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/FG1711.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 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
3 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
4 FG1711.ZCE 20161117 1175.0 1174.0 1187.0 13.0 0.0 0.0 6.0 0.0
5 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
6 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
7 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
8 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
9 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
10 FG1711.ZCE 20161125 1192.0 1216.0 1216.0 0.0 0.0 0.0 16.0 0.0
11 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
12 FG1711.ZCE 20161129 1255.0 1255.0 1253.0 -2.0 0.0 0.0 18.0 0.0
13 FG1711.ZCE 20161130 1253.0 1210.0 -43.0 0.0 0.0 18.0 0.0
14 FG1711.ZCE 20161201 1210.0 1210.0 0.0 0.0 0.0 18.0 0.0
15 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
16 FG1711.ZCE 20161205 1199.0 1194.0 1207.0 13.0 0.0 0.0 4.0 0.0
17 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
18 FG1711.ZCE 20161207 1207.0 1209.0 1248.0 39.0 0.0 0.0 4.0 0.0
19 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
20 FG1711.ZCE 20161209 1268.0 1268.0 1268.0 0.0 0.0 0.0 4.0 0.0
21 FG1711.ZCE 20161212 1268.0 1304.0 36.0 0.0 0.0 4.0 0.0
22 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
23 FG1711.ZCE 20161214 1361.0 1332.0 1332.0 0.0 0.0 0.0 6.0 0.0
24 FG1711.ZCE 20161215 1332.0 1334.0 2.0 0.0 0.0 6.0 0.0
25 FG1711.ZCE 20161216 1334.0 1338.0 4.0 0.0 0.0 6.0 0.0
26 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
27 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
28 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
29 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
30 FG1711.ZCE 20161223 1285.0 1273.0 1270.0 -3.0 0.0 0.0 6.0 0.0
31 FG1711.ZCE 20161226 1270.0 1224.0 -46.0 0.0 0.0 6.0 0.0
32 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
33 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
34 FG1711.ZCE 20161229 1267.0 1267.0 1267.0 0.0 0.0 0.0 10.0 0.0
35 FG1711.ZCE 20161230 1267.0 1234.0 -33.0 0.0 0.0 10.0 0.0
36 FG1711.ZCE 20170103 1234.0 1226.0 -8.0 0.0 0.0 10.0 0.0
37 FG1711.ZCE 20170104 1226.0 1221.0 -5.0 0.0 0.0 10.0 0.0
38 FG1711.ZCE 20170105 1221.0 1221.0 0.0 0.0 0.0 10.0 0.0
39 FG1711.ZCE 20170106 1221.0 1218.0 -3.0 0.0 0.0 10.0 0.0
40 FG1711.ZCE 20170109 1218.0 1218.0 0.0 0.0 0.0 10.0 0.0
41 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
42 FG1711.ZCE 20170111 1207.0 1207.0 1226.0 19.0 0.0 0.0 8.0 0.0
43 FG1711.ZCE 20170112 1226.0 1230.0 4.0 0.0 0.0 8.0 0.0
44 FG1711.ZCE 20170113 1230.0 1244.0 14.0 0.0 0.0 8.0 0.0
45 FG1711.ZCE 20170116 1244.0 1274.0 30.0 0.0 0.0 8.0 0.0
46 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
47 FG1711.ZCE 20170118 1298.0 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
48 FG1711.ZCE 20170119 1298.0 1298.0 0.0 0.0 0.0 6.0 0.0
49 FG1711.ZCE 20170120 1298.0 1297.0 -1.0 0.0 0.0 6.0 0.0
