fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1b39ad68871a17d70fa3e1ce5dee7cceded3805e
finance-talk/data/FG/FG1702.csv
T
fish 1233ec27f4 补充 1701-1712 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:10:19 +08:00

244 lines
19 KiB
CSV
Raw Blame History

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1702.ZCE,20160222,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160223,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160224,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160225,,893.0,,,,,893.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160226,,893.0,,,,,900.0,,7.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160229,,900.0,,,,,909.0,,9.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160301,,909.0,932.0,932.0,910.0,922.0,924.0,13.0,15.0,8.0,14.78,0.0,0.0,
FG1702.ZCE,20160302,922.0,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160303,,924.0,923.0,940.0,923.0,926.0,931.0,2.0,7.0,28.0,52.15,0.0,0.0,
FG1702.ZCE,20160304,926.0,931.0,925.0,942.0,925.0,940.0,935.0,9.0,4.0,20.0,37.38,0.0,0.0,
FG1702.ZCE,20160307,940.0,935.0,,,,,962.0,,27.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160308,,962.0,,,,,999.0,,37.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160309,,999.0,,,,,999.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160310,,999.0,,,,,986.0,,-13.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160311,,986.0,,,,,985.0,,-1.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160314,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160315,,985.0,983.0,983.0,960.0,960.0,972.0,-25.0,-13.0,4.0,7.77,0.0,0.0,
FG1702.ZCE,20160316,960.0,972.0,,,,,972.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160317,,972.0,,,,,970.0,,-2.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20160318,,970.0,961.0,990.0,961.0,990.0,977.0,20.0,7.0,6.0,11.72,2.0,2.0,
FG1702.ZCE,20160321,990.0,977.0,975.0,991.0,975.0,991.0,983.0,14.0,6.0,4.0,7.86,2.0,0.0,
FG1702.ZCE,20160322,991.0,983.0,988.0,988.0,966.0,966.0,974.0,-17.0,-9.0,6.0,11.69,0.0,-2.0,
FG1702.ZCE,20160323,966.0,974.0,991.0,991.0,991.0,991.0,991.0,17.0,17.0,4.0,7.93,4.0,4.0,
FG1702.ZCE,20160324,991.0,991.0,956.0,956.0,956.0,956.0,956.0,-35.0,-35.0,4.0,7.65,0.0,-4.0,
FG1702.ZCE,20160325,956.0,956.0,932.0,959.0,924.0,940.0,941.0,-16.0,-15.0,734.0,1381.36,54.0,54.0,
FG1702.ZCE,20160328,940.0,941.0,955.0,957.0,955.0,955.0,956.0,14.0,15.0,52.0,99.37,2.0,-52.0,
FG1702.ZCE,20160329,955.0,956.0,,,,,951.0,,-5.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160330,,951.0,,,,,951.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160331,,951.0,,,,,951.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160401,,951.0,,,,,957.0,,6.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160405,,957.0,,,,,956.0,,-1.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160406,,956.0,,,,,963.0,,7.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160407,,963.0,,,,,981.0,,18.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160408,,981.0,,,,,981.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20160411,,981.0,982.0,982.0,982.0,982.0,982.0,1.0,1.0,104.0,204.26,104.0,102.0,
FG1702.ZCE,20160412,982.0,982.0,999.0,1002.0,999.0,1002.0,1001.0,20.0,19.0,4.0,8.0,108.0,4.0,
FG1702.ZCE,20160413,1002.0,1001.0,1001.0,1005.0,1001.0,1005.0,1002.0,4.0,1.0,6.0,12.03,112.0,4.0,
FG1702.ZCE,20160414,1005.0,1002.0,998.0,1008.0,998.0,1008.0,1003.0,6.0,1.0,4.0,8.02,112.0,0.0,
FG1702.ZCE,20160415,1008.0,1003.0,1019.0,1019.0,1003.0,1003.0,1009.0,0.0,6.0,30.0,60.55,142.0,30.0,
