fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1b39ad68871a17d70fa3e1ce5dee7cceded3805e
finance-talk/data/FG/FG1703.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

246 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
FG1703.ZCE,20160315,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160316,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160317,,985.0,,,,,983.0,,-2.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160318,,983.0,,,,,983.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20160321,,983.0,1008.0,1008.0,958.0,958.0,983.0,-25.0,0.0,4.0,7.86,0.0,0.0,
FG1703.ZCE,20160322,958.0,983.0,998.0,998.0,953.0,953.0,976.0,-30.0,-7.0,4.0,7.8,0.0,0.0,
FG1703.ZCE,20160323,953.0,976.0,1002.0,1006.0,984.0,984.0,1000.0,8.0,24.0,12.0,23.99,8.0,8.0,
FG1703.ZCE,20160324,984.0,1000.0,,,,,965.0,,-35.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160325,,965.0,959.0,977.0,959.0,977.0,968.0,12.0,3.0,4.0,7.74,8.0,0.0,
FG1703.ZCE,20160328,977.0,968.0,981.0,981.0,981.0,981.0,981.0,13.0,13.0,2.0,3.92,8.0,0.0,
FG1703.ZCE,20160329,981.0,981.0,,,,,976.0,,-5.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160330,,976.0,,,,,978.0,,2.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160331,,978.0,,,,,978.0,,0.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160401,,978.0,,,,,984.0,,6.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160405,,984.0,,,,,979.0,,-5.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160406,,979.0,,,,,986.0,,7.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160407,,986.0,,,,,1007.0,,21.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160408,,1007.0,998.0,998.0,998.0,998.0,998.0,-9.0,-9.0,6.0,11.98,8.0,0.0,
FG1703.ZCE,20160411,998.0,998.0,,,,,998.0,,0.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160412,,998.0,,,,,1002.0,,4.0,0.0,0.0,8.0,0.0,
FG1703.ZCE,20160413,,1002.0,1023.0,1023.0,1021.0,1021.0,1022.0,19.0,20.0,6.0,12.26,10.0,2.0,
FG1703.ZCE,20160414,1021.0,1022.0,,,,,1021.0,,-1.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20160415,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20160418,,1021.0,997.0,1032.0,997.0,1030.0,997.0,9.0,-24.0,8028.0,16009.09,8018.0,8008.0,
FG1703.ZCE,20160419,1030.0,997.0,1030.0,1030.0,987.0,1022.0,1020.0,25.0,23.0,16.0,32.62,8026.0,8.0,
FG1703.ZCE,20160420,1022.0,1020.0,1058.0,1058.0,1035.0,1046.0,1058.0,26.0,38.0,2060.0,4358.06,10034.0,2008.0,
FG1703.ZCE,20160421,1046.0,1058.0,1037.0,1052.0,1037.0,1052.0,1048.0,-6.0,-10.0,12.0,25.15,10030.0,-4.0,
FG1703.ZCE,20160422,1052.0,1048.0,1071.0,1077.0,1023.0,1040.0,1052.0,-8.0,4.0,34.0,71.55,10038.0,8.0,
FG1703.ZCE,20160425,1040.0,1052.0,1020.0,1070.0,1020.0,1040.0,1047.0,-12.0,-5.0,30.0,62.84,10038.0,0.0,
FG1703.ZCE,20160426,1040.0,1047.0,1033.0,1033.0,1033.0,1033.0,1033.0,-14.0,-14.0,4.0,8.26,10034.0,-4.0,
FG1703.ZCE,20160427,1033.0,1033.0,1054.0,1054.0,1054.0,1054.0,1054.0,21.0,21.0,2.0,4.22,10034.0,0.0,
FG1703.ZCE,20160428,1054.0,1054.0,,,,,1036.0,,-18.0,0.0,0.0,10034.0,0.0,
FG1703.ZCE,20160429,,1036.0,1040.0,1040.0,1040.0,1040.0,1040.0,4.0,4.0,2.0,4.16,10034.0,0.0,
FG1703.ZCE,20160503,1040.0,1040.0,1015.0,1025.0,991.0,1025.0,1013.0,-15.0,-27.0,18.0,36.48,10034.0,0.0,
FG1703.ZCE,20160504,1025.0,1013.0,998.0,1017.0,998.0,1001.0,1004.0,-12.0,-9.0,8.0,16.06,10032.0,-2.0,
FG1703.ZCE,20160505,1001.0,1004.0,989.0,989.0,989.0,989.0,989.0,-15.0,-15.0,4.0,7.91,10030.0,-2.0,
FG1703.ZCE,20160506,989.0,989.0,989.0,989.0,989.0,989.0,989.0,0.0,0.0,4.0,7.91,10030.0,0.0,
