1367.0,1373.0,1352.0,1367.0,1362.0,-2.0,-7.0,184406.0,502445.84,269666.0,-29200.0, +FG1709.ZCE,20170707,1367.0,1362.0,1365.0,1374.0,1354.0,1366.0,1364.0,4.0,2.0,173152.0,472190.43,281396.0,11730.0, +FG1709.ZCE,20170710,1366.0,1364.0,1363.0,1380.0,1345.0,1356.0,1364.0,-8.0,0.0,280260.0,764396.85,296270.0,14874.0, +FG1709.ZCE,20170711,1356.0,1364.0,1356.0,1397.0,1349.0,1375.0,1377.0,11.0,13.0,266900.0,735263.44,301258.0,4988.0, +FG1709.ZCE,20170712,1375.0,1377.0,1374.0,1389.0,1350.0,1356.0,1371.0,-21.0,-6.0,273076.0,748987.74,299440.0,-1818.0, +FG1709.ZCE,20170713,1356.0,1371.0,1357.0,1366.0,1340.0,1366.0,1355.0,-5.0,-16.0,243946.0,660952.91,285546.0,-13894.0, +FG1709.ZCE,20170714,1366.0,1355.0,1365.0,1368.0,1348.0,1356.0,1358.0,1.0,3.0,209936.0,570250.83,280466.0,-5080.0, +FG1709.ZCE,20170717,1356.0,1358.0,1358.0,1393.0,1356.0,1381.0,1377.0,23.0,19.0,299594.0,825274.17,295382.0,14916.0, +FG1709.ZCE,20170718,1381.0,1377.0,1383.0,1395.0,1371.0,1382.0,1382.0,5.0,5.0,189702.0,524407.78,288848.0,-6534.0, +FG1709.ZCE,20170719,1382.0,1382.0,1385.0,1452.0,1383.0,1452.0,1435.0,70.0,53.0,724948.0,2081312.42,439954.0,151106.0, +FG1709.ZCE,20170720,1452.0,1435.0,1454.0,1455.0,1418.0,1425.0,1435.0,-10.0,0.0,437900.0,1256697.04,366334.0,-73620.0, +FG1709.ZCE,20170721,1425.0,1435.0,1426.0,1433.0,1412.0,1427.0,1423.0,-8.0,-12.0,215934.0,614372.84,353168.0,-13166.0, +FG1709.ZCE,20170724,1427.0,1423.0,1425.0,1433.0,1401.0,1410.0,1414.0,-13.0,-9.0,224650.0,635206.64,337858.0,-15310.0, +FG1709.ZCE,20170725,1410.0,1414.0,1410.0,1425.0,1409.0,1414.0,1415.0,0.0,1.0,193392.0,547442.27,343488.0,5630.0, +FG1709.ZCE,20170726,1414.0,1415.0,1417.0,1422.0,1382.0,1395.0,1401.0,-20.0,-14.0,310784.0,870747.42,343494.0,6.0, +FG1709.ZCE,20170727,1395.0,1401.0,1395.0,1407.0,1391.0,1399.0,1399.0,-2.0,-2.0,156640.0,438182.12,325488.0,-18006.0, +FG1709.ZCE,20170728,1399.0,1399.0,1399.0,1414.0,1387.0,1395.0,1400.0,-4.0,1.0,210584.0,589668.62,317960.0,-7528.0, +FG1709.ZCE,20170731,1395.0,1400.0,1399.0,1430.0,1395.0,1422.0,1416.0,22.0,16.0,226950.0,642873.7,312510.0,-5450.0, +FG1709.ZCE,20170801,1422.0,1416.0,1420.0,1425.0,1410.0,1417.0,1418.0,1.0,2.0,138670.0,393153.57,302858.0,-9652.0, +FG1709.ZCE,20170802,1417.0,1418.0,1420.0,1441.0,1402.0,1415.0,1423.0,-3.0,5.0,292962.0,833925.21,299894.0,-2964.0, +FG1709.ZCE,20170803,1415.0,1423.0,1416.0,1428.0,1408.0,1414.0,1419.0,-9.0,-4.0,167546.0,475337.26,269788.0,-30106.0, +FG1709.ZCE,20170804,1414.0,1419.0,1418.0,1435.0,1405.0,1407.0,1418.0,-12.0,-1.0,215308.0,610804.45,250098.0,-19690.0, +FG1709.ZCE,20170807,1407.0,1418.0,1405.0,1426.0,1383.0,1386.0,1401.0,-32.0,-17.0,257888.0,722575.7,222442.0,-27656.0, +FG1709.ZCE,20170808,1386.0,1401.0,1391.0,1392.0,1377.0,1388.0,1386.0,-13.0,-15.0,131770.0,365295.47,189740.0,-32702.0, +FG1709.ZCE,20170809,1388.0,1386.0,1391.0,1432.0,1389.0,1417.0,1415.0,31.0,29.0,192310.0,544291.09,162720.0,-27020.0, +FG1709.ZCE,20170810,1417.0,1415.0,1419.0,1424.0,1400.0,1409.0,1410.0,-6.0,-5.0,105220.0,296737.04,124350.0,-38370.0, +FG1709.ZCE,20170811,1409.0,1410.0,1411.0,1413.0,1391.0,1400.0,1404.0,-10.0,-6.0,58076.0,163115.55,98812.0,-25538.0, +FG1709.ZCE,20170814,1400.0,1404.0,1404.0,1416.0,1396.0,1409.0,1405.0,5.0,1.0,63858.0,179500.95,83268.0,-15544.0, +FG1709.ZCE,20170815,1409.0,1405.0,1410.0,1416.0,1395.0,1401.0,1404.0,-4.0,-1.0,56554.0,158782.72,61978.0,-21290.0, +FG1709.ZCE,20170816,1401.0,1404.0,1405.0,1424.0,1405.0,1422.0,1415.0,18.0,11.0,35198.0,99625.78,51728.0,-10250.0, +FG1709.ZCE,20170817,1422.0,1415.0,1425.0,1448.0,1422.0,1442.0,1438.0,27.0,23.0,36290.0,104366.4,43286.0,-8442.0, +FG1709.ZCE,20170818,1442.0,1438.0,1441.0,1445.0,1436.0,1444.0,1440.0,6.0,2.0,11130.0,32063.3,36590.0,-6696.0, +FG1709.ZCE,20170821,1444.0,1440.0,1445.0,1453.0,1435.0,1452.0,1447.0,12.0,7.0,12084.0,34975.6,29674.0,-6916.0, +FG1709.ZCE,20170822,1452.0,1447.0,1450.0,1454.0,1448.0,1451.0,1450.0,4.0,3.0,6044.0,17529.75,25466.0,-4208.0, +FG1709.ZCE,20170823,1451.0,1450.0,1453.0,1453.0,1435.0,1438.0,1445.0,-12.0,-5.0,6660.0,19246.82,22776.0,-2690.0, +FG1709.ZCE,20170824,1438.0,1445.0,1443.0,1450.0,1431.0,1450.0,1441.0,5.0,-4.0,6072.0,17504.48,20542.0,-2234.0, +FG1709.ZCE,20170825,1450.0,1441.0,1448.0,1454.0,1441.0,1451.0,1450.0,10.0,9.0,4506.0,13063.52,17566.0,-2976.0, +FG1709.ZCE,20170828,1451.0,1450.0,1454.0,1454.0,1439.0,1451.0,1446.0,1.0,-4.0,4794.0,13863.35,15288.0,-2278.0, +FG1709.ZCE,20170829,1451.0,1446.0,1446.0,1456.0,1446.0,1452.0,1452.0,6.0,6.0,4568.0,13264.26,12414.0,-2874.0, +FG1709.ZCE,20170830,1452.0,1452.0,1454.0,1457.0,1448.0,1457.0,1455.0,5.0,3.0,4440.0,12920.75,9464.0,-2950.0, +FG1709.ZCE,20170831,1457.0,1455.0,1453.0,1463.0,1450.0,1463.0,1456.0,8.0,1.0,9182.0,26734.23,1082.0,-8382.0, +FG1709.ZCE,20170901,1463.0,1456.0,1465.0,1499.0,1440.0,1496.0,1471.0,40.0,15.0,1146.0,3372.47,214.0,-868.0, +FG1709.ZCE,20170904,1496.0,1471.0,1499.0,1545.0,1499.0,1500.0,1512.0,29.0,41.0,156.0,471.64,214.0,0.0, +FG1709.ZCE,20170905,1500.0,1512.0,1490.0,1501.0,1486.0,1498.0,1497.0,-14.0,-15.0,18.0,53.89,208.0,-6.0, +FG1709.ZCE,20170906,1498.0,1497.0,,,,,1497.0,,0.0,0.0,0.0,208.0,0.0, +FG1709.ZCE,20170907,,1497.0,,,,,1486.0,,-11.0,0.0,0.0,208.0,0.0, +FG1709.ZCE,20170908,,1486.0,1498.0,1498.0,1452.0,1452.0,1465.0,-34.0,-21.0,100.0,292.98,108.0,-100.0, +FG1709.ZCE,20170911,1452.0,1465.0,,,,,1462.0,,-3.0,0.0,0.0,108.0,0.0, +FG1709.ZCE,20170912,,1462.0,,,,,1472.0,,10.0,0.0,0.0,108.0,0.0, +FG1709.ZCE,20170913,,1472.0,,,,,1471.0,,-1.0,0.0,0.0,108.0,0.0, +FG1709.ZCE,20170914,,1471.0,,,,,1479.0,,8.0,0.0,0.0,0.0,-108.0, diff --git a/data/FG/FG1710.csv b/data/FG/FG1710.csv new file mode 100644 index 0000000..0c3845d --- /dev/null +++ b/data/FG/FG1710.csv @@ -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 +FG1710.ZCE,20161024,,1043.0,,,,,1056.0,,13.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161025,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161026,,1056.0,1113.0,1113.0,1047.0,1055.0,1075.0,-1.0,19.0,26.0,55.88,0.0,0.0, +FG1710.ZCE,20161027,1055.0,1075.0,1039.0,1055.0,1039.0,1055.0,1047.0,-20.0,-28.0,8.0,16.75,8.0,8.0, +FG1710.ZCE,20161028,1055.0,1047.0,,,,,1044.0,,-3.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20161031,,1044.0,1050.0,1077.0,1050.0,1077.0,1058.0,33.0,14.0,12.0,25.38,14.0,6.0, +FG1710.ZCE,20161101,1077.0,1058.0,,,,,1083.0,,25.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20161102,,1083.0,1106.0,1127.0,1106.0,1125.0,1114.0,42.0,31.0,14.0,31.19,8.0,-6.0, +FG1710.ZCE,20161103,1125.0,1114.0,1135.0,1135.0,1096.0,1129.0,1120.0,15.0,6.0,6.0,13.44,6.0,-2.0, +FG1710.ZCE,20161104,1129.0,1120.0,,,,,1120.0,,0.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20161107,,1120.0,,,,,1151.0,,31.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20161108,,1151.0,1175.0,1181.0,1175.0,1181.0,1178.0,30.0,27.0,14.0,33.0,8.0,2.0, +FG1710.ZCE,20161109,1181.0,1178.0,,,,,1178.0,,0.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20161110,,1178.0,1200.0,1220.0,1200.0,1219.0,1215.0,41.0,37.0,16.0,38.88,4.0,-4.0, +FG1710.ZCE,20161111,1219.0,1215.0,1253.0,1261.0,1232.0,1261.0,1252.0,46.0,37.0,10.0,25.03,4.0,0.0, +FG1710.ZCE,20161114,1261.0,1252.0,,,,,1236.0,,-16.0,0.0,0.0,4.0,0.0, +FG1710.ZCE,20161115,,1236.0,1241.0,1241.0,1188.0,1188.0,1219.0,-48.0,-17.0,8.0,19.5,6.0,2.0, +FG1710.ZCE,20161116,1188.0,1219.0,,,,,1219.0,,0.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20161117,,1219.0,,,,,1219.0,,0.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20161118,,1219.0,,,,,1208.0,,-11.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20161121,,1208.0,,,,,1186.0,,-22.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20161122,,1186.0,1215.0,1233.0,1211.0,1211.0,1218.0,25.0,32.0,8.0,19.48,6.0,0.0, +FG1710.ZCE,20161123,1211.0,1218.0,1245.0,1245.0,1231.0,1231.0,1240.0,13.0,22.0,6.0,14.88,2.0,-4.0, +FG1710.ZCE,20161124,1231.0,1240.0,1243.0,1243.0,1243.0,1243.0,1243.0,3.0,3.0,2.0,4.97,4.0,2.0, +FG1710.ZCE,20161125,1243.0,1243.0,,,,,1249.0,,6.0,0.0,0.0,4.0,0.0, +FG1710.ZCE,20161128,,1249.0,1298.0,1298.0,1298.0,1298.0,1298.0,49.0,49.0,2.0,5.19,2.0,-2.0, +FG1710.ZCE,20161129,1298.0,1298.0,,,,,1278.0,,-20.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161130,,1278.0,,,,,1229.0,,-49.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161201,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161202,,1229.0,,,,,1196.0,,-33.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161205,,1196.0,,,,,1200.0,,4.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161206,,1200.0,,,,,1200.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161207,,1200.0,,,,,1239.0,,39.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161208,,1239.0,1275.0,1275.0,1275.0,1275.0,1275.0,36.0,36.0,2.0,5.1,0.0,-2.0, +FG1710.ZCE,20161209,1275.0,1275.0,,,,,1276.0,,1.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161212,,1276.0,,,,,1314.0,,38.