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:
fish
2026-07-18 16:12:00 +08:00
parent 1233ec27f4
commit 639dae00a0
13 changed files with 2951 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1602.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1602.ZCE,20150216,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150217,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150225,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150226,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150227,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150302,933.0,934.0,958.0,958.0,933.0,933.0,946.0,-1.0,12.0,4.0,7.56,0.0,0.0,
FG1602.ZCE,20150303,935.0,946.0,955.0,955.0,935.0,935.0,945.0,-11.0,-1.0,8.0,15.12,0.0,0.0,
FG1602.ZCE,20150304,960.0,945.0,940.0,960.0,940.0,960.0,950.0,15.0,5.0,8.0,15.2,0.0,0.0,
FG1602.ZCE,20150305,946.0,950.0,946.0,946.0,946.0,946.0,946.0,-4.0,-4.0,2.0,3.78,2.0,2.0,
FG1602.ZCE,20150306,,946.0,,,,,946.0,,0.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150309,947.0,946.0,922.0,950.0,922.0,947.0,940.0,1.0,-6.0,66.0,124.14,2.0,0.0,
FG1602.ZCE,20150310,939.0,940.0,920.0,948.0,917.0,939.0,932.0,-1.0,-8.0,20.0,37.29,4.0,2.0,
FG1602.ZCE,20150311,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150312,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150313,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150316,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150317,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150318,919.0,932.0,919.0,919.0,919.0,919.0,919.0,-13.0,-13.0,2.0,3.68,2.0,-2.0,
FG1602.ZCE,20150319,,919.0,,,,,919.0,,0.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150320,,919.0,,,,,926.0,,7.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150323,,926.0,,,,,926.0,,0.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150324,,926.0,,,,,929.0,,3.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150325,,929.0,,,,,921.0,,-8.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150326,929.0,921.0,930.0,957.0,929.0,929.0,943.0,8.0,22.0,12.0,22.62,2.0,0.0,
FG1602.ZCE,20150327,,943.0,,,,,939.0,,-4.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150330,,939.0,,,,,954.0,,15.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150331,,954.0,,,,,948.0,,-6.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150401,,948.0,,,,,938.0,,-10.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150402,,938.0,,,,,919.0,,-19.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150403,882.0,919.0,882.0,882.0,882.0,882.0,882.0,-37.0,-37.0,2.0,3.53,2.0,0.0,
FG1602.ZCE,20150407,905.0,882.0,916.0,916.0,905.0,905.0,911.0,23.0,29.0,4.0,7.28,4.0,2.0,
FG1602.ZCE,20150408,,911.0,,,,,883.0,,-28.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150409,,883.0,,,,,883.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150410,,883.0,,,,,878.0,,-5.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150413,,878.0,,,,,891.0,,13.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150414,,891.0,,,,,891.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150415,891.0,891.0,904.0,911.0,881.0,891.0,898.0,0.0,7.0,32.0,57.46,8.0,4.0,
FG1602.ZCE,20150416,885.0,898.0,885.0,885.0,885.0,885.0,885.0,-13.0,-13.0,2.0,3.54,8.0,0.0,
FG1602.ZCE,20150417,,885.0,,,,,885.0,,0.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150420,,885.0,,,,,879.0,,-6.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150421,,879.0,,,,,879.0,,0.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150422,895.0,879.0,875.0,895.0,875.0,895.0,885.0,16.0,6.0,8.0,14.16,8.0,0.0,
FG1602.ZCE,20150423,,885.0,,,,,890.0,,5.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150424,921.0,890.0,898.0,921.0,898.0,921.0,911.0,31.0,21.0,16.0,29.14,4.0,-4.0,
FG1602.ZCE,20150427,,911.0,,,,,920.0,,9.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150428,940.0,920.0,923.0,940.0,923.0,940.0,932.0,20.0,12.0,12.0,22.36,4.0,0.0,
FG1602.ZCE,20150429,916.0,932.0,916.0,916.0,916.0,916.0,916.0,-16.0,-16.0,2.0,3.66,4.0,0.0,
FG1602.ZCE,20150430,926.0,916.0,912.0,926.0,912.0,926.0,919.0,10.0,3.0,12.0,22.06,4.0,0.0,
FG1602.ZCE,20150504,930.0,919.0,910.0,930.0,910.0,930.0,920.0,11.0,1.0,12.0,22.08,4.0,0.0,
FG1602.ZCE,20150505,926.0,920.0,944.0,944.0,926.0,926.0,935.0,6.0,15.0,12.0,22.44,4.0,0.0,
FG1602.ZCE,20150506,927.0,935.0,926.0,959.0,923.0,927.0,933.0,-8.0,-2.0,26.0,48.53,4.0,0.0,
FG1602.ZCE,20150507,930.0,933.0,946.0,946.0,930.0,930.0,937.0,-3.0,4.0,18.0,33.74,4.0,0.0,
FG1602.ZCE,20150508,,937.0,,,,,937.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150511,923.0,937.0,928.0,943.0,923.0,923.0,938.0,-14.0,1.0,22.0,41.28,10.0,6.0,
FG1602.ZCE,20150512,,938.0,,,,,938.0,,0.0,0.0,0.0,10.0,0.0,
FG1602.ZCE,20150513,914.0,938.0,914.0,940.0,913.0,914.0,921.0,-24.0,-17.0,26.0,47.92,12.0,2.0,
FG1602.ZCE,20150514,915.0,921.0,910.0,915.0,908.0,915.0,911.0,-6.0,-10.0,14.0,25.52,14.0,2.0,
FG1602.ZCE,20150515,,911.0,,,,,919.0,,8.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20150518,921.0,919.0,922.0,922.0,920.0,921.0,921.0,2.0,2.0,8.0,14.74,20.0,6.0,
FG1602.ZCE,20150519,900.0,921.0,919.0,921.0,900.0,900.0,915.0,-21.0,-6.0,8.0,14.63,18.0,-2.0,
FG1602.ZCE,20150520,,915.0,,,,,913.0,,-2.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150521,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150522,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150525,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150526,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150527,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150528,920.0,913.0,905.0,920.0,905.0,920.0,913.0,7.0,0.0,16.0,29.2,18.0,0.0,
FG1602.ZCE,20150529,931.0,913.0,916.0,931.0,916.0,931.0,924.0,18.0,11.0,16.0,29.55,18.0,0.0,
FG1602.ZCE,20150601,,924.0,,,,,924.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150602,943.0,924.0,912.0,943.0,912.0,943.0,924.0,19.0,0.0,18.0,33.28,18.0,0.0,
FG1602.ZCE,20150603,,924.0,,,,,924.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150604,944.0,924.0,944.0,944.0,944.0,944.0,944.0,20.0,20.0,2.0,3.78,18.0,0.0,
FG1602.ZCE,20150605,,944.0,,,,,938.0,,-6.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150608,940.0,938.0,913.0,940.0,913.0,940.0,927.0,2.0,-11.0,16.0,29.65,18.0,0.0,
FG1602.ZCE,20150609,,927.0,,,,,927.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150610,940.0,927.0,940.0,940.0,940.0,940.0,940.0,13.0,13.0,2.0,3.76,18.0,0.0,
FG1602.ZCE,20150611,,940.0,,,,,940.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150612,,940.0,,,,,939.0,,-1.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150615,,939.0,,,,,939.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150616,,939.0,,,,,937.0,,-2.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150617,,937.0,,,,,932.0,,-5.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150618,,932.0,,,,,932.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150619,,932.0,,,,,932.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150623,,932.0,,,,,930.0,,-2.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150624,,930.0,,,,,930.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150625,967.0,930.0,967.0,967.0,967.0,967.0,967.0,37.0,37.0,4.0,7.74,22.0,4.0,
FG1602.ZCE,20150626,928.0,967.0,928.0,930.0,928.0,928.0,928.0,-39.0,-39.0,10.0,18.57,22.0,0.0,
FG1602.ZCE,20150629,931.0,928.0,966.0,966.0,908.0,931.0,929.0,3.0,1.0,8.0,14.86,22.0,0.0,
FG1602.ZCE,20150630,,929.0,,,,,922.0,,-7.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20150701,911.0,922.0,893.0,918.0,893.0,911.0,908.0,-11.0,-14.0,12.0,21.78,22.0,0.0,
FG1602.ZCE,20150702,,908.0,,,,,912.0,,4.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20150703,927.0,912.0,927.0,927.0,927.0,927.0,927.0,15.0,15.0,2.0,3.71,22.0,0.0,
FG1602.ZCE,20150706,893.0,927.0,916.0,916.0,893.0,893.0,904.0,-34.0,-23.0,14.0,25.3,24.0,2.0,
FG1602.ZCE,20150707,881.0,904.0,906.0,906.0,881.0,881.0,892.0,-23.0,-12.0,10.0,17.85,28.0,4.0,
FG1602.ZCE,20150708,884.0,892.0,864.0,884.0,856.0,884.0,867.0,-8.0,-25.0,18.0,31.2,26.0,-2.0,
FG1602.ZCE,20150709,881.0,867.0,858.0,898.0,858.0,881.0,889.0,14.0,22.0,42.0,74.69,30.0,4.0,
FG1602.ZCE,20150710,886.0,889.0,897.0,897.0,879.0,886.0,887.0,-3.0,-2.0,10.0,17.74,30.0,0.0,
FG1602.ZCE,20150713,,887.0,,,,,887.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150714,888.0,887.0,890.0,890.0,866.0,888.0,881.0,1.0,-6.0,6.0,10.58,34.0,4.0,
FG1602.ZCE,20150715,868.0,881.0,867.0,872.0,867.0,868.0,869.0,-13.0,-12.0,8.0,13.9,30.0,-4.0,
FG1602.ZCE,20150716,,869.0,,,,,869.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150717,,869.0,,,,,869.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150720,,869.0,,,,,869.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150721,868.0,869.0,869.0,887.0,868.0,868.0,875.0,-1.0,6.0,6.0,10.5,30.0,0.0,
FG1602.ZCE,20150722,859.0,875.0,859.0,859.0,859.0,859.0,859.0,-16.0,-16.0,2.0,3.44,30.0,0.0,
FG1602.ZCE,20150723,,859.0,,,,,859.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150724,847.0,859.0,864.0,864.0,847.0,847.0,856.0,-12.0,-3.0,4.0,6.84,32.0,2.0,
FG1602.ZCE,20150727,847.0,856.0,845.0,849.0,845.0,847.0,847.0,-9.0,-9.0,8.0,13.54,28.0,-4.0,
FG1602.ZCE,20150728,,847.0,,,,,847.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150729,858.0,847.0,858.0,858.0,858.0,858.0,858.0,11.0,11.0,2.0,3.43,28.0,0.0,
FG1602.ZCE,20150730,,858.0,,,,,858.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150731,869.0,858.0,872.0,872.0,860.0,869.0,867.0,11.0,9.0,10.0,17.33,28.0,0.0,
FG1602.ZCE,20150803,867.0,867.0,881.0,881.0,867.0,867.0,873.0,0.0,6.0,10.0,17.46,28.0,0.0,
FG1602.ZCE,20150804,868.0,873.0,857.0,870.0,857.0,868.0,865.0,-5.0,-8.0,12.0,20.75,28.0,0.0,
FG1602.ZCE,20150805,,865.0,,,,,865.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150806,,865.0,,,,,865.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150807,,865.0,,,,,873.0,,8.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150810,,873.0,,,,,885.0,,12.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150811,894.0,885.0,888.0,901.0,888.0,894.0,893.0,9.0,8.0,14.0,25.0,24.0,-4.0,
FG1602.ZCE,20150812,888.0,893.0,895.0,896.0,888.0,888.0,893.0,-5.0,0.0,6.0,10.72,24.0,0.0,
FG1602.ZCE,20150813,894.0,893.0,919.0,919.0,894.0,894.0,912.0,1.0,19.0,8.0,14.59,26.0,2.0,
FG1602.ZCE,20150814,,912.0,,,,,904.0,,-8.0,0.0,0.0,26.0,0.0,
FG1602.ZCE,20150817,892.0,904.0,901.0,912.0,890.0,892.0,902.0,-12.0,-2.0,16.0,28.86,26.0,0.0,
FG1602.ZCE,20150818,886.0,902.0,886.0,886.0,886.0,886.0,886.0,-16.0,-16.0,2.0,3.54,24.0,-2.0,
FG1602.ZCE,20150819,888.0,886.0,877.0,888.0,877.0,888.0,883.0,2.0,-3.0,4.0,7.06,22.0,-2.0,
FG1602.ZCE,20150820,886.0,883.0,904.0,904.0,886.0,886.0,895.0,3.0,12.0,8.0,14.32,24.0,2.0,
FG1602.ZCE,20150821,,895.0,,,,,895.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20150824,,895.0,,,,,872.0,,-23.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20150825,872.0,872.0,873.0,874.0,863.0,872.0,870.0,0.0,-2.0,36.0,62.64,20.0,-4.0,
FG1602.ZCE,20150826,870.0,870.0,895.0,895.0,859.0,870.0,869.0,0.0,-1.0,34.0,59.08,30.0,10.0,
FG1602.ZCE,20150827,875.0,869.0,860.0,875.0,847.0,875.0,864.0,6.0,-5.0,28.0,48.37,20.0,-10.0,
FG1602.ZCE,20150828,885.0,864.0,899.0,899.0,880.0,885.0,885.0,21.0,21.0,12.0,21.23,22.0,2.0,
FG1602.ZCE,20150831,868.0,885.0,854.0,868.0,854.0,868.0,859.0,-17.0,-26.0,6.0,10.31,20.0,-2.0,
FG1602.ZCE,20150901,,859.0,,,,,856.0,,-3.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150902,846.0,856.0,846.0,846.0,846.0,846.0,846.0,-10.0,-10.0,2.0,3.38,18.0,-2.0,
FG1602.ZCE,20150907,,846.0,,,,,841.0,,-5.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150908,840.0,841.0,829.0,849.0,828.0,840.0,836.0,-1.0,-5.0,42.0,70.22,18.0,0.0,
FG1602.ZCE,20150909,,836.0,,,,,849.0,,13.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150910,,849.0,,,,,857.0,,8.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150911,853.0,857.0,858.0,864.0,853.0,853.0,859.0,-4.0,2.0,10.0,17.18,18.0,0.0,
FG1602.ZCE,20150914,,859.0,,,,,854.0,,-5.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150915,846.0,854.0,838.0,852.0,838.0,846.0,845.0,-8.0,-9.0,24.0,40.56,22.0,4.0,
FG1602.ZCE,20150916,852.0,845.0,856.0,856.0,845.0,852.0,853.0,7.0,8.0,18.0,30.69,22.0,0.0,
FG1602.ZCE,20150917,846.0,853.0,846.0,846.0,846.0,846.0,846.0,-7.0,-7.0,4.0,6.77,20.0,-2.0,
FG1602.ZCE,20150918,845.0,846.0,851.0,859.0,845.0,845.0,852.0,-1.0,6.0,6.0,10.22,20.0,0.0,
FG1602.ZCE,20150921,,852.0,,,,,852.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150922,,852.0,,,,,852.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150923,835.0,852.0,828.0,849.0,828.0,835.0,837.0,-17.0,-15.0,12.0,20.1,20.0,0.0,
FG1602.ZCE,20150924,,837.0,,,,,831.0,,-6.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150925,,831.0,,,,,831.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150928,,831.0,,,,,831.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150929,,831.0,,,,,826.0,,-5.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150930,,826.0,,,,,826.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151008,,826.0,,,,,826.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151009,,826.0,,,,,827.0,,1.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151012,,827.0,,,,,827.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151013,,827.0,,,,,827.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151014,,827.0,,,,,827.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151015,845.0,827.0,845.0,845.0,813.0,845.0,834.0,18.0,7.0,6.0,10.01,20.0,0.0,
FG1602.ZCE,20151016,,834.0,,,,,834.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151019,,834.0,,,,,834.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151020,831.0,834.0,831.0,831.0,831.0,831.0,831.0,-3.0,-3.0,2.0,3.32,18.0,-2.0,
FG1602.ZCE,20151021,,831.0,,,,,842.0,,11.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151022,,842.0,,,,,850.0,,8.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151023,843.0,850.0,866.0,866.0,843.0,843.0,855.0,-7.0,5.0,4.0,6.84,18.0,0.0,
FG1602.ZCE,20151026,,855.0,,,,,855.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151027,,855.0,,,,,855.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151028,855.0,855.0,875.0,875.0,841.0,855.0,859.0,0.0,4.0,10.0,17.17,18.0,0.0,
FG1602.ZCE,20151029,,859.0,,,,,859.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151030,,859.0,,,,,865.0,,6.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151102,871.0,865.0,871.0,871.0,871.0,871.0,871.0,6.0,6.0,2.0,3.48,20.0,2.0,
FG1602.ZCE,20151103,,871.0,,,,,871.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151104,,871.0,,,,,871.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151105,846.0,871.0,846.0,846.0,846.0,846.0,846.0,-25.0,-25.0,2.0,3.38,18.0,-2.0,
FG1602.ZCE,20151106,,846.0,,,,,846.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151109,,846.0,,,,,847.0,,1.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151110,864.0,847.0,863.0,866.0,840.0,864.0,853.0,17.0,6.0,34.0,58.0,20.0,2.0,
FG1602.ZCE,20151111,869.0,853.0,841.0,869.0,841.0,869.0,860.0,16.0,7.0,6.0,10.32,20.0,0.0,
FG1602.ZCE,20151112,,860.0,,,,,869.0,,9.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151113,873.0,869.0,884.0,884.0,846.0,873.0,871.0,4.0,2.0,32.0,55.74,22.0,2.0,
FG1602.ZCE,20151116,,871.0,,,,,871.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151117,879.0,871.0,866.0,879.0,866.0,879.0,871.0,8.0,0.0,6.0,10.45,22.0,0.0,
FG1602.ZCE,20151118,,871.0,,,,,871.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151119,872.0,871.0,872.0,872.0,872.0,872.0,872.0,1.0,1.0,2.0,3.49,22.0,0.0,
FG1602.ZCE,20151120,,872.0,,,,,872.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151123,,872.0,,,,,872.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151124,874.0,872.0,874.0,874.0,874.0,874.0,874.0,2.0,2.0,4.0,6.99,18.0,-4.0,
FG1602.ZCE,20151125,884.0,874.0,897.0,897.0,863.0,884.0,884.0,10.0,10.0,14.0,24.74,14.0,-4.0,
FG1602.ZCE,20151126,884.0,884.0,884.0,884.0,884.0,884.0,884.0,0.0,0.0,2.0,3.54,14.0,0.0,
FG1602.ZCE,20151127,,884.0,,,,,884.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151130,,884.0,,,,,884.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151201,853.0,884.0,880.0,880.0,853.0,853.0,871.0,-31.0,-13.0,6.0,10.45,14.0,0.0,
FG1602.ZCE,20151202,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151203,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151204,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151207,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151208,864.0,871.0,864.0,864.0,864.0,864.0,864.0,-7.0,-7.0,2.0,3.46,12.0,-2.0,
FG1602.ZCE,20151209,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151210,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151211,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151214,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151215,882.0,864.0,882.0,882.0,882.0,882.0,882.0,18.0,18.0,2.0,3.53,12.0,0.0,
FG1602.ZCE,20151216,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151217,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151218,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151221,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151222,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151223,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151224,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151225,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151228,882.0,882.0,892.0,892.0,882.0,882.0,887.0,0.0,5.0,4.0,7.1,12.0,0.0,
FG1602.ZCE,20151229,910.0,887.0,910.0,910.0,910.0,910.0,910.0,23.0,23.0,8.0,14.56,20.0,8.0,
FG1602.ZCE,20151230,878.0,910.0,875.0,878.0,875.0,878.0,876.0,-32.0,-34.0,10.0,17.51,12.0,-8.0,
FG1602.ZCE,20151231,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160104,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160105,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160106,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160107,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160108,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160111,910.0,876.0,912.0,912.0,872.0,910.0,898.0,34.0,22.0,12.0,21.55,10.0,-2.0,
FG1602.ZCE,20160112,884.0,898.0,919.0,920.0,877.0,884.0,901.0,-14.0,3.0,74.0,133.39,32.0,22.0,
FG1602.ZCE,20160113,868.0,901.0,880.0,880.0,868.0,868.0,874.0,-33.0,-27.0,12.0,20.98,30.0,-2.0,
FG1602.ZCE,20160114,,874.0,,,,,874.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20160115,885.0,874.0,865.0,902.0,865.0,885.0,881.0,11.0,7.0,26.0,45.81,28.0,-2.0,
FG1602.ZCE,20160118,,881.0,,,,,881.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20160119,866.0,881.0,861.0,866.0,861.0,866.0,863.0,-15.0,-18.0,8.0,13.81,28.0,0.0,
FG1602.ZCE,20160120,,863.0,,,,,870.0,,7.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20160121,,870.0,,,,,870.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20160122,897.0,870.0,902.0,902.0,856.0,897.0,885.0,27.0,15.0,6.0,10.62,26.0,-2.0,
FG1602.ZCE,20160125,,885.0,,,,,885.0,,0.0,0.0,0.0,26.0,0.0,
FG1602.ZCE,20160126,,885.0,,,,,885.0,,0.0,0.0,0.0,26.0,0.0,
FG1602.ZCE,20160127,888.0,885.0,919.0,919.0,849.0,888.0,885.0,3.0,0.0,6.0,10.62,24.0,-2.0,
FG1602.ZCE,20160128,,885.0,,,,,885.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160129,849.0,885.0,849.0,849.0,849.0,849.0,849.0,-36.0,-36.0,2.0,3.4,24.0,0.0,
FG1602.ZCE,20160201,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160202,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160203,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160204,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160205,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160215,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160216,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160217,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160218,,849.0,,,,,883.0,,34.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160219,880.0,883.0,880.0,880.0,880.0,880.0,880.0,-3.0,-3.0,2.0,3.52,0.0,-24.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1602.ZCE 20150216 934.0 934.0 0.0 0.0 0.0 0.0 0.0
3 FG1602.ZCE 20150217 934.0 934.0 0.0 0.0 0.0 0.0 0.0
4 FG1602.ZCE 20150225 934.0 934.0 0.0 0.0 0.0 0.0 0.0
5 FG1602.ZCE 20150226 934.0 934.0 0.0 0.0 0.0 0.0 0.0
6 FG1602.ZCE 20150227 934.0 934.0 0.0 0.0 0.0 0.0 0.0
7 FG1602.ZCE 20150302 933.0 934.0 958.0 958.0 933.0 933.0 946.0 -1.0 12.0 4.0 7.56 0.0 0.0
8 FG1602.ZCE 20150303 935.0 946.0 955.0 955.0 935.0 935.0 945.0 -11.0 -1.0 8.0 15.12 0.0 0.0
9 FG1602.ZCE 20150304 960.0 945.0 940.0 960.0 940.0 960.0 950.0 15.0 5.0 8.0 15.2 0.0 0.0
10 FG1602.ZCE 20150305 946.0 950.0 946.0 946.0 946.0 946.0 946.0 -4.0 -4.0 2.0 3.78 2.0 2.0
11 FG1602.ZCE 20150306 946.0 946.0 0.0 0.0 0.0 2.0 0.0
12 FG1602.ZCE 20150309 947.0 946.0 922.0 950.0 922.0 947.0 940.0 1.0 -6.0 66.0 124.14 2.0 0.0
13 FG1602.ZCE 20150310 939.0 940.0 920.0 948.0 917.0 939.0 932.0 -1.0 -8.0 20.0 37.29 4.0 2.0
14 FG1602.ZCE 20150311 932.0 932.0 0.0 0.0 0.0 4.0 0.0
15 FG1602.ZCE 20150312 932.0 932.0 0.0 0.0 0.0 4.0 0.0
16 FG1602.ZCE 20150313 932.0 932.0 0.0 0.0 0.0 4.0 0.0
17 FG1602.ZCE 20150316 932.0 932.0 0.0 0.0 0.0 4.0 0.0
18 FG1602.ZCE 20150317 932.0 932.0 0.0 0.0 0.0 4.0 0.0
19 FG1602.ZCE 20150318 919.0 932.0 919.0 919.0 919.0 919.0 919.0 -13.0 -13.0 2.0 3.68 2.0 -2.0
20 FG1602.ZCE 20150319 919.0 919.0 0.0 0.0 0.0 2.0 0.0
21 FG1602.ZCE 20150320 919.0 926.0 7.0 0.0 0.0 2.0 0.0
22 FG1602.ZCE 20150323 926.0 926.0 0.0 0.0 0.0 2.0 0.0
23 FG1602.ZCE 20150324 926.0 929.0 3.0 0.0 0.0 2.0 0.0
24 FG1602.ZCE 20150325 929.0 921.0 -8.0 0.0 0.0 2.0 0.0
25 FG1602.ZCE 20150326 929.0 921.0 930.0 957.0 929.0 929.0 943.0 8.0 22.0 12.0 22.62 2.0 0.0
26 FG1602.ZCE 20150327 943.0 939.0 -4.0 0.0 0.0 2.0 0.0
27 FG1602.ZCE 20150330 939.0 954.0 15.0 0.0 0.0 2.0 0.0
28 FG1602.ZCE 20150331 954.0 948.0 -6.0 0.0 0.0 2.0 0.0
29 FG1602.ZCE 20150401 948.0 938.0 -10.0 0.0 0.0 2.0 0.0
30 FG1602.ZCE 20150402 938.0 919.0 -19.0 0.0 0.0 2.0 0.0
31 FG1602.ZCE 20150403 882.0 919.0 882.0 882.0 882.0 882.0 882.0 -37.0 -37.0 2.0 3.53 2.0 0.0
32 FG1602.ZCE 20150407 905.0 882.0 916.0 916.0 905.0 905.0 911.0 23.0 29.0 4.0 7.28 4.0 2.0
33 FG1602.ZCE 20150408 911.0 883.0 -28.0 0.0 0.0 4.0 0.0
34 FG1602.ZCE 20150409 883.0 883.0 0.0 0.0 0.0 4.0 0.0
35 FG1602.ZCE 20150410 883.0 878.0 -5.0 0.0 0.0 4.0 0.0
36 FG1602.ZCE 20150413 878.0 891.0 13.0 0.0 0.0 4.0 0.0
37 FG1602.ZCE 20150414 891.0 891.0 0.0 0.0 0.0 4.0 0.0
38 FG1602.ZCE 20150415 891.0 891.0 904.0 911.0 881.0 891.0 898.0 0.0 7.0 32.0 57.46 8.0 4.0
39 FG1602.ZCE 20150416 885.0 898.0 885.0 885.0 885.0 885.0 885.0 -13.0 -13.0 2.0 3.54 8.0 0.0
40 FG1602.ZCE 20150417 885.0 885.0 0.0 0.0 0.0 8.0 0.0
41 FG1602.ZCE 20150420 885.0 879.0 -6.0 0.0 0.0 8.0 0.0
42 FG1602.ZCE 20150421 879.0 879.0 0.0 0.0 0.0 8.0 0.0
43 FG1602.ZCE 20150422 895.0 879.0 875.0 895.0 875.0 895.0 885.0 16.0 6.0 8.0 14.16 8.0 0.0
44 FG1602.ZCE 20150423 885.0 890.0 5.0 0.0 0.0 8.0 0.0
45 FG1602.ZCE 20150424 921.0 890.0 898.0 921.0 898.0 921.0 911.0 31.0 21.0 16.0 29.14 4.0 -4.0
46 FG1602.ZCE 20150427 911.0 920.0 9.0 0.0 0.0 4.0 0.0
47 FG1602.ZCE 20150428 940.0 920.0 923.0 940.0 923.0 940.0 932.0 20.0 12.0 12.0 22.36 4.0 0.0
48 FG1602.ZCE 20150429 916.0 932.0 916.0 916.0 916.0 916.0 916.0 -16.0 -16.0 2.0 3.66 4.0 0.0
49 FG1602.ZCE 20150430 926.0 916.0 912.0 926.0 912.0 926.0 919.0 10.0 3.0 12.0 22.06 4.0 0.0
50 FG1602.ZCE 20150504 930.0 919.0 910.0 930.0 910.0 930.0 920.0 11.0 1.0 12.0 22.08 4.0 0.0
51 FG1602.ZCE 20150505 926.0 920.0 944.0 944.0 926.0 926.0 935.0 6.0 15.0 12.0 22.44 4.0 0.0
52 FG1602.ZCE 20150506 927.0 935.0 926.0 959.0 923.0 927.0 933.0 -8.0 -2.0 26.0 48.53 4.0 0.0
53 FG1602.ZCE 20150507 930.0 933.0 946.0 946.0 930.0 930.0 937.0 -3.0 4.0 18.0 33.74 4.0 0.0
54 FG1602.ZCE 20150508 937.0 937.0 0.0 0.0 0.0 4.0 0.0
55 FG1602.ZCE 20150511 923.0 937.0 928.0 943.0 923.0 923.0 938.0 -14.0 1.0 22.0 41.28 10.0 6.0
56 FG1602.ZCE 20150512 938.0 938.0 0.0 0.0 0.0 10.0 0.0
57 FG1602.ZCE 20150513 914.0 938.0 914.0 940.0 913.0 914.0 921.0 -24.0 -17.0 26.0 47.92 12.0 2.0
58 FG1602.ZCE 20150514 915.0 921.0 910.0 915.0 908.0 915.0 911.0 -6.0 -10.0 14.0 25.52 14.0 2.0
59 FG1602.ZCE 20150515 911.0 919.0 8.0 0.0 0.0 14.0 0.0
60 FG1602.ZCE 20150518 921.0 919.0 922.0 922.0 920.0 921.0 921.0 2.0 2.0 8.0 14.74 20.0 6.0
61 FG1602.ZCE 20150519 900.0 921.0 919.0 921.0 900.0 900.0 915.0 -21.0 -6.0 8.0 14.63 18.0 -2.0
62 FG1602.ZCE 20150520 915.0 913.0 -2.0 0.0 0.0 18.0 0.0
63 FG1602.ZCE 20150521 913.0 913.0 0.0 0.0 0.0 18.0 0.0
64 FG1602.ZCE 20150522 913.0 913.0 0.0 0.0 0.0 18.0 0.0
65 FG1602.ZCE 20150525 913.0 913.0 0.0 0.0 0.0 18.0 0.0
66 FG1602.ZCE 20150526 913.0 913.0 0.0 0.0 0.0 18.0 0.0
67 FG1602.ZCE 20150527 913.0 913.0 0.0 0.0 0.0 18.0 0.0
68 FG1602.ZCE 20150528 920.0 913.0 905.0 920.0 905.0 920.0 913.0 7.0 0.0 16.0 29.2 18.0 0.0
69 FG1602.ZCE 20150529 931.0 913.0 916.0 931.0 916.0 931.0 924.0 18.0 11.0 16.0 29.55 18.0 0.0
70 FG1602.ZCE 20150601 924.0 924.0 0.0 0.0 0.0 18.0 0.0
71 FG1602.ZCE 20150602 943.0 924.0 912.0 943.0 912.0 943.0 924.0 19.0 0.0 18.0 33.28 18.0 0.0
72 FG1602.ZCE 20150603 924.0 924.0 0.0 0.0 0.0 18.0 0.0
73 FG1602.ZCE 20150604 944.0 924.0 944.0 944.0 944.0 944.0 944.0 20.0 20.0 2.0 3.78 18.0 0.0
74 FG1602.ZCE 20150605 944.0 938.0 -6.0 0.0 0.0 18.0 0.0
75 FG1602.ZCE 20150608 940.0 938.0 913.0 940.0 913.0 940.0 927.0 2.0 -11.0 16.0 29.65 18.0 0.0
76 FG1602.ZCE 20150609 927.0 927.0 0.0 0.0 0.0 18.0 0.0
77 FG1602.ZCE 20150610 940.0 927.0 940.0 940.0 940.0 940.0 940.0 13.0 13.0 2.0 3.76 18.0 0.0
78 FG1602.ZCE 20150611 940.0 940.0 0.0 0.0 0.0 18.0 0.0
79 FG1602.ZCE 20150612 940.0 939.0 -1.0 0.0 0.0 18.0 0.0
80 FG1602.ZCE 20150615 939.0 939.0 0.0 0.0 0.0 18.0 0.0
81 FG1602.ZCE 20150616 939.0 937.0 -2.0 0.0 0.0 18.0 0.0
82 FG1602.ZCE 20150617 937.0 932.0 -5.0 0.0 0.0 18.0 0.0
83 FG1602.ZCE 20150618 932.0 932.0 0.0 0.0 0.0 18.0 0.0
84 FG1602.ZCE 20150619 932.0 932.0 0.0 0.0 0.0 18.0 0.0
85 FG1602.ZCE 20150623 932.0 930.0 -2.0 0.0 0.0 18.0 0.0
86 FG1602.ZCE 20150624 930.0 930.0 0.0 0.0 0.0 18.0 0.0
87 FG1602.ZCE 20150625 967.0 930.0 967.0 967.0 967.0 967.0 967.0 37.0 37.0 4.0 7.74 22.0 4.0
88 FG1602.ZCE 20150626 928.0 967.0 928.0 930.0 928.0 928.0 928.0 -39.0 -39.0 10.0 18.57 22.0 0.0
89 FG1602.ZCE 20150629 931.0 928.0 966.0 966.0 908.0 931.0 929.0 3.0 1.0 8.0 14.86 22.0 0.0
90 FG1602.ZCE 20150630 929.0 922.0 -7.0 0.0 0.0 22.0 0.0
91 FG1602.ZCE 20150701 911.0 922.0 893.0 918.0 893.0 911.0 908.0 -11.0 -14.0 12.0 21.78 22.0 0.0
92 FG1602.ZCE 20150702 908.0 912.0 4.0 0.0 0.0 22.0 0.0
93 FG1602.ZCE 20150703 927.0 912.0 927.0 927.0 927.0 927.0 927.0 15.0 15.0 2.0 3.71 22.0 0.0
94 FG1602.ZCE 20150706 893.0 927.0 916.0 916.0 893.0 893.0 904.0 -34.0 -23.0 14.0 25.3 24.0 2.0
95 FG1602.ZCE 20150707 881.0 904.0 906.0 906.0 881.0 881.0 892.0 -23.0 -12.0 10.0 17.85 28.0 4.0
96 FG1602.ZCE 20150708 884.0 892.0 864.0 884.0 856.0 884.0 867.0 -8.0 -25.0 18.0 31.2 26.0 -2.0
97 FG1602.ZCE 20150709 881.0 867.0 858.0 898.0 858.0 881.0 889.0 14.0 22.0 42.0 74.69 30.0 4.0
98 FG1602.ZCE 20150710 886.0 889.0 897.0 897.0 879.0 886.0 887.0 -3.0 -2.0 10.0 17.74 30.0 0.0
99 FG1602.ZCE 20150713 887.0 887.0 0.0 0.0 0.0 30.0 0.0
100 FG1602.ZCE 20150714 888.0 887.0 890.0 890.0 866.0 888.0 881.0 1.0 -6.0 6.0 10.58 34.0 4.0
101 FG1602.ZCE 20150715 868.0 881.0 867.0 872.0 867.0 868.0 869.0 -13.0 -12.0 8.0 13.9 30.0 -4.0
102 FG1602.ZCE 20150716 869.0 869.0 0.0 0.0 0.0 30.0 0.0
103 FG1602.ZCE 20150717 869.0 869.0 0.0 0.0 0.0 30.0 0.0
104 FG1602.ZCE 20150720 869.0 869.0 0.0 0.0 0.0 30.0 0.0
105 FG1602.ZCE 20150721 868.0 869.0 869.0 887.0 868.0 868.0 875.0 -1.0 6.0 6.0 10.5 30.0 0.0
106 FG1602.ZCE 20150722 859.0 875.0 859.0 859.0 859.0 859.0 859.0 -16.0 -16.0 2.0 3.44 30.0 0.0
107 FG1602.ZCE 20150723 859.0 859.0 0.0 0.0 0.0 30.0 0.0
108 FG1602.ZCE 20150724 847.0 859.0 864.0 864.0 847.0 847.0 856.0 -12.0 -3.0 4.0 6.84 32.0 2.0
109 FG1602.ZCE 20150727 847.0 856.0 845.0 849.0 845.0 847.0 847.0 -9.0 -9.0 8.0 13.54 28.0 -4.0
110 FG1602.ZCE 20150728 847.0 847.0 0.0 0.0 0.0 28.0 0.0
111 FG1602.ZCE 20150729 858.0 847.0 858.0 858.0 858.0 858.0 858.0 11.0 11.0 2.0 3.43 28.0 0.0
112 FG1602.ZCE 20150730 858.0 858.0 0.0 0.0 0.0 28.0 0.0
113 FG1602.ZCE 20150731 869.0 858.0 872.0 872.0 860.0 869.0 867.0 11.0 9.0 10.0 17.33 28.0 0.0
114 FG1602.ZCE 20150803 867.0 867.0 881.0 881.0 867.0 867.0 873.0 0.0 6.0 10.0 17.46 28.0 0.0
115 FG1602.ZCE 20150804 868.0 873.0 857.0 870.0 857.0 868.0 865.0 -5.0 -8.0 12.0 20.75 28.0 0.0
116 FG1602.ZCE 20150805 865.0 865.0 0.0 0.0 0.0 28.0 0.0
117 FG1602.ZCE 20150806 865.0 865.0 0.0 0.0 0.0 28.0 0.0
118 FG1602.ZCE 20150807 865.0 873.0 8.0 0.0 0.0 28.0 0.0
119 FG1602.ZCE 20150810 873.0 885.0 12.0 0.0 0.0 28.0 0.0
120 FG1602.ZCE 20150811 894.0 885.0 888.0 901.0 888.0 894.0 893.0 9.0 8.0 14.0 25.0 24.0 -4.0
121 FG1602.ZCE 20150812 888.0 893.0 895.0 896.0 888.0 888.0 893.0 -5.0 0.0 6.0 10.72 24.0 0.0
122 FG1602.ZCE 20150813 894.0 893.0 919.0 919.0 894.0 894.0 912.0 1.0 19.0 8.0 14.59 26.0 2.0
123 FG1602.ZCE 20150814 912.0 904.0 -8.0 0.0 0.0 26.0 0.0
124 FG1602.ZCE 20150817 892.0 904.0 901.0 912.0 890.0 892.0 902.0 -12.0 -2.0 16.0 28.86 26.0 0.0
125 FG1602.ZCE 20150818 886.0 902.0 886.0 886.0 886.0 886.0 886.0 -16.0 -16.0 2.0 3.54 24.0 -2.0
126 FG1602.ZCE 20150819 888.0 886.0 877.0 888.0 877.0 888.0 883.0 2.0 -3.0 4.0 7.06 22.0 -2.0
127 FG1602.ZCE 20150820 886.0 883.0 904.0 904.0 886.0 886.0 895.0 3.0 12.0 8.0 14.32 24.0 2.0
128 FG1602.ZCE 20150821 895.0 895.0 0.0 0.0 0.0 24.0 0.0
129 FG1602.ZCE 20150824 895.0 872.0 -23.0 0.0 0.0 24.0 0.0
130 FG1602.ZCE 20150825 872.0 872.0 873.0 874.0 863.0 872.0 870.0 0.0 -2.0 36.0 62.64 20.0 -4.0
131 FG1602.ZCE 20150826 870.0 870.0 895.0 895.0 859.0 870.0 869.0 0.0 -1.0 34.0 59.08 30.0 10.0
132 FG1602.ZCE 20150827 875.0 869.0 860.0 875.0 847.0 875.0 864.0 6.0 -5.0 28.0 48.37 20.0 -10.0
133 FG1602.ZCE 20150828 885.0 864.0 899.0 899.0 880.0 885.0 885.0 21.0 21.0 12.0 21.23 22.0 2.0
134 FG1602.ZCE 20150831 868.0 885.0 854.0 868.0 854.0 868.0 859.0 -17.0 -26.0 6.0 10.31 20.0 -2.0
135 FG1602.ZCE 20150901 859.0 856.0 -3.0 0.0 0.0 20.0 0.0
136 FG1602.ZCE 20150902 846.0 856.0 846.0 846.0 846.0 846.0 846.0 -10.0 -10.0 2.0 3.38 18.0 -2.0
137 FG1602.ZCE 20150907 846.0 841.0 -5.0 0.0 0.0 18.0 0.0
138 FG1602.ZCE 20150908 840.0 841.0 829.0 849.0 828.0 840.0 836.0 -1.0 -5.0 42.0 70.22 18.0 0.0
139 FG1602.ZCE 20150909 836.0 849.0 13.0 0.0 0.0 18.0 0.0
140 FG1602.ZCE 20150910 849.0 857.0 8.0 0.0 0.0 18.0 0.0
141 FG1602.ZCE 20150911 853.0 857.0 858.0 864.0 853.0 853.0 859.0 -4.0 2.0 10.0 17.18 18.0 0.0
142 FG1602.ZCE 20150914 859.0 854.0 -5.0 0.0 0.0 18.0 0.0
143 FG1602.ZCE 20150915 846.0 854.0 838.0 852.0 838.0 846.0 845.0 -8.0 -9.0 24.0 40.56 22.0 4.0
144 FG1602.ZCE 20150916 852.0 845.0 856.0 856.0 845.0 852.0 853.0 7.0 8.0 18.0 30.69 22.0 0.0
145 FG1602.ZCE 20150917 846.0 853.0 846.0 846.0 846.0 846.0 846.0 -7.0 -7.0 4.0 6.77 20.0 -2.0
146 FG1602.ZCE 20150918 845.0 846.0 851.0 859.0 845.0 845.0 852.0 -1.0 6.0 6.0 10.22 20.0 0.0
147 FG1602.ZCE 20150921 852.0 852.0 0.0 0.0 0.0 20.0 0.0
148 FG1602.ZCE 20150922 852.0 852.0 0.0 0.0 0.0 20.0 0.0
149 FG1602.ZCE 20150923 835.0 852.0 828.0 849.0 828.0 835.0 837.0 -17.0 -15.0 12.0 20.1 20.0 0.0
150 FG1602.ZCE 20150924 837.0 831.0 -6.0 0.0 0.0 20.0 0.0
151 FG1602.ZCE 20150925 831.0 831.0 0.0 0.0 0.0 20.0 0.0
152 FG1602.ZCE 20150928 831.0 831.0 0.0 0.0 0.0 20.0 0.0
153 FG1602.ZCE 20150929 831.0 826.0 -5.0 0.0 0.0 20.0 0.0
154 FG1602.ZCE 20150930 826.0 826.0 0.0 0.0 0.0 20.0 0.0
155 FG1602.ZCE 20151008 826.0 826.0 0.0 0.0 0.0 20.0 0.0
156 FG1602.ZCE 20151009 826.0 827.0 1.0 0.0 0.0 20.0 0.0
157 FG1602.ZCE 20151012 827.0 827.0 0.0 0.0 0.0 20.0 0.0
158 FG1602.ZCE 20151013 827.0 827.0 0.0 0.0 0.0 20.0 0.0
159 FG1602.ZCE 20151014 827.0 827.0 0.0 0.0 0.0 20.0 0.0
160 FG1602.ZCE 20151015 845.0 827.0 845.0 845.0 813.0 845.0 834.0 18.0 7.0 6.0 10.01 20.0 0.0
161 FG1602.ZCE 20151016 834.0 834.0 0.0 0.0 0.0 20.0 0.0
162 FG1602.ZCE 20151019 834.0 834.0 0.0 0.0 0.0 20.0 0.0
163 FG1602.ZCE 20151020 831.0 834.0 831.0 831.0 831.0 831.0 831.0 -3.0 -3.0 2.0 3.32 18.0 -2.0
164 FG1602.ZCE 20151021 831.0 842.0 11.0 0.0 0.0 18.0 0.0
165 FG1602.ZCE 20151022 842.0 850.0 8.0 0.0 0.0 18.0 0.0
166 FG1602.ZCE 20151023 843.0 850.0 866.0 866.0 843.0 843.0 855.0 -7.0 5.0 4.0 6.84 18.0 0.0
167 FG1602.ZCE 20151026 855.0 855.0 0.0 0.0 0.0 18.0 0.0
168 FG1602.ZCE 20151027 855.0 855.0 0.0 0.0 0.0 18.0 0.0
169 FG1602.ZCE 20151028 855.0 855.0 875.0 875.0 841.0 855.0 859.0 0.0 4.0 10.0 17.17 18.0 0.0
170 FG1602.ZCE 20151029 859.0 859.0 0.0 0.0 0.0 18.0 0.0
171 FG1602.ZCE 20151030 859.0 865.0 6.0 0.0 0.0 18.0 0.0
172 FG1602.ZCE 20151102 871.0 865.0 871.0 871.0 871.0 871.0 871.0 6.0 6.0 2.0 3.48 20.0 2.0
173 FG1602.ZCE 20151103 871.0 871.0 0.0 0.0 0.0 20.0 0.0
174 FG1602.ZCE 20151104 871.0 871.0 0.0 0.0 0.0 20.0 0.0
175 FG1602.ZCE 20151105 846.0 871.0 846.0 846.0 846.0 846.0 846.0 -25.0 -25.0 2.0 3.38 18.0 -2.0
176 FG1602.ZCE 20151106 846.0 846.0 0.0 0.0 0.0 18.0 0.0
177 FG1602.ZCE 20151109 846.0 847.0 1.0 0.0 0.0 18.0 0.0
178 FG1602.ZCE 20151110 864.0 847.0 863.0 866.0 840.0 864.0 853.0 17.0 6.0 34.0 58.0 20.0 2.0
