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/FG1712.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
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,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1712.ZCE 20161215 1332.0 1332.0 0.0 0.0 0.0 0.0 0.0
3 FG1712.ZCE 20161216 1332.0 1332.0 0.0 0.0 0.0 0.0 0.0
4 FG1712.ZCE 20161219 1332.0 1337.0 5.0 0.0 0.0 0.0 0.0
5 FG1712.ZCE 20161220 1337.0 1337.0 0.0 0.0 0.0 0.0 0.0
6 FG1712.ZCE 20161221 1337.0 1315.0 -22.0 0.0 0.0 0.0 0.0
7 FG1712.ZCE 20161222 1315.0 1272.0 -43.0 0.0 0.0 0.0 0.0
8 FG1712.ZCE 20161223 1272.0 1258.0 -14.0 0.0 0.0 0.0 0.0
9 FG1712.ZCE 20161226 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
10 FG1712.ZCE 20161227 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
11 FG1712.ZCE 20161228 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
12 FG1712.ZCE 20161229 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
13 FG1712.ZCE 20161230 1258.0 1258.0 0.0 0.0 0.0 0.0 0.0
14 FG1712.ZCE 20170103 1258.0 1222.0 -36.0 0.0 0.0 0.0 0.0
15 FG1712.ZCE 20170104 1222.0 1222.0 0.0 0.0 0.0 0.0 0.0
16 FG1712.ZCE 20170105 1222.0 1222.0 0.0 0.0 0.0 0.0 0.0
17 FG1712.ZCE 20170106 1222.0 1222.0 0.0 0.0 0.0 0.0 0.0
18 FG1712.ZCE 20170109 1222.0 1222.0 0.0 0.0 0.0 0.0 0.0
19 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
20 FG1712.ZCE 20170111 1265.0 1240.0 1240.0 0.0 0.0 0.0 0.0 0.0
21 FG1712.ZCE 20170112 1240.0 1240.0 0.0 0.0 0.0 0.0 0.0
22 FG1712.ZCE 20170113 1240.0 1240.0 0.0 0.0 0.0 0.0 0.0
23 FG1712.ZCE 20170116 1240.0 1270.0 30.0 0.0 0.0 0.0 0.0
24 FG1712.ZCE 20170117 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
25 FG1712.ZCE 20170118 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
26 FG1712.ZCE 20170119 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
27 FG1712.ZCE 20170120 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
28 FG1712.ZCE 20170123 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
29 FG1712.ZCE 20170124 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
30 FG1712.ZCE 20170125 1270.0 1270.0 0.0 0.0 0.0 0.0 0.0
31 FG1712.ZCE 20170126 1270.0 1282.0 12.0 0.0 0.0 0.0 0.0
32 FG1712.ZCE 20170203 1282.0 1282.0 0.0 0.0 0.0 0.0 0.0
33 FG1712.ZCE 20170206 1282.0 1282.0 0.0 0.0 0.0 0.0 0.0
34 FG1712.ZCE 20170207 1282.0 1282.0 0.0 0.0 0.0 0.0 0.0
35 FG1712.ZCE 20170208 1282.0 1282.0 0.0 0.0 0.0 0.0 0.0
36 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
37 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
38 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
39 FG1712.ZCE 20170214 1367.0 1359.0 1382.0 23.0 0.0 0.0 2.0 0.0
40 FG1712.ZCE 20170215 1382.0 1382.0 0.0 0.0 0.0 2.0 0.0
41 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
42 FG1712.ZCE 20170217 1379.0 1386.0 1386.0 0.0 0.0 0.0 4.0 0.0
43 FG1712.ZCE 20170220 1386.0 1386.0 0.0 0.0 0.0 4.0 0.0
44 FG1712.ZCE 20170221 1386.0 1386.0 0.0 0.0 0.0 4.0 0.0
45 FG1712.ZCE 20170222 1386.0 1386.0 0.0 0.0 0.0 4.0 0.0
46 FG1712.ZCE 20170223 1386.0 1379.0 -7.0 0.0 0.0 4.0 0.0
47 FG1712.ZCE 20170224 1379.0 1377.0 -2.0 0.0 0.0 4.0 0.0
48 FG1712.ZCE 20170227 1377.0 1377.0 0.0 0.0 0.0 4.0 0.0
49 FG1712.ZCE 20170228 1377.0 1364.0 -13.0 0.0 0.0 4.0 0.0
50 FG1712.ZCE 20170301 1364.0 1364.0 0.0 0.0 0.0 4.0 0.0
51 FG1712.ZCE 20170302 1364.0 1364.0 0.0 0.0 0.0 4.0 0.0
52 FG1712.ZCE 20170303 1364.0 1353.0 -11.0 0.0 0.0 4.0 0.0
53 FG1712.ZCE 20170306 1353.0 1348.0 -5.0 0.0 0.0 4.0 0.0
54 FG1712.ZCE 20170307 1348.0 1343.0 -5.0 0.0 0.0 4.0 0.0
55 FG1712.ZCE 20170308 1343.0 1311.0 -32.0 0.0 0.0 4.0 0.0
56 FG1712.ZCE 20170309 1311.0 1258.0 -53.0 0.0 0.0 4.0 0.0
57 FG1712.ZCE 20170310 1258.0 1246.0 -12.0 0.0 0.0 4.0 0.0
58 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
59 FG1712.ZCE 20170314 1224.0 1218.0 1231.0 13.0 0.0 0.0 2.0 0.0
60 FG1712.ZCE 20170315 1231.0 1248.0 17.0 0.0 0.0 2.0 0.0
61 FG1712.ZCE 20170316 1248.0 1248.0 0.0 0.0 0.0 2.0 0.0
62 FG1712.ZCE 20170317 1248.0 1248.0 0.0 0.0 0.0 2.0 0.0
63 FG1712.ZCE 20170320 1248.0 1237.0 -11.0 0.0 0.0 2.0 0.0
64 FG1712.ZCE 20170321 1237.0 1237.0 0.0 0.0 0.0 2.0 0.0
65 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
66 FG1712.ZCE 20170323 1199.0 1210.0 1210.0 0.0 0.0 0.0 2.0 0.0
67 FG1712.ZCE 20170324 1210.0 1210.0 0.0 0.0 0.0 2.0 0.0
68 FG1712.ZCE 20170327 1210.0 1207.0 -3.0 0.0 0.0 2.0 0.0
69 FG1712.ZCE 20170328 1207.0 1222.0 15.0 0.0 0.0 2.0 0.0
70 FG1712.ZCE 20170329 1222.0 1235.0 13.0 0.0 0.0 2.0 0.0
71 FG1712.ZCE 20170330 1235.0 1235.0 0.0 0.0 0.0 2.0 0.0
72 FG1712.ZCE 20170331 1235.0 1243.0 8.0 0.0 0.0 2.0 0.0
73 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
74 FG1712.ZCE 20170406 1268.0 1268.0 1268.0 0.0 0.0 0.0 2.0 0.0
75 FG1712.ZCE 20170407 1268.0 1253.0 -15.0 0.0 0.0 2.0 0.0
76 FG1712.ZCE 20170410 1253.0 1253.0 0.0 0.0 0.0 2.0 0.0
77 FG1712.ZCE 20170411 1253.0 1210.0 -43.0 0.0 0.0 2.0 0.0
78 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
79 FG1712.ZCE 20170413 1214.0 1215.0 1215.0 0.0 0.0 0.0 4.0 0.0
80 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
81 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
82 FG1712.ZCE 20170418 1191.0 1192.0 1192.0 0.0 0.0 0.0 10.0 0.0
83 FG1712.ZCE 20170419 1192.0 1197.0 5.0 0.0 0.0 10.0 0.0
84 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
85 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
86 FG1712.ZCE 20170424 1230.0 1230.0 1251.0 21.0 0.0 0.0 6.0 0.0
87 FG1712.ZCE 20170425 1251.0 1251.0 0.0 0.0 0.0 6.0 0.0
88 FG1712.ZCE 20170426 1251.0 1249.0 -2.0 0.0 0.0 6.0 0.0
89 FG1712.ZCE 20170427 1249.0 1249.0 0.0 0.0 0.0 6.0 0.0
90 FG1712.ZCE 20170428 1249.0 1249.0 0.0 0.0 0.0 6.0 0.0
91 FG1712.ZCE 20170502 1249.0 1252.0 3.0 0.0 0.0 6.0 0.0
92 FG1712.ZCE 20170503 1252.0 1252.0 0.0 0.0 0.0 6.0 0.0
93 FG1712.ZCE 20170504 1252.0 1218.0 -34.0 0.0 0.0 6.0 0.0
94 FG1712.ZCE 20170505 1218.0 1197.0 -21.0 0.0 0.0 6.0 0.0
95 FG1712.ZCE 20170508 1197.0 1197.0 0.0 0.0 0.0 6.0 0.0
96 FG1712.ZCE 20170509 1197.0 1199.0 2.0 0.0 0.0 6.0 0.0
97 FG1712.ZCE 20170510 1199.0 1199.0 0.0 0.0 0.0 6.0 0.0
98 FG1712.ZCE 20170511 1199.0 1216.0 17.0 0.0 0.0 6.0 0.0
99 FG1712.ZCE 20170512 1216.0 1216.0 0.0 0.0 0.0 6.0 0.0
100 FG1712.ZCE 20170515 1216.0 1228.0 12.0 0.0 0.0 6.0 0.0
101 FG1712.ZCE 20170516 1228.0 1233.0 5.0 0.0 0.0 6.0 0.0
102 FG1712.ZCE 20170517 1233.0 1233.0 0.0 0.0 0.0 6.0 0.0
103 FG1712.ZCE 20170518 1233.0 1233.0 0.0 0.0 0.0 6.0 0.0
104 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
105 FG1712.ZCE 20170522 1250.0 1252.0 1271.0 19.0 0.0 0.0 16.0 0.0
106 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
107 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
108 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
109 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
110 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
111 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
112 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
113 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
114 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
115 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
116 FG1712.ZCE 20170608 1270.0 1271.0 1278.0 7.0 0.0 0.0 98.0 0.0
117 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
118 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
119 FG1712.ZCE 20170613 1290.0 1290.0 1282.0 -8.0 0.0 0.0 92.0 0.0
120 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
121 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
122 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
123 FG1712.ZCE 20170619 1306.0 1306.0 1306.0 0.0 0.0 0.0 74.0 0.0
124 FG1712.ZCE 20170620 1306.0 1306.0 0.0 0.0 0.0 74.0 0.0
125 FG1712.ZCE 20170621 1306.0 1306.0 0.0 0.0 0.0 74.0 0.0
126 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
127 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
128 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
129 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
130 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
131 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
132 FG1712.ZCE 20170630 1313.0 1309.0 1333.0 24.0 0.0 0.0 96.0 0.0
133 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
134 FG1712.ZCE 20170704 1331.0 1331.0 1325.0 -6.0 0.0 0.0 92.0 0.0
135 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
136 FG1712.ZCE 20170706 1339.0 1340.0 1340.0 0.0 0.0 0.0 82.0 0.0
137 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
138 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
139 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
140 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
141 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
142 FG1712.ZCE 20170714 1330.0 1333.0 1333.0 0.0 0.0 0.0 92.0 0.0
143 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
144 FG1712.ZCE 20170718 1350.0 1350.0 1350.0 0.0 0.0 0.0 90.0 0.0
145 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
146 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
147 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
148 FG1712.ZCE 20170724 1386.0 1386.0 1381.0 -5.0 0.0 0.0 36.0 0.0
149 FG1712.ZCE 20170725 1381.0 1381.0 0.0 0.0 0.0 36.0 0.0
150 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
151 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
152 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
153 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
154 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
155 FG1712.ZCE 20170802 1385.0 1387.0 1387.0 0.0 0.0 0.0 44.0 0.0
156 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
157 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
158 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
159 FG1712.ZCE 20170808 1383.0 1399.0 1385.0 -14.0 0.0 0.0 54.0 0.0
160 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
161 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
162 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
163 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
164 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
165 FG1712.ZCE 20170816 1393.0 1393.0 1404.0 11.0 0.0 0.0 58.0 0.0
166 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
167 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
168 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
169 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
170 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
171 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
172 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
173 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
174 FG1712.ZCE 20170829 1436.0 1428.0 1428.0 0.0 0.0 0.0 158.0 0.0
175 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
176 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
177 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
178 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
179 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
180 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
181 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
182 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
183 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
184 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