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161213,,1314.0,,,,,1329.0,,15.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161214,,1329.0,,,,,1338.0,,9.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161215,,1338.0,,,,,1348.0,,10.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161216,,1348.0,,,,,1348.0,,0.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161219,,1348.0,,,,,1336.0,,-12.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161220,,1336.0,,,,,1336.0,,0.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161221,,1336.0,,,,,1322.0,,-14.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161222,,1322.0,1256.0,1285.0,1256.0,1285.0,1271.0,-37.0,-51.0,4.0,10.16,0.0,0.0, +FG1710.ZCE,20161223,1285.0,1271.0,,,,,1264.0,,-7.0,0.0,0.0,0.0,0.0, +FG1710.ZCE,20161226,,1264.0,1236.0,1236.0,1200.0,1200.0,1218.0,-64.0,-46.0,4.0,9.74,2.0,2.0, +FG1710.ZCE,20161227,1200.0,1218.0,,,,,1229.0,,11.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161228,,1229.0,,,,,1247.0,,18.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161229,,1247.0,,,,,1247.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20161230,,1247.0,,,,,1236.0,,-11.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170103,,1236.0,,,,,1220.0,,-16.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170104,,1220.0,,,,,1215.0,,-5.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170105,,1215.0,,,,,1215.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170106,,1215.0,1179.0,1199.0,1175.0,1199.0,1188.0,-16.0,-27.0,12.0,28.5,6.0,4.0, +FG1710.ZCE,20170109,1199.0,1188.0,1191.0,1191.0,1191.0,1191.0,1191.0,3.0,3.0,2.0,4.76,4.0,-2.0, +FG1710.ZCE,20170110,1191.0,1191.0,1197.0,1197.0,1197.0,1197.0,1197.0,6.0,6.0,2.0,4.79,4.0,0.0, +FG1710.ZCE,20170111,1197.0,1197.0,,,,,1216.0,,19.0,0.0,0.0,4.0,0.0, +FG1710.ZCE,20170112,,1216.0,,,,,1223.0,,7.0,0.0,0.0,4.0,0.0, +FG1710.ZCE,20170113,,1223.0,,,,,1237.0,,14.0,0.0,0.0,4.0,0.0, +FG1710.ZCE,20170116,,1237.0,,,,,1267.0,,30.0,0.0,0.0,4.0,0.0, +FG1710.ZCE,20170117,,1267.0,1311.0,1311.0,1311.0,1311.0,1311.0,44.0,44.0,4.0,10.49,2.0,-2.0, +FG1710.ZCE,20170118,1311.0,1311.0,,,,,1288.0,,-23.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170119,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170120,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170123,,1288.0,1281.0,1291.0,1281.0,1291.0,1286.0,3.0,-2.0,4.0,10.29,2.0,0.0, +FG1710.ZCE,20170124,1291.0,1286.0,,,,,1287.0,,1.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170125,,1287.0,,,,,1287.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170126,,1287.0,,,,,1292.0,,5.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170203,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170206,,1292.0,1274.0,1293.0,1270.0,1270.0,1279.0,-22.0,-13.0,6.0,15.35,4.0,2.0, +FG1710.ZCE,20170207,1270.0,1279.0,1277.0,1277.0,1277.0,1277.0,1277.0,-2.0,-2.0,2.0,5.11,2.0,-2.0, +FG1710.ZCE,20170208,1277.0,1277.0,,,,,1290.0,,13.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170209,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170210,,1290.0,,,,,1327.0,,37.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170213,,1327.0,,,,,1372.0,,45.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170214,,1372.0,,,,,1396.0,,24.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170215,,1396.0,,,,,1393.0,,-3.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170216,,1393.0,,,,,1386.0,,-7.0,0.0,0.0,2.0,0.0, +FG1710.ZCE,20170217,,1386.0,1394.0,1422.0,1392.0,1392.0,1405.0,6.0,19.0,8.0,22.48,6.0,4.0, +FG1710.ZCE,20170220,1392.0,1405.0,,,,,1405.0,,0.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20170221,,1405.0,,,,,1401.0,,-4.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20170222,,1401.0,1401.0,1401.0,1365.0,1365.0,1375.0,-36.0,-26.0,30.0,82.51,32.0,26.0, +FG1710.ZCE,20170223,1365.0,1375.0,1390.0,1390.0,1390.0,1390.0,1390.0,15.0,15.0,6.0,16.68,26.0,-6.0, +FG1710.ZCE,20170224,1390.0,1390.0,1348.0,1348.0,1340.0,1340.0,1345.0,-50.0,-45.0,6.0,16.14,20.0,-6.0, +FG1710.ZCE,20170227,1340.0,1345.0,,,,,1366.0,,21.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170228,,1366.0,,,,,1352.0,,-14.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170301,,1352.0,,,,,1352.0,,0.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170302,,1352.0,,,,,1352.0,,0.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170303,,1352.0,,,,,1338.0,,-14.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170306,,1338.0,,,,,1332.0,,-6.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170307,,1332.0,,,,,1327.0,,-5.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170308,,1327.0,,,,,1270.0,,-57.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170309,,1270.0,,,,,1242.0,,-28.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170310,,1242.0,,,,,1229.0,,-13.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170313,,1229.0,1212.0,1246.0,1167.0,1245.0,1209.0,16.0,-20.0,42.0,101.59,20.0,0.0, +FG1710.ZCE,20170314,1245.0,1209.0,,,,,1232.0,,23.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170315,,1232.0,,,,,1254.0,,22.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170316,,1254.0,1242.0,1242.0,1228.0,1228.0,1235.0,-26.0,-19.0,4.0,9.88,16.0,-4.0, +FG1710.ZCE,20170317,1228.0,1235.0,1250.0,1250.0,1240.0,1240.0,1245.0,5.0,10.0,4.0,9.96,14.0,-2.0, +FG1710.ZCE,20170320,1240.0,1245.0,,,,,1241.0,,-4.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20170321,,1241.0,,,,,1241.0,,0.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20170322,,1241.0,,,,,1205.0,,-36.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20170323,,1205.0,,,,,1205.0,,0.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20170324,,1205.0,,,,,1205.0,,0.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20170327,,1205.0,,,,,1199.0,,-6.0,0.0,0.0,14.0,0.0, +FG1710.ZCE,20170328,,1199.0,1216.0,1227.0,1211.0,1227.0,1218.0,28.0,19.0,6.0,14.62,12.0,-2.0, +FG1710.ZCE,20170329,1227.0,1218.0,,,,,1238.0,,20.0,0.0,0.0,12.0,0.0, +FG1710.ZCE,20170330,,1238.0,1238.0,1238.0,1238.0,1238.0,1238.0,0.0,0.0,2.0,4.95,14.0,2.0, +FG1710.ZCE,20170331,1238.0,1238.0,1266.0,1271.0,1266.0,1268.0,1268.0,30.0,30.0,12.0,30.42,8.0,-6.0, +FG1710.ZCE,20170405,1268.0,1268.0,1300.0,1300.0,1290.0,1290.0,1295.0,22.0,27.0,8.0,20.72,10.0,2.0, +FG1710.ZCE,20170406,1290.0,1295.0,,,,,1284.0,,-11.0,0.0,0.0,10.0,0.0, +FG1710.ZCE,20170407,,1284.0,,,,,1264.0,,-20.0,0.0,0.0,10.0,0.0, +FG1710.ZCE,20170410,,1264.0,1280.0,1280.0,1280.0,1280.0,1280.0,16.0,16.0,6.0,15.36,12.0,2.0, +FG1710.ZCE,20170411,1280.0,1280.0,1246.0,1248.0,1246.0,1248.0,1248.0,-32.0,-32.0,8.0,19.96,6.0,-6.0, +FG1710.ZCE,20170412,1248.0,1248.0,,,,,1220.0,,-28.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20170413,,1220.0,,,,,1227.0,,7.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20170414,,1227.0,,,,,1227.0,,0.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20170417,,1227.0,1226.0,1226.0,1216.0,1216.0,1221.0,-11.0,-6.0,4.0,9.77,8.0,2.0, +FG1710.ZCE,20170418,1216.0,1221.0,1209.0,1213.0,1209.0,1211.0,1211.0,-10.0,-10.0,6.0,14.53,10.0,2.0, +FG1710.ZCE,20170419,1211.0,1211.0,1223.0,1236.0,1223.0,1233.0,1232.0,22.0,21.0,10.0,24.64,12.0,2.0, +FG1710.ZCE,20170420,1233.0,1232.0,1230.0,1269.0,1230.0,1257.0,1252.0,25.0,20.0,18.0,45.06,14.0,2.0, +FG1710.ZCE,20170421,1257.0,1252.0,1277.0,1277.0,1269.0,1269.0,1273.0,17.0,21.0,4.0,10.18,12.0,-2.0, +FG1710.ZCE,20170424,1269.0,1273.0,1262.0,1286.0,1253.0,1286.0,1268.0,13.0,-5.0,14.0,35.52,8.0,-4.0, +FG1710.ZCE,20170425,1286.0,1268.0,1300.0,1300.0,1274.0,1274.0,1287.0,6.0,19.0,4.0,10.3,8.0,0.0, +FG1710.ZCE,20170426,1274.0,1287.0,1277.0,1286.0,1277.0,1286.0,1282.0,-1.0,-5.0,4.0,10.25,8.0,0.0, +FG1710.ZCE,20170427,1286.0,1282.0,,,,,1282.0,,0.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20170428,,1282.0,,,,,1285.0,,3.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20170502,,1285.0,,,,,1285.0,,0.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20170503,,1285.0,,,,,1285.0,,0.