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

补充 1501-1512 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 16:14:11 +08:00
parent fbb036bf56
commit 95c8c7307b
13 changed files with 2944 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1510.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
FG1510.ZCE,20141022,,849.0,,,,,849.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20141023,841.0,849.0,821.0,859.0,821.0,841.0,836.0,-8.0,-13.0,34.0,56.82,16.0,16.0,
FG1510.ZCE,20141024,844.0,836.0,844.0,844.0,844.0,844.0,844.0,8.0,8.0,2.0,3.38,16.0,0.0,
FG1510.ZCE,20141027,847.0,844.0,844.0,847.0,844.0,847.0,845.0,3.0,1.0,10.0,16.9,18.0,2.0,
FG1510.ZCE,20141028,,845.0,,,,,845.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141029,,845.0,,,,,845.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141030,847.0,845.0,869.0,869.0,840.0,847.0,854.0,2.0,9.0,10.0,17.08,18.0,0.0,
FG1510.ZCE,20141031,,854.0,,,,,854.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141103,851.0,854.0,851.0,851.0,851.0,851.0,851.0,-3.0,-3.0,2.0,3.4,18.0,0.0,
FG1510.ZCE,20141104,844.0,851.0,844.0,844.0,844.0,844.0,844.0,-7.0,-7.0,2.0,3.38,18.0,0.0,
FG1510.ZCE,20141105,,844.0,,,,,844.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141106,838.0,844.0,838.0,838.0,838.0,838.0,838.0,-6.0,-6.0,2.0,3.35,18.0,0.0,
FG1510.ZCE,20141107,858.0,838.0,843.0,858.0,843.0,858.0,851.0,20.0,13.0,4.0,6.8,18.0,0.0,
FG1510.ZCE,20141110,,851.0,,,,,851.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141111,854.0,851.0,847.0,865.0,847.0,854.0,858.0,3.0,7.0,8.0,13.72,16.0,-2.0,
FG1510.ZCE,20141112,,858.0,,,,,858.0,,0.0,0.0,0.0,16.0,0.0,
FG1510.ZCE,20141113,873.0,858.0,873.0,873.0,873.0,873.0,873.0,15.0,15.0,2.0,3.49,18.0,2.0,
FG1510.ZCE,20141114,879.0,873.0,879.0,879.0,879.0,879.0,879.0,6.0,6.0,2.0,3.52,18.0,0.0,
FG1510.ZCE,20141117,,879.0,,,,,879.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141118,,879.0,,,,,875.0,,-4.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141119,869.0,875.0,869.0,869.0,869.0,869.0,869.0,-6.0,-6.0,6.0,10.43,18.0,0.0,
FG1510.ZCE,20141120,876.0,869.0,870.0,876.0,870.0,876.0,873.0,7.0,4.0,4.0,6.98,22.0,4.0,
FG1510.ZCE,20141121,861.0,873.0,867.0,868.0,861.0,861.0,865.0,-12.0,-8.0,6.0,10.38,22.0,0.0,
FG1510.ZCE,20141124,845.0,865.0,858.0,858.0,845.0,845.0,852.0,-20.0,-13.0,10.0,17.04,28.0,6.0,
FG1510.ZCE,20141125,,852.0,,,,,852.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141126,,852.0,,,,,852.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141127,,852.0,,,,,852.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141128,859.0,852.0,832.0,863.0,832.0,859.0,856.0,7.0,4.0,16.0,27.38,32.0,4.0,
FG1510.ZCE,20141201,855.0,856.0,855.0,855.0,855.0,855.0,855.0,-1.0,-1.0,2.0,3.42,32.0,0.0,
FG1510.ZCE,20141202,859.0,855.0,836.0,864.0,836.0,859.0,853.0,4.0,-2.0,6.0,10.24,30.0,-2.0,
FG1510.ZCE,20141203,859.0,853.0,861.0,861.0,859.0,859.0,860.0,6.0,7.0,6.0,10.32,28.0,-2.0,
FG1510.ZCE,20141204,870.0,860.0,853.0,870.0,853.0,870.0,861.0,10.0,1.0,22.0,37.88,32.0,4.0,
FG1510.ZCE,20141205,865.0,861.0,869.0,869.0,865.0,865.0,867.0,4.0,6.0,4.0,6.94,30.0,-2.0,
FG1510.ZCE,20141208,869.0,867.0,873.0,873.0,869.0,869.0,871.0,2.0,4.0,4.0,6.97,30.0,0.0,
FG1510.ZCE,20141209,877.0,871.0,868.0,877.0,867.0,877.0,870.0,6.0,-1.0,18.0,31.33,34.0,4.0,
FG1510.ZCE,20141210,872.0,870.0,871.0,872.0,871.0,872.0,871.0,2.0,1.0,8.0,13.94,34.0,0.0,
FG1510.ZCE,20141211,880.0,871.0,884.0,884.0,880.0,880.0,882.0,9.0,11.0,4.0,7.06,34.0,0.0,
FG1510.ZCE,20141212,882.0,882.0,880.0,888.0,880.0,882.0,882.0,0.0,0.0,10.0,17.65,36.0,2.0,
FG1510.ZCE,20141215,890.0,882.0,888.0,897.0,880.0,890.0,889.0,8.0,7.0,22.0,39.12,34.0,-2.0,
FG1510.ZCE,20141216,885.0,889.0,888.0,888.0,885.0,885.0,886.0,-4.0,-3.0,22.0,38.99,34.0,0.0,
FG1510.ZCE,20141217,870.0,886.0,882.0,882.0,870.0,870.0,878.0,-16.0,-8.0,6.0,10.54,34.0,0.0,
FG1510.ZCE,20141218,878.0,878.0,882.0,883.0,878.0,878.0,882.0,0.0,4.0,10.0,17.63,40.0,6.0,
FG1510.ZCE,20141219,879.0,882.0,879.0,879.0,879.0,879.0,879.0,-3.0,-3.0,2.0,3.52,40.0,0.0,
FG1510.ZCE,20141222,877.0,879.0,878.0,878.0,877.0,877.0,878.0,-2.0,-1.0,10.0,17.56,32.0,-8.0,
FG1510.ZCE,20141223,876.0,878.0,876.0,876.0,876.0,876.0,876.0,-2.0,-2.0,2.0,3.5,32.0,0.0,
FG1510.ZCE,20141224,870.0,876.0,880.0,883.0,870.0,870.0,879.0,-6.0,3.0,10.0,17.57,34.0,2.0,
FG1510.ZCE,20141225,883.0,879.0,884.0,884.0,881.0,883.0,883.0,4.0,4.0,12.0,21.19,28.0,-6.0,
FG1510.ZCE,20141226,,883.0,,,,,883.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141229,909.0,883.0,894.0,914.0,894.0,909.0,905.0,26.0,22.0,24.0,43.46,34.0,6.0,
FG1510.ZCE,20141230,933.0,905.0,923.0,934.0,923.0,933.0,932.0,28.0,27.0,14.0,26.09,26.0,-8.0,
FG1510.ZCE,20141231,956.0,932.0,939.0,958.0,930.0,956.0,939.0,24.0,7.0,50.0,93.87,32.0,6.0,
FG1510.ZCE,20150105,946.0,939.0,941.0,946.0,932.0,946.0,943.0,7.0,4.0,14.0,26.39,30.0,-2.0,
FG1510.ZCE,20150106,943.0,943.0,942.0,966.0,942.0,943.0,949.0,0.0,6.0,16.0,30.36,28.0,-2.0,
FG1510.ZCE,20150107,933.0,949.0,933.0,933.0,933.0,933.0,933.0,-16.0,-16.0,4.0,7.46,24.0,-4.0,