FG1703.ZCE,20160509,989.0,989.0,951.0,980.0,950.0,952.0,955.0,-37.0,-34.0,92.0,175.74,10064.0,34.0,
FG1703.ZCE,20160510,952.0,955.0,950.0,951.0,944.0,951.0,947.0,-4.0,-8.0,20.0,37.89,10076.0,12.0,
FG1703.ZCE,20160511,951.0,947.0,952.0,952.0,952.0,952.0,952.0,5.0,5.0,2.0,3.81,10076.0,0.0,
FG1703.ZCE,20160512,952.0,952.0,967.0,971.0,967.0,970.0,969.0,18.0,17.0,6.0,11.63,10072.0,-4.0,
FG1703.ZCE,20160513,970.0,969.0,964.0,968.0,958.0,958.0,961.0,-11.0,-8.0,14.0,26.9,10082.0,10.0,
FG1703.ZCE,20160516,958.0,961.0,969.0,976.0,964.0,976.0,970.0,15.0,9.0,6.0,11.64,10084.0,2.0,
FG1703.ZCE,20160517,976.0,970.0,,,,,970.0,,0.0,0.0,0.0,10084.0,0.0,
FG1703.ZCE,20160518,,970.0,978.0,980.0,976.0,977.0,978.0,7.0,8.0,12.0,23.48,10086.0,2.0,
FG1703.ZCE,20160519,977.0,978.0,975.0,975.0,975.0,975.0,975.0,-3.0,-3.0,2.0,3.9,10084.0,-2.0,
FG1703.ZCE,20160520,975.0,975.0,966.0,966.0,966.0,966.0,966.0,-9.0,-9.0,2.0,3.86,10084.0,0.0,
FG1703.ZCE,20160523,966.0,966.0,958.0,958.0,948.0,948.0,952.0,-18.0,-14.0,12.0,22.84,10084.0,0.0,
FG1703.ZCE,20160524,948.0,952.0,946.0,946.0,946.0,946.0,946.0,-6.0,-6.0,4.0,7.57,10084.0,0.0,
FG1703.ZCE,20160525,946.0,946.0,,,,,946.0,,0.0,0.0,0.0,10084.0,0.0,
FG1703.ZCE,20160526,,946.0,959.0,959.0,959.0,959.0,959.0,13.0,13.0,2.0,3.84,10084.0,0.0,
FG1703.ZCE,20160527,959.0,959.0,971.0,971.0,971.0,971.0,971.0,12.0,12.0,4.0,7.77,10080.0,-4.0,
FG1703.ZCE,20160530,971.0,971.0,997.0,1010.0,997.0,1010.0,1003.0,39.0,32.0,68.0,136.43,10024.0,-56.0,
FG1703.ZCE,20160531,1010.0,1003.0,1028.0,1039.0,1028.0,1029.0,1034.0,26.0,31.0,54.0,111.7,10022.0,-2.0,
FG1703.ZCE,20160601,1029.0,1034.0,,,,,1034.0,,0.0,0.0,0.0,10022.0,0.0,
FG1703.ZCE,20160602,,1034.0,1016.0,1051.0,1016.0,1023.0,1016.0,-11.0,-18.0,8008.0,16272.58,2020.0,-8002.0,
FG1703.ZCE,20160603,1023.0,1016.0,981.0,1022.0,981.0,1012.0,981.0,-4.0,-35.0,2004.0,3932.14,20.0,-2000.0,
FG1703.ZCE,20160606,1012.0,981.0,1020.0,1020.0,1020.0,1020.0,1020.0,39.0,39.0,4.0,8.16,22.0,2.0,
FG1703.ZCE,20160607,1020.0,1020.0,1037.0,1037.0,1037.0,1037.0,1037.0,17.0,17.0,2.0,4.15,20.0,-2.0,
FG1703.ZCE,20160608,1037.0,1037.0,,,,,1037.0,,0.0,0.0,0.0,20.0,0.0,
FG1703.ZCE,20160613,,1037.0,1042.0,1051.0,1032.0,1032.0,1042.0,-5.0,5.0,6.0,12.5,18.0,-2.0,
FG1703.ZCE,20160614,1032.0,1042.0,,,,,1036.0,,-6.0,0.0,0.0,18.0,0.0,
FG1703.ZCE,20160615,,1036.0,,,,,1036.0,,0.0,0.0,0.0,18.0,0.0,
FG1703.ZCE,20160616,,1036.0,,,,,1016.0,,-20.0,0.0,0.0,18.0,0.0,
FG1703.ZCE,20160617,,1016.0,1001.0,1006.0,994.0,994.0,999.0,-22.0,-17.0,10.0,19.98,14.0,-4.0,
FG1703.ZCE,20160620,994.0,999.0,1017.0,1017.0,1001.0,1001.0,1008.0,2.0,9.0,8.0,16.12,14.0,0.0,
FG1703.ZCE,20160621,1001.0,1008.0,,,,,1019.0,,11.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160622,,1019.0,,,,,1019.0,,0.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160623,,1019.0,,,,,1024.0,,5.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160624,,1024.0,1029.0,1029.0,1028.0,1028.0,1029.0,4.0,5.0,4.0,8.23,14.0,0.0,
FG1703.ZCE,20160627,1028.0,1029.0,1049.0,1049.0,1047.0,1047.0,1048.0,18.0,19.0,4.0,8.38,14.0,0.0,
FG1703.ZCE,20160628,1047.0,1048.0,1029.0,1029.0,1026.0,1026.0,1028.0,-22.0,-20.0,4.0,8.22,14.0,0.0,
FG1703.ZCE,20160629,1026.0,1028.0,,,,,1038.0,,10.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160630,,1038.0,1051.0,1078.0,1051.0,1078.0,1065.0,40.0,27.0,4.0,8.52,14.0,0.0,
FG1703.ZCE,20160701,1078.0,1065.0,1108.0,1108.0,1096.0,1096.0,1104.0,31.0,39.0,12.0,26.49,18.0,4.0,
FG1703.ZCE,20160704,1096.0,1104.0,1129.0,1129.0,1114.0,1114.0,1119.0,10.0,15.0,6.0,13.43,18.0,0.0,
