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

补充 1601-1612 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 16:12:00 +08:00
parent e16a248b40
commit fbb036bf56
13 changed files with 2951 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1608.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1608.ZCE,20150817,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150818,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150819,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150820,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150821,,888.0,943.0,943.0,890.0,896.0,910.0,8.0,22.0,6.0,10.92,0.0,0.0,
FG1608.ZCE,20150824,896.0,910.0,,,,,886.0,,-24.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150825,,886.0,,,,,877.0,,-9.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150826,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150827,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150828,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150831,,877.0,,,,,852.0,,-25.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150901,,852.0,819.0,863.0,819.0,847.0,847.0,-5.0,-5.0,8.0,13.55,4.0,4.0,
FG1608.ZCE,20150902,847.0,847.0,867.0,867.0,867.0,867.0,867.0,20.0,20.0,2.0,3.47,4.0,0.0,
FG1608.ZCE,20150907,867.0,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150908,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150909,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150910,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150911,,867.0,,,,,883.0,,16.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150914,,883.0,,,,,886.0,,3.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150915,,886.0,,,,,882.0,,-4.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150916,,882.0,,,,,878.0,,-4.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150917,,878.0,,,,,868.0,,-10.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150918,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150921,,868.0,,,,,862.0,,-6.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150922,,862.0,,,,,861.0,,-1.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150923,,861.0,828.0,845.0,828.0,845.0,837.0,-16.0,-24.0,12.0,20.08,4.0,0.0,
FG1608.ZCE,20150924,845.0,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150925,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150928,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150929,,837.0,,,,,835.0,,-2.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150930,,835.0,,,,,835.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20151008,,835.0,833.0,833.0,833.0,833.0,833.0,-2.0,-2.0,2.0,3.33,6.0,2.0,
FG1608.ZCE,20151009,833.0,833.0,,,,,844.0,,11.0,0.0,0.0,6.0,0.0,
FG1608.ZCE,20151012,,844.0,841.0,841.0,841.0,841.0,841.0,-3.0,-3.0,4.0,6.73,10.0,4.0,
FG1608.ZCE,20151013,841.0,841.0,,,,,841.0,,0.0,0.0,0.0,10.0,0.0,
FG1608.ZCE,20151014,,841.0,841.0,841.0,841.0,841.0,841.0,0.0,0.0,2.0,3.36,12.0,2.0,
FG1608.ZCE,20151015,841.0,841.0,,,,,841.0,,0.0,0.0,0.0,12.0,0.0,
FG1608.ZCE,20151016,,841.0,845.0,845.0,845.0,845.0,845.0,4.0,4.0,2.0,3.38,14.0,2.0,
FG1608.ZCE,20151019,845.0,845.0,,,,,850.0,,5.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20151020,,850.0,,,,,850.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20151021,,850.0,855.0,855.0,855.0,855.0,855.0,5.0,5.0,2.0,3.42,12.0,-2.0,
FG1608.ZCE,20151022,855.0,855.0,887.0,887.0,849.0,860.0,868.0,5.0,13.0,54.0,93.76,20.0,8.0,
FG1608.ZCE,20151023,860.0,868.0,,,,,867.0,,-1.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20151026,,867.0,857.0,857.0,855.0,855.0,856.0,-12.0,-11.0,4.0,6.85,20.0,0.0,
FG1608.ZCE,20151027,855.0,856.0,856.0,856.0,856.0,856.0,856.0,0.0,0.0,2.0,3.42,20.0,0.0,
FG1608.ZCE,20151028,856.0,856.0,,,,,856.0,,0.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20151029,,856.0,854.0,861.0,854.0,861.0,857.0,5.0,1.0,10.0,17.14,24.0,4.0,
FG1608.ZCE,20151030,861.0,857.0,,,,,867.0,,10.0,0.0,0.0,24.0,0.0,
FG1608.ZCE,20151102,,867.0,861.0,861.0,861.0,861.0,861.0,-6.0,-6.0,2.0,3.44,24.0,0.0,
FG1608.ZCE,20151103,861.0,861.0,860.0,860.0,860.0,860.0,860.0,-1.0,-1.0,2.0,3.44,24.0,0.0,
FG1608.ZCE,20151104,860.0,860.0,870.0,870.0,870.0,870.0,870.0,10.0,10.0,6.0,10.44,28.0,4.0,
FG1608.ZCE,20151105,870.0,870.0,,,,,861.0,,-9.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151106,,861.0,859.0,859.0,859.0,859.0,859.0,-2.0,-2.0,2.0,3.44,28.0,0.0,
FG1608.ZCE,20151109,859.0,859.0,,,,,859.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151110,,859.0,,,,,859.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151111,,859.0,858.0,858.0,856.0,856.0,857.0,-3.0,-2.0,4.0,6.86,26.0,-2.0,
FG1608.ZCE,20151112,856.0,857.0,,,,,857.0,,0.0,0.0,0.0,26.0,0.0,
FG1608.ZCE,20151113,,857.0,849.0,849.0,849.0,849.0,849.0,-8.0,-8.0,2.0,3.4,26.0,0.0,