179 FG1602.ZCE 20151111 869.0 853.0 841.0 869.0 841.0 869.0 860.0 16.0 7.0 6.0 10.32 20.0 0.0
180 FG1602.ZCE 20151112 860.0 869.0 9.0 0.0 0.0 20.0 0.0
181 FG1602.ZCE 20151113 873.0 869.0 884.0 884.0 846.0 873.0 871.0 4.0 2.0 32.0 55.74 22.0 2.0
182 FG1602.ZCE 20151116 871.0 871.0 0.0 0.0 0.0 22.0 0.0
183 FG1602.ZCE 20151117 879.0 871.0 866.0 879.0 866.0 879.0 871.0 8.0 0.0 6.0 10.45 22.0 0.0
184 FG1602.ZCE 20151118 871.0 871.0 0.0 0.0 0.0 22.0 0.0
185 FG1602.ZCE 20151119 872.0 871.0 872.0 872.0 872.0 872.0 872.0 1.0 1.0 2.0 3.49 22.0 0.0
186 FG1602.ZCE 20151120 872.0 872.0 0.0 0.0 0.0 22.0 0.0
187 FG1602.ZCE 20151123 872.0 872.0 0.0 0.0 0.0 22.0 0.0
188 FG1602.ZCE 20151124 874.0 872.0 874.0 874.0 874.0 874.0 874.0 2.0 2.0 4.0 6.99 18.0 -4.0
189 FG1602.ZCE 20151125 884.0 874.0 897.0 897.0 863.0 884.0 884.0 10.0 10.0 14.0 24.74 14.0 -4.0
190 FG1602.ZCE 20151126 884.0 884.0 884.0 884.0 884.0 884.0 884.0 0.0 0.0 2.0 3.54 14.0 0.0
191 FG1602.ZCE 20151127 884.0 884.0 0.0 0.0 0.0 14.0 0.0
192 FG1602.ZCE 20151130 884.0 884.0 0.0 0.0 0.0 14.0 0.0
193 FG1602.ZCE 20151201 853.0 884.0 880.0 880.0 853.0 853.0 871.0 -31.0 -13.0 6.0 10.45 14.0 0.0
194 FG1602.ZCE 20151202 871.0 871.0 0.0 0.0 0.0 14.0 0.0
195 FG1602.ZCE 20151203 871.0 871.0 0.0 0.0 0.0 14.0 0.0
196 FG1602.ZCE 20151204 871.0 871.0 0.0 0.0 0.0 14.0 0.0
197 FG1602.ZCE 20151207 871.0 871.0 0.0 0.0 0.0 14.0 0.0
198 FG1602.ZCE 20151208 864.0 871.0 864.0 864.0 864.0 864.0 864.0 -7.0 -7.0 2.0 3.46 12.0 -2.0
199 FG1602.ZCE 20151209 864.0 864.0 0.0 0.0 0.0 12.0 0.0
200 FG1602.ZCE 20151210 864.0 864.0 0.0 0.0 0.0 12.0 0.0
201 FG1602.ZCE 20151211 864.0 864.0 0.0 0.0 0.0 12.0 0.0
202 FG1602.ZCE 20151214 864.0 864.0 0.0 0.0 0.0 12.0 0.0
203 FG1602.ZCE 20151215 882.0 864.0 882.0 882.0 882.0 882.0 882.0 18.0 18.0 2.0 3.53 12.0 0.0
204 FG1602.ZCE 20151216 882.0 882.0 0.0 0.0 0.0 12.0 0.0
205 FG1602.ZCE 20151217 882.0 882.0 0.0 0.0 0.0 12.0 0.0
206 FG1602.ZCE 20151218 882.0 882.0 0.0 0.0 0.0 12.0 0.0
207 FG1602.ZCE 20151221 882.0 882.0 0.0 0.0 0.0 12.0 0.0
208 FG1602.ZCE 20151222 882.0 882.0 0.0 0.0 0.0 12.0 0.0
209 FG1602.ZCE 20151223 882.0 882.0 0.0 0.0 0.0 12.0 0.0
210 FG1602.ZCE 20151224 882.0 882.0 0.0 0.0 0.0 12.0 0.0
211 FG1602.ZCE 20151225 882.0 882.0 0.0 0.0 0.0 12.0 0.0
212 FG1602.ZCE 20151228 882.0 882.0 892.0 892.0 882.0 882.0 887.0 0.0 5.0 4.0 7.1 12.0 0.0
213 FG1602.ZCE 20151229 910.0 887.0 910.0 910.0 910.0 910.0 910.0 23.0 23.0 8.0 14.56 20.0 8.0
214 FG1602.ZCE 20151230 878.0 910.0 875.0 878.0 875.0 878.0 876.0 -32.0 -34.0 10.0 17.51 12.0 -8.0
215 FG1602.ZCE 20151231 876.0 876.0 0.0 0.0 0.0 12.0 0.0
216 FG1602.ZCE 20160104 876.0 876.0 0.0 0.0 0.0 12.0 0.0
217 FG1602.ZCE 20160105 876.0 876.0 0.0 0.0 0.0 12.0 0.0
218 FG1602.ZCE 20160106 876.0 876.0 0.0 0.0 0.0 12.0 0.0
219 FG1602.ZCE 20160107 876.0 876.0 0.0 0.0 0.0 12.0 0.0
220 FG1602.ZCE 20160108 876.0 876.0 0.0 0.0 0.0 12.0 0.0
221 FG1602.ZCE 20160111 910.0 876.0 912.0 912.0 872.0 910.0 898.0 34.0 22.0 12.0 21.55 10.0 -2.0
222 FG1602.ZCE 20160112 884.0 898.0 919.0 920.0 877.0 884.0 901.0 -14.0 3.0 74.0 133.39 32.0 22.0
223 FG1602.ZCE 20160113 868.0 901.0 880.0 880.0 868.0 868.0 874.0 -33.0 -27.0 12.0 20.98 30.0 -2.0
224 FG1602.ZCE 20160114 874.0 874.0 0.0 0.0 0.0 30.0 0.0
225 FG1602.ZCE 20160115 885.0 874.0 865.0 902.0 865.0 885.0 881.0 11.0 7.0 26.0 45.81 28.0 -2.0
226 FG1602.ZCE 20160118 881.0 881.0 0.0 0.0 0.0 28.0 0.0
227 FG1602.ZCE 20160119 866.0 881.0 861.0 866.0 861.0 866.0 863.0 -15.0 -18.0 8.0 13.81 28.0 0.0
228 FG1602.ZCE 20160120 863.0 870.0 7.0 0.0 0.0 28.0 0.0
229 FG1602.ZCE 20160121 870.0 870.0 0.0 0.0 0.0 28.0 0.0
230 FG1602.ZCE 20160122 897.0 870.0 902.0 902.0 856.0 897.0 885.0 27.0 15.0 6.0 10.62 26.0 -2.0
231 FG1602.ZCE 20160125 885.0 885.0 0.0 0.0 0.0 26.0 0.0
232 FG1602.ZCE 20160126 885.0 885.0 0.0 0.0 0.0 26.0 0.0
233 FG1602.ZCE 20160127 888.0 885.0 919.0 919.0 849.0 888.0 885.0 3.0 0.0 6.0 10.62 24.0 -2.0
234 FG1602.ZCE 20160128 885.0 885.0 0.0 0.0 0.0 24.0 0.0
235 FG1602.ZCE 20160129 849.0 885.0 849.0 849.0 849.0 849.0 849.0 -36.0 -36.0 2.0 3.4 24.0 0.0
236 FG1602.ZCE 20160201 849.0 849.0 0.0 0.0 0.0 24.0 0.0
237 FG1602.ZCE 20160202 849.0 849.0 0.0 0.0 0.0 24.0 0.0
238 FG1602.ZCE 20160203 849.0 849.0 0.0 0.0 0.0 24.0 0.0
239 FG1602.ZCE 20160204 849.0 849.0 0.0 0.0 0.0 24.0 0.0
240 FG1602.ZCE 20160205 849.0 849.0 0.0 0.0 0.0 24.0 0.0
241 FG1602.ZCE 20160215 849.0 849.0 0.0 0.0 0.0 24.0 0.0
242 FG1602.ZCE 20160216 849.0 849.0 0.0 0.0 0.0 24.0 0.0
243 FG1602.ZCE 20160217 849.0 849.0 0.0 0.0 0.0 24.0 0.0
244 FG1602.ZCE 20160218 849.0 883.0 34.0 0.0 0.0 24.0 0.0
245 FG1602.ZCE 20160219 880.0 883.0 880.0 880.0 880.0 880.0 880.0 -3.0 -3.0 2.0 3.52 0.0 -24.0