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

补充 1701-1712 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 16:10:19 +08:00
parent 9c5da7611c
commit e16a248b40
13 changed files with 2934 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1704.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 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
3 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
4 FG1704.ZCE 20160420 1084.0 1050.0 1052.0 2.0 0.0 0.0 4.0 0.0
5 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
6 FG1704.ZCE 20160422 1072.0 1061.0 1065.0 4.0 0.0 0.0 2.0 0.0
7 FG1704.ZCE 20160425 1065.0 1065.0 0.0 0.0 0.0 2.0 0.0
8 FG1704.ZCE 20160426 1065.0 1051.0 -14.0 0.0 0.0 2.0 0.0
9 FG1704.ZCE 20160427 1051.0 1072.0 21.0 0.0 0.0 2.0 0.0
10 FG1704.ZCE 20160428 1072.0 1066.0 -6.0 0.0 0.0 2.0 0.0
11 FG1704.ZCE 20160429 1066.0 1070.0 4.0 0.0 0.0 2.0 0.0
12 FG1704.ZCE 20160503 1070.0 1042.0 -28.0 0.0 0.0 2.0 0.0
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 FG1704.ZCE 20160516 979.0 979.0 987.0 8.0 0.0 0.0 6.0 0.0
22 FG1704.ZCE 20160517 987.0 987.0 0.0 0.0 0.0 6.0 0.0
23 FG1704.ZCE 20160518 987.0 981.0 -6.0 0.0 0.0 6.0 0.0
24 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
25 FG1704.ZCE 20160520 960.0 960.0 977.0 17.0 0.0 0.0 6.0 0.0
26 FG1704.ZCE 20160523 977.0 963.0 -14.0 0.0 0.0 6.0 0.0
27 FG1704.ZCE 20160524 963.0 961.0 -2.0 0.0 0.0 6.0 0.0
28 FG1704.ZCE 20160525 961.0 961.0 0.0 0.0 0.0 6.0 0.0
29 FG1704.ZCE 20160526 961.0 961.0 0.0 0.0 0.0 6.0 0.0
30 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
31 FG1704.ZCE 20160530 954.0 960.0 992.0 32.0 0.0 0.0 6.0 0.0
32 FG1704.ZCE 20160531 992.0 1014.0 22.0 0.0 0.0 6.0 0.0
33 FG1704.ZCE 20160601 1014.0 1014.0 0.0 0.0 0.0 6.0 0.0
34 FG1704.ZCE 20160602 1014.0 1014.0 0.0 0.0 0.0 6.0 0.0
35 FG1704.ZCE 20160603 1014.0 1014.0 0.0 0.0 0.0 6.0 0.0
36 FG1704.ZCE 20160606 1014.0 1025.0 11.0 0.0 0.0 6.0 0.0
37 FG1704.ZCE 20160607 1025.0 1025.0 0.0 0.0 0.0 6.0 0.0
38 FG1704.ZCE 20160608 1025.0 1025.0 0.0 0.0 0.0 6.0 0.0
39 FG1704.ZCE 20160613 1025.0 1025.0 0.0 0.0 0.0 6.0 0.0
40 FG1704.ZCE 20160614 1025.0 1025.0 0.0 0.0 0.0 6.0 0.0
41 FG1704.ZCE 20160615 1025.0 1025.0 0.0 0.0 0.0 6.0 0.0
42 FG1704.ZCE 20160616 1025.0 1013.0 -12.0 0.0 0.0 6.0 0.0
43 FG1704.ZCE 20160617 1013.0 1013.0 0.0 0.0 0.0 6.0 0.0
44 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
45 FG1704.ZCE 20160621 999.0 1008.0 1016.0 8.0 0.0 0.0 8.0 0.0
46 FG1704.ZCE 20160622 1016.0 1017.0 1.0 0.0 0.0 8.0 0.0
47 FG1704.ZCE 20160623 1017.0 1022.0 5.0 0.0 0.0 8.0 0.0
48 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
49 FG1704.ZCE 20160627 1030.0 1030.0 1049.0 19.0 0.0 0.0 8.0 0.0
50 FG1704.ZCE 20160628 1049.0 1049.0 0.0 0.0 0.0 8.0 0.0
51 FG1704.ZCE 20160629 1049.0 1049.0 0.0 0.0 0.0 8.0 0.0
52 FG1704.ZCE 20160630 1049.0 1076.0 27.0 0.0 0.0 8.0 0.0
53 FG1704.ZCE 20160701 1076.0 1105.0 29.0 0.0 0.0 8.0 0.0