FG1702.ZCE,20160418,1003.0,1009.0,987.0,1009.0,987.0,1009.0,1002.0,0.0,-7.0,10.0,20.04,142.0,0.0,
FG1702.ZCE,20160419,1009.0,1002.0,1010.0,1010.0,1010.0,1010.0,1010.0,8.0,8.0,2.0,4.04,142.0,0.0,
FG1702.ZCE,20160420,1010.0,1010.0,1029.0,1048.0,1022.0,1038.0,1032.0,28.0,22.0,74.0,152.8,142.0,0.0,
FG1702.ZCE,20160421,1038.0,1032.0,1055.0,1056.0,1045.0,1056.0,1051.0,24.0,19.0,28.0,58.84,142.0,0.0,
FG1702.ZCE,20160422,1056.0,1051.0,1055.0,1055.0,1055.0,1055.0,1055.0,4.0,4.0,4.0,8.44,142.0,0.0,
FG1702.ZCE,20160425,1055.0,1055.0,1033.0,1040.0,1023.0,1030.0,1030.0,-25.0,-25.0,24.0,49.43,160.0,18.0,
FG1702.ZCE,20160426,1030.0,1030.0,1043.0,1043.0,1020.0,1028.0,1027.0,-2.0,-3.0,56.0,115.06,124.0,-36.0,
FG1702.ZCE,20160427,1028.0,1027.0,1044.0,1044.0,1020.0,1020.0,1031.0,-7.0,4.0,28.0,57.74,112.0,-12.0,
FG1702.ZCE,20160428,1020.0,1031.0,1029.0,1029.0,1021.0,1021.0,1025.0,-10.0,-6.0,26.0,53.31,90.0,-22.0,
FG1702.ZCE,20160429,1021.0,1025.0,1035.0,1037.0,1035.0,1037.0,1036.0,12.0,11.0,4.0,8.29,90.0,0.0,
FG1702.ZCE,20160503,1037.0,1036.0,996.0,1005.0,993.0,995.0,997.0,-41.0,-39.0,84.0,167.54,20.0,-70.0,
FG1702.ZCE,20160504,995.0,997.0,999.0,999.0,999.0,999.0,999.0,2.0,2.0,2.0,4.0,20.0,0.0,
FG1702.ZCE,20160505,999.0,999.0,,,,,999.0,,0.0,0.0,0.0,20.0,0.0,
FG1702.ZCE,20160506,,999.0,995.0,995.0,978.0,978.0,982.0,-21.0,-17.0,10.0,19.63,20.0,0.0,
FG1702.ZCE,20160509,978.0,982.0,988.0,995.0,955.0,955.0,975.0,-27.0,-7.0,10.0,19.5,20.0,0.0,
FG1702.ZCE,20160510,955.0,975.0,960.0,960.0,960.0,960.0,960.0,-15.0,-15.0,2.0,3.84,20.0,0.0,
FG1702.ZCE,20160511,960.0,960.0,,,,,971.0,,11.0,0.0,0.0,20.0,0.0,
FG1702.ZCE,20160512,,971.0,972.0,976.0,972.0,975.0,974.0,4.0,3.0,6.0,11.69,14.0,-6.0,
FG1702.ZCE,20160513,975.0,974.0,963.0,963.0,963.0,963.0,963.0,-11.0,-11.0,2.0,3.85,12.0,-2.0,
FG1702.ZCE,20160516,963.0,963.0,979.0,979.0,979.0,979.0,979.0,16.0,16.0,2.0,3.92,12.0,0.0,
FG1702.ZCE,20160517,979.0,979.0,,,,,981.0,,2.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160518,,981.0,,,,,979.0,,-2.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160519,,979.0,,,,,979.0,,0.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160520,,979.0,,,,,980.0,,1.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160523,,980.0,951.0,951.0,951.0,951.0,951.0,-29.0,-29.0,2.0,3.8,12.0,0.0,
FG1702.ZCE,20160524,951.0,951.0,964.0,964.0,964.0,964.0,964.0,13.0,13.0,2.0,3.86,10.0,-2.0,
FG1702.ZCE,20160525,964.0,964.0,,,,,964.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160526,,964.0,,,,,964.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160527,,964.0,,,,,974.0,,10.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160530,,974.0,,,,,1003.0,,29.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160531,,1003.0,,,,,1026.0,,23.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160601,,1026.0,,,,,1028.0,,2.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160602,,1028.0,,,,,1028.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160603,,1028.0,,,,,1028.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160606,,1028.0,,,,,1034.0,,6.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160607,,1034.0,,,,,1034.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160608,,1034.0,,,,,1034.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160613,,1034.0,,,,,1036.0,,2.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160614,,1036.0,,,,,1036.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160615,,1036.0,,,,,1036.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160616,,1036.0,,,,,1022.0,,-14.