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20170504,,1285.0,1261.0,1268.0,1261.0,1268.0,1263.0,-17.0,-22.0,10.0,25.27,6.0,-2.0, +FG1710.ZCE,20170505,1268.0,1263.0,1263.0,1263.0,1208.0,1211.0,1222.0,-52.0,-41.0,820.0,2003.87,10.0,4.0, +FG1710.ZCE,20170508,1211.0,1222.0,,,,,1222.0,,0.0,0.0,0.0,10.0,0.0, +FG1710.ZCE,20170509,,1222.0,,,,,1222.0,,0.0,0.0,0.0,10.0,0.0, +FG1710.ZCE,20170510,,1222.0,1224.0,1228.0,1217.0,1228.0,1224.0,6.0,2.0,16.0,39.15,12.0,2.0, +FG1710.ZCE,20170511,1228.0,1224.0,1236.0,1260.0,1236.0,1250.0,1253.0,26.0,29.0,22.0,55.12,10.0,-2.0, +FG1710.ZCE,20170512,1250.0,1253.0,1248.0,1250.0,1248.0,1250.0,1249.0,-3.0,-4.0,4.0,9.99,8.0,-2.0, +FG1710.ZCE,20170515,1250.0,1249.0,1256.0,1256.0,1256.0,1256.0,1256.0,7.0,7.0,2.0,5.02,8.0,0.0, +FG1710.ZCE,20170516,1256.0,1256.0,,,,,1270.0,,14.0,0.0,0.0,8.0,0.0, +FG1710.ZCE,20170517,,1270.0,1266.0,1266.0,1266.0,1266.0,1266.0,-4.0,-4.0,2.0,5.06,10.0,2.0, +FG1710.ZCE,20170518,1266.0,1266.0,1274.0,1276.0,1272.0,1272.0,1274.0,6.0,8.0,6.0,15.29,8.0,-2.0, +FG1710.ZCE,20170519,1272.0,1274.0,1284.0,1326.0,1284.0,1321.0,1313.0,47.0,39.0,8.0,21.01,10.0,2.0, +FG1710.ZCE,20170522,1321.0,1313.0,1339.0,1339.0,1326.0,1330.0,1333.0,17.0,20.0,8.0,21.33,14.0,4.0, +FG1710.ZCE,20170523,1330.0,1333.0,1323.0,1330.0,1323.0,1330.0,1329.0,-3.0,-4.0,12.0,31.89,20.0,6.0, +FG1710.ZCE,20170524,1330.0,1329.0,1330.0,1330.0,1330.0,1330.0,1330.0,1.0,1.0,12.0,31.92,30.0,10.0, +FG1710.ZCE,20170525,1330.0,1330.0,1334.0,1334.0,1325.0,1325.0,1328.0,-5.0,-2.0,6.0,15.94,30.0,0.0, +FG1710.ZCE,20170526,1325.0,1328.0,1344.0,1344.0,1326.0,1327.0,1331.0,-1.0,3.0,8.0,21.29,32.0,2.0, +FG1710.ZCE,20170531,1327.0,1331.0,1335.0,1335.0,1300.0,1300.0,1324.0,-31.0,-7.0,120.0,317.67,124.0,92.0, +FG1710.ZCE,20170601,1300.0,1324.0,1299.0,1300.0,1285.0,1292.0,1293.0,-32.0,-31.0,62.0,160.32,150.0,26.0, +FG1710.ZCE,20170602,1292.0,1293.0,1291.0,1308.0,1290.0,1300.0,1296.0,7.0,3.0,20.0,51.83,156.0,6.0, +FG1710.ZCE,20170605,1300.0,1296.0,1293.0,1300.0,1289.0,1292.0,1294.0,-4.0,-2.0,82.0,212.14,102.0,-54.0, +FG1710.ZCE,20170606,1292.0,1294.0,1290.0,1301.0,1290.0,1293.0,1295.0,-1.0,1.0,6.0,15.54,106.0,4.0, +FG1710.ZCE,20170607,1293.0,1295.0,1288.0,1314.0,1285.0,1290.0,1294.0,-5.0,-1.0,18.0,46.57,116.0,10.0, +FG1710.ZCE,20170608,1290.0,1294.0,1292.0,1309.0,1286.0,1303.0,1298.0,9.0,4.0,46.0,119.45,142.0,26.0, +FG1710.ZCE,20170609,1303.0,1298.0,1310.0,1320.0,1306.0,1306.0,1310.0,8.0,12.0,26.0,68.1,154.0,12.0, +FG1710.ZCE,20170612,1306.0,1310.0,1310.0,1310.0,1285.0,1294.0,1295.0,-16.0,-15.0,24.0,62.14,148.0,-6.0, +FG1710.ZCE,20170613,1294.0,1295.0,1291.0,1291.0,1285.0,1285.0,1288.0,-10.0,-7.0,24.0,61.8,142.0,-6.0, +FG1710.ZCE,20170614,1285.0,1288.0,1285.0,1309.0,1281.0,1309.0,1302.0,21.0,14.0,32.0,83.31,144.0,2.0, +FG1710.ZCE,20170615,1309.0,1302.0,1306.0,1313.0,1302.0,1313.0,1310.0,11.0,8.0,24.0,62.86,140.0,-4.0, +FG1710.ZCE,20170616,1313.0,1310.0,1316.0,1316.0,1316.0,1316.0,1316.0,6.0,6.0,2.0,5.26,140.0,0.0, +FG1710.ZCE,20170619,1316.0,1316.0,,,,,1311.0,,-5.0,0.0,0.0,140.0,0.0, +FG1710.ZCE,20170620,,1311.0,1306.0,1309.0,1301.0,1301.0,1305.0,-10.0,-6.0,8.0,20.88,138.0,-2.0, +FG1710.ZCE,20170621,1301.0,1305.0,1297.0,1303.0,1297.0,1303.0,1301.0,-2.0,-4.0,14.0,36.44,138.0,0.0, +FG1710.ZCE,20170622,1303.0,1301.0,1306.0,1306.0,1276.0,1281.0,1287.0,-20.0,-14.0,24.0,61.77,146.0,8.0, +FG1710.ZCE,20170623,1281.0,1287.0,1285.0,1285.0,1252.0,1257.0,1262.0,-30.0,-25.0,370.0,933.59,258.0,112.0, +FG1710.ZCE,20170626,1257.0,1262.0,1255.0,1262.0,1254.0,1262.0,1255.0,0.0,-7.0,18.0,45.19,274.0,16.0, +FG1710.ZCE,20170627,1262.0,1255.0,,,,,1275.0,,20.0,0.0,0.0,274.0,0.0, +FG1710.ZCE,20170628,,1275.0,1296.0,1296.0,1286.0,1286.0,1293.0,11.0,18.0,12.0,31.02,274.0,0.0, +FG1710.ZCE,20170629,1286.0,1293.0,1338.0,1338.0,1334.0,1334.0,1337.0,41.0,44.0,6.0,16.04,270.0,-4.0, +FG1710.ZCE,20170630,1334.0,1337.0,1329.0,1338.0,1324.0,1330.0,1326.0,-7.0,-11.0,266.0,705.62,300.0,30.0, +FG1710.ZCE,20170703,1330.0,1326.0,1331.0,1348.0,1331.0,1340.0,1338.0,14.0,12.0,114.0,304.96,236.0,-64.0, +FG1710.ZCE,20170704,1340.0,1338.0,1405.0,1405.0,1322.0,1348.0,1358.0,10.0,20.0,24.0,65.18,236.0,0.0, +FG1710.ZCE,20170705,1348.0,1358.0,1339.0,1355.0,1339.0,1349.0,1350.0,-9.0,-8.0,168.0,453.46,170.0,-66.0, +FG1710.ZCE,20170706,1349.0,1350.0,1339.0,1347.0,1335.0,1335.0,1339.0,-15.0,-11.0,16.0,42.85,170.0,0.0, +FG1710.ZCE,20170707,1335.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,170.0,0.0, +FG1710.ZCE,20170710,,1339.0,1350.0,1354.0,1335.0,1335.0,1350.0,-4.0,11.0,76.0,205.13,120.0,-50.0, +FG1710.ZCE,20170711,1335.0,1350.0,1346.0,1371.0,1346.0,1362.0,1361.0,12.0,11.0,24.0,65.34,108.0,-12.0, +FG1710.ZCE,20170712,1362.0,1361.0,,,,,1341.0,,-20.0,0.0,0.0,108.0,0.0, +FG1710.ZCE,20170713,,1341.0,1334.0,1353.0,1334.0,1337.0,1338.0,-4.0,-3.0,10.0,26.77,110.0,2.0, +FG1710.ZCE,20170714,1337.0,1338.0,,,,,1339.0,,1.0,0.0,0.0,110.0,0.0, +FG1710.ZCE,20170717,,1339.0,1367.0,1367.0,1317.0,1355.0,1346.0,16.0,7.0,110.0,296.12,92.0,-18.0, +FG1710.ZCE,20170718,1355.0,1346.0,1365.0,1384.0,1363.0,1363.0,1368.0,17.0,22.0,40.0,109.47,68.0,-24.0, +FG1710.ZCE,20170719,1363.0,1368.0,1385.0,1434.0,1384.0,1427.0,1413.0,59.0,45.0,30.0,84.77,74.0,6.0, +FG1710.ZCE,20170720,1427.0,1413.0,1400.0,1409.0,1400.0,1400.0,1401.0,-13.0,-12.0,26.0,72.84,76.0,2.0, +FG1710.ZCE,20170721,1400.0,1401.0,1405.0,1408.0,1405.0,1408.0,1407.0,7.0,6.0,40.0,112.58,46.0,-30.0, +FG1710.ZCE,20170724,1408.0,1407.0,1408.0,1408.0,1377.0,1377.0,1393.0,-30.0,-14.0,4.0,11.14,48.0,2.0, +FG1710.ZCE,20170725,1377.0,1393.0,1377.0,1402.0,1377.0,1402.0,1390.0,9.0,-3.0,22.0,61.18,46.0,-2.0, +FG1710.ZCE,20170726,1402.0,1390.0,1386.0,1386.0,1381.0,1381.0,1384.0,-9.0,-6.0,4.0,11.07,44.0,-2.0, +FG1710.ZCE,20170727,1381.0,1384.0,1398.0,1398.0,1377.0,1391.0,1387.0,7.0,3.0,22.0,61.03,44.0,0.0, +FG1710.ZCE,20170728,1391.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,44.0,0.0, +FG1710.ZCE,20170731,,1387.0,1360.0,1423.0,1360.0,1405.0,1394.0,18.0,7.0,8.0,22.31,42.0,-2.0, +FG1710.ZCE,20170801,1405.0,1394.0,1390.0,1418.0,1390.0,1404.0,1401.0,10.0,7.0,174.0,487.39,98.0,56.0, +FG1710.ZCE,20170802,1404.0,1401.0,1412.0,1430.0,1394.0,1397.0,1416.0,-4.0,15.0,114.0,322.86,102.0,4.0, +FG1710.ZCE,20170803,1397.0,1416.0,1406.0,1406.0,1406.0,1406.0,1406.0,-10.0,-10.0,2.0,5.62,102.0,0.0, +FG1710.ZCE,20170804,1406.0,1406.0,1415.0,1425.0,1397.0,1397.0,1404.0,-9.0,-2.0,14.0,39.3,110.0,8.0, +FG1710.ZCE,20170807,1397.0,1404.0,1392.0,1393.0,1383.0,1383.0,1389.0,-21.0,-15.0,62.0,172.26,52.0,-58.0, +FG1710.ZCE,20170808,1383.0,1389.0,1394.0,1394.0,1394.0,1394.0,1394.0,5.0,5.0,4.0,11.15,52.0,0.0, +FG1710.ZCE,20170809,1394.0,1394.0,1398.0,1422.0,1393.0,1410.0,1406.0,16.0,12.0,8.0,22.49,48.0,-4.0, +FG1710.ZCE,20170810,1410.0,1406.0,1408.0,1408.0,1408.0,1408.0,1408.0,2.0,2.0,2.0,5.63,48.0,0.0, +FG1710.ZCE,20170811,1408.0,1408.0,1408.0,1415.0,1383.0,1398.0,1401.0,-10.0,-7.0,8.0,22.42,50.0,2.0, +FG1710.ZCE,20170814,1398.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,50.0,0.0, +FG1710.ZCE,20170815,,1401.0,1388.0,1388.0,1388.0,1388.0,1388.0,-13.0,-13.0,2.0,5.55,50.0,0.0, +FG1710.ZCE,20170816,1388.0,1388.0,1410.0,1410.0,1406.0,1406.0,1408.0,18.0,20.0,10.0,28.16,48.0,-2.0, +FG1710.ZCE,20170817,1406.0,1408.0,1409.0,1424.0,1409.0,1424.0,1417.0,16.0,9.0,14.0,39.69,38.0,-10.0, +FG1710.ZCE,20170818,1424.0,1417.0,1437.0,1437.0,1406.0,1408.0,1425.0,-9.0,8.0,12.0,34.19,36.0,-2.0, +FG1710.ZCE,20170821,1408.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,36.0,0.0, +FG1710.ZCE,20170822,,1425.0,1436.0,1444.0,1419.0,1444.0,1432.0,19.0,7.0,10.0,28.65,36.0,0.0, +FG1710.ZCE,20170823,1444.0,1432.0,1447.0,1447.0,1415.0,1415.0,1431.0,-17.0,-1.0,4.0,11.45,36.0,0.0, +FG1710.ZCE,20170824,1415.0,1431.0,,,,,1427.0,,-4.0,0.0,0.0,36.0,0.0, +FG1710.ZCE,20170825,,1427.0,,,,,1427.0,,0.0,0.0,0.0,36.0,0.0, +FG1710.ZCE,20170828,,1427.0,1400.0,1444.0,1396.0,1444.0,1435.0,17.0,8.0,38.0,109.08,42.0,6.0, +FG1710.ZCE,20170829,1444.0,1435.0,1442.0,1442.0,1418.0,1421.0,1420.0,-14.0,-15.0,34.0,96.54,54.0,12.0, +FG1710.ZCE,20170830,1421.0,1420.0,1420.0,1469.0,1420.0,1449.0,1450.0,29.0,30.0,46.0,133.36,60.0,6.0, +FG1710.ZCE,20170831,1449.0,1450.0,1459.0,1459.0,1423.0,1450.0,1443.0,0.0,-7.0,12.0,34.62,60.0,0.0, +FG1710.ZCE,20170901,1450.0,1443.0,1468.0,1482.0,1447.0,1447.0,1465.0,4.0,22.0,22.0,64.44,50.0,-10.0, +FG1710.ZCE,20170904,1447.0,1465.0,1447.0,1452.0,1447.0,1452.0,1450.0,-13.0,-15.0,4.0,11.6,46.0,-4.0, +FG1710.ZCE,20170905,1452.0,1450.0,1450.0,1450.0,1450.0,1450.0,1450.0,0.0,0.0,2.0,5.8,46.0,0.0, +FG1710.ZCE,20170906,1450.0,1450.0,1454.0,1454.0,1450.0,1450.0,1453.0,0.0,3.0,6.0,17.43,40.0,-6.0, +FG1710.ZCE,20170907,1450.0,1453.0,1450.0,1455.0,1444.0,1444.0,1448.0,-9.0,-5.0,12.0,34.74,30.0,-10.0, +FG1710.ZCE,20170908,1444.0,1448.0,,,,,1444.0,,-4.0,0.0,0.0,30.0,0.0, +FG1710.ZCE,20170911,,1444.0,,,,,1444.0,,0.0,0.0,0.0,30.0,0.0, +FG1710.ZCE,20170912,,1444.0,1450.0,1450.0,1450.0,1450.0,1450.0,6.0,6.0,2.0,5.8,28.0,-2.0, +FG1710.ZCE,20170913,1450.0,1450.0,,,,,1450.0,,0.0,0.0,0.0,28.0,0.0, +FG1710.ZCE,20170914,,1450.0,1450.0,1450.0,1450.0,1450.0,1450.0,0.0,0.0,4.0,11.6,24.0,-4.0, +FG1710.ZCE,20170915,1450.0,1450.0,1446.0,1446.0,1386.0,1386.0,1416.0,-64.0,-34.0,4.0,11.33,22.0,-2.0, +FG1710.ZCE,20170918,1386.0,1416.0,,,,,1385.0,,-31.0,0.0,0.0,22.0,0.0, +FG1710.ZCE,20170919,,1385.0,1419.0,1419.0,1419.0,1419.0,1419.0,34.0,34.0,2.0,5.68,20.0,-2.0, +FG1710.ZCE,20170920,1419.0,1419.0,,,,,1417.0,,-2.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170921,,1417.0,,,,,1417.0,,0.