FG1608.ZCE,20151116,849.0,849.0,,,,,849.0,,0.0,0.0,0.0,26.0,0.0,
FG1608.ZCE,20151117,,849.0,840.0,844.0,834.0,843.0,840.0,-6.0,-9.0,18.0,30.24,28.0,2.0,
FG1608.ZCE,20151118,843.0,840.0,,,,,840.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151119,,840.0,830.0,830.0,829.0,829.0,830.0,-11.0,-10.0,4.0,6.64,28.0,0.0,
FG1608.ZCE,20151120,829.0,830.0,,,,,830.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151123,,830.0,,,,,818.0,,-12.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151124,,818.0,790.0,790.0,788.0,788.0,789.0,-30.0,-29.0,6.0,9.47,26.0,-2.0,
FG1608.ZCE,20151125,788.0,789.0,821.0,821.0,821.0,821.0,821.0,32.0,32.0,2.0,3.28,28.0,2.0,
FG1608.ZCE,20151126,821.0,821.0,851.0,851.0,851.0,851.0,851.0,30.0,30.0,2.0,3.4,28.0,0.0,
FG1608.ZCE,20151127,851.0,851.0,,,,,850.0,,-1.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151130,,850.0,,,,,843.0,,-7.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151201,,843.0,811.0,833.0,811.0,832.0,820.0,-11.0,-23.0,10.0,16.4,30.0,2.0,
FG1608.ZCE,20151202,832.0,820.0,844.0,846.0,844.0,846.0,845.0,26.0,25.0,4.0,6.76,30.0,0.0,
FG1608.ZCE,20151203,846.0,845.0,,,,,845.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151204,,845.0,845.0,845.0,845.0,845.0,845.0,0.0,0.0,2.0,3.38,30.0,0.0,
FG1608.ZCE,20151207,845.0,845.0,,,,,845.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151208,,845.0,,,,,841.0,,-4.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151209,,841.0,,,,,841.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151210,,841.0,,,,,836.0,,-5.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151211,,836.0,,,,,836.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151214,,836.0,839.0,839.0,839.0,839.0,839.0,3.0,3.0,2.0,3.36,32.0,2.0,
FG1608.ZCE,20151215,839.0,839.0,,,,,839.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20151216,,839.0,837.0,840.0,835.0,840.0,837.0,1.0,-2.0,6.0,10.05,32.0,0.0,
FG1608.ZCE,20151217,840.0,837.0,,,,,837.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20151218,,837.0,833.0,860.0,833.0,860.0,847.0,23.0,10.0,4.0,6.77,34.0,2.0,
FG1608.ZCE,20151221,860.0,847.0,,,,,851.0,,4.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20151222,,851.0,867.0,875.0,864.0,864.0,870.0,13.0,19.0,18.0,31.33,34.0,0.0,
FG1608.ZCE,20151223,864.0,870.0,,,,,870.0,,0.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20151224,,870.0,874.0,874.0,871.0,871.0,873.0,1.0,3.0,8.0,13.96,38.0,4.0,
FG1608.ZCE,20151225,871.0,873.0,,,,,873.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151228,,873.0,,,,,867.0,,-6.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151229,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151230,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151231,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160104,,867.0,,,,,866.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160105,,866.0,,,,,866.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160106,,866.0,,,,,865.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160107,,865.0,,,,,865.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160108,,865.0,,,,,864.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160111,,864.0,865.0,865.0,865.0,865.0,865.0,1.0,1.0,2.0,3.46,38.0,0.0,
FG1608.ZCE,20160112,865.0,865.0,900.0,900.0,859.0,866.0,875.0,1.0,10.0,6.0,10.5,38.0,0.0,
FG1608.ZCE,20160113,866.0,875.0,,,,,862.0,,-13.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160114,,862.0,,,,,862.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160115,,862.0,,,,,862.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160118,,862.0,878.0,878.0,878.0,878.0,878.0,16.0,16.0,2.0,3.51,36.0,-2.0,
FG1608.ZCE,20160119,878.0,878.0,,,,,883.0,,5.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160120,,883.0,,,,,883.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160121,,883.0,,,,,883.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160122,,883.0,900.0,906.0,892.0,892.0,900.0,9.0,17.0,8.0,14.4,36.0,0.0,
FG1608.ZCE,20160125,892.0,900.0,883.0,883.0,883.0,883.0,883.0,-17.0,-17.0,2.0,3.53,36.0,0.0,
FG1608.ZCE,20160126,883.0,883.0,895.0,896.0,881.0,881.0,888.0,-2.0,5.0,42.0,74.56,40.0,4.0,
FG1608.ZCE,20160127,881.0,888.0,,,,,889.0,,1.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160128,,889.0,,,,,889.0,,0.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160129,,889.0,,,,,888.0,,-1.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160201,,888.0,,,,,888.0,,0.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160202,,888.0,880.0,880.0,880.0,880.0,880.0,-8.0,-8.0,4.0,7.04,40.0,0.0,
FG1608.ZCE,20160203,880.0,880.0,879.0,886.0,879.0,879.0,881.0,-1.0,1.0,8.0,14.09,36.0,-4.0,