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160617,,1022.0,,,,,1022.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160620,,1022.0,,,,,1020.0,,-2.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160621,,1020.0,,,,,1020.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160622,,1020.0,,,,,1020.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160623,,1020.0,,,,,1025.0,,5.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160624,,1025.0,,,,,1025.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160627,,1025.0,,,,,1042.0,,17.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160628,,1042.0,,,,,1047.0,,5.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160629,,1047.0,,,,,1051.0,,4.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160630,,1051.0,,,,,1085.0,,34.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160701,,1085.0,,,,,1117.0,,32.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160704,,1117.0,,,,,1131.0,,14.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160705,,1131.0,,,,,1131.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160706,,1131.0,,,,,1116.0,,-15.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160707,,1116.0,,,,,1116.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160708,,1116.0,,,,,1086.0,,-30.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160711,,1086.0,,,,,1086.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160712,,1086.0,,,,,1114.0,,28.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160713,,1114.0,1140.0,1140.0,1140.0,1140.0,1140.0,26.0,26.0,2.0,4.56,10.0,0.0,
FG1702.ZCE,20160714,1140.0,1140.0,,,,,1140.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160715,,1140.0,1143.0,1143.0,1143.0,1143.0,1143.0,3.0,3.0,2.0,4.57,10.0,0.0,
FG1702.ZCE,20160718,1143.0,1143.0,,,,,1114.0,,-29.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160719,,1114.0,,,,,1114.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160720,,1114.0,,,,,1099.0,,-15.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160721,,1099.0,,,,,1099.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160722,,1099.0,,,,,1087.0,,-12.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160725,,1087.0,,,,,1094.0,,7.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160726,,1094.0,1099.0,1099.0,1099.0,1099.0,1099.0,5.0,5.0,2.0,4.4,10.0,0.0,
FG1702.ZCE,20160727,1099.0,1099.0,1085.0,1085.0,1085.0,1085.0,1085.0,-14.0,-14.0,2.0,4.34,10.0,0.0,
FG1702.ZCE,20160728,1085.0,1085.0,,,,,1082.0,,-3.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160729,,1082.0,1067.0,1067.0,1067.0,1067.0,1067.0,-15.0,-15.0,2.0,4.27,12.0,2.0,
FG1702.ZCE,20160801,1067.0,1067.0,,,,,1084.0,,17.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160802,,1084.0,1122.0,1128.0,1122.0,1128.0,1125.0,44.0,41.0,4.0,9.0,16.0,4.0,
FG1702.ZCE,20160803,1128.0,1125.0,1126.0,1126.0,1121.0,1121.0,1125.0,-4.0,0.0,10.0,22.5,8.0,-8.0,
FG1702.ZCE,20160804,1121.0,1125.0,,,,,1125.0,,0.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160805,,1125.0,1137.0,1137.0,1137.0,1137.0,1137.0,12.0,12.0,2.0,4.55,6.0,-2.0,
FG1702.ZCE,20160808,1137.0,1137.0,1144.0,1144.0,1144.0,1144.0,1144.0,7.0,7.0,2.0,4.58,8.0,2.0,
FG1702.ZCE,20160809,1144.0,1144.0,1176.0,1180.0,1176.0,1180.0,1178.0,36.0,34.0,4.0,9.42,8.0,0.0,
FG1702.ZCE,20160810,1180.0,1178.0,,,,,1160.0,,-18.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160811,,1160.0,,,,,1150.0,,-10.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160812,,1150.0,,,,,1163.0,,13.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20160815,,1163.0,1146.0,1170.0,1146.0,1159.0,1159.0,-4.0,-4.0,20.0,46.36,8.0,0.0,