50 FG1711.ZCE 20170123 1297.0 1284.0 -13.0 0.0 0.0 6.0 0.0
51 FG1711.ZCE 20170124 1284.0 1285.0 1.0 0.0 0.0 6.0 0.0
52 FG1711.ZCE 20170125 1285.0 1297.0 12.0 0.0 0.0 6.0 0.0
53 FG1711.ZCE 20170126 1297.0 1305.0 8.0 0.0 0.0 6.0 0.0
54 FG1711.ZCE 20170203 1305.0 1301.0 -4.0 0.0 0.0 6.0 0.0
55 FG1711.ZCE 20170206 1301.0 1299.0 -2.0 0.0 0.0 6.0 0.0
56 FG1711.ZCE 20170207 1299.0 1299.0 0.0 0.0 0.0 6.0 0.0
57 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
58 FG1711.ZCE 20170209 1260.0 1261.0 1274.0 13.0 0.0 0.0 6.0 0.0
59 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
60 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
61 FG1711.ZCE 20170214 1355.0 1355.0 1390.0 35.0 0.0 0.0 4.0 0.0
62 FG1711.ZCE 20170215 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
63 FG1711.ZCE 20170216 1390.0 1385.0 -5.0 0.0 0.0 4.0 0.0
64 FG1711.ZCE 20170217 1385.0 1385.0 0.0 0.0 0.0 4.0 0.0
65 FG1711.ZCE 20170220 1385.0 1396.0 11.0 0.0 0.0 4.0 0.0
66 FG1711.ZCE 20170221 1396.0 1396.0 0.0 0.0 0.0 4.0 0.0
67 FG1711.ZCE 20170222 1396.0 1391.0 -5.0 0.0 0.0 4.0 0.0
68 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
69 FG1711.ZCE 20170224 1388.0 1388.0 1367.0 -21.0 0.0 0.0 4.0 0.0
70 FG1711.ZCE 20170227 1367.0 1367.0 0.0 0.0 0.0 4.0 0.0
71 FG1711.ZCE 20170228 1367.0 1350.0 -17.0 0.0 0.0 4.0 0.0
72 FG1711.ZCE 20170301 1350.0 1350.0 0.0 0.0 0.0 4.0 0.0
73 FG1711.ZCE 20170302 1350.0 1350.0 0.0 0.0 0.0 4.0 0.0
74 FG1711.ZCE 20170303 1350.0 1350.0 0.0 0.0 0.0 4.0 0.0
75 FG1711.ZCE 20170306 1350.0 1348.0 -2.0 0.0 0.0 4.0 0.0
76 FG1711.ZCE 20170307 1348.0 1343.0 -5.0 0.0 0.0 4.0 0.0
77 FG1711.ZCE 20170308 1343.0 1311.0 -32.0 0.0 0.0 4.0 0.0
78 FG1711.ZCE 20170309 1311.0 1267.0 -44.0 0.0 0.0 4.0 0.0
79 FG1711.ZCE 20170310 1267.0 1242.0 -25.0 0.0 0.0 4.0 0.0
80 FG1711.ZCE 20170313 1242.0 1242.0 0.0 0.0 0.0 4.0 0.0
81 FG1711.ZCE 20170314 1242.0 1242.0 0.0 0.0 0.0 4.0 0.0
82 FG1711.ZCE 20170315 1242.0 1254.0 12.0 0.0 0.0 4.0 0.0
83 FG1711.ZCE 20170316 1254.0 1254.0 0.0 0.0 0.0 4.0 0.0
84 FG1711.ZCE 20170317 1254.0 1250.0 -4.0 0.0 0.0 4.0 0.0
85 FG1711.ZCE 20170320 1250.0 1236.0 -14.0 0.0 0.0 4.0 0.0
86 FG1711.ZCE 20170321 1236.0 1236.0 0.0 0.0 0.0 4.0 0.0
87 FG1711.ZCE 20170322 1236.0 1218.0 -18.0 0.0 0.0 4.0 0.0
88 FG1711.ZCE 20170323 1218.0 1218.0 0.0 0.0 0.0 4.0 0.0
89 FG1711.ZCE 20170324 1218.0 1218.0 0.0 0.0 0.0 4.0 0.0
90 FG1711.ZCE 20170327 1218.0 1205.0 -13.0 0.0 0.0 4.0 0.0
91 FG1711.ZCE 20170328 1205.0 1225.0 20.0 0.0 0.0 4.0 0.0
92 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
93 FG1711.ZCE 20170330 1233.0 1233.0 1233.0 0.0 0.0 0.0 4.0 0.0
94 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
95 FG1711.ZCE 20170405 1259.0 1259.0 1260.0 1.0 0.0 0.0 4.0 0.0
96 FG1711.ZCE 20170406 1260.0 1265.0 5.0 0.0 0.0 4.0 0.0
97 FG1711.ZCE 20170407 1265.0 1255.0 -10.0 0.0 0.0 4.0 0.0
98 FG1711.ZCE 20170410 1255.0 1257.0 2.0 0.0 0.0 4.0 0.0
99 FG1711.ZCE 20170411 1257.0 1214.0 -43.0 0.0 0.0 4.0 0.0
100 FG1711.ZCE 20170412 1214.0 1209.0 -5.0 0.0 0.0 4.0 0.0