FG1703.ZCE,20160705,1114.0,1119.0,1112.0,1112.0,1086.0,1108.0,1100.0,-11.0,-19.0,12.0,26.4,20.0,2.0,
FG1703.ZCE,20160706,1108.0,1100.0,1100.0,1100.0,1083.0,1093.0,1091.0,-7.0,-9.0,16.0,34.92,16.0,-4.0,
FG1703.ZCE,20160707,1093.0,1091.0,1075.0,1108.0,1075.0,1108.0,1092.0,17.0,1.0,4.0,8.73,16.0,0.0,
FG1703.ZCE,20160708,1108.0,1092.0,1087.0,1087.0,1071.0,1071.0,1081.0,-21.0,-11.0,6.0,12.98,12.0,-4.0,
FG1703.ZCE,20160711,1071.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160712,,1081.0,,,,,1109.0,,28.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160713,,1109.0,1122.0,1126.0,1122.0,1126.0,1124.0,17.0,15.0,4.0,8.99,12.0,0.0,
FG1703.ZCE,20160714,1126.0,1124.0,1101.0,1101.0,1101.0,1101.0,1101.0,-23.0,-23.0,2.0,4.4,14.0,2.0,
FG1703.ZCE,20160715,1101.0,1101.0,1118.0,1131.0,1114.0,1125.0,1120.0,24.0,19.0,30.0,67.21,14.0,0.0,
FG1703.ZCE,20160718,1125.0,1120.0,1112.0,1126.0,1112.0,1116.0,1116.0,-4.0,-4.0,20.0,44.65,28.0,14.0,
FG1703.ZCE,20160719,1116.0,1116.0,1116.0,1116.0,1116.0,1116.0,1116.0,0.0,0.0,8.0,17.86,20.0,-8.0,
FG1703.ZCE,20160720,1116.0,1116.0,1095.0,1096.0,1095.0,1096.0,1096.0,-20.0,-20.0,10.0,21.92,12.0,-8.0,
FG1703.ZCE,20160721,1096.0,1096.0,1073.0,1085.0,1072.0,1076.0,1078.0,-20.0,-18.0,10.0,21.56,12.0,0.0,
FG1703.ZCE,20160722,1076.0,1078.0,1081.0,1081.0,1063.0,1063.0,1069.0,-15.0,-9.0,6.0,12.83,14.0,2.0,
FG1703.ZCE,20160725,1063.0,1069.0,,,,,1080.0,,11.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160726,,1080.0,1072.0,1072.0,1072.0,1072.0,1072.0,-8.0,-8.0,2.0,4.29,16.0,2.0,
FG1703.ZCE,20160727,1072.0,1072.0,,,,,1072.0,,0.0,0.0,0.0,16.0,0.0,
FG1703.ZCE,20160728,,1072.0,,,,,1060.0,,-12.0,0.0,0.0,16.0,0.0,
FG1703.ZCE,20160729,,1060.0,,,,,1059.0,,-1.0,0.0,0.0,16.0,0.0,
FG1703.ZCE,20160801,,1059.0,1090.0,1090.0,1090.0,1090.0,1090.0,31.0,31.0,2.0,4.36,14.0,-2.0,
FG1703.ZCE,20160802,1090.0,1090.0,,,,,1097.0,,7.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160803,,1097.0,1112.0,1113.0,1112.0,1113.0,1113.0,16.0,16.0,12.0,26.71,12.0,-2.0,
FG1703.ZCE,20160804,1113.0,1113.0,,,,,1113.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160805,,1113.0,,,,,1119.0,,6.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160808,,1119.0,,,,,1140.0,,21.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160809,,1140.0,,,,,1163.0,,23.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160810,,1163.0,1163.0,1166.0,1163.0,1166.0,1164.0,3.0,1.0,8.0,18.62,14.0,2.0,
FG1703.ZCE,20160811,1166.0,1164.0,1147.0,1147.0,1137.0,1137.0,1142.0,-27.0,-22.0,8.0,18.27,12.0,-2.0,
FG1703.ZCE,20160812,1137.0,1142.0,,,,,1160.0,,18.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160815,,1160.0,1165.0,1171.0,1156.0,1156.0,1163.0,-4.0,3.0,18.0,41.88,6.0,-6.0,
FG1703.ZCE,20160816,1156.0,1163.0,,,,,1191.0,,28.0,0.0,0.0,6.0,0.0,
FG1703.ZCE,20160817,,1191.0,1193.0,1212.0,1193.0,1212.0,1204.0,21.0,13.0,10.0,24.07,12.0,6.0,
FG1703.ZCE,20160818,1212.0,1204.0,,,,,1204.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160819,,1204.0,,,,,1204.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160822,,1204.0,,,,,1207.0,,3.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160823,,1207.0,,,,,1207.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160824,,1207.0,,,,,1190.0,,-17.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160825,,1190.0,,,,,1190.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160826,,1190.0,,,,,1206.0,,16.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160829,,1206.0,1177.0,1177.0,1177.0,1177.0,1177.0,-29.0,-29.0,2.0,4.71,12.0,0.0,