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170922,,1417.0,,,,,1417.0,,0.0,0.0,0.0,20.0,0.0, +FG1710.ZCE,20170925,,1417.0,1390.0,1408.0,1390.0,1408.0,1399.0,-9.0,-18.0,4.0,11.19,20.0,0.0, +FG1710.ZCE,20170926,1408.0,1399.0,1371.0,1450.0,1365.0,1450.0,1410.0,51.0,11.0,50.0,141.02,28.0,8.0, +FG1710.ZCE,20170927,1450.0,1410.0,1436.0,1455.0,1436.0,1455.0,1441.0,45.0,31.0,8.0,23.05,20.0,-8.0, +FG1710.ZCE,20170928,1455.0,1441.0,1460.0,1460.0,1460.0,1460.0,1460.0,19.0,19.0,2.0,5.84,18.0,-2.0, +FG1710.ZCE,20170929,1460.0,1460.0,1359.0,1388.0,1359.0,1388.0,1374.0,-72.0,-86.0,4.0,10.99,18.0,0.0, +FG1710.ZCE,20171009,1388.0,1374.0,1471.0,1471.0,1471.0,1471.0,1471.0,97.0,97.0,12.0,35.3,6.0,-12.0, +FG1710.ZCE,20171010,1471.0,1471.0,,,,,1507.0,,36.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171011,,1507.0,,,,,1523.0,,16.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171012,,1523.0,,,,,1522.0,,-1.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171013,,1522.0,,,,,1534.0,,12.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171016,,1534.0,,,,,1543.0,,9.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171017,,1543.0,,,,,1544.0,,1.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171018,,1544.0,,,,,1541.0,,-3.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171019,,1541.0,,,,,1535.0,,-6.0,0.0,0.0,6.0,0.0, +FG1710.ZCE,20171020,,1535.0,,,,,1547.0,,12.0,0.0,0.0,0.0,-6.0, diff --git a/data/FG/FG1711.csv b/data/FG/FG1711.csv new file mode 100644 index 0000000..dfe9081 --- /dev/null +++ b/data/FG/FG1711.csv @@ -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 +FG1711.ZCE,20161115,,1236.0,1152.0,1152.0,1152.0,1152.0,1152.0,-84.0,-84.0,2.0,4.61,2.0,2.0, +FG1711.ZCE,20161116,1152.0,1152.0,1162.0,1207.0,1151.0,1175.0,1174.0,23.0,22.0,14.0,32.88,6.0,4.0, +FG1711.ZCE,20161117,1175.0,1174.0,,,,,1187.0,,13.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20161118,,1187.0,1245.0,1245.0,1144.0,1144.0,1201.0,-43.0,14.0,6.0,14.41,6.0,0.0, +FG1711.ZCE,20161121,1144.0,1201.0,1168.0,1179.0,1166.0,1179.0,1172.0,-22.0,-29.0,8.0,18.74,10.0,4.0, +FG1711.ZCE,20161122,1179.0,1172.0,1196.0,1214.0,1196.0,1214.0,1201.0,42.0,29.0,8.0,19.21,14.0,4.0, +FG1711.ZCE,20161123,1214.0,1201.0,1230.0,1230.0,1196.0,1199.0,1208.0,-2.0,7.0,8.0,19.32,14.0,0.0, +FG1711.ZCE,20161124,1199.0,1208.0,1230.0,1237.0,1192.0,1192.0,1216.0,-16.0,8.0,8.0,19.45,16.0,2.0, +FG1711.ZCE,20161125,1192.0,1216.0,,,,,1216.0,,0.0,0.0,0.0,16.0,0.0, +FG1711.ZCE,20161128,,1216.0,1255.0,1255.0,1255.0,1255.0,1255.0,39.0,39.0,2.0,5.02,18.0,2.0, +FG1711.ZCE,20161129,1255.0,1255.0,,,,,1253.0,,-2.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20161130,,1253.0,,,,,1210.0,,-43.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20161201,,1210.0,,,,,1210.0,,0.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20161202,,1210.0,1197.0,1199.0,1189.0,1199.0,1194.0,-11.0,-16.0,16.0,38.21,4.0,-14.0, +FG1711.ZCE,20161205,1199.0,1194.0,,,,,1207.0,,13.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20161206,,1207.0,1210.0,1210.0,1207.0,1207.0,1209.0,0.0,2.0,4.0,9.67,4.0,0.0, +FG1711.ZCE,20161207,1207.0,1209.0,,,,,1248.0,,39.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20161208,,1248.0,1268.0,1268.0,1268.0,1268.0,1268.0,20.0,20.0,2.0,5.07,4.0,0.0, +FG1711.ZCE,20161209,1268.0,1268.0,,,,,1268.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20161212,,1268.0,,,,,1304.0,,36.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20161213,,1304.0,1302.0,1361.0,1302.0,1361.0,1332.0,57.0,28.0,4.0,10.65,6.0,2.0, +FG1711.ZCE,20161214,1361.0,1332.0,,,,,1332.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20161215,,1332.0,,,,,1334.0,,2.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20161216,,1334.0,,,,,1338.0,,4.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20161219,,1338.0,1355.0,1355.0,1320.0,1320.0,1343.0,-18.0,5.0,6.0,16.12,6.0,0.0, +FG1711.ZCE,20161220,1320.0,1343.0,1325.0,1325.0,1325.0,1325.0,1325.0,-18.0,-18.0,2.0,5.3,6.0,0.0, +FG1711.ZCE,20161221,1325.0,1325.0,1338.0,1338.0,1282.0,1282.0,1316.0,-43.0,-9.0,8.0,21.06,6.0,0.0, +FG1711.ZCE,20161222,1282.0,1316.0,1260.0,1285.0,1260.0,1285.0,1273.0,-31.0,-43.0,4.0,10.18,6.0,0.0, +FG1711.ZCE,20161223,1285.0,1273.0,,,,,1270.0,,-3.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20161226,,1270.0,,,,,1224.0,,-46.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20161227,,1224.0,1246.0,1246.0,1246.0,1246.0,1246.0,22.0,22.0,2.0,4.98,8.0,2.0, +FG1711.ZCE,20161228,1246.0,1246.0,1267.0,1267.0,1267.0,1267.0,1267.0,21.0,21.0,2.0,5.07,10.0,2.0, +FG1711.ZCE,20161229,1267.0,1267.0,,,,,1267.0,,0.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20161230,,1267.0,,,,,1234.0,,-33.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170103,,1234.0,,,,,1226.0,,-8.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170104,,1226.0,,,,,1221.0,,-5.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170105,,1221.0,,,,,1221.0,,0.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170106,,1221.0,,,,,1218.0,,-3.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170109,,1218.0,,,,,1218.0,,0.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170110,,1218.0,1207.0,1207.0,1207.0,1207.0,1207.0,-11.0,-11.0,2.0,4.83,8.0,-2.0, +FG1711.ZCE,20170111,1207.0,1207.0,,,,,1226.0,,19.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170112,,1226.0,,,,,1230.0,,4.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170113,,1230.0,,,,,1244.0,,14.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170116,,1244.0,,,,,1274.0,,30.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170117,,1274.0,1298.0,1298.0,1298.0,1298.0,1298.0,24.0,24.0,2.0,5.19,6.0,-2.0, +FG1711.ZCE,20170118,1298.0,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170119,,1298.0,,,,,1298.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170120,,1298.0,,,,,1297.0,,-1.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170123,,1297.0,,,,,1284.0,,-13.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170124,,1284.0,,,,,1285.0,,1.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170125,,1285.0,,,,,1297.0,,12.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170126,,1297.0,,,,,1305.0,,8.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170203,,1305.0,,,,,1301.0,,-4.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170206,,1301.0,,,,,1299.0,,-2.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170207,,1299.0,,,,,1299.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170208,,1299.0,1264.0,1264.0,1260.0,1260.0,1261.0,-39.0,-38.0,6.0,15.14,6.0,0.0, +FG1711.ZCE,20170209,1260.0,1261.0,,,,,1274.0,,13.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170210,,1274.0,1310.0,1310.0,1310.0,1310.0,1310.0,36.0,36.0,2.0,5.24,6.0,0.0, +FG1711.ZCE,20170213,1310.0,1310.0,1355.0,1355.0,1355.0,1355.0,1355.0,45.0,45.0,2.0,5.42,4.0,-2.0, +FG1711.ZCE,20170214,1355.0,1355.0,,,,,1390.0,,35.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170215,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170216,,1390.0,,,,,1385.0,,-5.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170217,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170220,,1385.0,,,,,1396.0,,11.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170221,,1396.0,,,,,1396.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170222,,1396.0,,,,,1391.0,,-5.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170223,,1391.0,1388.0,1388.0,1388.0,1388.0,1388.0,-3.0,-3.0,2.0,5.55,4.0,0.0, +FG1711.ZCE,20170224,1388.0,1388.0,,,,,1367.0,,-21.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170227,,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170228,,1367.0,,,,,1350.0,,-17.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170301,,1350.0,,,,,1350.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170302,,1350.0,,,,,1350.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170303,,1350.0,,,,,1350.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170306,,1350.0,,,,,1348.0,,-2.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170307,,1348.0,,,,,1343.0,,-5.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170308,,1343.0,,,,,1311.0,,-32.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170309,,1311.0,,,,,1267.0,,-44.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170310,,1267.0,,,,,1242.0,,-25.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170313,,1242.0,,,,,1242.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170314,,1242.0,,,,,1242.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170315,,1242.0,,,,,1254.0,,12.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170316,,1254.0,,,,,1254.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170317,,1254.0,,,,,1250.0,,-4.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170320,,1250.0,,,,,1236.0,,-14.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170321,,1236.0,,,,,1236.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170322,,1236.0,,,,,1218.0,,-18.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170323,,1218.0,,,,,1218.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170324,,1218.0,,,,,1218.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170327,,1218.0,,,,,1205.0,,-13.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170328,,1205.0,,,,,1225.0,,20.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170329,,1225.0,1233.0,1233.0,1233.0,1233.0,1233.0,8.0,8.0,2.0,4.93,4.0,0.0, +FG1711.ZCE,20170330,1233.0,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170331,,1233.0,1259.0,1259.0,1259.0,1259.0,1259.0,26.0,26.0,2.0,5.04,4.0,0.0, +FG1711.ZCE,20170405,1259.0,1259.0,,,,,1260.0,,1.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170406,,1260.0,,,,,1265.0,,5.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170407,,1265.0,,,,,1255.0,,-10.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170410,,1255.0,,,,,1257.0,,2.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170411,,1257.0,,,,,1214.0,,-43.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170412,,1214.0,,,,,1209.0,,-5.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170413,,1209.0,,,,,1214.0,,5.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170414,,1214.0,1207.0,1207.0,1207.0,1207.0,1207.0,-7.0,-7.0,2.0,4.83,6.0,2.0, +FG1711.ZCE,20170417,1207.0,1207.0,1196.0,1196.0,1192.0,1192.0,1194.0,-15.0,-13.0,4.0,9.55,8.0,2.0, +FG1711.ZCE,20170418,1192.0,1194.0,1242.0,1242.0,1198.0,1198.0,1214.0,4.0,20.0,14.0,34.0,8.0,0.0, +FG1711.ZCE,20170419,1198.0,1214.0,,,,,1225.0,,11.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170420,,1225.0,1227.0,1227.0,1225.0,1225.0,1226.0,0.0,1.0,4.0,9.81,8.0,0.0, +FG1711.ZCE,20170421,1225.0,1226.0,,,,,1257.0,,31.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170424,,1257.0,1245.0,1245.0,1245.0,1245.0,1245.0,-12.0,-12.0,2.0,4.98,10.0,2.0, +FG1711.ZCE,20170425,1245.0,1245.0,1258.0,1258.0,1258.0,1258.0,1258.0,13.0,13.0,2.0,5.03,8.0,-2.0, +FG1711.ZCE,20170426,1258.0,1258.0,,,,,1256.0,,-2.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170427,,1256.0,1250.0,1250.0,1250.0,1250.0,1250.0,-6.0,-6.0,2.0,5.0,8.0,0.0, +FG1711.ZCE,20170428,1250.0,1250.0,,,,,1259.0,,9.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170502,,1259.0,,,,,1260.0,,1.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170503,,1260.0,,,,,1260.0,,0.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170504,,1260.0,,,,,1221.0,,-39.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170505,,1221.0,,,,,1204.0,,-17.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170508,,1204.0,,,,,1204.0,,0.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170509,,1204.0,,,,,1204.0,,0.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170510,,1204.0,1193.0,1193.0,1193.0,1193.0,1193.0,-11.0,-11.0,10.0,23.86,18.0,10.0, +FG1711.ZCE,20170511,1193.0,1193.0,1206.0,1225.0,1193.0,1225.0,1211.0,32.0,18.0,26.0,62.95,18.0,0.0, +FG1711.ZCE,20170512,1225.0,1211.0,1250.0,1250.0,1250.0,1250.0,1250.0,39.0,39.0,2.0,5.0,18.0,0.0, +FG1711.ZCE,20170515,1250.0,1250.0,1258.0,1258.0,1258.0,1258.0,1258.0,8.0,8.0,8.0,20.13,12.0,-6.0, +FG1711.ZCE,20170516,1258.0,1258.0,,,,,1258.0,,0.0,0.0,0.0,12.0,0.0, +FG1711.ZCE,20170517,,1258.0,1253.0,1253.0,1253.0,1253.0,1253.0,-5.0,-5.0,4.0,10.02,10.0,-2.0, +FG1711.ZCE,20170518,1253.0,1253.0,,,,,1251.0,,-2.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170519,,1251.0,1221.0,1277.0,1220.0,1277.0,1244.0,26.0,-7.0,218.0,542.29,40.0,30.0, +FG1711.ZCE,20170522,1277.0,1244.0,,,,,1263.0,,19.0,0.0,0.0,40.0,0.0, +FG1711.ZCE,20170523,,1263.0,1312.0,1316.0,1293.0,1293.0,1304.0,30.0,41.0,18.0,46.93,32.0,-8.0, +FG1711.ZCE,20170524,1293.0,1304.0,1310.0,1311.0,1296.0,1308.0,1301.0,4.0,-3.0,40.0,104.09,20.0,-12.0, +FG1711.ZCE,20170525,1308.0,1301.0,1296.0,1296.0,1296.0,1296.0,1296.0,-5.0,-5.0,2.0,5.18,18.0,-2.0, +FG1711.ZCE,20170526,1296.0,1296.0,1308.0,1308.0,1308.0,1308.0,1308.0,12.0,12.0,2.0,5.23,18.0,0.0, +FG1711.ZCE,20170531,1308.0,1308.0,1321.0,1321.0,1266.0,1280.0,1295.0,-28.0,-13.0,30.0,77.7,16.0,-2.0, +FG1711.ZCE,20170601,1280.0,1295.0,1266.0,1266.0,1262.0,1262.0,1264.0,-33.0,-31.0,4.0,10.11,18.0,2.0, +FG1711.ZCE,20170602,1262.0,1264.0,,,,,1266.0,,2.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170605,,1266.0,1280.0,1289.0,1280.0,1289.0,1285.0,23.0,19.0,4.0,10.28,20.0,2.0, +FG1711.ZCE,20170606,1289.0,1285.0,1277.0,1277.0,1277.0,1277.0,1277.0,-8.0,-8.0,4.0,10.22,18.0,-2.0, +FG1711.ZCE,20170607,1277.0,1277.0,,,,,1277.0,,0.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170608,,1277.0,,,,,1283.0,,6.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170609,,1283.0,,,,,1283.0,,0.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170612,,1283.0,,,,,1283.0,,0.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170613,,1283.0,,,,,1283.0,,0.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170614,,1283.0,1271.0,1271.0,1271.0,1271.0,1271.0,-12.0,-12.0,2.0,5.08,18.0,0.0, +FG1711.ZCE,20170615,1271.0,1271.0,,,,,1279.0,,8.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170616,,1279.0,,,,,1320.0,,41.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170619,,1320.0,1331.0,1331.0,1331.0,1331.0,1331.0,11.0,11.0,2.0,5.32,18.0,0.0, +FG1711.ZCE,20170620,1331.0,1331.0,,,,,1308.0,,-23.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170621,,1308.0,,,,,1308.0,,0.0,0.0,0.0,18.0,0.0, +FG1711.ZCE,20170622,,1308.0,1276.0,1276.0,1276.0,1276.0,1276.0,-32.0,-32.0,2.0,5.1,20.0,2.0, +FG1711.ZCE,20170623,1276.0,1276.0,1273.0,1273.0,1271.0,1271.0,1272.0,-5.0,-4.0,4.0,10.18,24.0,4.0, +FG1711.ZCE,20170626,1271.0,1272.0,,,,,1276.0,,4.0,0.0,0.0,24.0,0.0, +FG1711.ZCE,20170627,,1276.0,1286.0,1294.0,1286.0,1294.0,1290.0,18.0,14.0,4.0,10.32,24.0,0.0, +FG1711.ZCE,20170628,1294.0,1290.0,,,,,1297.0,,7.0,0.0,0.0,24.0,0.0, +FG1711.ZCE,20170629,,1297.0,1330.0,1346.0,1330.0,1345.0,1340.0,48.0,43.0,12.0,32.16,22.0,-2.0, +FG1711.ZCE,20170630,1345.0,1340.0,1342.0,1342.0,1342.0,1342.0,1342.0,2.0,2.0,2.0,5.37,20.0,-2.0, +FG1711.ZCE,20170703,1342.0,1342.0,1340.0,1340.0,1340.0,1340.0,1340.0,-2.0,-2.0,2.0,5.36,18.0,-2.0, +FG1711.ZCE,20170704,1340.0,1340.0,1345.0,1345.0,1332.0,1332.0,1339.0,-8.0,-1.0,4.0,10.71,18.0,0.0, +FG1711.ZCE,20170705,1332.0,1339.0,1342.0,1350.0,1341.0,1345.0,1345.0,6.0,6.0,14.0,37.66,6.0,-12.0, +FG1711.ZCE,20170706,1345.0,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170707,,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170710,,1345.0,,,,,1345.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170711,,1345.0,1365.0,1365.0,1365.0,1365.0,1365.0,20.0,20.0,2.0,5.46,8.0,2.0, +FG1711.ZCE,20170712,1365.0,1365.0,1335.0,1335.0,1335.0,1335.0,1335.0,-30.0,-30.0,2.0,5.34,6.0,-2.0, +FG1711.ZCE,20170713,1335.0,1335.0,,,,,1337.0,,2.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170714,,1337.0,,,,,1337.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170717,,1337.0,1360.0,1360.0,1345.0,1345.0,1353.0,8.0,16.0,4.0,10.82,6.0,0.0, +FG1711.ZCE,20170718,1345.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170719,,1353.0,,,,,1398.0,,45.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170720,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170721,,1398.0,,,,,1398.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170724,,1398.0,,,,,1390.0,,-8.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170725,,1390.0,,,,,1390.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170726,,1390.0,,,,,1375.0,,-15.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170727,,1375.0,,,,,1375.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170728,,1375.0,,,,,1375.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170731,,1375.0,,,,,1391.0,,16.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170801,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170802,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170803,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170804,,1391.0,1416.0,1418.0,1408.0,1408.0,1414.0,17.0,23.0,6.0,16.97,8.0,2.0, +FG1711.ZCE,20170807,1408.0,1414.0,,,,,1399.0,,-15.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170808,,1399.0,,,,,1389.0,,-10.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170809,,1389.0,,,,,1414.0,,25.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170810,,1414.0,1416.0,1416.0,1416.0,1416.0,1416.0,2.0,2.0,2.0,5.66,8.0,0.0, +FG1711.ZCE,20170811,1416.0,1416.0,1394.0,1407.0,1394.0,1407.0,1401.0,-9.0,-15.0,4.0,11.2,8.0,0.0, +FG1711.ZCE,20170814,1407.0,1401.0,,,,,1402.0,,1.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170815,,1402.0,,,,,1402.0,,0.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170816,,1402.0,1393.0,1405.0,1379.0,1400.0,1396.0,-2.0,-6.0,12.0,33.51,10.0,2.0, +FG1711.ZCE,20170817,1400.0,1396.0,1417.0,1420.0,1417.0,1420.0,1419.0,24.0,23.0,10.0,28.39,10.0,0.0, +FG1711.ZCE,20170818,1420.0,1419.0,,,,,1419.0,,0.0,0.0,0.0,10.0,0.0, +FG1711.ZCE,20170821,,1419.0,1460.0,1460.0,1460.0,1460.0,1460.0,41.0,41.0,2.0,5.84,8.0,-2.0, +FG1711.ZCE,20170822,1460.0,1460.0,,,,,1451.0,,-9.0,0.0,0.0,8.0,0.0, +FG1711.ZCE,20170823,,1451.0,1438.0,1438.0,1438.0,1438.0,1438.0,-13.0,-13.0,2.0,5.75,6.0,-2.0, +FG1711.ZCE,20170824,1438.0,1438.0,,,,,1438.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170825,,1438.0,,,,,1438.0,,0.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170828,,1438.0,,,,,1435.0,,-3.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170829,,1435.0,,,,,1425.0,,-10.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170830,,1425.0,1421.0,1421.0,1421.0,1421.0,1421.0,-4.0,-4.0,2.0,5.68,6.0,0.0, +FG1711.ZCE,20170831,1421.0,1421.0,,,,,1417.0,,-4.0,0.0,0.0,6.0,0.0, +FG1711.ZCE,20170901,,1417.0,1383.0,1414.0,1383.0,1414.0,1399.0,-3.0,-18.0,4.0,11.19,4.0,-2.0, +FG1711.ZCE,20170904,1414.0,1399.0,,,,,1399.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170905,,1399.0,1411.0,1411.0,1411.0,1411.0,1411.0,12.0,12.0,2.0,5.64,4.0,0.0, +FG1711.ZCE,20170906,1411.0,1411.0,,,,,1411.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170907,,1411.0,,,,,1398.0,,-13.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170908,,1398.0,,,,,1390.0,,-8.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170911,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170912,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170913,,1390.0,,,,,1389.0,,-1.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170914,,1389.0,,,,,1389.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170915,,1389.0,,,,,1389.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170918,,1389.0,,,,,1389.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170919,,1389.0,,,,,1423.0,,34.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170920,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170921,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170922,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170925,,1423.0,1352.0,1405.0,1352.0,1405.0,1379.0,-18.0,-44.0,4.0,11.03,4.0,0.0, +FG1711.ZCE,20170926,1405.0,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170927,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170928,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20170929,,1379.0,1389.0,1389.0,1389.0,1389.0,1389.0,10.0,10.0,2.0,5.56,4.0,0.0, +FG1711.ZCE,20171009,1389.0,1389.0,,,,,1487.0,,98.0,0.0,0.0,4.0,0.0, +FG1711.ZCE,20171010,,1487.0,1414.0,1414.0,1414.0,1414.0,1414.0,-73.0,-73.0,2.0,5.66,2.0,-2.0, +FG1711.ZCE,20171011,1414.0,1414.0,,,,,1429.0,,15.0,0.0,0.0,2.0,0.0, +FG1711.ZCE,20171012,,1429.0,1387.0,1387.0,1387.0,1387.0,1387.0,-42.0,-42.0,2.0,5.55,0.0,-2.0, +FG1711.ZCE,20171013,1387.0,1387.0,,,,,1398.0,,11.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171016,,1398.0,,,,,1406.0,,8.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171017,,1406.0,1353.0,1353.0,1353.0,1353.0,1353.0,-53.0,-53.0,2.0,5.41,2.0,2.0, +FG1711.ZCE,20171018,1353.0,1353.0,1419.0,1419.0,1419.0,1419.0,1419.0,66.0,66.0,2.0,5.68,0.0,-2.0, +FG1711.ZCE,20171019,1419.0,1419.0,,,,,1414.0,,-5.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171020,,1414.0,,,,,1425.0,,11.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171023,,1425.0,,,,,1422.0,,-3.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171024,,1422.0,,,,,1405.0,,-17.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171025,,1405.0,,,,,1395.0,,-10.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171026,,1395.0,,,,,1381.0,,-14.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171027,,1381.0,,,,,1367.0,,-14.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171030,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171031,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171101,,1367.0,,,,,1391.0,,24.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171102,,1391.0,,,,,1398.0,,7.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171103,,1398.0,,,,,1397.0,,-1.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171106,,1397.0,,,,,1412.0,,15.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171107,,1412.0,,,,,1419.0,,7.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171108,,1419.0,,,,,1428.0,,9.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171109,,1428.0,,,,,1435.0,,7.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171110,,1435.0,,,,,1460.0,,25.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171113,,1460.0,,,,,1466.0,,6.0,0.0,0.0,0.0,0.0, +FG1711.ZCE,20171114,,1466.0,,,,,1477.0,,11.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG1712.csv b/data/FG/FG1712.csv new file mode 100644 index 0000000..3aa9eb5 --- /dev/null +++ b/data/FG/FG1712.csv @@ -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 +FG1712.ZCE,20161215,,1332.0,,,,,1332.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161216,,1332.0,,,,,1332.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161219,,1332.0,,,,,1337.0,,5.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161220,,1337.0,,,,,1337.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161221,,1337.0,,,,,1315.0,,-22.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161222,,1315.0,,,,,1272.0,,-43.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161223,,1272.0,,,,,1258.0,,-14.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161226,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161227,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161228,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161229,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20161230,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170103,,1258.0,,,,,1222.0,,-36.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170104,,1222.0,,,,,1222.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170105,,1222.0,,,,,1222.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170106,,1222.0,,,,,1222.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170109,,1222.0,,,,,1222.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170110,,1222.0,1215.0,1265.0,1215.0,1265.0,1240.0,43.0,18.0,4.0,9.92,0.0,0.0, +FG1712.ZCE,20170111,1265.0,1240.0,,,,,1240.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170112,,1240.0,,,,,1240.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170113,,1240.0,,,,,1240.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170116,,1240.0,,,,,1270.0,,30.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170117,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170118,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170119,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170120,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170123,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170124,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170125,,1270.0,,,,,1270.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170126,,1270.0,,,,,1282.0,,12.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170203,,1282.0,,,,,1282.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170206,,1282.0,,,,,1282.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170207,,1282.0,,,,,1282.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170208,,1282.0,,,,,1282.0,,0.0,0.0,0.0,0.0,0.0, +FG1712.ZCE,20170209,,1282.0,1276.0,1299.0,1271.0,1297.0,1286.0,15.0,4.0,8.0,20.57,0.0,0.0, +FG1712.ZCE,20170210,1297.0,1286.0,1313.0,1332.0,1313.0,1332.0,1323.0,46.0,37.0,4.0,10.58,2.0,2.0, +FG1712.ZCE,20170213,1332.0,1323.0,1366.0,1367.0,1345.0,1367.0,1359.0,44.0,36.0,6.0,16.31,2.0,0.0, +FG1712.ZCE,20170214,1367.0,1359.0,,,,,1382.0,,23.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170215,,1382.0,,,,,1382.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170216,,1382.0,1392.0,1392.0,1379.0,1379.0,1386.0,-3.0,4.0,4.0,11.08,4.0,2.0, +FG1712.ZCE,20170217,1379.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170220,,1386.0,,,,,1386.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170221,,1386.0,,,,,1386.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170222,,1386.0,,,,,1386.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170223,,1386.0,,,,,1379.0,,-7.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170224,,1379.0,,,,,1377.0,,-2.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170227,,1377.0,,,,,1377.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170228,,1377.0,,,,,1364.0,,-13.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170301,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170302,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170303,,1364.0,,,,,1353.0,,-11.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170306,,1353.0,,,,,1348.0,,-5.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170307,,1348.0,,,,,1343.0,,-5.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170308,,1343.0,,,,,1311.0,,-32.