54 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
55 FG1704.ZCE 20160705 1125.0 1128.0 1132.0 4.0 0.0 0.0 8.0 0.0
56 FG1704.ZCE 20160706 1132.0 1106.0 -26.0 0.0 0.0 8.0 0.0
57 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
58 FG1704.ZCE 20160708 1111.0 1111.0 1074.0 -37.0 0.0 0.0 6.0 0.0
59 FG1704.ZCE 20160711 1074.0 1079.0 5.0 0.0 0.0 6.0 0.0
60 FG1704.ZCE 20160712 1079.0 1107.0 28.0 0.0 0.0 6.0 0.0
61 FG1704.ZCE 20160713 1107.0 1118.0 11.0 0.0 0.0 6.0 0.0
62 FG1704.ZCE 20160714 1118.0 1130.0 12.0 0.0 0.0 6.0 0.0
63 FG1704.ZCE 20160715 1130.0 1130.0 0.0 0.0 0.0 6.0 0.0
64 FG1704.ZCE 20160718 1130.0 1103.0 -27.0 0.0 0.0 6.0 0.0
65 FG1704.ZCE 20160719 1103.0 1100.0 -3.0 0.0 0.0 6.0 0.0
66 FG1704.ZCE 20160720 1100.0 1081.0 -19.0 0.0 0.0 6.0 0.0
67 FG1704.ZCE 20160721 1081.0 1081.0 0.0 0.0 0.0 6.0 0.0
68 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
69 FG1704.ZCE 20160725 1062.0 1062.0 1076.0 14.0 0.0 0.0 6.0 0.0
70 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
71 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
72 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
73 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
74 FG1704.ZCE 20160801 1059.0 1059.0 1090.0 31.0 0.0 0.0 8.0 0.0
75 FG1704.ZCE 20160802 1090.0 1107.0 17.0 0.0 0.0 8.0 0.0
76 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
77 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
78 FG1704.ZCE 20160805 1113.0 1113.0 1113.0 0.0 0.0 0.0 10.0 0.0
79 FG1704.ZCE 20160808 1113.0 1135.0 22.0 0.0 0.0 10.0 0.0
80 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
81 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
82 FG1704.ZCE 20160811 1149.0 1149.0 1130.0 -19.0 0.0 0.0 22.0 0.0
83 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
84 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
85 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
86 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
87 FG1704.ZCE 20160818 1180.0 1180.0 1180.0 0.0 0.0 0.0 8.0 0.0
88 FG1704.ZCE 20160819 1180.0 1181.0 1.0 0.0 0.0 8.0 0.0
89 FG1704.ZCE 20160822 1181.0 1189.0 8.0 0.0 0.0 8.0 0.0
90 FG1704.ZCE 20160823 1189.0 1190.0 1.0 0.0 0.0 8.0 0.0
91 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
92 FG1704.ZCE 20160825 1175.0 1165.0 1174.0 9.0 0.0 0.0 4.0 0.0
93 FG1704.ZCE 20160826 1174.0 1191.0 17.0 0.0 0.0 4.0 0.0
94 FG1704.ZCE 20160829 1191.0 1168.0 -23.0 0.0 0.0 4.0 0.0
95 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
96 FG1704.ZCE 20160831 1145.0 1151.0 1142.0 -9.0 0.0 0.0 4.0 0.0
97 FG1704.ZCE 20160901 1142.0 1142.0 0.0 0.0 0.0 4.0 0.0
98 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
99 FG1704.ZCE 20160905 1164.0 1167.0 1167.0 0.0 0.0 0.0 8.0 0.0
100 FG1704.ZCE 20160906 1167.0 1167.0 0.0 0.0 0.0 8.0 0.0
101 FG1704.ZCE 20160907 1167.0 1161.0 -6.0 0.0 0.0 8.0 0.0