185 FG1712.ZCE 20170913 1410.0 1410.0 1408.0 -2.0 0.0 0.0 60.0 0.0
186 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
187 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
188 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
189 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
190 FG1712.ZCE 20170920 1383.0 1384.0 1384.0 0.0 0.0 0.0 54.0 0.0
191 FG1712.ZCE 20170921 1384.0 1378.0 -6.0 0.0 0.0 54.0 0.0
192 FG1712.ZCE 20170922 1378.0 1375.0 -3.0 0.0 0.0 54.0 0.0
193 FG1712.ZCE 20170925 1375.0 1375.0 0.0 0.0 0.0 54.0 0.0
194 FG1712.ZCE 20170926 1375.0 1370.0 -5.0 0.0 0.0 54.0 0.0
195 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
196 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
197 FG1712.ZCE 20170929 1372.0 1372.0 1357.0 -15.0 0.0 0.0 54.0 0.0
198 FG1712.ZCE 20171009 1357.0 1354.0 -3.0 0.0 0.0 54.0 0.0
199 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
200 FG1712.ZCE 20171011 1412.0 1412.0 1412.0 0.0 0.0 0.0 54.0 0.0
201 FG1712.ZCE 20171012 1412.0 1412.0 0.0 0.0 0.0 54.0 0.0
202 FG1712.ZCE 20171013 1412.0 1415.0 3.0 0.0 0.0 54.0 0.0
203 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
204 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
205 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
206 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
207 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
208 FG1712.ZCE 20171023 1420.0 1382.0 1397.0 15.0 0.0 0.0 40.0 0.0
209 FG1712.ZCE 20171024 1397.0 1397.0 0.0 0.0 0.0 40.0 0.0
210 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
211 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
212 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
213 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
214 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
215 FG1712.ZCE 20171101 1381.0 1379.0 1379.0 0.0 0.0 0.0 22.0 0.0
216 FG1712.ZCE 20171102 1379.0 1379.0 0.0 0.0 0.0 22.0 0.0
217 FG1712.ZCE 20171103 1379.0 1379.0 0.0 0.0 0.0 22.0 0.0
218 FG1712.ZCE 20171106 1379.0 1390.0 11.0 0.0 0.0 22.0 0.0
219 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
220 FG1712.ZCE 20171108 1454.0 1422.0 1422.0 0.0 0.0 0.0 22.0 0.0
221 FG1712.ZCE 20171109 1422.0 1422.0 0.0 0.0 0.0 22.0 0.0
222 FG1712.ZCE 20171110 1422.0 1423.0 1.0 0.0 0.0 22.0 0.0
223 FG1712.ZCE 20171113 1423.0 1423.0 0.0 0.0 0.0 22.0 0.0
224 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
225 FG1712.ZCE 20171115 1463.0 1445.0 1445.0 0.0 0.0 0.0 22.0 0.0
226 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
227 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
228 FG1712.ZCE 20171120 1498.0 1498.0 1528.0 30.0 0.0 0.0 22.0 0.0
229 FG1712.ZCE 20171121 1528.0 1528.0 0.0 0.0 0.0 22.0 0.0
230 FG1712.ZCE 20171122 1528.0 1515.0 -13.0 0.0 0.0 22.0 0.0
231 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
232 FG1712.ZCE 20171124 1550.0 1533.0 1533.0 0.0 0.0 0.0 20.0 0.0
233 FG1712.ZCE 20171127 1533.0 1533.0 0.0 0.0 0.0 20.0 0.0
234 FG1712.ZCE 20171128 1533.0 1533.0 0.0 0.0 0.0 20.0 0.0
235 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
236 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
237 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
238 FG1712.ZCE 20171204 1566.0 1636.0 1683.0 47.0 0.0 0.0 4.0 0.0
239 FG1712.ZCE 20171205 1683.0 1691.0 8.0 0.0 0.0 4.0 0.0
240 FG1712.ZCE 20171206 1691.0 1686.0 -5.0 0.0 0.0 4.0 0.0
241 FG1712.ZCE 20171207 1686.0 1665.0 -21.0 0.0 0.0 4.0 0.0
242 FG1712.ZCE 20171208 1665.0 1649.0 -16.0 0.0 0.0 4.0 0.0
243 FG1712.ZCE 20171211 1649.0 1648.0 -1.0 0.0 0.0 4.0 0.0
244 FG1712.ZCE 20171212 1648.0 1640.0 -8.0 0.0 0.0 4.0 0.0
245 FG1712.ZCE 20171213 1640.0 1664.0 24.0 0.0 0.0 4.0 0.0
246 FG1712.ZCE 20171214 1664.0 1645.0 -19.0 0.0 0.0 0.0 -4.0