FG1510.ZCE,20150108,940.0,933.0,951.0,951.0,940.0,940.0,947.0,7.0,14.0,6.0,11.37,24.0,0.0,
FG1510.ZCE,20150109,958.0,947.0,958.0,958.0,958.0,958.0,958.0,11.0,11.0,2.0,3.83,26.0,2.0,
FG1510.ZCE,20150112,919.0,958.0,928.0,928.0,919.0,919.0,926.0,-39.0,-32.0,8.0,14.81,24.0,-2.0,
FG1510.ZCE,20150113,915.0,926.0,915.0,915.0,915.0,915.0,915.0,-11.0,-11.0,4.0,7.32,20.0,-4.0,
FG1510.ZCE,20150114,925.0,915.0,914.0,926.0,914.0,925.0,923.0,10.0,8.0,14.0,25.84,28.0,8.0,
FG1510.ZCE,20150115,919.0,923.0,917.0,919.0,915.0,919.0,917.0,-4.0,-6.0,8.0,14.66,24.0,-4.0,
FG1510.ZCE,20150116,916.0,917.0,914.0,916.0,912.0,916.0,914.0,-1.0,-3.0,6.0,10.97,22.0,-2.0,
FG1510.ZCE,20150119,929.0,914.0,929.0,929.0,929.0,929.0,929.0,15.0,15.0,2.0,3.72,24.0,2.0,
FG1510.ZCE,20150120,,929.0,,,,,919.0,,-10.0,0.0,0.0,24.0,0.0,
FG1510.ZCE,20150121,910.0,919.0,909.0,910.0,907.0,910.0,909.0,-9.0,-10.0,6.0,10.9,22.0,-2.0,
FG1510.ZCE,20150122,,909.0,,,,,910.0,,1.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150123,,910.0,,,,,910.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150126,,910.0,,,,,905.0,,-5.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150127,905.0,905.0,905.0,905.0,905.0,905.0,905.0,0.0,0.0,2.0,3.62,20.0,-2.0,
FG1510.ZCE,20150128,,905.0,,,,,905.0,,0.0,0.0,0.0,20.0,0.0,
FG1510.ZCE,20150129,918.0,905.0,911.0,918.0,911.0,918.0,915.0,13.0,10.0,4.0,7.32,22.0,2.0,
FG1510.ZCE,20150130,,915.0,,,,,915.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150202,,915.0,,,,,915.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150203,924.0,915.0,924.0,924.0,924.0,924.0,924.0,9.0,9.0,2.0,3.7,22.0,0.0,
FG1510.ZCE,20150204,,924.0,,,,,924.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150205,,924.0,,,,,924.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150206,,924.0,,,,,925.0,,1.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150209,,925.0,,,,,926.0,,1.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150210,943.0,926.0,934.0,943.0,934.0,943.0,939.0,17.0,13.0,4.0,7.51,22.0,0.0,
FG1510.ZCE,20150211,952.0,939.0,937.0,952.0,937.0,952.0,945.0,13.0,6.0,4.0,7.56,22.0,0.0,
FG1510.ZCE,20150212,,945.0,,,,,945.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150213,925.0,945.0,955.0,955.0,925.0,925.0,940.0,-20.0,-5.0,4.0,7.52,22.0,0.0,
FG1510.ZCE,20150216,935.0,940.0,948.0,948.0,935.0,935.0,941.0,-5.0,1.0,28.0,52.7,22.0,0.0,
FG1510.ZCE,20150217,,941.0,,,,,941.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150225,,941.0,,,,,935.0,,-6.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150226,,935.0,,,,,953.0,,18.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150227,955.0,953.0,972.0,972.0,953.0,955.0,958.0,2.0,5.0,18.0,34.49,18.0,-4.0,
FG1510.ZCE,20150302,935.0,958.0,935.0,935.0,935.0,935.0,935.0,-23.0,-23.0,2.0,3.74,16.0,-2.0,
FG1510.ZCE,20150303,,935.0,,,,,935.0,,0.0,0.0,0.0,16.0,0.0,
FG1510.ZCE,20150304,948.0,935.0,948.0,948.0,948.0,948.0,948.0,13.0,13.0,2.0,3.79,14.0,-2.0,
FG1510.ZCE,20150305,,948.0,,,,,948.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150306,,948.0,,,,,946.0,,-2.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150309,,946.0,,,,,941.0,,-5.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150310,,941.0,,,,,932.0,,-9.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150311,911.0,932.0,911.0,911.0,911.0,911.0,911.0,-21.0,-21.0,20.0,36.44,34.0,20.0,
FG1510.ZCE,20150312,920.0,911.0,920.0,920.0,920.0,920.0,920.0,9.0,9.0,20.0,36.8,14.0,-20.0,
FG1510.ZCE,20150313,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150316,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150317,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150318,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150319,,920.0,,,,,934.0,,14.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150320,,934.0,,,,,944.0,,10.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150323,951.0,944.0,961.0,963.0,951.0,951.0,957.0,7.0,13.0,48.0,91.9,28.0,14.0,
FG1510.ZCE,20150324,,957.0,,,,,957.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150325,,957.0,,,,,945.0,,-12.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150326,,945.0,,,,,946.0,,1.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150327,,946.0,,,,,946.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150330,,946.0,,,,,961.0,,15.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150331,,961.0,,,,,950.0,,-11.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150401,,950.0,,,,,944.0,,-6.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150402,,944.0,,,,,925.0,,-19.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150403,,925.0,,,,,910.0,,-15.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150407,,910.0,,,,,898.0,,-12.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150408,882.0,898.0,869.0,884.0,869.0,882.0,878.0,-16.0,-20.0,294.0,516.56,260.0,232.0,
FG1510.ZCE,20150409,876.0,878.0,872.0,876.0,872.0,876.0,876.0,-2.0,-2.0,80.0,140.14,338.0,78.0,
FG1510.ZCE,20150410,862.0,876.0,874.0,874.0,862.0,862.0,872.0,-14.0,-4.0,26.0,45.34,354.0,16.0,
FG1510.ZCE,20150413,893.0,872.0,886.0,893.0,880.0,893.0,888.0,21.0,16.0,12.0,21.32,350.0,-4.0,