FG1703.ZCE,20160830,1177.0,1177.0,1161.0,1161.0,1161.0,1161.0,1161.0,-16.0,-16.0,2.0,4.64,12.0,0.0,
FG1703.ZCE,20160831,1161.0,1161.0,,,,,1157.0,,-4.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160901,,1157.0,,,,,1157.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160902,,1157.0,1169.0,1169.0,1169.0,1169.0,1169.0,12.0,12.0,2.0,4.68,12.0,0.0,
FG1703.ZCE,20160905,1169.0,1169.0,,,,,1169.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160906,,1169.0,,,,,1184.0,,15.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160907,,1184.0,,,,,1184.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160908,,1184.0,,,,,1165.0,,-19.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160909,,1165.0,,,,,1158.0,,-7.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160912,,1158.0,,,,,1137.0,,-21.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160913,,1137.0,,,,,1103.0,,-34.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160914,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160919,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160920,,1103.0,,,,,1103.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160921,,1103.0,1138.0,1138.0,1106.0,1106.0,1122.0,3.0,19.0,4.0,8.98,12.0,0.0,
FG1703.ZCE,20160922,1106.0,1122.0,1131.0,1132.0,1083.0,1107.0,1109.0,-15.0,-13.0,22.0,48.79,14.0,2.0,
FG1703.ZCE,20160923,1107.0,1109.0,,,,,1109.0,,0.0,0.0,0.0,14.0,0.0,
FG1703.ZCE,20160926,,1109.0,1095.0,1095.0,1095.0,1095.0,1095.0,-14.0,-14.0,2.0,4.38,12.0,-2.0,
FG1703.ZCE,20160927,1095.0,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160928,,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160929,,1095.0,,,,,1095.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20160930,,1095.0,,,,,1060.0,,-35.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161010,,1060.0,1059.0,1059.0,1040.0,1040.0,1050.0,-20.0,-10.0,4.0,8.4,12.0,0.0,
FG1703.ZCE,20161011,1040.0,1050.0,,,,,1050.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161012,,1050.0,,,,,1052.0,,2.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161013,,1052.0,,,,,1052.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161014,,1052.0,,,,,1052.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161017,,1052.0,,,,,1068.0,,16.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161018,,1068.0,,,,,1068.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161019,,1068.0,,,,,1074.0,,6.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161020,,1074.0,,,,,1091.0,,17.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161021,,1091.0,,,,,1103.0,,12.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161024,,1103.0,,,,,1105.0,,2.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161025,,1105.0,,,,,1117.0,,12.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161026,,1117.0,,,,,1118.0,,1.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161027,,1118.0,,,,,1110.0,,-8.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161028,,1110.0,,,,,1110.0,,0.0,0.0,0.0,12.0,0.0,
FG1703.ZCE,20161031,,1110.0,1113.0,1113.0,1107.0,1107.0,1110.0,-3.0,0.0,10.0,22.21,12.0,0.0,
FG1703.ZCE,20161101,1107.0,1110.0,1116.0,1116.0,1116.0,1116.0,1116.0,6.0,6.0,2.0,4.46,10.0,-2.0,
FG1703.ZCE,20161102,1116.0,1116.0,,,,,1156.0,,40.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20161103,,1156.0,,,,,1160.0,,4.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20161104,,1160.0,,,,,1160.0,,0.0,0.0,0.0,10.0,0.0,
FG1703.ZCE,20161107,,1160.0,1200.0,1200.0,1197.0,1197.0,1199.0,37.0,39.0,4.0,9.59,6.0,-4.0,