102 FG1704.ZCE 20160908 1161.0 1146.0 -15.0 0.0 0.0 8.0 0.0
103 FG1704.ZCE 20160909 1146.0 1146.0 0.0 0.0 0.0 8.0 0.0
104 FG1704.ZCE 20160912 1146.0 1133.0 -13.0 0.0 0.0 8.0 0.0
105 FG1704.ZCE 20160913 1133.0 1087.0 -46.0 0.0 0.0 8.0 0.0
106 FG1704.ZCE 20160914 1087.0 1082.0 -5.0 0.0 0.0 8.0 0.0
107 FG1704.ZCE 20160919 1082.0 1082.0 0.0 0.0 0.0 8.0 0.0
108 FG1704.ZCE 20160920 1082.0 1082.0 0.0 0.0 0.0 8.0 0.0
109 FG1704.ZCE 20160921 1082.0 1082.0 0.0 0.0 0.0 8.0 0.0
110 FG1704.ZCE 20160922 1082.0 1082.0 0.0 0.0 0.0 8.0 0.0
111 FG1704.ZCE 20160923 1082.0 1082.0 0.0 0.0 0.0 8.0 0.0
112 FG1704.ZCE 20160926 1082.0 1081.0 -1.0 0.0 0.0 8.0 0.0
113 FG1704.ZCE 20160927 1081.0 1081.0 0.0 0.0 0.0 8.0 0.0
114 FG1704.ZCE 20160928 1081.0 1081.0 0.0 0.0 0.0 8.0 0.0
115 FG1704.ZCE 20160929 1081.0 1081.0 0.0 0.0 0.0 8.0 0.0
116 FG1704.ZCE 20160930 1081.0 1048.0 -33.0 0.0 0.0 8.0 0.0
117 FG1704.ZCE 20161010 1048.0 1040.0 -8.0 0.0 0.0 8.0 0.0
118 FG1704.ZCE 20161011 1040.0 1040.0 0.0 0.0 0.0 8.0 0.0
119 FG1704.ZCE 20161012 1040.0 1040.0 0.0 0.0 0.0 8.0 0.0
120 FG1704.ZCE 20161013 1040.0 1040.0 0.0 0.0 0.0 8.0 0.0
121 FG1704.ZCE 20161014 1040.0 1038.0 -2.0 0.0 0.0 8.0 0.0
122 FG1704.ZCE 20161017 1038.0 1040.0 2.0 0.0 0.0 8.0 0.0
123 FG1704.ZCE 20161018 1040.0 1040.0 0.0 0.0 0.0 8.0 0.0
124 FG1704.ZCE 20161019 1040.0 1044.0 4.0 0.0 0.0 8.0 0.0
125 FG1704.ZCE 20161020 1044.0 1047.0 3.0 0.0 0.0 8.0 0.0
126 FG1704.ZCE 20161021 1047.0 1061.0 14.0 0.0 0.0 8.0 0.0
127 FG1704.ZCE 20161024 1061.0 1068.0 7.0 0.0 0.0 8.0 0.0
128 FG1704.ZCE 20161025 1068.0 1071.0 3.0 0.0 0.0 8.0 0.0
129 FG1704.ZCE 20161026 1071.0 1070.0 -1.0 0.0 0.0 8.0 0.0
130 FG1704.ZCE 20161027 1070.0 1070.0 0.0 0.0 0.0 8.0 0.0
131 FG1704.ZCE 20161028 1070.0 1070.0 0.0 0.0 0.0 8.0 0.0
132 FG1704.ZCE 20161031 1070.0 1070.0 0.0 0.0 0.0 8.0 0.0
133 FG1704.ZCE 20161101 1070.0 1113.0 43.0 0.0 0.0 8.0 0.0
134 FG1704.ZCE 20161102 1113.0 1135.0 22.0 0.0 0.0 8.0 0.0
135 FG1704.ZCE 20161103 1135.0 1151.0 16.0 0.0 0.0 8.0 0.0
136 FG1704.ZCE 20161104 1151.0 1151.0 0.0 0.0 0.0 8.0 0.0
137 FG1704.ZCE 20161107 1151.0 1190.0 39.0 0.0 0.0 8.0 0.0
138 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
139 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
140 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
141 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
142 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
143 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
144 FG1704.ZCE 20161116 1224.0 1224.0 1224.0 0.0 0.0 0.0 2.0 0.0
145 FG1704.ZCE 20161117 1224.0 1224.0 0.0 0.0 0.0 2.0 0.0
146 FG1704.ZCE 20161118 1224.0 1217.0 -7.0 0.0 0.0 2.0 0.0
147 FG1704.ZCE 20161121 1217.0 1217.0 0.0 0.0 0.0 2.0 0.0
148 FG1704.ZCE 20161122 1217.0 1260.0 43.0 0.0 0.0 2.0 0.0
149 FG1704.ZCE 20161123 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
150 FG1704.ZCE 20161124 1260.0 1260.0 0.0 0.0 0.0 2.0 0.0
151 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
152 FG1704.ZCE 20161128 1246.0 1256.0 1294.0 38.0 0.0 0.0 2.0 0.0
153 FG1704.ZCE 20161129 1294.0 1280.0 -14.0 0.0 0.0 2.0 0.0
154 FG1704.ZCE 20161130 1280.0 1220.0 -60.0 0.0 0.0 2.0 0.0
155 FG1704.ZCE 20161201 1220.0 1223.0 3.0 0.0 0.0 2.0 0.0
156 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
157 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
158 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
159 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
160 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
161 FG1704.ZCE 20161209 1273.0 1280.0 1282.0 2.0 0.0 0.0 2.0 0.0
162 FG1704.ZCE 20161212 1282.0 1323.0 41.0 0.0 0.0 2.0 0.0
163 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
164 FG1704.ZCE 20161214 1341.0 1341.0 1346.0 5.0 0.0 0.0 0.0 0.0
165 FG1704.ZCE 20161215 1346.0 1355.0 9.0 0.0 0.0 0.0 0.0
166 FG1704.ZCE 20161216 1355.0 1356.0 1.0 0.0 0.0 0.0 0.0
167 FG1704.ZCE 20161219 1356.0 1320.0 -36.0 0.0 0.0 0.0 0.0
168 FG1704.ZCE 20161220 1320.0 1320.0 0.0 0.0 0.0 0.0 0.0
169 FG1704.ZCE 20161221 1320.0 1288.0 -32.0 0.0 0.0 0.0 0.0
170 FG1704.ZCE 20161222 1288.0 1243.0 -45.0 0.0 0.0 0.0 0.0
171 FG1704.ZCE 20161223 1243.0 1243.0 0.0 0.0 0.0 0.0 0.0
172 FG1704.ZCE 20161226 1243.0 1227.0 -16.0 0.0 0.0 0.0 0.0
173 FG1704.ZCE 20161227 1227.0 1237.0 10.0 0.0 0.0 0.0 0.0
174 FG1704.ZCE 20161228 1237.0 1256.0 19.0 0.0 0.0 0.0 0.0
175 FG1704.ZCE 20161229 1256.0 1256.0 0.0 0.0 0.0 0.0 0.0
176 FG1704.ZCE 20161230 1256.0 1207.0 -49.0 0.0 0.0 0.0 0.0
177 FG1704.ZCE 20170103 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
178 FG1704.ZCE 20170104 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
179 FG1704.ZCE 20170105 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
180 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
181 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
182 FG1704.ZCE 20170110 1220.0 1231.0 1252.0 21.0 0.0 0.0 0.0 0.0
183 FG1704.ZCE 20170111 1252.0 1268.0 16.0 0.0 0.0 0.0 0.0
184 FG1704.ZCE 20170112 1268.0 1268.0 0.0 0.0 0.0 0.0 0.0
185 FG1704.ZCE 20170113 1268.0 1276.0 8.0 0.0 0.0 0.0 0.0
186 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
187 FG1704.ZCE 20170117 1302.0 1320.0 1306.0 -14.0 0.0 0.0 4.0 0.0
188 FG1704.ZCE 20170118 1306.0 1306.0 0.0 0.0 0.0 4.0 0.0
189 FG1704.ZCE 20170119 1306.0 1306.0 0.0 0.0 0.0 4.0 0.0
190 FG1704.ZCE 20170120 1306.0 1306.0 0.0 0.0 0.0 4.0 0.0
191 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
192 FG1704.ZCE 20170124 1280.0 1280.0 1293.0 13.0 0.0 0.0 6.0 0.0
193 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
194 FG1704.ZCE 20170126 1324.0 1323.0 1381.0 58.0 0.0 0.0 8.0 0.0
195 FG1704.ZCE 20170203 1381.0 1365.0 -16.0 0.0 0.0 8.0 0.0
196 FG1704.ZCE 20170206 1365.0 1355.0 -10.0 0.0 0.0 8.0 0.0
197 FG1704.ZCE 20170207 1355.0 1343.0 -12.0 0.0 0.0 8.0 0.0
198 FG1704.ZCE 20170208 1343.0 1343.0 0.0 0.0 0.0 8.0 0.0