101 FG1711.ZCE 20170413 1209.0 1214.0 5.0 0.0 0.0 4.0 0.0
102 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
103 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
104 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
105 FG1711.ZCE 20170419 1198.0 1214.0 1225.0 11.0 0.0 0.0 8.0 0.0
106 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
107 FG1711.ZCE 20170421 1225.0 1226.0 1257.0 31.0 0.0 0.0 8.0 0.0
108 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
109 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
110 FG1711.ZCE 20170426 1258.0 1258.0 1256.0 -2.0 0.0 0.0 8.0 0.0
111 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
112 FG1711.ZCE 20170428 1250.0 1250.0 1259.0 9.0 0.0 0.0 8.0 0.0
113 FG1711.ZCE 20170502 1259.0 1260.0 1.0 0.0 0.0 8.0 0.0
114 FG1711.ZCE 20170503 1260.0 1260.0 0.0 0.0 0.0 8.0 0.0
115 FG1711.ZCE 20170504 1260.0 1221.0 -39.0 0.0 0.0 8.0 0.0
116 FG1711.ZCE 20170505 1221.0 1204.0 -17.0 0.0 0.0 8.0 0.0
117 FG1711.ZCE 20170508 1204.0 1204.0 0.0 0.0 0.0 8.0 0.0
118 FG1711.ZCE 20170509 1204.0 1204.0 0.0 0.0 0.0 8.0 0.0
119 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
120 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
121 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
122 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
123 FG1711.ZCE 20170516 1258.0 1258.0 1258.0 0.0 0.0 0.0 12.0 0.0
124 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
125 FG1711.ZCE 20170518 1253.0 1253.0 1251.0 -2.0 0.0 0.0 10.0 0.0
126 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
127 FG1711.ZCE 20170522 1277.0 1244.0 1263.0 19.0 0.0 0.0 40.0 0.0
128 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
129 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
130 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
131 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
132 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
133 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
134 FG1711.ZCE 20170602 1262.0 1264.0 1266.0 2.0 0.0 0.0 18.0 0.0
135 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
136 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
137 FG1711.ZCE 20170607 1277.0 1277.0 1277.0 0.0 0.0 0.0 18.0 0.0
138 FG1711.ZCE 20170608 1277.0 1283.0 6.0 0.0 0.0 18.0 0.0
139 FG1711.ZCE 20170609 1283.0 1283.0 0.0 0.0 0.0 18.0 0.0
140 FG1711.ZCE 20170612 1283.0 1283.0 0.0 0.0 0.0 18.0 0.0
141 FG1711.ZCE 20170613 1283.0 1283.0 0.0 0.0 0.0 18.0 0.0
142 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
143 FG1711.ZCE 20170615 1271.0 1271.0 1279.0 8.0 0.0 0.0 18.0 0.0
144 FG1711.ZCE 20170616 1279.0 1320.0 41.0 0.0 0.0 18.0 0.0
145 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
146 FG1711.ZCE 20170620 1331.0 1331.0 1308.0 -23.0 0.0 0.0 18.0 0.0
147 FG1711.ZCE 20170621 1308.0 1308.0 0.0 0.0 0.0 18.0 0.0
148 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
149 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
150 FG1711.ZCE 20170626 1271.0 1272.0 1276.0 4.0 0.0 0.0 24.0 0.0
151 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
152 FG1711.ZCE 20170628 1294.0 1290.0 1297.0 7.0 0.0 0.0 24.0 0.0
153 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
154 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
155 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
156 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
157 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
158 FG1711.ZCE 20170706 1345.0 1345.0 1345.0 0.0 0.0 0.0 6.0 0.0
159 FG1711.ZCE 20170707 1345.0 1345.0 0.0 0.0 0.0 6.0 0.0
160 FG1711.ZCE 20170710 1345.0 1345.0 0.0 0.0 0.0 6.0 0.0
161 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
162 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
163 FG1711.ZCE 20170713 1335.0 1335.0 1337.0 2.0 0.0 0.0 6.0 0.0
164 FG1711.ZCE 20170714 1337.0 1337.0 0.0 0.0 0.0 6.0 0.0
165 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
166 FG1711.ZCE 20170718 1345.0 1353.0 1353.0 0.0 0.0 0.0 6.0 0.0
167 FG1711.ZCE 20170719 1353.0 1398.0 45.0 0.0 0.0 6.0 0.0
168 FG1711.ZCE 20170720 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
169 FG1711.ZCE 20170721 1398.0 1398.0 0.0 0.0 0.0 6.0 0.0
170 FG1711.ZCE 20170724 1398.0 1390.0 -8.0 0.0 0.0 6.0 0.0
171 FG1711.ZCE 20170725 1390.0 1390.0 0.0 0.0 0.0 6.0 0.0
172 FG1711.ZCE 20170726 1390.0 1375.0 -15.0 0.0 0.0 6.0 0.0
173 FG1711.ZCE 20170727 1375.0 1375.0 0.0 0.0 0.0 6.0 0.0
174 FG1711.ZCE 20170728 1375.0 1375.0 0.0 0.0 0.0 6.0 0.0
175 FG1711.ZCE 20170731 1375.0 1391.0 16.0 0.0 0.0 6.0 0.0
176 FG1711.ZCE 20170801 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
177 FG1711.ZCE 20170802 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
178 FG1711.ZCE 20170803 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
179 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
180 FG1711.ZCE 20170807 1408.0 1414.0 1399.0 -15.0 0.0 0.0 8.0 0.0
181 FG1711.ZCE 20170808 1399.0 1389.0 -10.0 0.0 0.0 8.0 0.0
182 FG1711.ZCE 20170809 1389.0 1414.0 25.0 0.0 0.0 8.0 0.0
183 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
184 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
185 FG1711.ZCE 20170814 1407.0 1401.0 1402.0 1.0 0.0 0.0 8.0 0.0
186 FG1711.ZCE 20170815 1402.0 1402.0 0.0 0.0 0.0 8.0 0.0
187 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
188 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
189 FG1711.ZCE 20170818 1420.0 1419.0 1419.0 0.0 0.0 0.0 10.0 0.0
190 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
191 FG1711.ZCE 20170822 1460.0 1460.0 1451.0 -9.0 0.0 0.0 8.0 0.0
192 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
193 FG1711.ZCE 20170824 1438.0 1438.0 1438.0 0.0 0.0 0.0 6.0 0.0
194 FG1711.ZCE 20170825 1438.0 1438.0 0.0 0.0 0.0 6.0 0.0
195 FG1711.ZCE 20170828 1438.0 1435.0 -3.0 0.0 0.0 6.0 0.0
196 FG1711.ZCE 20170829 1435.0 1425.0 -10.0 0.0 0.0 6.0 0.0
197 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
198 FG1711.ZCE 20170831 1421.0 1421.0 1417.0 -4.0 0.0 0.0 6.0 0.0
199 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
200 FG1711.ZCE 20170904 1414.0 1399.0 1399.0 0.0 0.0 0.0 4.0 0.0
201 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
202 FG1711.ZCE 20170906 1411.0 1411.0 1411.0 0.0 0.0 0.0 4.0 0.0
203 FG1711.ZCE 20170907 1411.0 1398.0 -13.0 0.0 0.0 4.0 0.0
204 FG1711.ZCE 20170908 1398.0 1390.0 -8.0 0.0 0.0 4.0 0.0
205 FG1711.ZCE 20170911 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
206 FG1711.ZCE 20170912 1390.0 1390.0 0.0 0.0 0.0 4.0 0.0
207 FG1711.ZCE 20170913 1390.0 1389.0 -1.0 0.0 0.0 4.0 0.0
208 FG1711.ZCE 20170914 1389.0 1389.0 0.0 0.0 0.0 4.0 0.0
209 FG1711.ZCE 20170915 1389.0 1389.0 0.0 0.0 0.0 4.0 0.0
210 FG1711.ZCE 20170918 1389.0 1389.0 0.0 0.0 0.0 4.0 0.0
211 FG1711.ZCE 20170919 1389.0 1423.0 34.0 0.0 0.0 4.0 0.0
212 FG1711.ZCE 20170920 1423.0 1423.0 0.0 0.0 0.0 4.0 0.0
213 FG1711.ZCE 20170921 1423.0 1423.0 0.0 0.0 0.0 4.0 0.0
214 FG1711.ZCE 20170922 1423.0 1423.0 0.0 0.0 0.0 4.0 0.0
215 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
216 FG1711.ZCE 20170926 1405.0 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
217 FG1711.ZCE 20170927 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
218 FG1711.ZCE 20170928 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
219 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
220 FG1711.ZCE 20171009 1389.0 1389.0 1487.0 98.0 0.0 0.0 4.0 0.0
221 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
222 FG1711.ZCE 20171011 1414.0 1414.0 1429.0 15.0 0.0 0.0 2.0 0.0
223 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
224 FG1711.ZCE 20171013 1387.0 1387.0 1398.0 11.0 0.0 0.0 0.0 0.0
225 FG1711.ZCE 20171016 1398.0 1406.0 8.0 0.0 0.0 0.0 0.0
226 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
227 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
228 FG1711.ZCE 20171019 1419.0 1419.0 1414.0 -5.0 0.0 0.0 0.0 0.0
229 FG1711.ZCE 20171020 1414.0 1425.0 11.0 0.0 0.0 0.0 0.0
230 FG1711.ZCE 20171023 1425.0 1422.0 -3.0 0.0 0.0 0.0 0.0
231 FG1711.ZCE 20171024 1422.0 1405.0 -17.0 0.0 0.0 0.0 0.0
232 FG1711.ZCE 20171025 1405.0 1395.0 -10.0 0.0 0.0 0.0 0.0
233 FG1711.ZCE 20171026 1395.0 1381.0 -14.0 0.0 0.0 0.0 0.0
234 FG1711.ZCE 20171027 1381.0 1367.0 -14.0 0.0 0.0 0.0 0.0
235 FG1711.ZCE 20171030 1367.0 1367.0 0.0 0.0 0.0 0.0 0.0
236 FG1711.ZCE 20171031 1367.0 1367.0 0.0 0.0 0.0 0.0 0.0
237 FG1711.ZCE 20171101 1367.0 1391.0 24.0 0.0 0.0 0.0 0.0
238 FG1711.ZCE 20171102 1391.0 1398.0 7.0 0.0 0.0 0.0 0.0
239 FG1711.ZCE 20171103 1398.0 1397.0 -1.0 0.0 0.0 0.0 0.0
240 FG1711.ZCE 20171106 1397.0 1412.0 15.0 0.0 0.0 0.0 0.0
241 FG1711.ZCE 20171107 1412.0 1419.0 7.0 0.0 0.0 0.0 0.0
242 FG1711.ZCE 20171108 1419.0 1428.0 9.0 0.0 0.0 0.0 0.0
243 FG1711.ZCE 20171109 1428.0 1435.0 7.0 0.0 0.0 0.0 0.0
244 FG1711.ZCE 20171110 1435.0 1460.0 25.0 0.0 0.0 0.0 0.0
245 FG1711.ZCE 20171113 1460.0 1466.0 6.0 0.0 0.0 0.0 0.0
246 FG1711.ZCE 20171114 1466.0 1477.0 11.0 0.0 0.0 0.0 0.0