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170309,,1311.0,,,,,1258.0,,-53.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170310,,1258.0,,,,,1246.0,,-12.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170313,,1246.0,1211.0,1224.0,1211.0,1224.0,1218.0,-22.0,-28.0,4.0,9.74,2.0,-2.0, +FG1712.ZCE,20170314,1224.0,1218.0,,,,,1231.0,,13.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170315,,1231.0,,,,,1248.0,,17.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170316,,1248.0,,,,,1248.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170317,,1248.0,,,,,1248.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170320,,1248.0,,,,,1237.0,,-11.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170321,,1237.0,,,,,1237.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170322,,1237.0,1221.0,1221.0,1199.0,1199.0,1210.0,-38.0,-27.0,4.0,9.68,2.0,0.0, +FG1712.ZCE,20170323,1199.0,1210.0,,,,,1210.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170324,,1210.0,,,,,1210.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170327,,1210.0,,,,,1207.0,,-3.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170328,,1207.0,,,,,1222.0,,15.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170329,,1222.0,,,,,1235.0,,13.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170330,,1235.0,,,,,1235.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170331,,1235.0,,,,,1243.0,,8.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170405,,1243.0,1268.0,1268.0,1268.0,1268.0,1268.0,25.0,25.0,2.0,5.07,2.0,0.0, +FG1712.ZCE,20170406,1268.0,1268.0,,,,,1268.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170407,,1268.0,,,,,1253.0,,-15.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170410,,1253.0,,,,,1253.0,,0.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170411,,1253.0,,,,,1210.0,,-43.0,0.0,0.0,2.0,0.0, +FG1712.ZCE,20170412,,1210.0,1215.0,1215.0,1214.0,1214.0,1215.0,4.0,5.0,4.0,9.72,4.0,2.0, +FG1712.ZCE,20170413,1214.0,1215.0,,,,,1215.0,,0.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20170414,,1215.0,1216.0,1216.0,1216.0,1216.0,1216.0,1.0,1.0,2.0,4.86,4.0,0.0, +FG1712.ZCE,20170417,1216.0,1216.0,1193.0,1193.0,1191.0,1191.0,1192.0,-25.0,-24.0,6.0,14.3,10.0,6.0, +FG1712.ZCE,20170418,1191.0,1192.0,,,,,1192.0,,0.0,0.0,0.0,10.0,0.0, +FG1712.ZCE,20170419,,1192.0,,,,,1197.0,,5.0,0.0,0.0,10.0,0.0, +FG1712.ZCE,20170420,,1197.0,1226.0,1228.0,1226.0,1228.0,1227.0,31.0,30.0,6.0,14.73,8.0,-2.0, +FG1712.ZCE,20170421,1228.0,1227.0,1230.0,1230.0,1230.0,1230.0,1230.0,3.0,3.0,4.0,9.84,6.0,-2.0, +FG1712.ZCE,20170424,1230.0,1230.0,,,,,1251.0,,21.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170425,,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170426,,1251.0,,,,,1249.0,,-2.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170427,,1249.0,,,,,1249.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170428,,1249.0,,,,,1249.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170502,,1249.0,,,,,1252.0,,3.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170503,,1252.0,,,,,1252.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170504,,1252.0,,,,,1218.0,,-34.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170505,,1218.0,,,,,1197.0,,-21.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170508,,1197.0,,,,,1197.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170509,,1197.0,,,,,1199.0,,2.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170510,,1199.0,,,,,1199.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170511,,1199.0,,,,,1216.0,,17.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170512,,1216.0,,,,,1216.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170515,,1216.0,,,,,1228.0,,12.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170516,,1228.0,,,,,1233.0,,5.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170517,,1233.0,,,,,1233.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170518,,1233.0,,,,,1233.0,,0.0,0.0,0.0,6.0,0.0, +FG1712.ZCE,20170519,,1233.0,1243.0,1264.0,1243.0,1250.0,1252.0,17.0,19.0,18.0,45.07,16.0,10.0, +FG1712.ZCE,20170522,1250.0,1252.0,,,,,1271.0,,19.0,0.0,0.0,16.0,0.0, +FG1712.ZCE,20170523,,1271.0,1299.0,1299.0,1293.0,1293.0,1297.0,22.0,26.0,22.0,57.08,18.0,2.0, +FG1712.ZCE,20170524,1293.0,1297.0,1300.0,1300.0,1288.0,1288.0,1297.0,-9.0,0.0,14.0,36.3,32.0,14.0, +FG1712.ZCE,20170525,1288.0,1297.0,1291.0,1292.0,1288.0,1288.0,1290.0,-9.0,-7.0,18.0,46.45,38.0,6.0, +FG1712.ZCE,20170526,1288.0,1290.0,1300.0,1300.0,1300.0,1300.0,1300.0,10.0,10.0,2.0,5.2,36.0,-2.0, +FG1712.ZCE,20170531,1300.0,1300.0,1305.0,1305.0,1271.0,1272.0,1283.0,-28.0,-17.0,46.0,118.08,62.0,26.0, +FG1712.ZCE,20170601,1272.0,1283.0,1268.0,1268.0,1258.0,1258.0,1263.0,-25.0,-20.0,4.0,10.1,66.0,4.0, +FG1712.ZCE,20170602,1258.0,1263.0,1259.0,1259.0,1253.0,1253.0,1256.0,-10.0,-7.0,8.0,20.1,74.0,8.0, +FG1712.ZCE,20170605,1253.0,1256.0,1266.0,1292.0,1266.0,1292.0,1288.0,36.0,32.0,28.0,72.11,92.0,18.0, +FG1712.ZCE,20170606,1292.0,1288.0,1281.0,1281.0,1281.0,1281.0,1281.0,-7.0,-7.0,2.0,5.12,94.0,2.0, +FG1712.ZCE,20170607,1281.0,1281.0,1271.0,1271.0,1270.0,1270.0,1271.0,-11.0,-10.0,4.0,10.16,98.0,4.0, +FG1712.ZCE,20170608,1270.0,1271.0,,,,,1278.0,,7.0,0.0,0.0,98.0,0.0, +FG1712.ZCE,20170609,,1278.0,1290.0,1290.0,1287.0,1287.0,1289.0,9.0,11.0,4.0,10.31,94.0,-4.0, +FG1712.ZCE,20170612,1287.0,1289.0,1290.0,1290.0,1290.0,1290.0,1290.0,1.0,1.0,2.0,5.16,92.0,-2.0, +FG1712.ZCE,20170613,1290.0,1290.0,,,,,1282.0,,-8.0,0.0,0.0,92.0,0.0, +FG1712.ZCE,20170614,,1282.0,1292.0,1292.0,1292.0,1292.0,1292.0,10.0,10.0,18.0,46.51,74.0,-18.0, +FG1712.ZCE,20170615,1292.0,1292.0,1308.0,1308.0,1308.0,1308.0,1308.0,16.0,16.0,2.0,5.23,76.0,2.0, +FG1712.ZCE,20170616,1308.0,1308.0,1306.0,1306.0,1306.0,1306.0,1306.0,-2.0,-2.0,4.0,10.45,74.0,-2.0, +FG1712.ZCE,20170619,1306.0,1306.0,,,,,1306.0,,0.0,0.0,0.0,74.0,0.0, +FG1712.ZCE,20170620,,1306.0,,,,,1306.0,,0.0,0.0,0.0,74.0,0.0, +FG1712.ZCE,20170621,,1306.0,,,,,1306.0,,0.0,0.0,0.0,74.0,0.0, +FG1712.ZCE,20170622,,1306.0,1276.0,1277.0,1276.0,1276.0,1276.0,-30.0,-30.0,10.0,25.53,84.0,10.0, +FG1712.ZCE,20170623,1276.0,1276.0,1275.0,1275.0,1275.0,1275.0,1275.0,-1.0,-1.0,4.0,10.2,88.0,4.0, +FG1712.ZCE,20170626,1275.0,1275.0,1286.0,1286.0,1286.0,1286.0,1286.0,11.0,11.0,2.0,5.14,88.0,0.0, +FG1712.ZCE,20170627,1286.0,1286.0,1277.0,1293.0,1275.0,1293.0,1284.0,7.0,-2.0,16.0,41.08,94.0,6.0, +FG1712.ZCE,20170628,1293.0,1284.0,1299.0,1299.0,1294.0,1294.0,1296.0,10.0,12.0,6.0,15.55,96.0,2.0, +FG1712.ZCE,20170629,1294.0,1296.0,1300.0,1313.0,1300.0,1313.0,1309.0,17.0,13.0,6.0,15.7,96.0,0.0, +FG1712.ZCE,20170630,1313.0,1309.0,,,,,1333.0,,24.0,0.0,0.0,96.0,0.0, +FG1712.ZCE,20170703,,1333.0,1331.0,1331.0,1331.0,1331.0,1331.0,-2.0,-2.0,4.0,10.65,92.0,-4.0, +FG1712.ZCE,20170704,1331.0,1331.0,,,,,1325.0,,-6.0,0.0,0.0,92.0,0.0, +FG1712.ZCE,20170705,,1325.0,1338.0,1348.0,1338.0,1339.0,1340.0,14.0,15.0,10.0,26.81,82.0,-10.0, +FG1712.ZCE,20170706,1339.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,82.0,0.0, +FG1712.ZCE,20170707,,1340.0,1335.0,1378.0,1335.0,1378.0,1354.0,38.0,14.0,14.0,37.9,88.0,6.0, +FG1712.ZCE,20170710,1378.0,1354.0,1349.0,1349.0,1336.0,1336.0,1343.0,-18.0,-11.0,4.0,10.74,86.0,-2.0, +FG1712.ZCE,20170711,1336.0,1343.0,1345.0,1350.0,1344.0,1344.0,1347.0,1.0,4.0,14.0,37.71,84.0,-2.0, +FG1712.ZCE,20170712,1344.0,1347.0,1347.0,1354.0,1336.0,1336.0,1348.0,-11.0,1.0,8.0,21.56,84.0,0.0, +FG1712.ZCE,20170713,1336.0,1348.0,1335.0,1335.0,1330.0,1330.0,1333.0,-18.0,-15.0,10.0,26.66,92.0,8.0, +FG1712.ZCE,20170714,1330.0,1333.0,,,,,1333.0,,0.0,0.0,0.0,92.0,0.0, +FG1712.ZCE,20170717,,1333.0,1350.0,1350.0,1350.0,1350.0,1350.0,17.0,17.0,2.0,5.4,90.0,-2.0, +FG1712.ZCE,20170718,1350.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,90.0,0.0, +FG1712.ZCE,20170719,,1350.0,1365.0,1406.0,1355.0,1391.0,1364.0,41.0,14.0,98.0,267.44,36.0,-54.0, +FG1712.ZCE,20170720,1391.0,1364.0,1374.0,1374.0,1374.0,1374.0,1374.0,10.0,10.0,2.0,5.5,36.0,0.0, +FG1712.ZCE,20170721,1374.0,1374.0,1386.0,1386.0,1386.0,1386.0,1386.0,12.0,12.0,2.0,5.54,36.0,0.0, +FG1712.ZCE,20170724,1386.0,1386.0,,,,,1381.0,,-5.0,0.0,0.0,36.0,0.0, +FG1712.ZCE,20170725,,1381.0,,,,,1381.0,,0.0,0.0,0.0,36.0,0.0, +FG1712.ZCE,20170726,,1381.0,1377.0,1377.0,1377.0,1377.0,1377.0,-4.0,-4.0,4.0,11.02,38.0,2.0, +FG1712.ZCE,20170727,1377.0,1377.0,1387.0,1387.0,1366.0,1366.0,1375.0,-11.0,-2.0,8.0,21.99,36.0,-2.0, +FG1712.ZCE,20170728,1366.0,1375.0,1390.0,1390.0,1375.0,1378.0,1381.0,3.0,6.0,8.0,22.09,38.0,2.0, +FG1712.ZCE,20170731,1378.0,1381.0,1393.0,1393.0,1393.0,1393.0,1393.0,12.0,12.0,2.0,5.57,38.0,0.0, +FG1712.ZCE,20170801,1393.0,1393.0,1383.0,1396.0,1382.0,1385.0,1387.0,-8.0,-6.0,8.0,22.18,44.0,6.0, +FG1712.ZCE,20170802,1385.