199 FG1704.ZCE 20170209 1343.0 1340.0 -3.0 0.0 0.0 8.0 0.0
200 FG1704.ZCE 20170210 1340.0 1315.0 -25.0 0.0 0.0 8.0 0.0
201 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
202 FG1704.ZCE 20170214 1367.0 1367.0 1371.0 4.0 0.0 0.0 4.0 0.0
203 FG1704.ZCE 20170215 1371.0 1371.0 0.0 0.0 0.0 4.0 0.0
204 FG1704.ZCE 20170216 1371.0 1371.0 0.0 0.0 0.0 4.0 0.0
205 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
206 FG1704.ZCE 20170220 1395.0 1406.0 1406.0 0.0 0.0 0.0 2.0 0.0
207 FG1704.ZCE 20170221 1406.0 1399.0 -7.0 0.0 0.0 2.0 0.0
208 FG1704.ZCE 20170222 1399.0 1394.0 -5.0 0.0 0.0 2.0 0.0
209 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
210 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
211 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
212 FG1704.ZCE 20170228 1387.0 1375.0 1392.0 17.0 0.0 0.0 2.0 0.0
213 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
214 FG1704.ZCE 20170302 1331.0 1371.0 1367.0 -4.0 0.0 0.0 2.0 0.0
215 FG1704.ZCE 20170303 1367.0 1345.0 -22.0 0.0 0.0 2.0 0.0
216 FG1704.ZCE 20170306 1345.0 1345.0 0.0 0.0 0.0 2.0 0.0
217 FG1704.ZCE 20170307 1345.0 1345.0 0.0 0.0 0.0 2.0 0.0
218 FG1704.ZCE 20170308 1345.0 1309.0 -36.0 0.0 0.0 2.0 0.0
219 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
220 FG1704.ZCE 20170310 1245.0 1245.0 1245.0 0.0 0.0 0.0 0.0 0.0
221 FG1704.ZCE 20170313 1245.0 1245.0 0.0 0.0 0.0 0.0 0.0
222 FG1704.ZCE 20170314 1245.0 1245.0 0.0 0.0 0.0 0.0 0.0
223 FG1704.ZCE 20170315 1245.0 1245.0 0.0 0.0 0.0 0.0 0.0
224 FG1704.ZCE 20170316 1245.0 1245.0 0.0 0.0 0.0 0.0 0.0
225 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
226 FG1704.ZCE 20170320 1227.0 1239.0 1231.0 -8.0 0.0 0.0 0.0 0.0
227 FG1704.ZCE 20170321 1231.0 1231.0 0.0 0.0 0.0 0.0 0.0
228 FG1704.ZCE 20170322 1231.0 1212.0 -19.0 0.0 0.0 0.0 0.0
229 FG1704.ZCE 20170323 1212.0 1207.0 -5.0 0.0 0.0 0.0 0.0
230 FG1704.ZCE 20170324 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
231 FG1704.ZCE 20170327 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
232 FG1704.ZCE 20170328 1207.0 1248.0 41.0 0.0 0.0 0.0 0.0
233 FG1704.ZCE 20170329 1248.0 1279.0 31.0 0.0 0.0 0.0 0.0
234 FG1704.ZCE 20170330 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
235 FG1704.ZCE 20170331 1279.0 1296.0 17.0 0.0 0.0 0.0 0.0
236 FG1704.ZCE 20170405 1296.0 1312.0 16.0 0.0 0.0 0.0 0.0
237 FG1704.ZCE 20170406 1312.0 1304.0 -8.0 0.0 0.0 0.0 0.0
238 FG1704.ZCE 20170407 1304.0 1304.0 0.0 0.0 0.0 0.0 0.0
239 FG1704.ZCE 20170410 1304.0 1309.0 5.0 0.0 0.0 0.0 0.0
240 FG1704.ZCE 20170411 1309.0 1294.0 -15.0 0.0 0.0 0.0 0.0
241 FG1704.ZCE 20170412 1294.0 1261.0 -33.0 0.0 0.0 0.0 0.0
242 FG1704.ZCE 20170413 1261.0 1267.0 6.0 0.0 0.0 0.0 0.0
243 FG1704.ZCE 20170414 1267.0 1270.0 3.0 0.0 0.0 0.0 0.0
244 FG1704.ZCE 20170417 1270.0 1258.0 -12.0 0.0 0.0 0.0 0.0
245 FG1704.ZCE 20170418 1258.0 1246.0 -12.0 0.0 0.0 0.0 0.0