FG1702.ZCE,20160816,1159.0,1159.0,1186.0,1186.0,1186.0,1186.0,1186.0,27.0,27.0,2.0,4.74,10.0,2.0,
FG1702.ZCE,20160817,1186.0,1186.0,,,,,1186.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160818,,1186.0,1208.0,1208.0,1188.0,1188.0,1198.0,2.0,12.0,4.0,9.58,10.0,0.0,
FG1702.ZCE,20160819,1188.0,1198.0,,,,,1198.0,,0.0,0.0,0.0,10.0,0.0,
FG1702.ZCE,20160822,,1198.0,1198.0,1210.0,1188.0,1210.0,1199.0,12.0,1.0,6.0,14.38,12.0,2.0,
FG1702.ZCE,20160823,1210.0,1199.0,1213.0,1213.0,1213.0,1213.0,1213.0,14.0,14.0,2.0,4.85,12.0,0.0,
FG1702.ZCE,20160824,1213.0,1213.0,1199.0,1211.0,1188.0,1188.0,1200.0,-25.0,-13.0,8.0,19.2,10.0,-2.0,
FG1702.ZCE,20160825,1188.0,1200.0,1170.0,1170.0,1170.0,1170.0,1170.0,-30.0,-30.0,2.0,4.68,8.0,-2.0,
FG1702.ZCE,20160826,1170.0,1170.0,1210.0,1216.0,1210.0,1216.0,1213.0,46.0,43.0,4.0,9.7,10.0,2.0,
FG1702.ZCE,20160829,1216.0,1213.0,1178.0,1178.0,1171.0,1171.0,1176.0,-42.0,-37.0,6.0,14.11,8.0,-2.0,
FG1702.ZCE,20160830,1171.0,1176.0,1166.0,1166.0,1166.0,1166.0,1166.0,-10.0,-10.0,2.0,4.66,6.0,-2.0,
FG1702.ZCE,20160831,1166.0,1166.0,1156.0,1156.0,1156.0,1156.0,1156.0,-10.0,-10.0,2.0,4.62,4.0,-2.0,
FG1702.ZCE,20160901,1156.0,1156.0,,,,,1156.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20160902,,1156.0,1170.0,1170.0,1170.0,1170.0,1170.0,14.0,14.0,2.0,4.68,4.0,0.0,
FG1702.ZCE,20160905,1170.0,1170.0,1180.0,1209.0,1180.0,1192.0,1194.0,22.0,24.0,6.0,14.32,6.0,2.0,
FG1702.ZCE,20160906,1192.0,1194.0,1184.0,1190.0,1161.0,1190.0,1178.0,-4.0,-16.0,6.0,14.14,8.0,2.0,
FG1702.ZCE,20160907,1190.0,1178.0,1174.0,1195.0,1174.0,1183.0,1182.0,5.0,4.0,8.0,18.91,6.0,-2.0,
FG1702.ZCE,20160908,1183.0,1182.0,1174.0,1174.0,1155.0,1172.0,1162.0,-10.0,-20.0,10.0,23.25,4.0,-2.0,
FG1702.ZCE,20160909,1172.0,1162.0,,,,,1162.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20160912,,1162.0,,,,,1155.0,,-7.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20160913,,1155.0,1128.0,1128.0,1109.0,1109.0,1120.0,-46.0,-35.0,10.0,22.41,12.0,8.0,
FG1702.ZCE,20160914,1109.0,1120.0,,,,,1107.0,,-13.0,0.0,0.0,12.0,0.0,
FG1702.ZCE,20160919,,1107.0,1104.0,1106.0,1104.0,1106.0,1105.0,-1.0,-2.0,4.0,8.84,10.0,-2.0,
FG1702.ZCE,20160920,1106.0,1105.0,1123.0,1128.0,1123.0,1128.0,1127.0,23.0,22.0,10.0,22.54,6.0,-4.0,
FG1702.ZCE,20160921,1128.0,1127.0,1135.0,1136.0,1113.0,1136.0,1128.0,9.0,1.0,6.0,13.54,6.0,0.0,
FG1702.ZCE,20160922,1136.0,1128.0,1111.0,1144.0,1103.0,1129.0,1122.0,1.0,-6.0,28.0,62.82,10.0,4.0,
FG1702.ZCE,20160923,1129.0,1122.0,1120.0,1120.0,1096.0,1118.0,1111.0,-4.0,-11.0,12.0,26.65,6.0,-4.0,
FG1702.ZCE,20160926,1118.0,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1702.ZCE,20160927,,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1702.ZCE,20160928,,1111.0,,,,,1111.0,,0.0,0.0,0.0,6.0,0.0,
FG1702.ZCE,20160929,,1111.0,1140.0,1140.0,1119.0,1119.0,1130.0,8.0,19.0,16.0,36.14,6.0,0.0,
FG1702.ZCE,20160930,1119.0,1130.0,1085.0,1085.0,1085.0,1085.0,1085.0,-45.0,-45.0,2.0,4.34,8.0,2.0,
FG1702.ZCE,20161010,1085.0,1085.0,1078.0,1078.0,1059.0,1059.0,1069.0,-26.0,-16.0,4.0,8.55,8.0,0.0,
FG1702.ZCE,20161011,1059.0,1069.0,1077.0,1079.0,1056.0,1079.0,1066.0,10.0,-3.0,22.0,46.92,8.0,0.0,
FG1702.ZCE,20161012,1079.0,1066.0,1087.0,1087.0,1087.0,1087.0,1087.0,21.0,21.0,2.0,4.35,10.0,2.0,
FG1702.ZCE,20161013,1087.0,1087.0,1060.0,1060.0,1060.0,1060.0,1060.0,-27.0,-27.0,6.0,12.72,4.0,-6.0,
FG1702.ZCE,20161014,1060.0,1060.0,1051.0,1051.0,1051.0,1051.0,1051.0,-9.0,-9.0,2.0,4.2,4.0,0.0,
FG1702.ZCE,20161017,1051.0,1051.0,1081.0,1081.0,1067.0,1067.0,1074.0,16.0,23.0,4.0,8.59,4.0,0.0,
FG1702.ZCE,20161018,1067.0,1074.0,1085.0,1085.0,1081.0,1085.0,1084.0,11.0,10.0,6.0,13.0,4.0,0.0,
FG1702.ZCE,20161019,1085.0,1084.0,,,,,1087.0,,3.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20161020,,1087.0,,,,,1105.0,,18.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20161021,,1105.0,,,,,1118.0,,13.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20161024,,1118.0,1117.0,1136.0,1114.0,1133.0,1125.0,15.0,7.0,8.0,18.0,4.0,0.0,
FG1702.ZCE,20161025,1133.0,1125.0,1127.0,1128.0,1127.0,1128.0,1128.0,3.0,3.0,4.0,9.02,8.0,4.0,
FG1702.ZCE,20161026,1128.0,1128.0,1127.0,1127.0,1127.0,1127.0,1127.0,-1.0,-1.0,4.0,9.02,8.0,0.0,
FG1702.ZCE,20161027,1127.0,1127.0,1133.0,1133.0,1111.0,1111.0,1123.0,-16.0,-4.0,10.0,22.46,2.0,-6.0,
FG1702.ZCE,20161028,1111.0,1123.0,,,,,1123.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161031,,1123.0,1140.0,1140.0,1085.0,1085.0,1114.0,-38.0,-9.0,6.0,13.36,2.0,0.0,
FG1702.ZCE,20161101,1085.0,1114.0,1107.0,1156.0,1102.0,1156.0,1122.0,42.0,8.0,6.0,13.46,0.0,-2.0,
FG1702.ZCE,20161102,1156.0,1122.0,,,,,1132.0,,10.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161103,,1132.0,,,,,1149.0,,17.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161104,,1149.0,,,,,1149.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161107,,1149.0,,,,,1180.0,,31.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161108,,1180.0,,,,,1180.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161109,,1180.0,1221.0,1226.0,1167.0,1215.0,1211.0,35.0,31.0,50.0,121.09,12.0,12.0,
FG1702.ZCE,20161110,1215.0,1211.0,1235.0,1255.0,1216.0,1253.0,1240.0,42.0,29.0,8.0,19.84,8.0,-4.0,
FG1702.ZCE,20161111,1253.0,1240.0,,,,,1266.0,,26.0,0.0,0.0,8.0,0.0,
FG1702.ZCE,20161114,,1266.0,1326.0,1326.0,1256.0,1256.0,1277.0,-10.0,11.0,50.0,127.7,0.0,-8.0,
FG1702.ZCE,20161115,1256.0,1277.0,,,,,1241.0,,-36.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161116,,1241.0,,,,,1241.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161117,,1241.0,,,,,1241.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161118,,1241.0,,,,,1235.0,,-6.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161121,,1235.0,,,,,1235.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161122,,1235.0,,,,,1278.0,,43.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161123,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161124,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161125,,1278.0,,,,,1278.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161128,,1278.0,1337.0,1337.0,1296.0,1296.0,1317.0,18.0,39.0,12.0,31.6,2.0,2.0,
FG1702.ZCE,20161129,1296.0,1317.0,,,,,1308.0,,-9.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161130,,1308.0,1247.0,1247.0,1247.0,1247.0,1247.0,-61.0,-61.0,2.0,4.99,4.0,2.0,
FG1702.ZCE,20161201,1247.0,1247.0,1207.0,1207.0,1207.0,1207.0,1207.0,-40.0,-40.0,2.0,4.83,2.0,-2.0,
FG1702.ZCE,20161202,1207.0,1207.0,1237.0,1237.0,1237.0,1237.0,1237.0,30.0,30.0,2.0,4.95,0.0,-2.0,
FG1702.ZCE,20161205,1237.0,1237.0,,,,,1237.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161206,,1237.0,,,,,1237.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161207,,1237.0,,,,,1266.0,,29.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161208,,1266.0,,,,,1273.0,,7.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161209,,1273.0,,,,,1277.0,,4.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161212,,1277.0,,,,,1305.0,,28.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161213,,1305.0,,,,,1317.0,,12.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20161214,,1317.0,1370.0,1370.0,1362.0,1362.0,1366.0,45.0,49.0,4.0,10.93,2.0,2.0,
FG1702.ZCE,20161215,1362.0,1366.0,1331.0,1331.0,1331.0,1331.0,1331.0,-35.0,-35.0,2.0,5.32,2.0,0.0,
FG1702.ZCE,20161216,1331.0,1331.0,,,,,1334.0,,3.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161219,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161220,,1329.0,1324.0,1324.0,1324.0,1324.0,1324.0,-5.0,-5.0,2.0,5.3,2.0,0.0,
FG1702.ZCE,20161221,1324.0,1324.0,,,,,1301.0,,-23.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161222,,1301.0,1243.0,1290.0,1236.0,1268.0,1258.0,-33.0,-43.0,20.0,50.3,2.0,0.0,
FG1702.ZCE,20161223,1268.0,1258.0,,,,,1258.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161226,,1258.0,,,,,1245.0,,-13.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161227,,1245.0,,,,,1245.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161228,,1245.0,1302.0,1302.0,1302.0,1302.0,1302.0,57.0,57.0,2.0,5.21,2.0,0.0,
FG1702.ZCE,20161229,1302.0,1302.0,,,,,1280.0,,-22.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20161230,,1280.0,1231.0,1231.0,1229.0,1229.0,1230.0,-51.0,-50.0,4.0,9.84,2.0,0.0,
FG1702.ZCE,20170103,1229.0,1230.0,1239.0,1239.0,1239.0,1239.0,1239.0,9.0,9.0,2.0,4.96,0.0,-2.0,
FG1702.ZCE,20170104,1239.0,1239.0,,,,,1239.0,,0.0,0.0,0.0,0.0,0.0,
FG1702.ZCE,20170105,,1239.0,1212.0,1248.0,1212.0,1245.0,1233.0,6.0,-6.0,10.0,24.66,4.0,4.0,
FG1702.ZCE,20170106,1245.0,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170109,,1233.0,,,,,1233.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170110,,1233.0,1280.0,1280.0,1280.0,1280.0,1280.0,47.0,47.0,2.0,5.12,4.0,0.0,
FG1702.ZCE,20170111,1280.0,1280.0,,,,,1280.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170112,,1280.0,1300.0,1300.0,1300.0,1300.0,1300.0,20.0,20.0,2.0,5.2,4.0,0.0,
FG1702.ZCE,20170113,1300.0,1300.0,1272.0,1272.0,1250.0,1250.0,1261.0,-50.0,-39.0,4.0,10.09,6.0,2.0,
FG1702.ZCE,20170116,1250.0,1261.0,1311.0,1311.0,1311.0,1311.0,1311.0,50.0,50.0,2.0,5.24,6.0,0.0,
FG1702.ZCE,20170117,1311.0,1311.0,1316.0,1316.0,1316.0,1316.0,1316.0,5.0,5.0,2.0,5.26,4.0,-2.0,
FG1702.ZCE,20170118,1316.0,1316.0,1306.0,1373.0,1279.0,1287.0,1307.0,-29.0,-9.0,16.0,41.82,6.0,2.0,
FG1702.ZCE,20170119,1287.0,1307.0,1355.0,1355.0,1350.0,1350.0,1353.0,43.0,46.0,6.0,16.24,4.0,-2.0,
FG1702.ZCE,20170120,1350.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170123,,1353.0,,,,,1332.0,,-21.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170124,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170125,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1702.ZCE,20170126,,1332.0,1390.0,1390.0,1390.0,1390.0,1390.0,58.0,58.0,2.0,5.56,2.0,-2.0,
FG1702.ZCE,20170203,1390.0,1390.0,,,,,1338.0,,-52.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170206,,1338.0,,,,,1338.0,,0.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170207,,1338.0,,,,,1327.0,,-11.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170208,,1327.0,,,,,1348.0,,21.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170209,,1348.0,,,,,1356.0,,8.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170210,,1356.0,,,,,1394.0,,38.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170213,,1394.0,,,,,1426.0,,32.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170214,,1426.0,,,,,1427.0,,1.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170215,,1427.0,,,,,1419.0,,-8.0,0.0,0.0,2.0,0.0,
FG1702.ZCE,20170216,,1419.0,,,,,1419.0,,0.0,0.0,0.0,0.0,-2.0,
Reference in New Issue View Git Blame Copy Permalink