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,44.0,0.0, +FG1712.ZCE,20170803,,1387.0,1389.0,1389.0,1389.0,1389.0,1389.0,2.0,2.0,2.0,5.56,44.0,0.0, +FG1712.ZCE,20170804,1389.0,1389.0,1398.0,1411.0,1394.0,1394.0,1400.0,5.0,11.0,8.0,22.4,50.0,6.0, +FG1712.ZCE,20170807,1394.0,1400.0,1370.0,1417.0,1370.0,1383.0,1399.0,-17.0,-1.0,14.0,39.18,54.0,4.0, +FG1712.ZCE,20170808,1383.0,1399.0,,,,,1385.0,,-14.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20170809,,1385.0,1370.0,1416.0,1370.0,1416.0,1390.0,31.0,5.0,10.0,27.8,58.0,4.0, +FG1712.ZCE,20170810,1416.0,1390.0,1413.0,1434.0,1396.0,1420.0,1420.0,30.0,30.0,74.0,210.12,70.0,12.0, +FG1712.ZCE,20170811,1420.0,1420.0,1419.0,1419.0,1399.0,1399.0,1406.0,-21.0,-14.0,14.0,39.36,62.0,-8.0, +FG1712.ZCE,20170814,1399.0,1406.0,1426.0,1426.0,1419.0,1419.0,1423.0,13.0,17.0,8.0,22.77,62.0,0.0, +FG1712.ZCE,20170815,1419.0,1423.0,1393.0,1393.0,1393.0,1393.0,1393.0,-30.0,-30.0,4.0,11.14,58.0,-4.0, +FG1712.ZCE,20170816,1393.0,1393.0,,,,,1404.0,,11.0,0.0,0.0,58.0,0.0, +FG1712.ZCE,20170817,,1404.0,1434.0,1437.0,1430.0,1437.0,1434.0,33.0,30.0,18.0,51.63,76.0,18.0, +FG1712.ZCE,20170818,1437.0,1434.0,1433.0,1433.0,1433.0,1433.0,1433.0,-1.0,-1.0,2.0,5.73,78.0,2.0, +FG1712.ZCE,20170821,1433.0,1433.0,1439.0,1454.0,1439.0,1449.0,1442.0,16.0,9.0,70.0,201.84,140.0,62.0, +FG1712.ZCE,20170822,1449.0,1442.0,1438.0,1457.0,1438.0,1443.0,1447.0,1.0,5.0,10.0,28.94,142.0,2.0, +FG1712.ZCE,20170823,1443.0,1447.0,1423.0,1435.0,1423.0,1429.0,1430.0,-18.0,-17.0,38.0,108.68,170.0,28.0, +FG1712.ZCE,20170824,1429.0,1430.0,1423.0,1444.0,1423.0,1444.0,1430.0,14.0,0.0,10.0,28.6,166.0,-4.0, +FG1712.ZCE,20170825,1444.0,1430.0,1448.0,1448.0,1444.0,1444.0,1446.0,14.0,16.0,8.0,23.14,168.0,2.0, +FG1712.ZCE,20170828,1444.0,1446.0,1433.0,1436.0,1425.0,1436.0,1428.0,-10.0,-18.0,18.0,51.4,158.0,-10.0, +FG1712.ZCE,20170829,1436.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,158.0,0.0, +FG1712.ZCE,20170830,,1428.0,1440.0,1441.0,1424.0,1424.0,1435.0,-4.0,7.0,6.0,17.22,158.0,0.0, +FG1712.ZCE,20170831,1424.0,1435.0,1424.0,1435.0,1415.0,1424.0,1423.0,-11.0,-12.0,24.0,68.3,146.0,-12.0, +FG1712.ZCE,20170901,1424.0,1423.0,1441.0,1442.0,1428.0,1440.0,1436.0,17.0,13.0,28.0,80.44,148.0,2.0, +FG1712.ZCE,20170904,1440.0,1436.0,1401.0,1438.0,1400.0,1408.0,1410.0,-28.0,-26.0,64.0,180.48,100.0,-48.0, +FG1712.ZCE,20170905,1408.0,1410.0,1424.0,1424.0,1424.0,1424.0,1424.0,14.0,14.0,4.0,11.39,96.0,-4.0, +FG1712.ZCE,20170906,1424.0,1424.0,1416.0,1416.0,1416.0,1416.0,1416.0,-8.0,-8.0,2.0,5.66,96.0,0.0, +FG1712.ZCE,20170907,1416.0,1416.0,1419.0,1419.0,1404.0,1404.0,1412.0,-12.0,-4.0,26.0,73.43,82.0,-14.0, +FG1712.ZCE,20170908,1404.0,1412.0,1412.0,1412.0,1412.0,1412.0,1412.0,0.0,0.0,12.0,33.89,70.0,-12.0, +FG1712.ZCE,20170911,1412.0,1412.0,1407.0,1408.0,1402.0,1402.0,1406.0,-10.0,-6.0,24.0,67.5,60.0,-10.0, +FG1712.ZCE,20170912,1402.0,1406.0,1410.0,1410.0,1410.0,1410.0,1410.0,4.0,4.0,2.0,5.64,60.0,0.0, +FG1712.ZCE,20170913,1410.0,1410.0,,,,,1408.0,,-2.0,0.0,0.0,60.0,0.0, +FG1712.ZCE,20170914,,1408.0,1425.0,1425.0,1425.0,1425.0,1425.0,17.0,17.0,2.0,5.7,60.0,0.0, +FG1712.ZCE,20170915,1425.0,1425.0,1411.0,1411.0,1411.0,1411.0,1411.0,-14.0,-14.0,2.0,5.64,60.0,0.0, +FG1712.ZCE,20170918,1411.0,1411.0,1386.0,1386.0,1385.0,1386.0,1386.0,-25.0,-25.0,12.0,33.26,54.0,-6.0, +FG1712.ZCE,20170919,1386.0,1386.0,1389.0,1389.0,1383.0,1383.0,1384.0,-3.0,-2.0,24.0,66.44,54.0,0.0, +FG1712.ZCE,20170920,1383.0,1384.0,,,,,1384.0,,0.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20170921,,1384.0,,,,,1378.0,,-6.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20170922,,1378.0,,,,,1375.0,,-3.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20170925,,1375.0,,,,,1375.0,,0.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20170926,,1375.0,,,,,1370.0,,-5.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20170927,,1370.0,1364.0,1383.0,1364.0,1383.0,1374.0,13.0,4.0,4.0,10.99,54.0,0.0, +FG1712.ZCE,20170928,1383.0,1374.0,1372.0,1372.0,1372.0,1372.0,1372.0,-2.0,-2.0,50.0,137.2,54.0,0.0, +FG1712.ZCE,20170929,1372.0,1372.0,,,,,1357.0,,-15.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20171009,,1357.0,,,,,1354.0,,-3.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20171010,,1354.0,1412.0,1412.0,1412.0,1412.0,1412.0,58.0,58.0,2.0,5.65,54.0,0.0, +FG1712.ZCE,20171011,1412.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20171012,,1412.0,,,,,1412.0,,0.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20171013,,1412.0,,,,,1415.0,,3.0,0.0,0.0,54.0,0.0, +FG1712.ZCE,20171016,,1415.0,1421.0,1428.0,1421.0,1428.0,1423.0,13.0,8.0,6.0,17.08,54.0,0.0, +FG1712.ZCE,20171017,1428.0,1423.0,1420.0,1420.0,1420.0,1420.0,1420.0,-3.0,-3.0,4.0,11.36,54.0,0.0, +FG1712.ZCE,20171018,1420.0,1420.0,1424.0,1426.0,1392.0,1392.0,1418.0,-28.0,-2.0,12.0,34.02,46.0,-8.0, +FG1712.ZCE,20171019,1392.0,1418.0,1385.0,1416.0,1368.0,1416.0,1389.0,-2.0,-29.0,202.0,561.28,82.0,36.0, +FG1712.ZCE,20171020,1416.0,1389.0,1371.0,1420.0,1371.0,1420.0,1382.0,31.0,-7.0,72.0,199.08,40.0,-42.0, +FG1712.ZCE,20171023,1420.0,1382.0,,,,,1397.0,,15.0,0.0,0.0,40.0,0.0, +FG1712.ZCE,20171024,,1397.0,,,,,1397.0,,0.0,0.0,0.0,40.0,0.0, +FG1712.ZCE,20171025,,1397.0,1424.0,1424.0,1395.0,1400.0,1413.0,3.0,16.0,12.0,33.9,32.0,-8.0, +FG1712.ZCE,20171026,1400.0,1413.0,1401.0,1401.0,1400.0,1400.0,1401.0,-13.0,-12.0,4.0,11.2,30.0,-2.0, +FG1712.ZCE,20171027,1400.0,1401.0,1397.0,1397.0,1376.0,1380.0,1384.0,-21.0,-17.0,6.0,16.61,28.0,-2.0, +FG1712.ZCE,20171030,1380.0,1384.0,1411.0,1411.0,1410.0,1410.0,1411.0,26.0,27.0,4.0,11.28,28.0,0.0, +FG1712.ZCE,20171031,1410.0,1411.0,1378.0,1381.0,1377.0,1381.0,1379.0,-30.0,-32.0,6.0,16.54,22.0,-6.0, +FG1712.ZCE,20171101,1381.0,1379.0,,,,,1379.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171102,,1379.0,,,,,1379.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171103,,1379.0,,,,,1379.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171106,,1379.0,,,,,1390.0,,11.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171107,,1390.0,1390.0,1454.0,1390.0,1454.0,1422.0,64.0,32.0,4.0,11.38,22.0,0.0, +FG1712.ZCE,20171108,1454.0,1422.0,,,,,1422.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171109,,1422.0,,,,,1422.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171110,,1422.0,,,,,1423.0,,1.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171113,,1423.0,,,,,1423.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171114,,1423.0,1424.0,1463.0,1424.0,1463.0,1445.0,40.0,22.0,18.0,52.02,22.0,0.0, +FG1712.ZCE,20171115,1463.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171116,,1445.0,1493.0,1493.0,1458.0,1489.0,1488.0,44.0,43.0,22.0,65.49,22.0,0.0, +FG1712.ZCE,20171117,1489.0,1488.0,1498.0,1498.0,1498.0,1498.0,1498.0,10.0,10.0,2.0,5.99,22.0,0.0, +FG1712.ZCE,20171120,1498.0,1498.0,,,,,1528.0,,30.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171121,,1528.0,,,,,1528.0,,0.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171122,,1528.0,,,,,1515.0,,-13.0,0.0,0.0,22.0,0.0, +FG1712.ZCE,20171123,,1515.0,1482.0,1550.0,1482.0,1550.0,1533.0,35.0,18.0,8.0,24.53,20.0,-2.0, +FG1712.ZCE,20171124,1550.0,1533.0,,,,,1533.0,,0.0,0.0,0.0,20.0,0.0, +FG1712.ZCE,20171127,,1533.0,,,,,1533.0,,0.0,0.0,0.0,20.0,0.0, +FG1712.ZCE,20171128,,1533.0,,,,,1533.0,,0.0,0.0,0.0,20.0,0.0, +FG1712.ZCE,20171129,,1533.0,1565.0,1580.0,1463.0,1573.0,1538.0,40.0,5.0,32.0,98.44,12.0,-8.0, +FG1712.ZCE,20171130,1573.0,1538.0,1603.0,1615.0,1603.0,1615.0,1613.0,77.0,75.0,12.0,38.71,6.0,-6.0, +FG1712.ZCE,20171201,1615.0,1613.0,1743.0,1743.0,1566.0,1566.0,1636.0,-47.0,23.0,6.0,19.64,4.0,-2.0, +FG1712.ZCE,20171204,1566.0,1636.0,,,,,1683.0,,47.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171205,,1683.0,,,,,1691.0,,8.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171206,,1691.0,,,,,1686.0,,-5.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171207,,1686.0,,,,,1665.0,,-21.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171208,,1665.0,,,,,1649.0,,-16.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171211,,1649.0,,,,,1648.0,,-1.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171212,,1648.0,,,,,1640.0,,-8.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171213,,1640.0,,,,,1664.0,,24.0,0.0,0.0,4.0,0.0, +FG1712.ZCE,20171214,,1664.0,,,,,1645.0,,-19.0,0.0,0.0,0.0,-4.0, diff --git a/update.py b/update.py index f5f520a..0896f85 100644 --- a/update.py +++ b/update.py @@ -172,8 +172,9 @@ def sync_csv_to_db(): if __name__ == "__main__": # 活跃合约 active = get_active_contracts("CZCE", "FG") - # 已退市合约：FG1801-FG1812、FG1901-FG1912、FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607 + # 已退市合约：FG1701-FG1712、FG1801-FG1812、FG1901-FG1912、FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607 extra_codes = {f"FG{suffix}.ZCE" for suffix in + [f"17{i:02d}" for i in range(1, 13)] + [f"18{i:02d}" for i in range(1, 13)] + [f"19{i:02d}" for i in range(1, 13)] + [f"20{i:02d}" for i in range(1, 13)] +