FG1703.ZCE,20161108,1197.0,1199.0,1201.0,1210.0,1186.0,1207.0,1200.0,8.0,1.0,12.0,28.8,6.0,0.0,
FG1703.ZCE,20161109,1207.0,1200.0,,,,,1234.0,,34.0,0.0,0.0,6.0,0.0,
FG1703.ZCE,20161110,,1234.0,1263.0,1263.0,1259.0,1259.0,1260.0,25.0,26.0,6.0,15.12,4.0,-2.0,
FG1703.ZCE,20161111,1259.0,1260.0,,,,,1287.0,,27.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161114,,1287.0,,,,,1265.0,,-22.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161115,,1265.0,,,,,1229.0,,-36.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161116,,1229.0,1232.0,1232.0,1213.0,1213.0,1223.0,-16.0,-6.0,8.0,19.56,2.0,-2.0,
FG1703.ZCE,20161117,1213.0,1223.0,1215.0,1215.0,1209.0,1209.0,1212.0,-14.0,-11.0,4.0,9.7,2.0,0.0,
FG1703.ZCE,20161118,1209.0,1212.0,,,,,1212.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161121,,1212.0,1205.0,1205.0,1205.0,1205.0,1205.0,-7.0,-7.0,2.0,4.82,0.0,-2.0,
FG1703.ZCE,20161122,1205.0,1205.0,,,,,1247.0,,42.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161123,,1247.0,,,,,1247.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161124,,1247.0,,,,,1247.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161125,,1247.0,,,,,1255.0,,8.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161128,,1255.0,,,,,1293.0,,38.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161129,,1293.0,,,,,1284.0,,-9.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161130,,1284.0,,,,,1224.0,,-60.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161201,,1224.0,,,,,1224.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161202,,1224.0,,,,,1221.0,,-3.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161205,,1221.0,1211.0,1247.0,1211.0,1247.0,1229.0,26.0,8.0,4.0,9.83,2.0,2.0,
FG1703.ZCE,20161206,1247.0,1229.0,,,,,1217.0,,-12.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161207,,1217.0,,,,,1246.0,,29.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161208,,1246.0,,,,,1253.0,,7.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161209,,1253.0,1289.0,1289.0,1289.0,1289.0,1289.0,36.0,36.0,2.0,5.16,0.0,-2.0,
FG1703.ZCE,20161212,1289.0,1289.0,1292.0,1330.0,1292.0,1330.0,1307.0,41.0,18.0,142.0,371.33,2.0,2.0,
FG1703.ZCE,20161213,1330.0,1307.0,1345.0,1345.0,1345.0,1345.0,1345.0,38.0,38.0,2.0,5.38,2.0,0.0,
FG1703.ZCE,20161214,1345.0,1345.0,1345.0,1373.0,1344.0,1373.0,1354.0,28.0,9.0,12.0,32.49,4.0,2.0,
FG1703.ZCE,20161215,1373.0,1354.0,,,,,1354.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20161216,,1354.0,1372.0,1372.0,1372.0,1372.0,1372.0,18.0,18.0,2.0,5.49,2.0,-2.0,
FG1703.ZCE,20161219,1372.0,1372.0,,,,,1340.0,,-32.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161220,,1340.0,,,,,1315.0,,-25.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161221,,1315.0,,,,,1280.0,,-35.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161222,,1280.0,,,,,1236.0,,-44.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20161223,,1236.0,1244.0,1268.0,1232.0,1268.0,1248.0,32.0,12.0,6.0,14.98,0.0,-2.0,
FG1703.ZCE,20161226,1268.0,1248.0,,,,,1238.0,,-10.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161227,,1238.0,,,,,1238.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161228,,1238.0,,,,,1258.0,,20.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161229,,1258.0,,,,,1258.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20161230,,1258.0,,,,,1251.0,,-7.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170103,,1251.0,,,,,1227.0,,-24.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170104,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170105,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170106,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170109,,1227.0,,,,,1227.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170110,,1227.0,1258.0,1258.0,1237.0,1237.0,1248.0,10.0,21.0,4.0,9.98,0.0,0.0,