FG1608.ZCE,20160204,879.0,881.0,,,,,891.0,,10.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160205,,891.0,,,,,891.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160215,,891.0,,,,,891.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160216,,891.0,892.0,894.0,891.0,894.0,892.0,3.0,1.0,6.0,10.71,38.0,2.0,
FG1608.ZCE,20160217,894.0,892.0,904.0,904.0,888.0,903.0,899.0,11.0,7.0,8.0,14.39,38.0,0.0,
FG1608.ZCE,20160218,903.0,899.0,,,,,905.0,,6.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160219,,905.0,,,,,905.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160222,,905.0,919.0,919.0,919.0,919.0,919.0,14.0,14.0,2.0,3.68,38.0,0.0,
FG1608.ZCE,20160223,919.0,919.0,,,,,919.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160224,,919.0,,,,,923.0,,4.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160225,,923.0,940.0,940.0,940.0,940.0,940.0,17.0,17.0,2.0,3.76,38.0,0.0,
FG1608.ZCE,20160226,940.0,940.0,,,,,940.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160229,,940.0,,,,,940.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160301,,940.0,943.0,943.0,943.0,943.0,943.0,3.0,3.0,2.0,3.77,38.0,0.0,
FG1608.ZCE,20160302,943.0,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160303,,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160304,,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160307,,943.0,978.0,978.0,978.0,978.0,978.0,35.0,35.0,2.0,3.91,36.0,-2.0,
FG1608.ZCE,20160308,978.0,978.0,1008.0,1008.0,979.0,996.0,997.0,18.0,19.0,10.0,19.94,36.0,0.0,
FG1608.ZCE,20160309,996.0,997.0,983.0,983.0,983.0,983.0,983.0,-14.0,-14.0,2.0,3.93,36.0,0.0,
FG1608.ZCE,20160310,983.0,983.0,980.0,980.0,980.0,980.0,980.0,-3.0,-3.0,2.0,3.92,36.0,0.0,
FG1608.ZCE,20160311,980.0,980.0,982.0,982.0,975.0,975.0,979.0,-5.0,-1.0,4.0,7.83,36.0,0.0,
FG1608.ZCE,20160314,975.0,979.0,988.0,996.0,988.0,990.0,991.0,11.0,12.0,6.0,11.9,36.0,0.0,
FG1608.ZCE,20160315,990.0,991.0,974.0,974.0,974.0,974.0,974.0,-17.0,-17.0,2.0,3.9,36.0,0.0,
FG1608.ZCE,20160316,974.0,974.0,,,,,974.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160317,,974.0,,,,,970.0,,-4.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160318,,970.0,,,,,982.0,,12.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160321,,982.0,,,,,982.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160322,,982.0,994.0,994.0,976.0,976.0,985.0,-6.0,3.0,4.0,7.88,36.0,0.0,
FG1608.ZCE,20160323,976.0,985.0,,,,,977.0,,-8.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160324,,977.0,974.0,974.0,957.0,957.0,968.0,-20.0,-9.0,6.0,11.62,38.0,2.0,
FG1608.ZCE,20160325,957.0,968.0,951.0,951.0,949.0,949.0,950.0,-19.0,-18.0,4.0,7.6,36.0,-2.0,
FG1608.ZCE,20160328,949.0,950.0,,,,,950.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160329,,950.0,,,,,950.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160330,,950.0,,,,,951.0,,1.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160331,,951.0,,,,,951.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160401,,951.0,,,,,955.0,,4.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160405,,955.0,,,,,955.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160406,,955.0,,,,,964.0,,9.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160407,,964.0,964.0,979.0,964.0,975.0,973.0,11.0,9.0,6.0,11.67,34.0,-2.0,
FG1608.ZCE,20160408,975.0,973.0,983.0,983.0,973.0,973.0,977.0,0.0,4.0,8.0,15.63,32.0,-2.0,
FG1608.ZCE,20160411,973.0,977.0,,,,,977.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160412,,977.0,,,,,979.0,,2.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160413,,979.0,1006.0,1006.0,994.0,994.0,1000.0,15.0,21.0,4.0,8.0,32.0,0.0,
FG1608.ZCE,20160414,994.0,1000.0,,,,,1000.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160415,,1000.0,1005.0,1005.0,1005.0,1005.0,1005.0,5.0,5.0,2.0,4.02,30.0,-2.0,
FG1608.ZCE,20160418,1005.0,1005.0,1004.0,1004.0,1004.0,1004.0,1004.0,-1.0,-1.0,2.0,4.02,30.0,0.0,
FG1608.ZCE,20160419,1004.0,1004.0,,,,,1022.0,,18.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160420,,1022.0,,,,,1030.0,,8.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160421,,1030.0,,,,,1056.0,,26.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160422,,1056.0,,,,,1042.0,,-14.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160425,,1042.0,,,,,1042.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160426,,1042.0,,,,,1023.0,,-19.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160427,,1023.0,1011.0,1015.0,991.0,991.0,1006.0,-32.0,-17.0,8.0,16.1,32.0,2.0,
FG1608.ZCE,20160428,991.0,1006.0,984.0,996.0,984.0,995.0,993.0,-11.0,-13.0,8.0,15.88,34.0,2.0,
FG1608.ZCE,20160429,995.0,993.0,1006.0,1006.0,990.0,1005.0,1000.0,12.0,7.0,14.0,27.99,32.0,-2.0,
FG1608.ZCE,20160503,1005.0,1000.0,1039.0,1039.0,960.0,961.0,992.0,-39.0,-8.0,300.0,595.39,32.0,0.0,
FG1608.ZCE,20160504,961.0,992.0,,,,,969.0,,-23.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160505,,969.0,,,,,963.0,,-6.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160506,,963.0,,,,,950.0,,-13.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160509,,950.0,940.0,940.0,939.0,939.0,940.0,-11.0,-10.0,4.0,7.52,32.0,0.0,
FG1608.ZCE,20160510,939.0,940.0,937.0,937.0,937.0,937.0,937.0,-3.0,-3.0,2.0,3.75,32.0,0.0,
FG1608.ZCE,20160511,937.0,937.0,,,,,937.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160512,,937.0,974.0,975.0,974.0,975.0,975.0,38.0,38.0,24.0,46.8,34.0,2.0,
FG1608.ZCE,20160513,975.0,975.0,971.0,971.0,971.0,971.0,971.0,-4.0,-4.0,2.0,3.88,36.0,2.0,
FG1608.ZCE,20160516,971.0,971.0,972.0,972.0,972.0,972.0,972.0,1.0,1.0,2.0,3.89,34.0,-2.0,
FG1608.ZCE,20160517,972.0,972.0,972.0,990.0,972.0,990.0,983.0,18.0,11.0,8.0,15.72,34.0,0.0,
FG1608.ZCE,20160518,990.0,983.0,,,,,970.0,,-13.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160519,,970.0,,,,,970.0,,0.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160520,,970.0,,,,,980.0,,10.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160523,,980.0,,,,,955.0,,-25.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160524,,955.0,942.0,942.0,942.0,942.0,942.0,-13.0,-13.0,2.0,3.77,32.0,-2.0,
FG1608.ZCE,20160525,942.0,942.0,,,,,946.0,,4.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160526,,946.0,,,,,962.0,,16.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160527,,962.0,,,,,977.0,,15.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160530,,977.0,1015.0,1016.0,1015.0,1016.0,1016.0,39.0,39.0,4.0,8.12,32.0,0.0,
FG1608.ZCE,20160531,1016.0,1016.0,1037.0,1038.0,1032.0,1038.0,1036.0,22.0,20.0,8.0,16.58,26.0,-6.0,
FG1608.ZCE,20160601,1038.0,1036.0,1032.0,1032.0,1023.0,1024.0,1026.0,-12.0,-10.0,28.0,57.44,14.0,-12.0,
FG1608.ZCE,20160602,1024.0,1026.0,1014.0,1030.0,1013.0,1030.0,1019.0,4.0,-7.0,12.0,24.46,14.0,0.0,
FG1608.ZCE,20160603,1030.0,1019.0,,,,,1012.0,,-7.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160606,,1012.0,998.0,998.0,998.0,998.0,998.0,-14.0,-14.0,2.0,3.99,14.0,0.0,
FG1608.ZCE,20160607,998.0,998.0,,,,,1009.0,,11.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160608,,1009.0,,,,,1012.0,,3.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160613,,1012.0,,,,,1014.0,,2.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160614,,1014.0,,,,,1014.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160615,,1014.0,,,,,1014.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160616,,1014.0,,,,,992.0,,-22.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160617,,992.0,975.0,987.0,975.0,975.0,979.0,-17.0,-13.0,6.0,11.75,14.0,0.0,
FG1608.ZCE,20160620,975.0,979.0,,,,,988.0,,9.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160621,,988.0,1008.0,1008.0,1004.0,1004.0,1006.0,16.0,18.0,4.0,8.05,14.0,0.0,
FG1608.ZCE,20160622,1004.0,1006.0,,,,,1011.0,,5.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160623,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160624,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160627,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160628,,1011.0,,,,,1037.0,,26.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160629,,1037.0,,,,,1037.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160630,,1037.0,1060.0,1075.0,1060.0,1067.0,1067.0,30.0,30.0,6.0,12.81,16.0,2.0,
FG1608.ZCE,20160701,1067.0,1067.0,1094.0,1094.0,1094.0,1094.0,1094.0,27.0,27.0,4.0,8.75,20.0,4.0,
FG1608.ZCE,20160704,1094.0,1094.0,1133.0,1133.0,1133.0,1133.0,1133.0,39.0,39.0,2.0,4.53,22.0,2.0,
FG1608.ZCE,20160705,1133.0,1133.0,1112.0,1121.0,1112.0,1121.0,1118.0,-12.0,-15.0,6.0,13.42,20.0,-2.0,
FG1608.ZCE,20160706,1121.0,1118.0,1153.0,1154.0,1084.0,1086.0,1130.0,-32.0,12.0,52.0,117.48,24.0,4.0,
FG1608.ZCE,20160707,1086.0,1130.0,,,,,1111.0,,-19.0,0.0,0.0,24.0,0.0,
FG1608.ZCE,20160708,,1111.0,1084.0,1094.0,1067.0,1067.0,1083.0,-44.0,-28.0,8.0,17.33,24.0,0.0,
FG1608.ZCE,20160711,1067.0,1083.0,1046.0,1078.0,1046.0,1078.0,1066.0,-5.0,-17.0,48.0,102.35,22.0,-2.0,
FG1608.ZCE,20160712,1078.0,1066.0,1068.0,1086.0,1068.0,1086.0,1074.0,20.0,8.0,6.0,12.89,18.0,-4.0,
FG1608.ZCE,20160713,1086.0,1074.0,1117.0,1117.0,1117.0,1117.0,1117.0,43.0,43.0,2.0,4.47,20.0,2.0,
FG1608.ZCE,20160714,1117.0,1117.0,,,,,1101.0,,-16.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20160715,,1101.0,1087.0,1087.0,1071.0,1071.0,1079.0,-30.0,-22.0,4.0,8.63,18.0,-2.0,
FG1608.ZCE,20160718,1071.0,1079.0,1065.0,1065.0,1065.0,1065.0,1065.0,-14.0,-14.0,2.0,4.26,16.0,-2.0,
FG1608.ZCE,20160719,1065.0,1065.0,,,,,1065.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160720,,1065.0,1063.0,1063.0,1063.0,1063.0,1063.0,-2.0,-2.0,2.0,4.25,18.0,2.0,
FG1608.ZCE,20160721,1063.0,1063.0,,,,,1063.0,,0.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160722,,1063.0,,,,,1063.0,,0.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160725,,1063.0,1059.0,1106.0,1059.0,1106.0,1075.0,43.0,12.0,10.0,21.49,16.0,-2.0,
FG1608.ZCE,20160726,1106.0,1075.0,1100.0,1100.0,1100.0,1100.0,1100.0,25.0,25.0,4.0,8.8,16.0,0.0,
FG1608.ZCE,20160727,1100.0,1100.0,1142.0,1142.0,1095.0,1095.0,1119.0,-5.0,19.0,4.0,8.95,16.0,0.0,
FG1608.ZCE,20160728,1095.0,1119.0,1132.0,1132.0,1132.0,1132.0,1132.0,13.0,13.0,2.0,4.53,16.0,0.0,
FG1608.ZCE,20160729,1132.0,1132.0,,,,,1132.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160801,,1132.0,,,,,1152.0,,20.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160802,,1152.0,,,,,1152.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160803,,1152.0,,,,,1152.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160804,,1152.0,1176.0,1176.0,1176.0,1176.0,1176.0,24.0,24.0,2.0,4.7,18.0,2.0,
FG1608.ZCE,20160805,1176.0,1176.0,,,,,1182.0,,6.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160808,,1182.0,1215.0,1215.0,1176.0,1176.0,1196.0,-6.0,14.0,4.0,9.56,14.0,-4.0,
FG1608.ZCE,20160809,1176.0,1196.0,1240.0,1240.0,1240.0,1240.0,1240.0,44.0,44.0,2.0,4.96,16.0,2.0,
FG1608.ZCE,20160810,1240.0,1240.0,1239.0,1239.0,1239.0,1239.0,1239.0,-1.0,-1.0,2.0,4.96,14.0,-2.0,
FG1608.ZCE,20160811,1239.0,1239.0,,,,,1204.0,,-35.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160812,,1204.0,,,,,1219.0,,15.0,0.0,0.0,0.0,-14.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1608.ZCE 20150817 888.0 888.0 0.0 0.0 0.0 0.0 0.0
3 FG1608.ZCE 20150818 888.0 888.0 0.0 0.0 0.0 0.0 0.0
4 FG1608.ZCE 20150819 888.0 888.0 0.0 0.0 0.0 0.0 0.0
5 FG1608.ZCE 20150820 888.0 888.0 0.0 0.0 0.0 0.0 0.0
6 FG1608.ZCE 20150821 888.0 943.0 943.0 890.0 896.0 910.0 8.0 22.0 6.0 10.92 0.0 0.0
7 FG1608.ZCE 20150824 896.0 910.0 886.0 -24.0 0.0 0.0 0.0 0.0
8 FG1608.ZCE 20150825 886.0 877.0 -9.0 0.0 0.0 0.0 0.0
9 FG1608.ZCE 20150826 877.0 877.0 0.0 0.0 0.0 0.0 0.0
10 FG1608.ZCE 20150827 877.0 877.0 0.0 0.0 0.0 0.0 0.0
11 FG1608.ZCE 20150828 877.0 877.0 0.0 0.0 0.0 0.0 0.0
12 FG1608.ZCE 20150831 877.0 852.0 -25.0 0.0 0.0 0.0 0.0
13 FG1608.ZCE 20150901 852.0 819.0 863.0 819.0 847.0 847.0 -5.0 -5.0 8.0 13.55 4.0 4.0
14 FG1608.ZCE 20150902 847.0 847.0 867.0 867.0 867.0 867.0 867.0 20.0 20.0 2.0 3.47 4.0 0.0
15 FG1608.ZCE 20150907 867.0 867.0 867.0 0.0 0.0 0.0 4.0 0.0
16 FG1608.ZCE 20150908 867.0 867.0 0.0 0.0 0.0 4.0 0.0
17 FG1608.ZCE 20150909 867.0 867.0 0.0 0.0 0.0 4.0 0.0
18 FG1608.ZCE 20150910 867.0 867.0 0.0 0.0 0.0 4.0 0.0
19 FG1608.ZCE 20150911 867.0 883.0 16.0 0.0 0.0 4.0 0.0
20 FG1608.ZCE 20150914 883.0 886.0 3.0 0.0 0.0 4.0 0.0
21 FG1608.ZCE 20150915 886.0 882.0 -4.0 0.0 0.0 4.0 0.0
22 FG1608.ZCE 20150916 882.0 878.0 -4.0 0.0 0.0 4.0 0.0
23 FG1608.ZCE 20150917 878.0 868.0 -10.0 0.0 0.0 4.0 0.0
24 FG1608.ZCE 20150918 868.0 868.0 0.0 0.0 0.0 4.0 0.0
25 FG1608.ZCE 20150921 868.0 862.0 -6.0 0.0 0.0 4.0 0.0
26 FG1608.ZCE 20150922 862.0 861.0 -1.0 0.0 0.0 4.0 0.0
27 FG1608.ZCE 20150923 861.0 828.0 845.0 828.0 845.0 837.0 -16.0 -24.0 12.0 20.08 4.0 0.0
28 FG1608.ZCE 20150924 845.0 837.0 837.0 0.0 0.0 0.0 4.0 0.0
29 FG1608.ZCE 20150925 837.0 837.0 0.0 0.0 0.0 4.0 0.0
30 FG1608.ZCE 20150928 837.0 837.0 0.0 0.0 0.0 4.0 0.0
31 FG1608.ZCE 20150929 837.0 835.0 -2.0 0.0 0.0 4.0 0.0
32 FG1608.ZCE 20150930 835.0 835.0 0.0 0.0 0.0 4.0 0.0
33 FG1608.ZCE 20151008 835.0 833.0 833.0 833.0 833.0 833.0 -2.0 -2.0 2.0 3.33 6.0 2.0
34 FG1608.ZCE 20151009 833.0 833.0 844.0 11.0 0.0 0.0 6.0 0.0
35 FG1608.ZCE 20151012 844.0 841.0 841.0 841.0 841.0 841.0 -3.0 -3.0 4.0 6.73 10.0 4.0
36 FG1608.ZCE 20151013 841.0 841.0 841.0 0.0 0.0 0.0 10.0 0.0
37 FG1608.ZCE 20151014 841.0 841.0 841.0 841.0 841.0 841.0 0.0 0.0 2.0 3.36 12.0 2.0
38 FG1608.ZCE 20151015 841.0 841.0 841.0 0.0 0.0 0.0 12.0 0.0
39 FG1608.ZCE 20151016 841.0 845.0 845.0 845.0 845.0 845.0 4.0 4.0 2.0 3.38 14.0 2.0
40 FG1608.ZCE 20151019 845.0 845.0 850.0 5.0 0.0 0.0 14.0 0.0
41 FG1608.ZCE 20151020 850.0 850.0 0.0 0.0 0.0 14.0 0.0
42 FG1608.ZCE 20151021 850.0 855.0 855.0 855.0 855.0 855.0 5.0 5.0 2.0 3.42 12.0 -2.0
43 FG1608.ZCE 20151022 855.0 855.0 887.0 887.0 849.0 860.0 868.0 5.0 13.0 54.0 93.76 20.0 8.0
44 FG1608.ZCE 20151023 860.0 868.0 867.0 -1.0 0.0 0.0 20.0 0.0
45 FG1608.ZCE 20151026 867.0 857.0 857.0 855.0 855.0 856.0 -12.0 -11.0 4.0 6.85 20.0 0.0
46 FG1608.ZCE 20151027 855.0 856.0 856.0 856.0 856.0 856.0 856.0 0.0 0.0 2.0 3.42 20.0 0.0
47 FG1608.ZCE 20151028 856.0 856.0 856.0 0.0 0.0 0.0 20.0 0.0
48 FG1608.ZCE 20151029 856.0 854.0 861.0 854.0 861.0 857.0 5.0 1.0 10.0 17.14 24.0 4.0
49 FG1608.ZCE 20151030 861.0 857.0 867.0 10.0 0.0 0.0 24.0 0.0
50 FG1608.ZCE 20151102 867.0 861.0 861.0 861.0 861.0 861.0 -6.0 -6.0 2.0 3.44 24.0 0.0
51 FG1608.ZCE 20151103 861.0 861.0 860.0 860.0 860.0 860.0 860.0 -1.0 -1.0 2.0 3.44 24.0 0.0
52 FG1608.ZCE 20151104 860.0 860.0 870.0 870.0 870.0 870.0 870.0 10.0 10.0 6.0 10.44 28.0 4.0
53 FG1608.ZCE 20151105 870.0 870.0 861.0 -9.0 0.0 0.0 28.0 0.0
54 FG1608.ZCE 20151106 861.0 859.0 859.0 859.0 859.0 859.0 -2.0 -2.0 2.0 3.44 28.0 0.0
55 FG1608.ZCE 20151109 859.0 859.0 859.0 0.0 0.0 0.0 28.0 0.0
56 FG1608.ZCE 20151110 859.0 859.0 0.0 0.0 0.0 28.0 0.0
57 FG1608.ZCE 20151111 859.0 858.0 858.0 856.0 856.0 857.0 -3.0 -2.0 4.0 6.86 26.0 -2.0
58 FG1608.ZCE 20151112 856.0 857.0 857.0 0.0 0.0 0.0 26.0 0.0
59 FG1608.ZCE 20151113 857.0 849.0 849.0 849.0 849.0 849.0 -8.0 -8.0 2.0 3.4 26.0 0.0
60 FG1608.ZCE 20151116 849.0 849.0 849.0 0.0 0.0 0.0 26.0 0.0
61 FG1608.ZCE 20151117 849.0 840.0 844.0 834.0 843.0 840.0 -6.0 -9.0 18.0 30.24 28.0 2.0
62 FG1608.ZCE 20151118 843.0 840.0 840.0 0.0 0.0 0.0 28.0 0.0
63 FG1608.ZCE 20151119 840.0 830.0 830.0 829.0 829.0 830.0 -11.0 -10.0 4.0 6.64 28.0 0.0
64 FG1608.ZCE 20151120 829.0 830.0 830.0 0.0 0.0 0.0 28.0 0.0
65 FG1608.ZCE 20151123 830.0 818.0 -12.0 0.0 0.0 28.0 0.0
66 FG1608.ZCE 20151124 818.0 790.0 790.0 788.0 788.0 789.0 -30.0 -29.0 6.0 9.47 26.0 -2.0
67 FG1608.ZCE 20151125 788.0 789.0 821.0 821.0 821.0 821.0 821.0 32.0 32.0 2.0 3.28 28.0 2.0
68 FG1608.ZCE 20151126 821.0 821.0 851.0 851.0 851.0 851.0 851.0 30.0 30.0 2.0 3.4 28.0 0.0
69 FG1608.ZCE 20151127 851.0 851.0 850.0 -1.0 0.0 0.0 28.0 0.0
70 FG1608.ZCE 20151130 850.0 843.0 -7.0 0.0 0.0 28.0 0.0
71 FG1608.ZCE 20151201 843.0 811.0 833.0 811.0 832.0 820.0 -11.0 -23.0 10.0 16.4 30.0 2.0
72 FG1608.ZCE 20151202 832.0 820.0 844.0 846.0 844.0 846.0 845.0 26.0 25.0 4.0 6.76 30.0 0.0
73 FG1608.ZCE 20151203 846.0 845.0 845.0 0.0 0.0 0.0 30.0 0.0
74 FG1608.ZCE 20151204 845.0 845.0 845.0 845.0 845.0 845.0 0.0 0.0 2.0 3.38 30.0 0.0
75 FG1608.ZCE 20151207 845.0 845.0 845.0 0.0 0.0 0.0 30.0 0.0
76 FG1608.ZCE 20151208 845.0 841.0 -4.0 0.0 0.0 30.0 0.0
77 FG1608.ZCE 20151209 841.0 841.0 0.0 0.0 0.0 30.0 0.0
78 FG1608.ZCE 20151210 841.0 836.0 -5.0 0.0 0.0 30.0 0.0
79 FG1608.ZCE 20151211 836.0 836.0 0.0 0.0 0.0 30.0 0.0
80 FG1608.ZCE 20151214 836.0 839.0 839.0 839.0 839.0 839.0 3.0 3.0 2.0 3.36 32.0 2.0
81 FG1608.ZCE 20151215 839.0 839.0 839.0 0.0 0.0 0.0 32.0 0.0
82 FG1608.ZCE 20151216 839.0 837.0 840.0 835.0 840.0 837.0 1.0 -2.0 6.0 10.05 32.0 0.0
83 FG1608.ZCE 20151217 840.0 837.0 837.0 0.0 0.0 0.0 32.0 0.0
84 FG1608.ZCE 20151218 837.0 833.0 860.0 833.0 860.0 847.0 23.0 10.0 4.0 6.77 34.0 2.0
85 FG1608.ZCE 20151221 860.0 847.0 851.0 4.0 0.0 0.0 34.0 0.0
86 FG1608.ZCE 20151222 851.0 867.0 875.0 864.0 864.0 870.0 13.0 19.0 18.0 31.33 34.0 0.0
87 FG1608.ZCE 20151223 864.0 870.0 870.0 0.0 0.0 0.0 34.0 0.0
88 FG1608.ZCE 20151224 870.0 874.0 874.0 871.0 871.0 873.0 1.0 3.0 8.0 13.96 38.0 4.0
89 FG1608.ZCE 20151225 871.0 873.0 873.0 0.0 0.0 0.0 38.0 0.0
90 FG1608.ZCE 20151228 873.0 867.0 -6.0 0.0 0.0 38.0 0.0
91 FG1608.ZCE 20151229 867.0 867.0 0.0 0.0 0.0 38.0 0.0
92 FG1608.ZCE 20151230 867.0 867.0 0.0 0.0 0.0 38.0 0.0
93 FG1608.ZCE 20151231 867.0 867.0 0.0 0.0 0.0 38.0 0.0
94 FG1608.ZCE 20160104 867.0 866.0 -1.0 0.0 0.0 38.0 0.0
95 FG1608.ZCE 20160105 866.0 866.0 0.0 0.0 0.0 38.0 0.0
96 FG1608.ZCE 20160106 866.0 865.0 -1.0 0.0 0.0 38.0 0.0
97 FG1608.ZCE 20160107 865.0 865.0 0.0 0.0 0.0 38.0 0.0
98 FG1608.ZCE 20160108 865.0 864.0 -1.0 0.0 0.0 38.0 0.0
99 FG1608.ZCE 20160111 864.0 865.0 865.0 865.0 865.0 865.0 1.0 1.0 2.0 3.46 38.0 0.0
100 FG1608.ZCE 20160112 865.0 865.0 900.0 900.0 859.0 866.0 875.0 1.0 10.0 6.0 10.5 38.0 0.0
101 FG1608.ZCE 20160113 866.0 875.0 862.0 -13.0 0.0 0.0 38.0 0.0
102 FG1608.ZCE 20160114 862.0 862.0 0.0 0.0 0.0 38.0 0.0
103 FG1608.ZCE 20160115 862.0 862.0 0.0 0.0 0.0 38.0 0.0
104 FG1608.ZCE 20160118 862.0 878.0 878.0 878.0 878.0 878.0 16.0 16.0 2.0 3.51 36.0 -2.0
105 FG1608.ZCE 20160119 878.0 878.0 883.0 5.0 0.0 0.0 36.0 0.0
106 FG1608.ZCE 20160120 883.0 883.0 0.0 0.0 0.0 36.0 0.0
107 FG1608.ZCE 20160121 883.0 883.0 0.0 0.0 0.0 36.0 0.0
108 FG1608.ZCE 20160122 883.0 900.0 906.0 892.0 892.0 900.0 9.0 17.0 8.0 14.4 36.0 0.0
109 FG1608.ZCE 20160125 892.0 900.0 883.0 883.0 883.0 883.0 883.0 -17.0 -17.0 2.0 3.53 36.0 0.0
110 FG1608.ZCE 20160126 883.0 883.0 895.0 896.0 881.0 881.0 888.0 -2.0 5.0 42.0 74.56 40.0 4.0
111 FG1608.ZCE 20160127 881.0 888.0 889.0 1.0 0.0 0.0 40.0 0.0
112 FG1608.ZCE 20160128 889.0 889.0 0.0 0.0 0.0 40.0 0.0
113 FG1608.ZCE 20160129 889.0 888.0 -1.0 0.0 0.0 40.0 0.0
114 FG1608.ZCE 20160201 888.0 888.0 0.0 0.0 0.0 40.0 0.0
115 FG1608.ZCE 20160202 888.0 880.0 880.0 880.0 880.0 880.0 -8.0 -8.0 4.0 7.04 40.0 0.0
116 FG1608.ZCE 20160203 880.0 880.0 879.0 886.0 879.0 879.0 881.0 -1.0 1.0 8.0 14.09 36.0 -4.0
117 FG1608.ZCE 20160204 879.0 881.0 891.0 10.0 0.0 0.0 36.0 0.0
118 FG1608.ZCE 20160205 891.0 891.0 0.0 0.0 0.0 36.0 0.0
119 FG1608.ZCE 20160215 891.0 891.0 0.0 0.0 0.0 36.0 0.0
120 FG1608.ZCE 20160216 891.0 892.0 894.0 891.0 894.0 892.0 3.0 1.0 6.0 10.71 38.0 2.0
121 FG1608.ZCE 20160217 894.0 892.0 904.0 904.0 888.0 903.0 899.0 11.0 7.0 8.0 14.39 38.0 0.0
122 FG1608.ZCE 20160218 903.0 899.0 905.0 6.0 0.0 0.0 38.0 0.0
123 FG1608.ZCE 20160219 905.0 905.0 0.0 0.0 0.0 38.0 0.0
124 FG1608.ZCE 20160222 905.0 919.0 919.0 919.0 919.0 919.0 14.0 14.0 2.0 3.68 38.0 0.0
125 FG1608.ZCE 20160223 919.0 919.0 919.0 0.0 0.0 0.0 38.0 0.0
126 FG1608.ZCE 20160224 919.0 923.0 4.0 0.0 0.0 38.0 0.0
127 FG1608.ZCE 20160225 923.0 940.0 940.0 940.0 940.0 940.0 17.0 17.0 2.0 3.76 38.0 0.0
128 FG1608.ZCE 20160226 940.0 940.0 940.0 0.0 0.0 0.0 38.0 0.0
129 FG1608.ZCE 20160229 940.0 940.0 0.0 0.0 0.0 38.0 0.0
130 FG1608.ZCE 20160301 940.0 943.0 943.0 943.0 943.0 943.0 3.0 3.0 2.0 3.77 38.0 0.0
131 FG1608.ZCE 20160302 943.0 943.0 943.0 0.0 0.0 0.0 38.0 0.0
132 FG1608.ZCE 20160303 943.0 943.0 0.0 0.0 0.0 38.0 0.0
133 FG1608.ZCE 20160304 943.0 943.0 0.0 0.0 0.0 38.0 0.0
134 FG1608.ZCE 20160307 943.0 978.0 978.0 978.0 978.0 978.0 35.0 35.0 2.0 3.91 36.0 -2.0
135 FG1608.ZCE 20160308 978.0 978.0 1008.0 1008.0 979.0 996.0 997.0 18.0 19.0 10.0 19.94 36.0 0.0
136 FG1608.ZCE 20160309 996.0 997.0 983.0 983.0 983.0 983.0 983.0 -14.0 -14.0 2.0 3.93 36.0 0.0
137 FG1608.ZCE 20160310 983.0 983.0 980.0 980.0 980.0 980.0 980.0 -3.0 -3.0 2.0 3.92 36.0 0.0
138 FG1608.ZCE 20160311 980.0 980.0 982.0 982.0 975.0 975.0 979.0 -5.0 -1.0 4.0 7.83 36.0 0.0
139 FG1608.ZCE 20160314 975.0 979.0 988.0 996.0 988.0 990.0 991.0 11.0 12.0 6.0 11.9 36.0 0.0
140 FG1608.ZCE 20160315 990.0 991.0 974.0 974.0 974.0 974.0 974.0 -17.0 -17.0 2.0 3.9 36.0 0.0
141 FG1608.ZCE 20160316 974.0 974.0 974.0 0.0 0.0 0.0 36.0 0.0
142 FG1608.ZCE 20160317 974.0 970.0 -4.0 0.0 0.0 36.0 0.0
143 FG1608.ZCE 20160318 970.0 982.0 12.0 0.0 0.0 36.0 0.0
144 FG1608.ZCE 20160321 982.0 982.0 0.0 0.0 0.0 36.0 0.0
145 FG1608.ZCE 20160322 982.0 994.0 994.0 976.0 976.0 985.0 -6.0 3.0 4.0 7.88 36.0 0.0
146 FG1608.ZCE 20160323 976.0 985.0 977.0 -8.0 0.0 0.0 36.0 0.0
147 FG1608.ZCE 20160324 977.0 974.0 974.0 957.0 957.0 968.0 -20.0 -9.0 6.0 11.62 38.0 2.0
148 FG1608.ZCE 20160325 957.0 968.0 951.0 951.0 949.0 949.0 950.0 -19.0 -18.0 4.0 7.6 36.0 -2.0
149 FG1608.ZCE 20160328 949.0 950.0 950.0 0.0 0.0 0.0 36.0 0.0
150 FG1608.ZCE 20160329 950.0 950.0 0.0 0.0 0.0 36.0 0.0
151 FG1608.ZCE 20160330 950.0 951.0 1.0 0.0 0.0 36.0 0.0
152 FG1608.ZCE 20160331 951.0 951.0 0.0 0.0 0.0 36.0 0.0
153 FG1608.ZCE 20160401 951.0 955.0 4.0 0.0 0.0 36.0 0.0
154 FG1608.ZCE 20160405 955.0 955.0 0.0 0.0 0.0 36.0 0.0
155 FG1608.ZCE 20160406 955.0 964.0 9.0 0.0 0.0 36.0 0.0
156 FG1608.ZCE 20160407 964.0 964.0 979.0 964.0 975.0 973.0 11.0 9.0 6.0 11.67 34.0 -2.0
157 FG1608.ZCE 20160408 975.0 973.0 983.0 983.0 973.0 973.0 977.0 0.0 4.0 8.0 15.63 32.0 -2.0
158 FG1608.ZCE 20160411 973.0 977.0 977.0 0.0 0.0 0.0 32.0 0.0
159 FG1608.ZCE 20160412 977.0 979.0 2.0 0.0 0.0 32.0 0.0
160 FG1608.ZCE 20160413 979.0 1006.0 1006.0 994.0 994.0 1000.0 15.0 21.0 4.0 8.0 32.0 0.0
161 FG1608.ZCE 20160414 994.0 1000.0 1000.0 0.0 0.0 0.0 32.0 0.0
162 FG1608.ZCE 20160415 1000.0 1005.0 1005.0 1005.0 1005.0 1005.0 5.0 5.0 2.0 4.02 30.0 -2.0
163 FG1608.ZCE 20160418 1005.0 1005.0 1004.0 1004.0 1004.0 1004.0 1004.0 -1.0 -1.0 2.0 4.02 30.0 0.0
164 FG1608.ZCE 20160419 1004.0 1004.0 1022.0 18.0 0.0 0.0 30.0 0.0
165 FG1608.ZCE 20160420 1022.0 1030.0 8.0 0.0 0.0 30.0 0.0
166 FG1608.ZCE 20160421 1030.0 1056.0 26.0 0.0 0.0 30.0 0.0
167 FG1608.ZCE 20160422 1056.0 1042.0 -14.0 0.0 0.0 30.0 0.0
168 FG1608.ZCE 20160425 1042.0 1042.0 0.0 0.0 0.0 30.0 0.0
169 FG1608.ZCE 20160426 1042.0 1023.0 -19.0 0.0 0.0 30.0 0.0
170 FG1608.ZCE 20160427 1023.0 1011.0 1015.0 991.0 991.0 1006.0 -32.0 -17.0 8.0 16.1 32.0 2.0
171 FG1608.ZCE 20160428 991.0 1006.0 984.0 996.0 984.0 995.0 993.0 -11.0 -13.0 8.0 15.88 34.0 2.0
172 FG1608.ZCE 20160429 995.0 993.0 1006.0 1006.0 990.0 1005.0 1000.0 12.0 7.0 14.0 27.99 32.0 -2.0
173 FG1608.ZCE 20160503 1005.0 1000.0 1039.0 1039.0 960.0 961.0 992.0 -39.0 -8.0 300.0 595.39 32.0 0.0
174 FG1608.ZCE 20160504 961.0 992.0 969.0 -23.0 0.0 0.0 32.0 0.0
175 FG1608.ZCE 20160505 969.0 963.0 -6.0 0.0 0.0 32.0 0.0
176 FG1608.ZCE 20160506 963.0 950.0 -13.0 0.0 0.0 32.0 0.0
177 FG1608.ZCE 20160509 950.0 940.0 940.0 939.0 939.0 940.0 -11.0 -10.0 4.0 7.52 32.0 0.0
178 FG1608.ZCE 20160510 939.0 940.0 937.0 937.0 937.0 937.0 937.0 -3.0 -3.0 2.0 3.75 32.0 0.0
179 FG1608.ZCE 20160511 937.0 937.0 937.0 0.0 0.0 0.0 32.0 0.0
180 FG1608.ZCE 20160512 937.0 974.0 975.0 974.0 975.0 975.0 38.0 38.0 24.0 46.8 34.0 2.0
181 FG1608.ZCE 20160513 975.0 975.0 971.0 971.0 971.0 971.0 971.0 -4.0 -4.0 2.0 3.88 36.0 2.0
182 FG1608.ZCE 20160516 971.0 971.0 972.0 972.0 972.0 972.0 972.0 1.0 1.0 2.0 3.89 34.0 -2.0
183 FG1608.ZCE 20160517 972.0 972.0 972.0 990.0 972.0 990.0 983.0 18.0 11.0 8.0 15.72 34.0 0.0
184 FG1608.ZCE 20160518 990.0 983.0 970.0 -13.0 0.0 0.0 34.0 0.0
185 FG1608.ZCE 20160519 970.0 970.0 0.0 0.0 0.0 34.0 0.0
186 FG1608.ZCE 20160520 970.0 980.0 10.0 0.0 0.0 34.0 0.0
187 FG1608.ZCE 20160523 980.0 955.0 -25.0 0.0 0.0 34.0 0.0
188 FG1608.ZCE 20160524 955.0 942.0 942.0 942.0 942.0 942.0 -13.0 -13.0 2.0 3.77 32.0 -2.0
189 FG1608.ZCE 20160525 942.0 942.0 946.0 4.0 0.0 0.0 32.0 0.0
190 FG1608.ZCE 20160526 946.0 962.0 16.0 0.0 0.0 32.0 0.0
191 FG1608.ZCE 20160527 962.0 977.0 15.0 0.0 0.0 32.0 0.0
192 FG1608.ZCE 20160530 977.0 1015.0 1016.0 1015.0 1016.0 1016.0 39.0 39.0 4.0 8.12 32.0 0.0
193 FG1608.ZCE 20160531 1016.0 1016.0 1037.0 1038.0 1032.0 1038.0 1036.0 22.0 20.0 8.0 16.58 26.0 -6.0
194 FG1608.ZCE 20160601 1038.0 1036.0 1032.0 1032.0 1023.0 1024.0 1026.0 -12.0 -10.0 28.0 57.44 14.0 -12.0
195 FG1608.ZCE 20160602 1024.0 1026.0 1014.0 1030.0 1013.0 1030.0 1019.0 4.0 -7.0 12.0 24.46 14.0 0.0
196 FG1608.ZCE 20160603 1030.0 1019.0 1012.0 -7.0 0.0 0.0 14.0 0.0
197 FG1608.ZCE 20160606 1012.0 998.0 998.0 998.0 998.0 998.0 -14.0 -14.0 2.0 3.99 14.0 0.0
198 FG1608.ZCE 20160607 998.0 998.0 1009.0 11.0 0.0 0.0 14.0 0.0
199 FG1608.ZCE 20160608 1009.0 1012.0 3.0 0.0 0.0 14.0 0.0
200 FG1608.ZCE 20160613 1012.0 1014.0 2.0 0.0 0.0 14.0 0.0
201 FG1608.ZCE 20160614 1014.0 1014.0 0.0 0.0 0.0 14.0 0.0
202 FG1608.ZCE 20160615 1014.0 1014.0 0.0 0.0 0.0 14.0 0.0
203 FG1608.ZCE 20160616 1014.0 992.0 -22.0 0.0 0.0 14.0 0.0
204 FG1608.ZCE 20160617 992.0 975.0 987.0 975.0 975.0 979.0 -17.0 -13.0 6.0 11.75 14.0 0.0
205 FG1608.ZCE 20160620 975.0 979.0 988.0 9.0 0.0 0.0 14.0 0.0
206 FG1608.ZCE 20160621 988.0 1008.0 1008.0 1004.0 1004.0 1006.0 16.0 18.0 4.0 8.05 14.0 0.0
207 FG1608.ZCE 20160622 1004.0 1006.0 1011.0 5.0 0.0 0.0 14.0 0.0
208 FG1608.ZCE 20160623 1011.0 1011.0 0.0 0.0 0.0 14.0 0.0
209 FG1608.ZCE 20160624 1011.0 1011.0 0.0 0.0 0.0 14.0 0.0
210 FG1608.ZCE 20160627 1011.0 1011.0 0.0 0.0 0.0 14.0 0.0
211 FG1608.ZCE 20160628 1011.0 1037.0 26.0 0.0 0.0 14.0 0.0
212 FG1608.ZCE 20160629 1037.0 1037.0 0.0 0.0 0.0 14.0 0.0
213 FG1608.ZCE 20160630 1037.0 1060.0 1075.0 1060.0 1067.0 1067.0 30.0 30.0 6.0 12.81 16.0 2.0
214 FG1608.ZCE 20160701 1067.0 1067.0 1094.0 1094.0 1094.0 1094.0 1094.0 27.0 27.0 4.0 8.75 20.0 4.0
215 FG1608.ZCE 20160704 1094.0 1094.0 1133.0 1133.0 1133.0 1133.0 1133.0 39.0 39.0 2.0 4.53 22.0 2.0
216 FG1608.ZCE 20160705 1133.0 1133.0 1112.0 1121.0 1112.0 1121.0 1118.0 -12.0 -15.0 6.0 13.42 20.0 -2.0
217 FG1608.ZCE 20160706 1121.0 1118.0 1153.0 1154.0 1084.0 1086.0 1130.0 -32.0 12.0 52.0 117.48 24.0 4.0
218 FG1608.ZCE 20160707 1086.0 1130.0 1111.0 -19.0 0.0 0.0 24.0 0.0
219 FG1608.ZCE 20160708 1111.0 1084.0 1094.0 1067.0 1067.0 1083.0 -44.0 -28.0 8.0 17.33 24.0 0.0
220 FG1608.ZCE 20160711 1067.0 1083.0 1046.0 1078.0 1046.0 1078.0 1066.0 -5.0 -17.0 48.0 102.35 22.0 -2.0
221 FG1608.ZCE 20160712 1078.0 1066.0 1068.0 1086.0 1068.0 1086.0 1074.0 20.0 8.0 6.0 12.89 18.0 -4.0
222 FG1608.ZCE 20160713 1086.0 1074.0 1117.0 1117.0 1117.0 1117.0 1117.0 43.0 43.0 2.0 4.47 20.0 2.0
223 FG1608.ZCE 20160714 1117.0 1117.0 1101.0 -16.0 0.0 0.0 20.0 0.0
224 FG1608.ZCE 20160715 1101.0 1087.0 1087.0 1071.0 1071.0 1079.0 -30.0 -22.0 4.0 8.63 18.0 -2.0
225 FG1608.ZCE 20160718 1071.0 1079.0 1065.0 1065.0 1065.0 1065.0 1065.0 -14.0 -14.0 2.0 4.26 16.0 -2.0
226 FG1608.ZCE 20160719 1065.0 1065.0 1065.0 0.0 0.0 0.0 16.0 0.0
227 FG1608.ZCE 20160720 1065.0 1063.0 1063.0 1063.0 1063.0 1063.0 -2.0 -2.0 2.0 4.25 18.0 2.0
228 FG1608.ZCE 20160721 1063.0 1063.0 1063.0 0.0 0.0 0.0 18.0 0.0
229 FG1608.ZCE 20160722 1063.0 1063.0 0.0 0.0 0.0 18.0 0.0
230 FG1608.ZCE 20160725 1063.0 1059.0 1106.0 1059.0 1106.0 1075.0 43.0 12.0 10.0 21.49 16.0 -2.0
231 FG1608.ZCE 20160726 1106.0 1075.0 1100.0 1100.0 1100.0 1100.0 1100.0 25.0 25.0 4.0 8.8 16.0 0.0
232 FG1608.ZCE 20160727 1100.0 1100.0 1142.0 1142.0 1095.0 1095.0 1119.0 -5.0 19.0 4.0 8.95 16.0 0.0
233 FG1608.ZCE 20160728 1095.0 1119.0 1132.0 1132.0 1132.0 1132.0 1132.0 13.0 13.0 2.0 4.53 16.0 0.0
234 FG1608.ZCE 20160729 1132.0 1132.0 1132.0 0.0 0.0 0.0 16.0 0.0
235 FG1608.ZCE 20160801 1132.0 1152.0 20.0 0.0 0.0 16.0 0.0
236 FG1608.ZCE 20160802 1152.0 1152.0 0.0 0.0 0.0 16.0 0.0
237 FG1608.ZCE 20160803 1152.0 1152.0 0.0 0.0 0.0 16.0 0.0
238 FG1608.ZCE 20160804 1152.0 1176.0 1176.0 1176.0 1176.0 1176.0 24.0 24.0 2.0 4.7 18.0 2.0
239 FG1608.ZCE 20160805 1176.0 1176.0 1182.0 6.0 0.0 0.0 18.0 0.0
240 FG1608.ZCE 20160808 1182.0 1215.0 1215.0 1176.0 1176.0 1196.0 -6.0 14.0 4.0 9.56 14.0 -4.0
241 FG1608.ZCE 20160809 1176.0 1196.0 1240.0 1240.0 1240.0 1240.0 1240.0 44.0 44.0 2.0 4.96 16.0 2.0
242 FG1608.ZCE 20160810 1240.0 1240.0 1239.0 1239.0 1239.0 1239.0 1239.0 -1.0 -1.0 2.0 4.96 14.0 -2.0
243 FG1608.ZCE 20160811 1239.0 1239.0 1204.0 -35.0 0.0 0.0 14.0 0.0
244 FG1608.ZCE 20160812 1204.0 1219.0 15.0 0.0 0.0 0.0 -14.0