FG1510.ZCE,20150414,887.0,888.0,887.0,887.0,887.0,887.0,887.0,-1.0,-1.0,2.0,3.55,348.0,-2.0,
FG1510.ZCE,20150415,,887.0,,,,,890.0,,3.0,0.0,0.0,348.0,0.0,
FG1510.ZCE,20150416,893.0,890.0,906.0,906.0,893.0,893.0,899.0,3.0,9.0,18.0,32.37,340.0,-8.0,
FG1510.ZCE,20150417,888.0,899.0,896.0,896.0,876.0,888.0,887.0,-11.0,-12.0,8.0,14.2,338.0,-2.0,
FG1510.ZCE,20150420,882.0,887.0,894.0,895.0,878.0,882.0,885.0,-5.0,-2.0,142.0,251.48,330.0,-8.0,
FG1510.ZCE,20150421,890.0,885.0,890.0,890.0,890.0,890.0,890.0,5.0,5.0,2.0,3.56,330.0,0.0,
FG1510.ZCE,20150422,908.0,890.0,894.0,908.0,894.0,908.0,895.0,18.0,5.0,22.0,39.39,350.0,20.0,
FG1510.ZCE,20150423,,895.0,,,,,898.0,,3.0,0.0,0.0,350.0,0.0,
FG1510.ZCE,20150424,,898.0,,,,,919.0,,21.0,0.0,0.0,350.0,0.0,
FG1510.ZCE,20150427,946.0,919.0,944.0,953.0,930.0,946.0,943.0,27.0,24.0,44.0,83.02,332.0,-18.0,
FG1510.ZCE,20150428,946.0,943.0,942.0,946.0,936.0,946.0,941.0,3.0,-2.0,20.0,37.64,332.0,0.0,
FG1510.ZCE,20150429,934.0,941.0,936.0,936.0,934.0,934.0,935.0,-7.0,-6.0,4.0,7.48,332.0,0.0,
FG1510.ZCE,20150430,938.0,935.0,929.0,943.0,929.0,938.0,934.0,3.0,-1.0,14.0,26.14,330.0,-2.0,
FG1510.ZCE,20150504,938.0,934.0,940.0,940.0,938.0,938.0,939.0,4.0,5.0,12.0,22.53,330.0,0.0,
FG1510.ZCE,20150505,942.0,939.0,967.0,967.0,942.0,942.0,953.0,3.0,14.0,20.0,38.12,318.0,-12.0,
FG1510.ZCE,20150506,945.0,953.0,945.0,945.0,945.0,945.0,945.0,-8.0,-8.0,2.0,3.78,318.0,0.0,
FG1510.ZCE,20150507,,945.0,,,,,945.0,,0.0,0.0,0.0,318.0,0.0,
FG1510.ZCE,20150508,,945.0,,,,,947.0,,2.0,0.0,0.0,318.0,0.0,
FG1510.ZCE,20150511,,947.0,,,,,947.0,,0.0,0.0,0.0,318.0,0.0,
FG1510.ZCE,20150512,946.0,947.0,944.0,946.0,944.0,946.0,945.0,-1.0,-2.0,8.0,15.11,312.0,-6.0,
FG1510.ZCE,20150513,940.0,945.0,940.0,940.0,940.0,940.0,940.0,-5.0,-5.0,20.0,37.6,294.0,-18.0,
FG1510.ZCE,20150514,930.0,940.0,940.0,944.0,930.0,930.0,940.0,-10.0,0.0,48.0,90.24,300.0,6.0,
FG1510.ZCE,20150515,944.0,940.0,950.0,954.0,938.0,944.0,944.0,4.0,4.0,30.0,56.66,302.0,2.0,
FG1510.ZCE,20150518,,944.0,,,,,943.0,,-1.0,0.0,0.0,302.0,0.0,
FG1510.ZCE,20150519,940.0,943.0,940.0,940.0,940.0,940.0,940.0,-3.0,-3.0,20.0,37.6,290.0,-12.0,
FG1510.ZCE,20150520,915.0,940.0,919.0,932.0,915.0,915.0,919.0,-25.0,-21.0,54.0,99.28,274.0,-16.0,
FG1510.ZCE,20150521,927.0,919.0,927.0,927.0,927.0,927.0,927.0,8.0,8.0,2.0,3.71,274.0,0.0,
FG1510.ZCE,20150522,,927.0,,,,,927.0,,0.0,0.0,0.0,274.0,0.0,
FG1510.ZCE,20150525,926.0,927.0,929.0,929.0,926.0,926.0,928.0,-1.0,1.0,4.0,7.42,270.0,-4.0,
FG1510.ZCE,20150526,,928.0,,,,,925.0,,-3.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150527,,925.0,,,,,925.0,,0.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150528,,925.0,,,,,941.0,,16.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150529,,941.0,,,,,945.0,,4.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150601,946.0,945.0,942.0,953.0,942.0,946.0,949.0,1.0,4.0,14.0,26.57,266.0,-4.0,
FG1510.ZCE,20150602,962.0,949.0,935.0,962.0,935.0,962.0,951.0,13.0,2.0,10.0,19.02,256.0,-10.0,
FG1510.ZCE,20150603,,951.0,,,,,951.0,,0.0,0.0,0.0,256.0,0.0,
FG1510.ZCE,20150604,949.0,951.0,937.0,951.0,937.0,949.0,948.0,-2.0,-3.0,14.0,26.54,248.0,-8.0,
FG1510.ZCE,20150605,,948.0,,,,,948.0,,0.0,0.0,0.0,248.0,0.0,
FG1510.ZCE,20150608,955.0,948.0,955.0,955.0,955.0,955.0,955.0,7.0,7.0,8.0,15.28,240.0,-8.0,
FG1510.ZCE,20150609,,955.0,,,,,955.0,,0.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150610,946.0,955.0,965.0,965.0,946.0,946.0,956.0,-9.0,1.0,4.0,7.64,240.0,0.0,
FG1510.ZCE,20150611,,956.0,,,,,956.0,,0.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150612,,956.0,,,,,956.0,,0.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150615,,956.0,,,,,955.0,,-1.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150616,,955.0,,,,,945.0,,-10.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150617,936.0,945.0,936.0,936.0,936.0,936.0,936.0,-9.0,-9.0,4.0,7.49,240.0,0.0,
FG1510.ZCE,20150618,947.0,936.0,928.0,950.0,928.0,947.0,947.0,11.0,11.0,58.0,109.84,206.0,-34.0,
FG1510.ZCE,20150619,932.0,947.0,941.0,941.0,932.0,932.0,938.0,-15.0,-9.0,28.0,52.51,218.0,12.0,
FG1510.ZCE,20150623,932.0,938.0,931.0,945.0,931.0,932.0,937.0,-6.0,-1.0,22.0,41.23,222.0,4.0,
FG1510.ZCE,20150624,940.0,937.0,939.0,940.0,939.0,940.0,939.0,3.0,2.0,12.0,22.54,210.0,-12.0,
FG1510.ZCE,20150625,936.0,939.0,936.0,936.0,936.0,936.0,936.0,-3.0,-3.0,2.0,3.74,212.0,2.0,
FG1510.ZCE,20150626,926.0,936.0,928.0,937.0,926.0,926.0,929.0,-10.0,-7.0,22.0,40.9,204.0,-8.0,
FG1510.ZCE,20150629,932.0,929.0,932.0,932.0,932.0,932.0,932.0,3.0,3.0,6.0,11.18,198.0,-6.0,
FG1510.ZCE,20150630,926.0,932.0,924.0,926.0,914.0,926.0,921.0,-6.0,-11.0,14.0,25.79,198.0,0.0,
FG1510.ZCE,20150701,918.0,921.0,905.0,923.0,905.0,918.0,916.0,-3.0,-5.0,60.0,109.92,158.0,-40.0,
FG1510.ZCE,20150702,,916.0,,,,,916.0,,0.0,0.0,0.0,158.0,0.0,
FG1510.ZCE,20150703,930.0,916.0,927.0,930.0,924.0,930.0,928.0,14.0,12.0,62.0,115.03,136.0,-22.0,
FG1510.ZCE,20150706,911.0,928.0,920.0,926.0,911.0,911.0,922.0,-17.0,-6.0,36.0,66.38,136.0,0.0,
FG1510.ZCE,20150707,898.0,922.0,910.0,915.0,885.0,898.0,906.0,-24.0,-16.0,34.0,61.63,142.0,6.0,
FG1510.ZCE,20150708,869.0,906.0,872.0,877.0,869.0,869.0,869.0,-37.0,-37.0,90.0,156.5,60.0,-82.0,
FG1510.ZCE,20150709,889.0,869.0,930.0,930.0,816.0,889.0,882.0,20.0,13.0,58.0,102.29,56.0,-4.0,
FG1510.ZCE,20150710,893.0,882.0,895.0,909.0,889.0,893.0,898.0,11.0,16.0,14.0,25.16,54.0,-2.0,
FG1510.ZCE,20150713,892.0,898.0,892.0,892.0,892.0,892.0,892.0,-6.0,-6.0,2.0,3.57,54.0,0.0,
FG1510.ZCE,20150714,888.0,892.0,892.0,892.0,888.0,888.0,891.0,-4.0,-1.0,24.0,42.75,54.0,0.0,
FG1510.ZCE,20150715,891.0,891.0,884.0,901.0,884.0,891.0,891.0,0.0,0.0,22.0,39.22,54.0,0.0,
FG1510.ZCE,20150716,882.0,891.0,890.0,890.0,872.0,882.0,881.0,-9.0,-10.0,42.0,74.02,72.0,18.0,
FG1510.ZCE,20150717,883.0,881.0,882.0,897.0,860.0,883.0,876.0,2.0,-5.0,208.0,364.55,94.0,22.0,
FG1510.ZCE,20150720,876.0,876.0,876.0,876.0,876.0,876.0,876.0,0.0,0.0,2.0,3.5,92.0,-2.0,
FG1510.ZCE,20150721,875.0,876.0,880.0,880.0,875.0,875.0,876.0,-1.0,0.0,48.0,84.11,108.0,16.0,
FG1510.ZCE,20150722,878.0,876.0,878.0,878.0,878.0,878.0,878.0,2.0,2.0,2.0,3.51,108.0,0.0,
FG1510.ZCE,20150723,870.0,878.0,870.0,870.0,870.0,870.0,870.0,-8.0,-8.0,6.0,10.44,108.0,0.0,
FG1510.ZCE,20150724,852.0,870.0,858.0,862.0,852.0,852.0,856.0,-18.0,-14.0,42.0,71.94,120.0,12.0,
FG1510.ZCE,20150727,872.0,856.0,840.0,872.0,840.0,872.0,853.0,16.0,-3.0,18.0,30.7,114.0,-6.0,
FG1510.ZCE,20150728,,853.0,,,,,856.0,,3.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150729,,856.0,,,,,868.0,,12.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150730,,868.0,,,,,868.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150731,,868.0,,,,,871.0,,3.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150803,,871.0,,,,,871.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150804,,871.0,,,,,871.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150805,,871.0,,,,,884.0,,13.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150806,,884.0,,,,,884.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150807,883.0,884.0,883.0,883.0,883.0,883.0,883.0,-1.0,-1.0,2.0,3.53,112.0,-2.0,
FG1510.ZCE,20150810,892.0,883.0,887.0,916.0,887.0,892.0,902.0,9.0,19.0,320.0,577.04,162.0,50.0,
FG1510.ZCE,20150811,,902.0,,,,,902.0,,0.0,0.0,0.0,162.0,0.0,
FG1510.ZCE,20150812,905.0,902.0,905.0,905.0,905.0,905.0,905.0,3.0,3.0,2.0,3.62,160.0,-2.0,
FG1510.ZCE,20150813,903.0,905.0,903.0,903.0,903.0,903.0,903.0,-2.0,-2.0,6.0,10.84,160.0,0.0,
FG1510.ZCE,20150814,,903.0,,,,,903.0,,0.0,0.0,0.0,160.0,0.0,
FG1510.ZCE,20150817,,903.0,,,,,901.0,,-2.0,0.0,0.0,160.0,0.0,
FG1510.ZCE,20150818,,901.0,,,,,899.0,,-2.0,0.0,0.0,160.0,0.0,
FG1510.ZCE,20150819,893.0,899.0,899.0,899.0,877.0,893.0,897.0,-6.0,-2.0,34.0,61.02,130.0,-30.0,
FG1510.ZCE,20150820,,897.0,,,,,897.0,,0.0,0.0,0.0,130.0,0.0,
FG1510.ZCE,20150821,,897.0,,,,,897.0,,0.0,0.0,0.0,130.0,0.0,
FG1510.ZCE,20150824,866.0,897.0,874.0,898.0,866.0,866.0,879.0,-31.0,-18.0,22.0,38.66,116.0,-14.0,
FG1510.ZCE,20150825,888.0,879.0,904.0,904.0,861.0,888.0,885.0,9.0,6.0,16.0,28.31,114.0,-2.0,
FG1510.ZCE,20150826,875.0,885.0,875.0,875.0,875.0,875.0,875.0,-10.0,-10.0,2.0,3.5,112.0,-2.0,
FG1510.ZCE,20150827,,875.0,,,,,875.0,,0.0,0.0,0.0,112.0,0.0,
FG1510.ZCE,20150828,899.0,875.0,899.0,899.0,899.0,899.0,899.0,24.0,24.0,2.0,3.6,112.0,0.0,
FG1510.ZCE,20150831,863.0,899.0,865.0,875.0,863.0,863.0,868.0,-36.0,-31.0,58.0,100.72,116.0,4.0,
FG1510.ZCE,20150901,821.0,868.0,819.0,853.0,819.0,821.0,835.0,-47.0,-33.0,20.0,33.41,116.0,0.0,
FG1510.ZCE,20150902,822.0,835.0,820.0,822.0,820.0,822.0,821.0,-13.0,-14.0,12.0,19.71,112.0,-4.0,
FG1510.ZCE,20150907,,821.0,,,,,821.0,,0.0,0.0,0.0,112.0,0.0,
FG1510.ZCE,20150908,846.0,821.0,849.0,849.0,846.0,846.0,847.0,25.0,26.0,6.0,10.16,106.0,-6.0,
FG1510.ZCE,20150909,840.0,847.0,840.0,840.0,840.0,840.0,840.0,-7.0,-7.0,2.0,3.36,106.0,0.0,
FG1510.ZCE,20150910,849.0,840.0,849.0,849.0,849.0,849.0,849.0,9.0,9.0,4.0,6.79,106.0,0.0,
FG1510.ZCE,20150911,842.0,849.0,837.0,842.0,826.0,842.0,837.0,-7.0,-12.0,12.0,20.08,108.0,2.0,
FG1510.ZCE,20150914,836.0,837.0,856.0,856.0,836.0,836.0,848.0,-1.0,11.0,14.0,23.76,108.0,0.0,
FG1510.ZCE,20150915,849.0,848.0,849.0,849.0,849.0,849.0,849.0,1.0,1.0,6.0,10.19,102.0,-6.0,
FG1510.ZCE,20150916,,849.0,,,,,849.0,,0.0,0.0,0.0,102.0,0.0,
FG1510.ZCE,20150917,,849.0,,,,,849.0,,0.0,0.0,0.0,102.0,0.0,
FG1510.ZCE,20150918,859.0,849.0,859.0,859.0,859.0,859.0,859.0,10.0,10.0,2.0,3.44,100.0,-2.0,
FG1510.ZCE,20150921,841.0,859.0,845.0,845.0,841.0,841.0,843.0,-18.0,-16.0,22.0,37.09,100.0,0.0,
FG1510.ZCE,20150922,832.0,843.0,835.0,835.0,832.0,832.0,833.0,-11.0,-10.0,18.0,29.99,100.0,0.0,
FG1510.ZCE,20150923,834.0,833.0,830.0,834.0,830.0,834.0,831.0,1.0,-2.0,14.0,23.26,88.0,-12.0,
FG1510.ZCE,20150924,820.0,831.0,830.0,830.0,820.0,820.0,823.0,-11.0,-8.0,24.0,39.48,64.0,-24.0,
FG1510.ZCE,20150925,820.0,823.0,820.0,820.0,820.0,820.0,820.0,-3.0,-3.0,16.0,26.24,48.0,-16.0,
FG1510.ZCE,20150928,853.0,820.0,835.0,853.0,820.0,853.0,836.0,33.0,16.0,52.0,86.89,2.0,-46.0,
FG1510.ZCE,20150929,870.0,836.0,802.0,870.0,802.0,870.0,851.0,34.0,15.0,10.0,17.01,0.0,-2.0,
FG1510.ZCE,20150930,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151008,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151009,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151012,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151013,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151014,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151015,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151016,,851.0,,,,,886.0,,35.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151019,,886.0,,,,,886.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151020,,886.0,,,,,886.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151021,,886.0,,,,,886.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1510.ZCE 20141022 849.0 849.0 0.0 0.0 0.0 0.0 0.0
3 FG1510.ZCE 20141023 841.0 849.0 821.0 859.0 821.0 841.0 836.0 -8.0 -13.0 34.0 56.82 16.0 16.0
4 FG1510.ZCE 20141024 844.0 836.0 844.0 844.0 844.0 844.0 844.0 8.0 8.0 2.0 3.38 16.0 0.0
5 FG1510.ZCE 20141027 847.0 844.0 844.0 847.0 844.0 847.0 845.0 3.0 1.0 10.0 16.9 18.0 2.0
6 FG1510.ZCE 20141028 845.0 845.0 0.0 0.0 0.0 18.0 0.0
7 FG1510.ZCE 20141029 845.0 845.0 0.0 0.0 0.0 18.0 0.0
8 FG1510.ZCE 20141030 847.0 845.0 869.0 869.0 840.0 847.0 854.0 2.0 9.0 10.0 17.08 18.0 0.0
9 FG1510.ZCE 20141031 854.0 854.0 0.0 0.0 0.0 18.0 0.0
10 FG1510.ZCE 20141103 851.0 854.0 851.0 851.0 851.0 851.0 851.0 -3.0 -3.0 2.0 3.4 18.0 0.0
11 FG1510.ZCE 20141104 844.0 851.0 844.0 844.0 844.0 844.0 844.0 -7.0 -7.0 2.0 3.38 18.0 0.0
12 FG1510.ZCE 20141105 844.0 844.0 0.0 0.0 0.0 18.0 0.0
13 FG1510.ZCE 20141106 838.0 844.0 838.0 838.0 838.0 838.0 838.0 -6.0 -6.0 2.0 3.35 18.0 0.0
14 FG1510.ZCE 20141107 858.0 838.0 843.0 858.0 843.0 858.0 851.0 20.0 13.0 4.0 6.8 18.0 0.0
15 FG1510.ZCE 20141110 851.0 851.0 0.0 0.0 0.0 18.0 0.0
16 FG1510.ZCE 20141111 854.0 851.0 847.0 865.0 847.0 854.0 858.0 3.0 7.0 8.0 13.72 16.0 -2.0
17 FG1510.ZCE 20141112 858.0 858.0 0.0 0.0 0.0 16.0 0.0
18 FG1510.ZCE 20141113 873.0 858.0 873.0 873.0 873.0 873.0 873.0 15.0 15.0 2.0 3.49 18.0 2.0
19 FG1510.ZCE 20141114 879.0 873.0 879.0 879.0 879.0 879.0 879.0 6.0 6.0 2.0 3.52 18.0 0.0
20 FG1510.ZCE 20141117 879.0 879.0 0.0 0.0 0.0 18.0 0.0
21 FG1510.ZCE 20141118 879.0 875.0 -4.0 0.0 0.0 18.0 0.0
22 FG1510.ZCE 20141119 869.0 875.0 869.0 869.0 869.0 869.0 869.0 -6.0 -6.0 6.0 10.43 18.0 0.0
23 FG1510.ZCE 20141120 876.0 869.0 870.0 876.0 870.0 876.0 873.0 7.0 4.0 4.0 6.98 22.0 4.0
24 FG1510.ZCE 20141121 861.0 873.0 867.0 868.0 861.0 861.0 865.0 -12.0 -8.0 6.0 10.38 22.0 0.0
25 FG1510.ZCE 20141124 845.0 865.0 858.0 858.0 845.0 845.0 852.0 -20.0 -13.0 10.0 17.04 28.0 6.0
26 FG1510.ZCE 20141125 852.0 852.0 0.0 0.0 0.0 28.0 0.0
27 FG1510.ZCE 20141126 852.0 852.0 0.0 0.0 0.0 28.0 0.0
28 FG1510.ZCE 20141127 852.0 852.0 0.0 0.0 0.0 28.0 0.0
29 FG1510.ZCE 20141128 859.0 852.0 832.0 863.0 832.0 859.0 856.0 7.0 4.0 16.0 27.38 32.0 4.0
30 FG1510.ZCE 20141201 855.0 856.0 855.0 855.0 855.0 855.0 855.0 -1.0 -1.0 2.0 3.42 32.0 0.0
31 FG1510.ZCE 20141202 859.0 855.0 836.0 864.0 836.0 859.0 853.0 4.0 -2.0 6.0 10.24 30.0 -2.0
32 FG1510.ZCE 20141203 859.0 853.0 861.0 861.0 859.0 859.0 860.0 6.0 7.0 6.0 10.32 28.0 -2.0
33 FG1510.ZCE 20141204 870.0 860.0 853.0 870.0 853.0 870.0 861.0 10.0 1.0 22.0 37.88 32.0 4.0
34 FG1510.ZCE 20141205 865.0 861.0 869.0 869.0 865.0 865.0 867.0 4.0 6.0 4.0 6.94 30.0 -2.0
35 FG1510.ZCE 20141208 869.0 867.0 873.0 873.0 869.0 869.0 871.0 2.0 4.0 4.0 6.97 30.0 0.0
36 FG1510.ZCE 20141209 877.0 871.0 868.0 877.0 867.0 877.0 870.0 6.0 -1.0 18.0 31.33 34.0 4.0
37 FG1510.ZCE 20141210 872.0 870.0 871.0 872.0 871.0 872.0 871.0 2.0 1.0 8.0 13.94 34.0 0.0
38 FG1510.ZCE 20141211 880.0 871.0 884.0 884.0 880.0 880.0 882.0 9.0 11.0 4.0 7.06 34.0 0.0
39 FG1510.ZCE 20141212 882.0 882.0 880.0 888.0 880.0 882.0 882.0 0.0 0.0 10.0 17.65 36.0 2.0
40 FG1510.ZCE 20141215 890.0 882.0 888.0 897.0 880.0 890.0 889.0 8.0 7.0 22.0 39.12 34.0 -2.0
41 FG1510.ZCE 20141216 885.0 889.0 888.0 888.0 885.0 885.0 886.0 -4.0 -3.0 22.0 38.99 34.0 0.0
42 FG1510.ZCE 20141217 870.0 886.0 882.0 882.0 870.0 870.0 878.0 -16.0 -8.0 6.0 10.54 34.0 0.0
43 FG1510.ZCE 20141218 878.0 878.0 882.0 883.0 878.0 878.0 882.0 0.0 4.0 10.0 17.63 40.0 6.0
44 FG1510.ZCE 20141219 879.0 882.0 879.0 879.0 879.0 879.0 879.0 -3.0 -3.0 2.0 3.52 40.0 0.0
45 FG1510.ZCE 20141222 877.0 879.0 878.0 878.0 877.0 877.0 878.0 -2.0 -1.0 10.0 17.56 32.0 -8.0
46 FG1510.ZCE 20141223 876.0 878.0 876.0 876.0 876.0 876.0 876.0 -2.0 -2.0 2.0 3.5 32.0 0.0
47 FG1510.ZCE 20141224 870.0 876.0 880.0 883.0 870.0 870.0 879.0 -6.0 3.0 10.0 17.57 34.0 2.0
48 FG1510.ZCE 20141225 883.0 879.0 884.0 884.0 881.0 883.0 883.0 4.0 4.0 12.0 21.19 28.0 -6.0
49 FG1510.ZCE 20141226 883.0 883.0 0.0 0.0 0.0 28.0 0.0
50 FG1510.ZCE 20141229 909.0 883.0 894.0 914.0 894.0 909.0 905.0 26.0 22.0 24.0 43.46 34.0 6.0
51 FG1510.ZCE 20141230 933.0 905.0 923.0 934.0 923.0 933.0 932.0 28.0 27.0 14.0 26.09 26.0 -8.0
52 FG1510.ZCE 20141231 956.0 932.0 939.0 958.0 930.0 956.0 939.0 24.0 7.0 50.0 93.87 32.0 6.0
53 FG1510.ZCE 20150105 946.0 939.0 941.0 946.0 932.0 946.0 943.0 7.0 4.0 14.0 26.39 30.0 -2.0
54 FG1510.ZCE 20150106 943.0 943.0 942.0 966.0 942.0 943.0 949.0 0.0 6.0 16.0 30.36 28.0 -2.0
55 FG1510.ZCE 20150107 933.0 949.0 933.0 933.0 933.0 933.0 933.0 -16.0 -16.0 4.0 7.46 24.0 -4.0
56 FG1510.ZCE 20150108 940.0 933.0 951.0 951.0 940.0 940.0 947.0 7.0 14.0 6.0 11.37 24.0 0.0
57 FG1510.ZCE 20150109 958.0 947.0 958.0 958.0 958.0 958.0 958.0 11.0 11.0 2.0 3.83 26.0 2.0
58 FG1510.ZCE 20150112 919.0 958.0 928.0 928.0 919.0 919.0 926.0 -39.0 -32.0 8.0 14.81 24.0 -2.0
59 FG1510.ZCE 20150113 915.0 926.0 915.0 915.0 915.0 915.0 915.0 -11.0 -11.0 4.0 7.32 20.0 -4.0
60 FG1510.ZCE 20150114 925.0 915.0 914.0 926.0 914.0 925.0 923.0 10.0 8.0 14.0 25.84 28.0 8.0
61 FG1510.ZCE 20150115 919.0 923.0 917.0 919.0 915.0 919.0 917.0 -4.0 -6.0 8.0 14.66 24.0 -4.0
62 FG1510.ZCE 20150116 916.0 917.0 914.0 916.0 912.0 916.0 914.0 -1.0 -3.0 6.0 10.97 22.0 -2.0
63 FG1510.ZCE 20150119 929.0 914.0 929.0 929.0 929.0 929.0 929.0 15.0 15.0 2.0 3.72 24.0 2.0
64 FG1510.ZCE 20150120 929.0 919.0 -10.0 0.0 0.0 24.0 0.0
65 FG1510.ZCE 20150121 910.0 919.0 909.0 910.0 907.0 910.0 909.0 -9.0 -10.0 6.0 10.9 22.0 -2.0
66 FG1510.ZCE 20150122 909.0 910.0 1.0 0.0 0.0 22.0 0.0
67 FG1510.ZCE 20150123 910.0 910.0 0.0 0.0 0.0 22.0 0.0
68 FG1510.ZCE 20150126 910.0 905.0 -5.0 0.0 0.0 22.0 0.0
69 FG1510.ZCE 20150127 905.0 905.0 905.0 905.0 905.0 905.0 905.0 0.0 0.0 2.0 3.62 20.0 -2.0
70 FG1510.ZCE 20150128 905.0 905.0 0.0 0.0 0.0 20.0 0.0
71 FG1510.ZCE 20150129 918.0 905.0 911.0 918.0 911.0 918.0 915.0 13.0 10.0 4.0 7.32 22.0 2.0
72 FG1510.ZCE 20150130 915.0 915.0 0.0 0.0 0.0 22.0 0.0
73 FG1510.ZCE 20150202 915.0 915.0 0.0 0.0 0.0 22.0 0.0
74 FG1510.ZCE 20150203 924.0 915.0 924.0 924.0 924.0 924.0 924.0 9.0 9.0 2.0 3.7 22.0 0.0
75 FG1510.ZCE 20150204 924.0 924.0 0.0 0.0 0.0 22.0 0.0
76 FG1510.ZCE 20150205 924.0 924.0 0.0 0.0 0.0 22.0 0.0
77 FG1510.ZCE 20150206 924.0 925.0 1.0 0.0 0.0 22.0 0.0
78 FG1510.ZCE 20150209 925.0 926.0 1.0 0.0 0.0 22.0 0.0
79 FG1510.ZCE 20150210 943.0 926.0 934.0 943.0 934.0 943.0 939.0 17.0 13.0 4.0 7.51 22.0 0.0
80 FG1510.ZCE 20150211 952.0 939.0 937.0 952.0 937.0 952.0 945.0 13.0 6.0 4.0 7.56 22.0 0.0
81 FG1510.ZCE 20150212 945.0 945.0 0.0 0.0 0.0 22.0 0.0
82 FG1510.ZCE 20150213 925.0 945.0 955.0 955.0 925.0 925.0 940.0 -20.0 -5.0 4.0 7.52 22.0 0.0
83 FG1510.ZCE 20150216 935.0 940.0 948.0 948.0 935.0 935.0 941.0 -5.0 1.0 28.0 52.7 22.0 0.0
84 FG1510.ZCE 20150217 941.0 941.0 0.0 0.0 0.0 22.0 0.0
85 FG1510.ZCE 20150225 941.0 935.0 -6.0 0.0 0.0 22.0 0.0
86 FG1510.ZCE 20150226 935.0 953.0 18.0 0.0 0.0 22.0 0.0
87 FG1510.ZCE 20150227 955.0 953.0 972.0 972.0 953.0 955.0 958.0 2.0 5.0 18.0 34.49 18.0 -4.0
88 FG1510.ZCE 20150302 935.0 958.0 935.0 935.0 935.0 935.0 935.0 -23.0 -23.0 2.0 3.74 16.0 -2.0
89 FG1510.ZCE 20150303 935.0 935.0 0.0 0.0 0.0 16.0 0.0
90 FG1510.ZCE 20150304 948.0 935.0 948.0 948.0 948.0 948.0 948.0 13.0 13.0 2.0 3.79 14.0 -2.0
91 FG1510.ZCE 20150305 948.0 948.0 0.0 0.0 0.0 14.0 0.0
92 FG1510.ZCE 20150306 948.0 946.0 -2.0 0.0 0.0 14.0 0.0
93 FG1510.ZCE 20150309 946.0 941.0 -5.0 0.0 0.0 14.0 0.0
94 FG1510.ZCE 20150310 941.0 932.0 -9.0 0.0 0.0 14.0 0.0
95 FG1510.ZCE 20150311 911.0 932.0 911.0 911.0 911.0 911.0 911.0 -21.0 -21.0 20.0 36.44 34.0 20.0
96 FG1510.ZCE 20150312 920.0 911.0 920.0 920.0 920.0 920.0 920.0 9.0 9.0 20.0 36.8 14.0 -20.0
97 FG1510.ZCE 20150313 920.0 920.0 0.0 0.0 0.0 14.0 0.0
98 FG1510.ZCE 20150316 920.0 920.0 0.0 0.0 0.0 14.0 0.0
99 FG1510.ZCE 20150317 920.0 920.0 0.0 0.0 0.0 14.0 0.0
100 FG1510.ZCE 20150318 920.0 920.0 0.0 0.0 0.0 14.0 0.0
101 FG1510.ZCE 20150319 920.0 934.0 14.0 0.0 0.0 14.0 0.0
102 FG1510.ZCE 20150320 934.0 944.0 10.0 0.0 0.0 14.0 0.0
103 FG1510.ZCE 20150323 951.0 944.0 961.0 963.0 951.0 951.0 957.0 7.0 13.0 48.0 91.9 28.0 14.0
104 FG1510.ZCE 20150324 957.0 957.0 0.0 0.0 0.0 28.0 0.0
105 FG1510.ZCE 20150325 957.0 945.0 -12.0 0.0 0.0 28.0 0.0
106 FG1510.ZCE 20150326 945.0 946.0 1.0 0.0 0.0 28.0 0.0
107 FG1510.ZCE 20150327 946.0 946.0 0.0 0.0 0.0 28.0 0.0
108 FG1510.ZCE 20150330 946.0 961.0 15.0 0.0 0.0 28.0 0.0
109 FG1510.ZCE 20150331 961.0 950.0 -11.0 0.0 0.0 28.0 0.0
110 FG1510.ZCE 20150401 950.0 944.0 -6.0 0.0 0.0 28.0 0.0
111 FG1510.ZCE 20150402 944.0 925.0 -19.0 0.0 0.0 28.0 0.0
112 FG1510.ZCE 20150403 925.0 910.0 -15.0 0.0 0.0 28.0 0.0
113 FG1510.ZCE 20150407 910.0 898.0 -12.0 0.0 0.0 28.0 0.0
114 FG1510.ZCE 20150408 882.0 898.0 869.0 884.0 869.0 882.0 878.0 -16.0 -20.0 294.0 516.56 260.0 232.0
115 FG1510.ZCE 20150409 876.0 878.0 872.0 876.0 872.0 876.0 876.0 -2.0 -2.0 80.0 140.14 338.0 78.0
116 FG1510.ZCE 20150410 862.0 876.0 874.0 874.0 862.0 862.0 872.0 -14.0 -4.0 26.0 45.34 354.0 16.0
117 FG1510.ZCE 20150413 893.0 872.0 886.0 893.0 880.0 893.0 888.0 21.0 16.0 12.0 21.32 350.0 -4.0
118 FG1510.ZCE 20150414 887.0 888.0 887.0 887.0 887.0 887.0 887.0 -1.0 -1.0 2.0 3.55 348.0 -2.0
119 FG1510.ZCE 20150415 887.0 890.0 3.0 0.0 0.0 348.0 0.0
120 FG1510.ZCE 20150416 893.0 890.0 906.0 906.0 893.0 893.0 899.0 3.0 9.0 18.0 32.37 340.0 -8.0
121 FG1510.ZCE 20150417 888.0 899.0 896.0 896.0 876.0 888.0 887.0 -11.0 -12.0 8.0 14.2 338.0 -2.0
122 FG1510.ZCE 20150420 882.0 887.0 894.0 895.0 878.0 882.0 885.0 -5.0 -2.0 142.0 251.48 330.0 -8.0
123 FG1510.ZCE 20150421 890.0 885.0 890.0 890.0 890.0 890.0 890.0 5.0 5.0 2.0 3.56 330.0 0.0
124 FG1510.ZCE 20150422 908.0 890.0 894.0 908.0 894.0 908.0 895.0 18.0 5.0 22.0 39.39 350.0 20.0
125 FG1510.ZCE 20150423 895.0 898.0 3.0 0.0 0.0 350.0 0.0
126 FG1510.ZCE 20150424 898.0 919.0 21.0 0.0 0.0 350.0 0.0
127 FG1510.ZCE 20150427 946.0 919.0 944.0 953.0 930.0 946.0 943.0 27.0 24.0 44.0 83.02 332.0 -18.0
128 FG1510.ZCE 20150428 946.0 943.0 942.0 946.0 936.0 946.0 941.0 3.0 -2.0 20.0 37.64 332.0 0.0
129 FG1510.ZCE 20150429 934.0 941.0 936.0 936.0 934.0 934.0 935.0 -7.0 -6.0 4.0 7.48 332.0 0.0
130 FG1510.ZCE 20150430 938.0 935.0 929.0 943.0 929.0 938.0 934.0 3.0 -1.0 14.0 26.14 330.0 -2.0
131 FG1510.ZCE 20150504 938.0 934.0 940.0 940.0 938.0 938.0 939.0 4.0 5.0 12.0 22.53 330.0 0.0
132 FG1510.ZCE 20150505 942.0 939.0 967.0 967.0 942.0 942.0 953.0 3.0 14.0 20.0 38.12 318.0 -12.0
133 FG1510.ZCE 20150506 945.0 953.0 945.0 945.0 945.0 945.0 945.0 -8.0 -8.0 2.0 3.78 318.0 0.0
134 FG1510.ZCE 20150507 945.0 945.0 0.0 0.0 0.0 318.0 0.0
135 FG1510.ZCE 20150508 945.0 947.0 2.0 0.0 0.0 318.0 0.0
136 FG1510.ZCE 20150511 947.0 947.0 0.0 0.0 0.0 318.0 0.0
137 FG1510.ZCE 20150512 946.0 947.0 944.0 946.0 944.0 946.0 945.0 -1.0 -2.0 8.0 15.11 312.0 -6.0
138 FG1510.ZCE 20150513 940.0 945.0 940.0 940.0 940.0 940.0 940.0 -5.0 -5.0 20.0 37.6 294.0 -18.0
139 FG1510.ZCE 20150514 930.0 940.0 940.0 944.0 930.0 930.0 940.0 -10.0 0.0 48.0 90.24 300.0 6.0
140 FG1510.ZCE 20150515 944.0 940.0 950.0 954.0 938.0 944.0 944.0 4.0 4.0 30.0 56.66 302.0 2.0
141 FG1510.ZCE 20150518 944.0 943.0 -1.0 0.0 0.0 302.0 0.0
142 FG1510.ZCE 20150519 940.0 943.0 940.0 940.0 940.0 940.0 940.0 -3.0 -3.0 20.0 37.6 290.0 -12.0
143 FG1510.ZCE 20150520 915.0 940.0 919.0 932.0 915.0 915.0 919.0 -25.0 -21.0 54.0 99.28 274.0 -16.0
144 FG1510.ZCE 20150521 927.0 919.0 927.0 927.0 927.0 927.0 927.0 8.0 8.0 2.0 3.71 274.0 0.0
145 FG1510.ZCE 20150522 927.0 927.0 0.0 0.0 0.0 274.0 0.0
146 FG1510.ZCE 20150525 926.0 927.0 929.0 929.0 926.0 926.0 928.0 -1.0 1.0 4.0 7.42 270.0 -4.0
147 FG1510.ZCE 20150526 928.0 925.0 -3.0 0.0 0.0 270.0 0.0
148 FG1510.ZCE 20150527 925.0 925.0 0.0 0.0 0.0 270.0 0.0
149 FG1510.ZCE 20150528 925.0 941.0 16.0 0.0 0.0 270.0 0.0
150 FG1510.ZCE 20150529 941.0 945.0 4.0 0.0 0.0 270.0 0.0
151 FG1510.ZCE 20150601 946.0 945.0 942.0 953.0 942.0 946.0 949.0 1.0 4.0 14.0 26.57 266.0 -4.0
152 FG1510.ZCE 20150602 962.0 949.0 935.0 962.0 935.0 962.0 951.0 13.0 2.0 10.0 19.02 256.0 -10.0
153 FG1510.ZCE 20150603 951.0 951.0 0.0 0.0 0.0 256.0 0.0
154 FG1510.ZCE 20150604 949.0 951.0 937.0 951.0 937.0 949.0 948.0 -2.0 -3.0 14.0 26.54 248.0 -8.0
155 FG1510.ZCE 20150605 948.0 948.0 0.0 0.0 0.0 248.0 0.0
156 FG1510.ZCE 20150608 955.0 948.0 955.0 955.0 955.0 955.0 955.0 7.0 7.0 8.0 15.28 240.0 -8.0
157 FG1510.ZCE 20150609 955.0 955.0 0.0 0.0 0.0 240.0 0.0
158 FG1510.ZCE 20150610 946.0 955.0 965.0 965.0 946.0 946.0 956.0 -9.0 1.0 4.0 7.64 240.0 0.0
159 FG1510.ZCE 20150611 956.0 956.0 0.0 0.0 0.0 240.0 0.0
160 FG1510.ZCE 20150612 956.0 956.0 0.0 0.0 0.0 240.0 0.0
161 FG1510.ZCE 20150615 956.0 955.0 -1.0 0.0 0.0 240.0 0.0
162 FG1510.ZCE 20150616 955.0 945.0 -10.0 0.0 0.0 240.0 0.0
163 FG1510.ZCE 20150617 936.0 945.0 936.0 936.0 936.0 936.0 936.0 -9.0 -9.0 4.0 7.49 240.0 0.0
164 FG1510.ZCE 20150618 947.0 936.0 928.0 950.0 928.0 947.0 947.0 11.0 11.0 58.0 109.84 206.0 -34.0
165 FG1510.ZCE 20150619 932.0 947.0 941.0 941.0 932.0 932.0 938.0 -15.0 -9.0 28.0 52.51 218.0 12.0
166 FG1510.ZCE 20150623 932.0 938.0 931.0 945.0 931.0 932.0 937.0 -6.0 -1.0 22.0 41.23 222.0 4.0
167 FG1510.ZCE 20150624 940.0 937.0 939.0 940.0 939.0 940.0 939.0 3.0 2.0 12.0 22.54 210.0 -12.0
168 FG1510.ZCE 20150625 936.0 939.0 936.0 936.0 936.0 936.0 936.0 -3.0 -3.0 2.0 3.74 212.0 2.0
169 FG1510.ZCE 20150626 926.0 936.0 928.0 937.0 926.0 926.0 929.0 -10.0 -7.0 22.0 40.9 204.0 -8.0
170 FG1510.ZCE 20150629 932.0 929.0 932.0 932.0 932.0 932.0 932.0 3.0 3.0 6.0 11.18 198.0 -6.0
171 FG1510.ZCE 20150630 926.0 932.0 924.0 926.0 914.0 926.0 921.0 -6.0 -11.0 14.0 25.79 198.0 0.0
172 FG1510.ZCE 20150701 918.0 921.0 905.0 923.0 905.0 918.0 916.0 -3.0 -5.0 60.0 109.92 158.0 -40.0
173 FG1510.ZCE 20150702 916.0 916.0 0.0 0.0 0.0 158.0 0.0
174 FG1510.ZCE 20150703 930.0 916.0 927.0 930.0 924.0 930.0 928.0 14.0 12.0 62.0 115.03 136.0 -22.0
175 FG1510.ZCE 20150706 911.0 928.0 920.0 926.0 911.0 911.0 922.0 -17.0 -6.0 36.0 66.38 136.0 0.0
176 FG1510.ZCE 20150707 898.0 922.0 910.0 915.0 885.0 898.0 906.0 -24.0 -16.0 34.0 61.63 142.0 6.0
177 FG1510.ZCE 20150708 869.0 906.0 872.0 877.0 869.0 869.0 869.0 -37.0 -37.0 90.0 156.5 60.0 -82.0
178 FG1510.ZCE 20150709 889.0 869.0 930.0 930.0 816.0 889.0 882.0 20.0 13.0 58.0 102.29 56.0 -4.0
179 FG1510.ZCE 20150710 893.0 882.0 895.0 909.0 889.0 893.0 898.0 11.0 16.0 14.0 25.16 54.0 -2.0
180 FG1510.ZCE 20150713 892.0 898.0 892.0 892.0 892.0 892.0 892.0 -6.0 -6.0 2.0 3.57 54.0 0.0
181 FG1510.ZCE 20150714 888.0 892.0 892.0 892.0 888.0 888.0 891.0 -4.0 -1.0 24.0 42.75 54.0 0.0
182 FG1510.ZCE 20150715 891.0 891.0 884.0 901.0 884.0 891.0 891.0 0.0 0.0 22.0 39.22 54.0 0.0
183 FG1510.ZCE 20150716 882.0 891.0 890.0 890.0 872.0 882.0 881.0 -9.0 -10.0 42.0 74.02 72.0 18.0
184 FG1510.ZCE 20150717 883.0 881.0 882.0 897.0 860.0 883.0 876.0 2.0 -5.0 208.0 364.55 94.0 22.0
185 FG1510.ZCE 20150720 876.0 876.0 876.0 876.0 876.0 876.0 876.0 0.0 0.0 2.0 3.5 92.0 -2.0
186 FG1510.ZCE 20150721 875.0 876.0 880.0 880.0 875.0 875.0 876.0 -1.0 0.0 48.0 84.11 108.0 16.0
187 FG1510.ZCE 20150722 878.0 876.0 878.0 878.0 878.0 878.0 878.0 2.0 2.0 2.0 3.51 108.0 0.0
188 FG1510.ZCE 20150723 870.0 878.0 870.0 870.0 870.0 870.0 870.0 -8.0 -8.0 6.0 10.44 108.0 0.0
189 FG1510.ZCE 20150724 852.0 870.0 858.0 862.0 852.0 852.0 856.0 -18.0 -14.0 42.0 71.94 120.0 12.0
190 FG1510.ZCE 20150727 872.0 856.0 840.0 872.0 840.0 872.0 853.0 16.0 -3.0 18.0 30.7 114.0 -6.0
191 FG1510.ZCE 20150728 853.0 856.0 3.0 0.0 0.0 114.0 0.0
192 FG1510.ZCE 20150729 856.0 868.0 12.0 0.0 0.0 114.0 0.0
193 FG1510.ZCE 20150730 868.0 868.0 0.0 0.0 0.0 114.0 0.0
194 FG1510.ZCE 20150731 868.0 871.0 3.0 0.0 0.0 114.0 0.0
195 FG1510.ZCE 20150803 871.0 871.0 0.0 0.0 0.0 114.0 0.0
196 FG1510.ZCE 20150804 871.0 871.0 0.0 0.0 0.0 114.0 0.0
197 FG1510.ZCE 20150805 871.0 884.0 13.0 0.0 0.0 114.0 0.0
198 FG1510.ZCE 20150806 884.0 884.0 0.0 0.0 0.0 114.0 0.0
199 FG1510.ZCE 20150807 883.0 884.0 883.0 883.0 883.0 883.0 883.0 -1.0 -1.0 2.0 3.53 112.0 -2.0
200 FG1510.ZCE 20150810 892.0 883.0 887.0 916.0 887.0 892.0 902.0 9.0 19.0 320.0 577.04 162.0 50.0
201 FG1510.ZCE 20150811 902.0 902.0 0.0 0.0 0.0 162.0 0.0
202 FG1510.ZCE 20150812 905.0 902.0 905.0 905.0 905.0 905.0 905.0 3.0 3.0 2.0 3.62 160.0 -2.0
203 FG1510.ZCE 20150813 903.0 905.0 903.0 903.0 903.0 903.0 903.0 -2.0 -2.0 6.0 10.84 160.0 0.0
204 FG1510.ZCE 20150814 903.0 903.0 0.0 0.0 0.0 160.0 0.0
205 FG1510.ZCE 20150817 903.0 901.0 -2.0 0.0 0.0 160.0 0.0
206 FG1510.ZCE 20150818 901.0 899.0 -2.0 0.0 0.0 160.0 0.0
207 FG1510.ZCE 20150819 893.0 899.0 899.0 899.0 877.0 893.0 897.0 -6.0 -2.0 34.0 61.02 130.0 -30.0
208 FG1510.ZCE 20150820 897.0 897.0 0.0 0.0 0.0 130.0 0.0
209 FG1510.ZCE 20150821 897.0 897.0 0.0 0.0 0.0 130.0 0.0
210 FG1510.ZCE 20150824 866.0 897.0 874.0 898.0 866.0 866.0 879.0 -31.0 -18.0 22.0 38.66 116.0 -14.0
211 FG1510.ZCE 20150825 888.0 879.0 904.0 904.0 861.0 888.0 885.0 9.0 6.0 16.0 28.31 114.0 -2.0
212 FG1510.ZCE 20150826 875.0 885.0 875.0 875.0 875.0 875.0 875.0 -10.0 -10.0 2.0 3.5 112.0 -2.0
213 FG1510.ZCE 20150827 875.0 875.0 0.0 0.0 0.0 112.0 0.0
214 FG1510.ZCE 20150828 899.0 875.0 899.0 899.0 899.0 899.0 899.0 24.0 24.0 2.0 3.6 112.0 0.0
215 FG1510.ZCE 20150831 863.0 899.0 865.0 875.0 863.0 863.0 868.0 -36.0 -31.0 58.0 100.72 116.0 4.0
216 FG1510.ZCE 20150901 821.0 868.0 819.0 853.0 819.0 821.0 835.0 -47.0 -33.0 20.0 33.41 116.0 0.0
217 FG1510.ZCE 20150902 822.0 835.0 820.0 822.0 820.0 822.0 821.0 -13.0 -14.0 12.0 19.71 112.0 -4.0
218 FG1510.ZCE 20150907 821.0 821.0 0.0 0.0 0.0 112.0 0.0
219 FG1510.ZCE 20150908 846.0 821.0 849.0 849.0 846.0 846.0 847.0 25.0 26.0 6.0 10.16 106.0 -6.0
220 FG1510.ZCE 20150909 840.0 847.0 840.0 840.0 840.0 840.0 840.0 -7.0 -7.0 2.0 3.36 106.0 0.0
221 FG1510.ZCE 20150910 849.0 840.0 849.0 849.0 849.0 849.0 849.0 9.0 9.0 4.0 6.79 106.0 0.0
222 FG1510.ZCE 20150911 842.0 849.0 837.0 842.0 826.0 842.0 837.0 -7.0 -12.0 12.0 20.08 108.0 2.0
223 FG1510.ZCE 20150914 836.0 837.0 856.0 856.0 836.0 836.0 848.0 -1.0 11.0 14.0 23.76 108.0 0.0
224 FG1510.ZCE 20150915 849.0 848.0 849.0 849.0 849.0 849.0 849.0 1.0 1.0 6.0 10.19 102.0 -6.0
225 FG1510.ZCE 20150916 849.0 849.0 0.0 0.0 0.0 102.0 0.0
226 FG1510.ZCE 20150917 849.0 849.0 0.0 0.0 0.0 102.0 0.0
227 FG1510.ZCE 20150918 859.0 849.0 859.0 859.0 859.0 859.0 859.0 10.0 10.0 2.0 3.44 100.0 -2.0
228 FG1510.ZCE 20150921 841.0 859.0 845.0 845.0 841.0 841.0 843.0 -18.0 -16.0 22.0 37.09 100.0 0.0
229 FG1510.ZCE 20150922 832.0 843.0 835.0 835.0 832.0 832.0 833.0 -11.0 -10.0 18.0 29.99 100.0 0.0
230 FG1510.ZCE 20150923 834.0 833.0 830.0 834.0 830.0 834.0 831.0 1.0 -2.0 14.0 23.26 88.0 -12.0
231 FG1510.ZCE 20150924 820.0 831.0 830.0 830.0 820.0 820.0 823.0 -11.0 -8.0 24.0 39.48 64.0 -24.0
232 FG1510.ZCE 20150925 820.0 823.0 820.0 820.0 820.0 820.0 820.0 -3.0 -3.0 16.0 26.24 48.0 -16.0
233 FG1510.ZCE 20150928 853.0 820.0 835.0 853.0 820.0 853.0 836.0 33.0 16.0 52.0 86.89 2.0 -46.0
234 FG1510.ZCE 20150929 870.0 836.0 802.0 870.0 802.0 870.0 851.0 34.0 15.0 10.0 17.01 0.0 -2.0
235 FG1510.ZCE 20150930 851.0 851.0 0.0 0.0 0.0 0.0 0.0
236 FG1510.ZCE 20151008 851.0 851.0 0.0 0.0 0.0 0.0 0.0
237 FG1510.ZCE 20151009 851.0 851.0 0.0 0.0 0.0 0.0 0.0
238 FG1510.ZCE 20151012 851.0 851.0 0.0 0.0 0.0 0.0 0.0
239 FG1510.ZCE 20151013 851.0 851.0 0.0 0.0 0.0 0.0 0.0
240 FG1510.ZCE 20151014 851.0 851.0 0.0 0.0 0.0 0.0 0.0
241 FG1510.ZCE 20151015 851.0 851.0 0.0 0.0 0.0 0.0 0.0
242 FG1510.ZCE 20151016 851.0 886.0 35.0 0.0 0.0 0.0 0.0
243 FG1510.ZCE 20151019 886.0 886.0 0.0 0.0 0.0 0.0 0.0
244 FG1510.ZCE 20151020 886.0 886.0 0.0 0.0 0.0 0.0 0.0
245 FG1510.ZCE 20151021 886.0 886.0 0.0 0.0 0.0 0.0 0.0