FG1703.ZCE,20170111,1237.0,1248.0,,,,,1248.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170112,,1248.0,,,,,1248.0,,0.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170113,,1248.0,,,,,1251.0,,3.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170116,,1251.0,1301.0,1301.0,1301.0,1301.0,1301.0,50.0,50.0,2.0,5.2,2.0,2.0,
FG1703.ZCE,20170117,1301.0,1301.0,1302.0,1354.0,1247.0,1325.0,1307.0,24.0,6.0,8.0,20.91,2.0,0.0,
FG1703.ZCE,20170118,1325.0,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170119,,1307.0,,,,,1307.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170120,,1307.0,1353.0,1353.0,1267.0,1267.0,1310.0,-40.0,3.0,4.0,10.48,2.0,0.0,
FG1703.ZCE,20170123,1267.0,1310.0,,,,,1290.0,,-20.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170124,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170125,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170126,,1290.0,,,,,1346.0,,56.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170203,,1346.0,,,,,1331.0,,-15.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170206,,1331.0,,,,,1321.0,,-10.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170207,,1321.0,,,,,1310.0,,-11.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170208,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170209,,1310.0,,,,,1310.0,,0.0,0.0,0.0,2.0,0.0,
FG1703.ZCE,20170210,,1310.0,1265.0,1327.0,1265.0,1327.0,1286.0,17.0,-24.0,6.0,15.43,6.0,4.0,
FG1703.ZCE,20170213,1327.0,1286.0,1349.0,1349.0,1349.0,1349.0,1349.0,63.0,63.0,4.0,10.79,4.0,-2.0,
FG1703.ZCE,20170214,1349.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170215,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170216,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170217,,1349.0,,,,,1349.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170220,,1349.0,,,,,1333.0,,-16.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170221,,1333.0,,,,,1340.0,,7.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170222,,1340.0,,,,,1340.0,,0.0,0.0,0.0,4.0,0.0,
FG1703.ZCE,20170223,,1340.0,1377.0,1377.0,1377.0,1377.0,1377.0,37.0,37.0,2.0,5.51,2.0,-2.0,
FG1703.ZCE,20170224,1377.0,1377.0,1308.0,1380.0,1308.0,1380.0,1344.0,3.0,-33.0,4.0,10.75,4.0,2.0,
FG1703.ZCE,20170227,1380.0,1344.0,1278.0,1411.0,1278.0,1298.0,1342.0,-46.0,-2.0,12.0,32.21,2.0,-2.0,
FG1703.ZCE,20170228,1298.0,1342.0,1359.0,1359.0,1359.0,1359.0,1359.0,17.0,17.0,2.0,5.44,0.0,-2.0,
FG1703.ZCE,20170301,1359.0,1359.0,,,,,1349.0,,-10.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170302,,1349.0,,,,,1355.0,,6.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170303,,1355.0,,,,,1334.0,,-21.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170306,,1334.0,,,,,1339.0,,5.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170307,,1339.0,,,,,1346.0,,7.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170308,,1346.0,,,,,1310.0,,-36.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170309,,1310.0,,,,,1260.0,,-50.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170310,,1260.0,,,,,1257.0,,-3.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170313,,1257.0,,,,,1253.0,,-4.0,0.0,0.0,0.0,0.0,
FG1703.ZCE,20170314,,1253.0,,,,,1270.0,,17.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink