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/FG1501.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1501.ZCE,20140116,1330.0,1338.0,1368.0,1369.0,1328.0,1330.0,1349.0,-8.0,11.0,456.0,1230.41,380.0,380.0,
FG1501.ZCE,20140117,1341.0,1349.0,1328.0,1344.0,1320.0,1341.0,1334.0,-8.0,-15.0,314.0,837.73,564.0,184.0,
FG1501.ZCE,20140120,1339.0,1334.0,1346.0,1352.0,1335.0,1339.0,1344.0,5.0,10.0,150.0,403.12,542.0,-22.0,
FG1501.ZCE,20140121,1308.0,1344.0,1335.0,1336.0,1308.0,1308.0,1324.0,-36.0,-20.0,394.0,1043.66,746.0,204.0,
FG1501.ZCE,20140122,1322.0,1324.0,1301.0,1327.0,1296.0,1322.0,1311.0,-2.0,-13.0,224.0,587.5,798.0,52.0,
FG1501.ZCE,20140123,1349.0,1311.0,1322.0,1349.0,1316.0,1349.0,1337.0,38.0,26.0,766.0,2048.86,1142.0,344.0,
FG1501.ZCE,20140124,1357.0,1337.0,1345.0,1358.0,1340.0,1357.0,1349.0,20.0,12.0,206.0,555.59,1206.0,64.0,
FG1501.ZCE,20140127,1366.0,1349.0,1356.0,1368.0,1348.0,1366.0,1360.0,17.0,11.0,206.0,560.24,1248.0,42.0,
FG1501.ZCE,20140128,1361.0,1360.0,1360.0,1370.0,1355.0,1361.0,1361.0,1.0,1.0,278.0,756.77,1306.0,58.0,
FG1501.ZCE,20140129,1385.0,1361.0,1360.0,1390.0,1355.0,1385.0,1383.0,24.0,22.0,812.0,2246.78,1752.0,446.0,
FG1501.ZCE,20140130,1385.0,1383.0,1388.0,1388.0,1375.0,1385.0,1380.0,2.0,-3.0,878.0,2423.42,1446.0,-306.0,
FG1501.ZCE,20140207,1367.0,1380.0,1385.0,1387.0,1363.0,1367.0,1372.0,-13.0,-8.0,542.0,1487.27,1432.0,-14.0,
FG1501.ZCE,20140210,1373.0,1372.0,1364.0,1375.0,1358.0,1373.0,1364.0,1.0,-8.0,576.0,1571.11,1512.0,80.0,
FG1501.ZCE,20140211,1372.0,1364.0,1376.0,1377.0,1368.0,1372.0,1373.0,8.0,9.0,306.0,840.13,1606.0,94.0,
FG1501.ZCE,20140212,1391.0,1373.0,1374.0,1398.0,1374.0,1391.0,1384.0,18.0,11.0,614.0,1699.52,2034.0,428.0,
FG1501.ZCE,20140213,1383.0,1384.0,1389.0,1394.0,1383.0,1383.0,1390.0,-1.0,6.0,448.0,1245.3,2074.0,40.0,
FG1501.ZCE,20140214,1384.0,1390.0,1383.0,1389.0,1381.0,1384.0,1384.0,-6.0,-6.0,220.0,609.02,2070.0,-4.0,
FG1501.ZCE,20140217,1392.0,1384.0,1386.0,1400.0,1383.0,1392.0,1393.0,8.0,9.0,422.0,1175.88,2132.0,62.0,
FG1501.ZCE,20140218,1381.0,1393.0,1392.0,1394.0,1380.0,1381.0,1384.0,-12.0,-9.0,288.0,797.45,2094.0,-38.0,
FG1501.ZCE,20140219,1376.0,1384.0,1385.0,1390.0,1371.0,1376.0,1379.0,-8.0,-5.0,466.0,1285.16,2198.0,104.0,
FG1501.ZCE,20140220,1370.0,1379.0,1374.0,1377.0,1367.0,1370.0,1372.0,-9.0,-7.0,530.0,1454.36,2198.0,0.0,
FG1501.ZCE,20140221,1375.0,1372.0,1371.0,1380.0,1368.0,1375.0,1374.0,3.0,2.0,376.0,1033.52,2264.0,66.0,
FG1501.ZCE,20140224,1344.0,1374.0,1372.0,1372.0,1337.0,1344.0,1349.0,-30.0,-25.0,1028.0,2773.0,2058.0,-206.0,
FG1501.ZCE,20140225,1338.0,1349.0,1344.0,1351.0,1338.0,1338.0,1343.0,-11.0,-6.0,502.0,1348.84,2030.0,-28.0,
FG1501.ZCE,20140226,1340.0,1343.0,1336.0,1345.0,1331.0,1340.0,1339.0,-3.0,-4.0,408.0,1092.23,2032.0,2.0,
FG1501.ZCE,20140227,1327.0,1339.0,1342.0,1342.0,1327.0,1327.0,1332.0,-12.0,-7.0,850.0,2263.74,2036.0,4.0,
FG1501.ZCE,20140228,1330.0,1332.0,1326.0,1335.0,1326.0,1330.0,1331.0,-2.0,-1.0,344.0,915.99,2020.0,-16.0,
FG1501.ZCE,20140303,1324.0,1331.0,1328.0,1331.0,1320.0,1324.0,1325.0,-7.0,-6.0,448.0,1187.09,2110.0,90.0,
FG1501.ZCE,20140304,1322.0,1325.0,1324.0,1327.0,1312.0,1322.0,1320.0,-3.0,-5.0,618.0,1631.48,2178.0,68.0,
FG1501.ZCE,20140305,1334.0,1320.0,1327.0,1342.0,1326.0,1334.0,1335.0,14.0,15.0,570.0,1521.56,2140.0,-38.0,
FG1501.ZCE,20140306,1342.0,1335.0,1333.0,1342.0,1330.0,1342.0,1335.0,7.0,0.0,474.0,1265.68,2308.0,168.0,
FG1501.ZCE,20140307,1321.0,1335.0,1340.0,1340.0,1317.0,1321.0,1324.0,-14.0,-11.0,774.0,2049.21,2422.0,114.0,
FG1501.ZCE,20140310,1271.0,1324.0,1317.0,1317.0,1271.0,1271.0,1286.0,-53.0,-38.0,1242.0,3195.01,2594.0,172.0,
FG1501.ZCE,20140311,1310.0,1286.0,1273.0,1314.0,1268.0,1310.0,1294.0,24.0,8.0,1918.0,4962.83,2448.0,-146.0,
FG1501.ZCE,20140312,1309.0,1294.0,1297.0,1316.0,1284.0,1309.0,1303.0,15.0,9.0,1444.0,3762.79,2762.0,314.0,
FG1501.ZCE,20140313,1309.0,1303.0,1315.0,1315.0,1303.0,1309.0,1307.0,6.0,4.0,342.0,894.0,2798.0,36.0,
FG1501.ZCE,20140314,1302.0,1307.0,1302.0,1307.0,1286.0,1302.0,1294.0,-5.0,-13.0,992.0,2568.19,2920.0,122.0,
FG1501.ZCE,20140317,1270.0,1294.0,1305.0,1310.0,1268.0,1270.0,1283.0,-24.0,-11.0,2278.0,5846.88,3332.0,412.0,
FG1501.ZCE,20140318,1291.0,1283.0,1270.0,1299.0,1270.0,1291.0,1286.0,8.0,3.0,1328.0,3415.56,3474.0,142.0,
FG1501.ZCE,20140319,1289.0,1286.0,1289.0,1298.0,1283.0,1289.0,1289.0,3.0,3.0,794.0,2047.47,3660.0,186.0,
FG1501.ZCE,20140320,1285.0,1289.0,1294.0,1299.0,1281.0,1285.0,1291.0,-4.0,2.0,1142.0,2949.58,3616.0,-44.0,
FG1501.ZCE,20140321,1283.0,1291.0,1282.0,1292.0,1279.0,1283.0,1285.0,-8.0,-6.0,894.0,2297.56,3552.0,-64.0,
FG1501.ZCE,20140324,1266.0,1285.0,1280.0,1280.0,1258.0,1266.0,1264.0,-19.0,-21.0,1384.0,3498.03,3578.0,26.0,
FG1501.ZCE,20140325,1278.0,1264.0,1266.0,1298.0,1263.0,1278.0,1281.0,14.0,17.0,1594.0,4083.6,3328.0,-250.0,
FG1501.ZCE,20140326,1256.0,1281.0,1276.0,1283.0,1254.0,1256.0,1265.0,-25.0,-16.0,2226.0,5631.25,3570.0,242.0,
FG1501.ZCE,20140327,1263.0,1265.0,1255.0,1270.0,1255.0,1263.0,1264.0,-2.0,-1.0,1622.0,4099.09,3500.0,-70.0,
FG1501.ZCE,20140328,1284.0,1264.0,1264.0,1284.0,1260.0,1284.0,1274.0,20.0,10.0,1202.0,3062.5,3378.0,-122.0,
FG1501.ZCE,20140331,1285.0,1274.0,1285.0,1291.0,1282.0,1285.0,1286.0,11.0,12.0,974.0,2505.72,3416.0,38.0,
FG1501.ZCE,20140401,1285.0,1286.0,1284.0,1290.0,1278.0,1285.0,1285.0,-1.0,-1.0,1112.0,2857.66,3538.0,122.0,
FG1501.ZCE,20140402,1276.0,1285.0,1288.0,1291.0,1271.0,1276.0,1279.0,-9.0,-6.0,1796.0,4592.76,3576.0,38.0,
FG1501.ZCE,20140403,1278.0,1279.0,1272.0,1278.0,1268.0,1278.0,1274.0,-1.0,-5.0,1936.0,4934.44,3962.0,386.0,
FG1501.ZCE,20140404,1279.0,1274.0,1279.0,1283.0,1271.0,1279.0,1278.0,5.0,4.0,2144.0,5477.96,4082.0,120.0,
FG1501.ZCE,20140408,1306.0,1278.0,1284.0,1308.0,1282.0,1306.0,1296.0,28.0,18.0,2924.0,7580.16,4184.0,102.0,
FG1501.ZCE,20140409,1287.0,1296.0,1307.0,1311.0,1284.0,1287.0,1297.0,-9.0,1.0,6198.0,16082.89,6116.0,1932.0,
FG1501.ZCE,20140410,1288.0,1297.0,1287.0,1294.0,1285.0,1288.0,1290.0,-9.0,-7.0,5582.0,14406.74,8080.0,1964.0,
FG1501.ZCE,20140411,1271.0,1290.0,1289.0,1289.0,1270.0,1271.0,1280.0,-19.0,-10.0,5934.0,15196.81,9084.0,1004.0,
FG1501.ZCE,20140414,1276.0,1280.0,1270.0,1282.0,1269.0,1276.0,1277.0,-4.0,-3.0,3212.0,8200.94,9464.0,380.0,
FG1501.ZCE,20140415,1279.0,1277.0,1277.0,1284.0,1274.0,1279.0,1278.0,2.0,1.0,3156.0,8066.74,9780.0,316.0,
FG1501.ZCE,20140416,1281.0,1278.0,1277.0,1289.0,1277.0,1281.0,1281.0,3.0,3.0,21074.0,53993.01,22206.0,12426.0,
FG1501.ZCE,20140417,1269.0,1281.0,1282.0,1285.0,1268.0,1269.0,1272.0,-12.0,-9.0,14924.0,37968.62,29888.0,7682.0,
FG1501.ZCE,20140418,1252.0,1272.0,1269.0,1269.0,1246.0,1252.0,1253.0,-20.0,-19.0,23006.0,57642.8,40442.0,10554.0,
FG1501.ZCE,20140421,1242.0,1253.0,1252.0,1260.0,1236.0,1242.0,1247.0,-11.0,-6.0,18174.0,45332.9,44190.0,3748.0,
FG1501.ZCE,20140422,1231.0,1247.0,1242.0,1242.0,1199.0,1231.0,1225.0,-16.0,-22.0,22096.0,54152.24,47884.0,3694.0,
FG1501.ZCE,20140423,1231.0,1225.0,1229.0,1234.0,1224.0,1231.0,1230.0,6.0,5.0,23278.0,57269.77,59170.0,11286.0,
FG1501.ZCE,20140424,1235.0,1230.0,1233.0,1237.0,1227.0,1235.0,1233.0,5.0,3.0,12628.0,31131.74,63530.0,4360.0,
FG1501.ZCE,20140425,1218.0,1233.0,1235.0,1237.0,1217.0,1218.0,1225.0,-15.0,-8.0,32576.0,79836.47,76690.0,13160.0,
FG1501.ZCE,20140428,1210.0,1225.0,1216.0,1217.0,1198.0,1210.0,1206.0,-15.0,-19.0,41572.0,100262.61,89674.0,12984.0,
FG1501.ZCE,20140429,1228.0,1206.0,1213.0,1230.0,1209.0,1228.0,1223.0,22.0,17.0,29902.0,73146.45,87758.0,-1916.0,
FG1501.ZCE,20140430,1210.0,1223.0,1228.0,1230.0,1206.0,1210.0,1215.0,-13.0,-8.0,39220.0,95333.44,103986.0,16228.0,
FG1501.ZCE,20140505,1219.0,1215.0,1205.0,1220.0,1204.0,1219.0,1216.0,4.0,1.0,16364.0,39799.92,103064.0,-922.0,
FG1501.ZCE,20140506,1207.0,1216.0,1219.0,1224.0,1206.0,1207.0,1213.0,-9.0,-3.0,26836.0,65126.4,110082.0,7018.0,
FG1501.ZCE,20140507,1191.0,1213.0,1206.0,1209.0,1188.0,1191.0,1196.0,-22.0,-17.0,53868.0,128866.19,126112.0,16030.0,
FG1501.ZCE,20140508,1187.0,1196.0,1191.0,1196.0,1183.0,1187.0,1188.0,-9.0,-8.0,47902.0,113773.26,138370.0,12258.0,
FG1501.ZCE,20140509,1185.0,1188.0,1189.0,1194.0,1184.0,1185.0,1187.0,-3.0,-1.0,23258.0,55222.27,141552.0,3182.0,
FG1501.ZCE,20140512,1180.0,1187.0,1185.0,1191.0,1176.0,1180.0,1183.0,-7.0,-4.0,41460.0,98120.66,142744.0,1192.0,
FG1501.ZCE,20140513,1173.0,1183.0,1182.0,1183.0,1171.0,1173.0,1176.0,-10.0,-7.0,34780.0,81809.96,146028.0,3284.0,
FG1501.ZCE,20140514,1175.0,1176.0,1173.0,1183.0,1172.0,1175.0,1176.0,-1.0,0.0,26374.0,62049.53,140510.0,-5518.0,
FG1501.ZCE,20140515,1163.0,1176.0,1175.0,1176.0,1163.0,1163.0,1170.0,-13.0,-6.0,22510.0,52672.65,141704.0,1194.0,
FG1501.ZCE,20140516,1149.0,1170.0,1162.0,1167.0,1146.0,1149.0,1157.0,-21.0,-13.0,36524.0,84515.03,137192.0,-4512.0,
FG1501.ZCE,20140519,1145.0,1157.0,1151.0,1152.0,1143.0,1145.0,1148.0,-12.0,-9.0,24204.0,55568.26,136988.0,-204.0,
FG1501.ZCE,20140520,1120.0,1148.0,1146.0,1147.0,1109.0,1120.0,1123.0,-28.0,-25.0,72030.0,161742.18,140366.0,3378.0,
FG1501.ZCE,20140521,1118.0,1123.0,1122.0,1123.0,1111.0,1118.0,1119.0,-5.0,-4.0,39680.0,88777.16,139900.0,-466.0,
FG1501.ZCE,20140522,1120.0,1119.0,1120.0,1130.0,1117.0,1120.0,1122.0,1.0,3.0,47856.0,107422.59,144088.0,4188.0,
FG1501.ZCE,20140523,1121.0,1122.0,1122.0,1127.0,1115.0,1121.0,1122.0,-1.0,0.0,32458.0,72862.76,143304.0,-784.0,
FG1501.ZCE,20140526,1131.0,1122.0,1122.0,1137.0,1120.0,1131.0,1130.0,9.0,8.0,84370.0,190592.04,146822.0,3518.0,
FG1501.ZCE,20140527,1124.0,1130.0,1131.0,1133.0,1121.0,1124.0,1126.0,-6.0,-4.0,63644.0,143294.5,146356.0,-466.0,
FG1501.ZCE,20140528,1120.0,1126.0,1123.0,1130.0,1119.0,1120.0,1123.0,-6.0,-3.0,53792.0,120800.68,140880.0,-5476.0,
FG1501.ZCE,20140529,1108.0,1123.0,1120.0,1124.0,1107.0,1108.0,1117.0,-15.0,-6.0,42876.0,95793.18,142238.0,1358.0,
FG1501.ZCE,20140530,1087.0,1117.0,1108.0,1111.0,1085.0,1087.0,1095.0,-30.0,-22.0,68696.0,150404.82,145340.0,3102.0,
FG1501.ZCE,20140603,1069.0,1095.0,1090.0,1090.0,1066.0,1069.0,1076.0,-26.0,-19.0,74328.0,159971.48,153302.0,7962.0,
FG1501.ZCE,20140604,1070.0,1076.0,1067.0,1076.0,1064.0,1070.0,1069.0,-6.0,-7.0,51250.0,109616.53,152998.0,-304.0,
FG1501.ZCE,20140605,1075.0,1069.0,1073.0,1078.0,1065.0,1075.0,1072.0,6.0,3.0,72018.0,154475.69,156644.0,3646.0,
FG1501.ZCE,20140606,1075.0,1072.0,1077.0,1079.0,1070.0,1075.0,1075.0,3.0,3.0,51518.0,110738.13,160016.0,3372.0,
FG1501.ZCE,20140609,1059.0,1075.0,1068.0,1071.0,1058.0,1059.0,1065.0,-16.0,-10.0,63800.0,135884.77,169352.0,9336.0,
FG1501.ZCE,20140610,1061.0,1065.0,1060.0,1066.0,1058.0,1061.0,1063.0,-4.0,-2.0,39350.0,83651.34,167844.0,-1508.0,
FG1501.ZCE,20140611,1053.0,1063.0,1062.0,1066.0,1053.0,1053.0,1062.0,-10.0,-1.0,39466.0,83807.04,170186.0,2342.0,
FG1501.ZCE,20140612,1049.0,1062.0,1051.0,1056.0,1047.0,1049.0,1052.0,-13.0,-10.0,75586.0,159019.55,172264.0,2078.0,
FG1501.ZCE,20140613,1053.0,1052.0,1047.0,1062.0,1047.0,1053.0,1056.0,1.0,4.0,76298.0,161142.54,168470.0,-3794.0,
FG1501.ZCE,20140616,1032.0,1056.0,1056.0,1057.0,1031.0,1032.0,1043.0,-24.0,-13.0,87744.0,183007.04,171788.0,3318.0,
FG1501.ZCE,20140617,1039.0,1043.0,1030.0,1043.0,1026.0,1039.0,1035.0,-4.0,-8.0,88136.0,182360.55,163154.0,-8634.0,
FG1501.ZCE,20140618,1041.0,1035.0,1040.0,1049.0,1032.0,1041.0,1041.0,6.0,6.0,92634.0,192800.16,167888.0,4734.0,
FG1501.ZCE,20140619,1042.0,1041.0,1041.0,1050.0,1040.0,1042.0,1045.0,1.0,4.0,66848.0,139765.84,170874.0,2986.0,
FG1501.ZCE,20140620,1058.0,1045.0,1044.0,1060.0,1039.0,1058.0,1051.0,13.0,6.0,116988.0,245869.23,165680.0,-5194.0,
FG1501.ZCE,20140623,1062.0,1051.0,1061.0,1074.0,1058.0,1062.0,1065.0,11.0,14.0,92284.0,196592.76,157372.0,-8308.0,
FG1501.ZCE,20140624,1061.0,1065.0,1065.0,1065.0,1054.0,1061.0,1059.0,-4.0,-6.0,47030.0,99588.12,157438.0,66.0,
FG1501.ZCE,20140625,1061.0,1059.0,1062.0,1072.0,1060.0,1061.0,1065.0,2.0,6.0,67460.0,143632.82,167896.0,10458.0,
FG1501.ZCE,20140626,1082.0,1065.0,1061.0,1083.0,1060.0,1082.0,1074.0,17.0,9.0,132964.0,285688.39,162938.0,-4958.0,
FG1501.ZCE,20140627,1064.0,1074.0,1085.0,1086.0,1063.0,1064.0,1075.0,-10.0,1.0,84316.0,181212.16,169588.0,6650.0,
FG1501.ZCE,20140630,1057.0,1075.0,1063.0,1067.0,1054.0,1057.0,1060.0,-18.0,-15.0,73438.0,155633.04,168598.0,-990.0,
FG1501.ZCE,20140701,1054.0,1060.0,1065.0,1066.0,1050.0,1054.0,1057.0,-6.0,-3.0,116210.0,245713.89,165162.0,-3436.0,
FG1501.ZCE,20140702,1062.0,1057.0,1055.0,1064.0,1045.0,1062.0,1056.0,5.0,-1.0,100072.0,211368.75,162118.0,-3044.0,
FG1501.ZCE,20140703,1069.0,1056.0,1064.0,1075.0,1063.0,1069.0,1070.0,13.0,14.0,119124.0,254832.02,159708.0,-2410.0,
FG1501.ZCE,20140704,1057.0,1070.0,1070.0,1070.0,1057.0,1057.0,1064.0,-13.0,-6.0,71620.0,152340.58,161862.0,2154.0,
FG1501.ZCE,20140707,1050.0,1064.0,1057.0,1058.0,1042.0,1050.0,1051.0,-14.0,-13.0,120384.0,252964.92,167372.0,5510.0,
FG1501.ZCE,20140708,1036.0,1051.0,1049.0,1053.0,1031.0,1036.0,1040.0,-15.0,-11.0,159392.0,331404.72,192880.0,25508.0,
FG1501.ZCE,20140709,998.0,1040.0,1035.0,1040.0,998.0,998.0,1015.0,-42.0,-25.0,311944.0,633194.64,261962.0,69082.0,
FG1501.ZCE,20140710,997.0,1015.0,996.0,1005.0,993.0,997.0,999.0,-18.0,-16.0,320018.0,639682.71,296402.0,34440.0,
FG1501.ZCE,20140711,984.0,999.0,1000.0,1001.0,981.0,984.0,989.0,-15.0,-10.0,336600.0,665785.87,326900.0,30498.0,
FG1501.ZCE,20140714,976.0,989.0,982.0,994.0,975.0,976.0,985.0,-13.0,-4.0,348664.0,687126.98,371980.0,45080.0,
FG1501.ZCE,20140715,987.0,985.0,982.0,991.0,976.0,987.0,985.0,2.0,0.0,438936.0,864402.51,388996.0,17016.0,
FG1501.ZCE,20140716,991.0,985.0,985.0,997.0,983.0,991.0,990.0,6.0,5.0,405936.0,803367.62,383346.0,-5650.0,
FG1501.ZCE,20140717,1000.0,990.0,988.0,1004.0,988.0,1000.0,998.0,10.0,8.0,487940.0,974019.51,367870.0,-15476.0,
FG1501.ZCE,20140718,990.0,998.0,1000.0,1002.0,985.0,990.0,992.0,-8.0,-6.0,444122.0,880695.04,347202.0,-20668.0,
FG1501.ZCE,20140721,1022.0,992.0,990.0,1032.0,987.0,1022.0,1017.0,30.0,25.0,1179668.0,2398652.72,405364.0,58162.0,
FG1501.ZCE,20140722,1019.0,1017.0,1021.0,1027.0,1013.0,1019.0,1019.0,2.0,2.0,614864.0,1252842.78,388076.0,-17288.0,
FG1501.ZCE,20140723,1014.0,1019.0,1019.0,1026.0,1008.0,1014.0,1015.0,-5.0,-4.0,532806.0,1081628.22,402576.0,14500.0,
FG1501.ZCE,20140724,1014.0,1015.0,1015.0,1033.0,1011.0,1014.0,1020.0,-1.0,5.0,928074.0,1893137.91,371788.0,-30788.0,
FG1501.ZCE,20140725,1005.0,1020.0,1012.0,1016.0,992.0,1005.0,1002.0,-15.0,-18.0,1009344.0,2023223.73,386396.0,14608.0,
FG1501.ZCE,20140728,1013.0,1002.0,1005.0,1014.0,996.0,1013.0,1005.0,11.0,3.0,692916.0,1392160.52,356078.0,-30318.0,
FG1501.ZCE,20140729,1034.0,1005.0,1016.0,1035.0,1015.0,1034.0,1025.0,29.0,20.0,807698.0,1655046.91,397170.0,41092.0,
FG1501.ZCE,20140730,1037.0,1025.0,1029.0,1041.0,1023.0,1037.0,1032.0,12.0,7.0,1117156.0,2305902.86,422712.0,25542.0,
FG1501.ZCE,20140731,1029.0,1032.0,1037.0,1045.0,1026.0,1029.0,1034.0,-3.0,2.0,810316.0,1675382.94,389602.0,-33110.0,
FG1501.ZCE,20140801,1024.0,1034.0,1025.0,1033.0,1021.0,1024.0,1026.0,-10.0,-8.0,635680.0,1304558.84,374814.0,-14788.0,
FG1501.ZCE,20140804,1047.0,1026.0,1024.0,1048.0,1023.0,1047.0,1038.0,21.0,12.0,759592.0,1577562.28,428176.0,53362.0,
FG1501.ZCE,20140805,1044.0,1038.0,1047.0,1056.0,1042.0,1044.0,1047.0,6.0,9.0,706962.0,1480619.09,409050.0,-19126.0,
FG1501.ZCE,20140806,1043.0,1047.0,1042.0,1050.0,1038.0,1043.0,1044.0,-4.0,-3.0,534258.0,1115879.64,409468.0,418.0,
FG1501.ZCE,20140807,1044.0,1044.0,1045.0,1054.0,1041.0,1044.0,1047.0,0.0,3.0,499718.0,1046233.6,404160.0,-5308.0,
FG1501.ZCE,20140808,1028.0,1047.0,1046.0,1048.0,1027.0,1028.0,1034.0,-19.0,-13.0,568208.0,1175376.1,406612.0,2452.0,
FG1501.ZCE,20140811,1026.0,1034.0,1028.0,1036.0,1025.0,1026.0,1032.0,-8.0,-2.0,450628.0,929903.51,406326.0,-286.0,
FG1501.ZCE,20140812,1027.0,1032.0,1025.0,1031.0,1019.0,1027.0,1027.0,-5.0,-5.0,393788.0,808471.44,398898.0,-7428.0,
FG1501.ZCE,20140813,1029.0,1027.0,1037.0,1045.0,1026.0,1029.0,1036.0,2.0,9.0,757126.0,1568583.63,381822.0,-17076.0,
FG1501.ZCE,20140814,1001.0,1036.0,1028.0,1028.0,996.0,1001.0,1008.0,-35.0,-28.0,804714.0,1623049.65,393096.0,11274.0,
FG1501.ZCE,20140815,1017.0,1008.0,1001.0,1018.0,999.0,1017.0,1009.0,9.0,1.0,497648.0,1004448.97,378710.0,-14386.0,
FG1501.ZCE,20140818,1033.0,1009.0,1019.0,1033.0,1016.0,1033.0,1024.0,24.0,15.0,651796.0,1334700.34,402742.0,24032.0,
FG1501.ZCE,20140819,1050.0,1024.0,1034.0,1051.0,1028.0,1050.0,1039.0,26.0,15.0,1045118.0,2171964.88,494726.0,91984.0,
FG1501.ZCE,20140820,1044.0,1039.0,1048.0,1053.0,1042.0,1044.0,1046.0,5.0,7.0,828458.0,1733731.78,502078.0,7352.0,
FG1501.ZCE,20140821,1066.0,1046.0,1048.0,1072.0,1047.0,1066.0,1064.0,20.0,18.0,1444428.0,3073501.26,554470.0,52392.0,
FG1501.ZCE,20140822,1072.0,1064.0,1065.0,1072.0,1060.0,1072.0,1066.0,8.0,2.0,827514.0,1763794.22,536738.0,-17732.0,
FG1501.ZCE,20140825,1068.0,1066.0,1075.0,1078.0,1060.0,1068.0,1066.0,2.0,0.0,871738.0,1858795.64,574336.0,37598.0,
FG1501.ZCE,20140826,1077.0,1066.0,1070.0,1079.0,1062.0,1077.0,1070.0,11.0,4.0,922156.0,1973085.69,601536.0,27200.0,
FG1501.ZCE,20140827,1062.0,1070.0,1080.0,1082.0,1060.0,1062.0,1070.0,-8.0,0.0,869050.0,1859175.75,551760.0,-49776.0,
FG1501.ZCE,20140828,1050.0,1070.0,1062.0,1065.0,1048.0,1050.0,1057.0,-20.0,-13.0,1071016.0,2264280.56,561278.0,9518.0,
FG1501.ZCE,20140829,1064.0,1057.0,1048.0,1065.0,1046.0,1064.0,1056.0,7.0,-1.0,798924.0,1687134.31,574818.0,13540.0,
FG1501.ZCE,20140901,1013.0,1056.0,1063.0,1064.0,1013.0,1013.0,1036.0,-43.0,-20.0,1483384.0,3073510.03,537986.0,-36832.0,
FG1501.ZCE,20140902,1018.0,1036.0,1013.0,1024.0,1004.0,1018.0,1014.0,-18.0,-22.0,1084346.0,2199375.56,491352.0,-46634.0,
FG1501.ZCE,20140903,1013.0,1014.0,1017.0,1027.0,1010.0,1013.0,1019.0,-1.0,5.0,995820.0,2029827.34,501904.0,10552.0,
FG1501.ZCE,20140904,1023.0,1019.0,1017.0,1030.0,1016.0,1023.0,1024.0,4.0,5.0,846618.0,1733887.97,528536.0,26632.0,
FG1501.ZCE,20140905,1012.0,1024.0,1027.0,1031.0,1002.0,1012.0,1013.0,-12.0,-11.0,1419558.0,2876537.33,521648.0,-6888.0,
FG1501.ZCE,20140909,1019.0,1013.0,1015.0,1020.0,1009.0,1019.0,1015.0,6.0,2.0,866068.0,1758485.69,529726.0,8078.0,
FG1501.ZCE,20140910,1002.0,1015.0,1018.0,1029.0,998.0,1002.0,1014.0,-13.0,-1.0,1726980.0,3503025.33,643926.0,114200.0,
FG1501.ZCE,20140911,1017.0,1014.0,1002.0,1017.0,1000.0,1017.0,1008.0,3.0,-6.0,1251676.0,2523685.24,621534.0,-22392.0,
FG1501.ZCE,20140912,1027.0,1008.0,1017.0,1029.0,1013.0,1027.0,1020.0,19.0,12.0,984144.0,2008085.84,591818.0,-29716.0,
FG1501.ZCE,20140915,1047.0,1020.0,1026.0,1052.0,1020.0,1047.0,1037.0,27.0,17.0,1430408.0,2965556.74,556338.0,-35480.0,
FG1501.ZCE,20140916,1049.0,1037.0,1047.0,1054.0,1040.0,1049.0,1046.0,12.0,9.0,1099704.0,2300401.78,491714.0,-64624.0,
FG1501.ZCE,20140917,1054.0,1046.0,1056.0,1056.0,1042.0,1054.0,1050.0,8.0,4.0,933994.0,1961295.36,516584.0,24870.0,
FG1501.ZCE,20140918,1049.0,1050.0,1052.0,1054.0,1043.0,1049.0,1048.0,-1.0,-2.0,768360.0,1610164.56,504262.0,-12322.0,
FG1501.ZCE,20140919,1040.0,1048.0,1047.0,1050.0,1025.0,1040.0,1035.0,-8.0,-13.0,1488816.0,3081684.0,517028.0,12766.0,
FG1501.ZCE,20140922,1037.0,1035.0,1038.0,1046.0,1012.0,1037.0,1030.0,2.0,-5.0,2441098.0,5026254.25,657740.0,140712.0,
FG1501.ZCE,20140923,1072.0,1030.0,1039.0,1072.0,1037.0,1072.0,1062.0,42.0,32.0,2325120.0,4937550.72,616462.0,-41278.0,
FG1501.ZCE,20140924,1077.0,1062.0,1069.0,1084.0,1058.0,1077.0,1069.0,15.0,7.0,1574980.0,3368791.04,647664.0,31202.0,
FG1501.ZCE,20140925,1040.0,1069.0,1075.0,1076.0,1027.0,1040.0,1056.0,-29.0,-13.0,2006534.0,4236462.41,560074.0,-87590.0,
FG1501.ZCE,20140926,1038.0,1056.0,1037.0,1048.0,1029.0,1038.0,1039.0,-18.0,-17.0,1509920.0,3137065.84,476558.0,-83516.0,
FG1501.ZCE,20140929,1033.0,1039.0,1035.0,1043.0,1023.0,1033.0,1032.0,-6.0,-7.0,951706.0,1964632.1,398858.0,-77700.0,
FG1501.ZCE,20140930,1040.0,1032.0,1034.0,1045.0,1026.0,1040.0,1036.0,8.0,4.0,549304.0,1138261.98,365360.0,-33498.0,
FG1501.ZCE,20141008,1023.0,1036.0,1045.0,1049.0,1020.0,1023.0,1031.0,-13.0,-5.0,670382.0,1382960.4,415950.0,50590.0,
FG1501.ZCE,20141009,1036.0,1031.0,1023.0,1038.0,1017.0,1036.0,1028.0,5.0,-3.0,957566.0,1969193.71,431390.0,15440.0,
FG1501.ZCE,20141010,1023.0,1028.0,1034.0,1035.0,1021.0,1023.0,1026.0,-5.0,-2.0,830294.0,1703765.37,464452.0,33062.0,
FG1501.ZCE,20141013,1023.0,1026.0,1024.0,1042.0,1020.0,1023.0,1030.0,-3.0,4.0,1431270.0,2948281.34,522012.0,57560.0,
FG1501.ZCE,20141014,1028.0,1030.0,1018.0,1030.0,1004.0,1028.0,1017.0,-2.0,-13.0,1604860.0,3264495.13,491446.0,-30566.0,
FG1501.ZCE,20141015,1025.0,1017.0,1026.0,1033.0,1019.0,1025.0,1026.0,8.0,9.0,743210.0,1524392.2,494732.0,3286.0,
FG1501.ZCE,20141016,1020.0,1026.0,1020.0,1028.0,1015.0,1020.0,1022.0,-6.0,-4.0,776896.0,1587509.68,483314.0,-11418.0,
FG1501.ZCE,20141017,1015.0,1022.0,1021.0,1027.0,1006.0,1015.0,1014.0,-7.0,-8.0,1222472.0,2480321.86,605304.0,121990.0,
FG1501.ZCE,20141020,1015.0,1014.0,1019.0,1022.0,1008.0,1015.0,1014.0,1.0,0.0,752214.0,1525134.08,614584.0,9280.0,
FG1501.ZCE,20141021,1024.0,1014.0,1013.0,1026.0,1011.0,1024.0,1020.0,10.0,6.0,669754.0,1366669.96,527218.0,-87366.0,
FG1501.ZCE,20141022,1022.0,1020.0,1026.0,1029.0,1019.0,1022.0,1024.0,2.0,4.0,427572.0,875472.0,478422.0,-48796.0,
FG1501.ZCE,20141023,1027.0,1024.0,1019.0,1029.0,1014.0,1027.0,1022.0,3.0,-2.0,505528.0,1033030.95,473948.0,-4474.0,
FG1501.ZCE,20141024,1032.0,1022.0,1027.0,1036.0,1026.0,1032.0,1031.0,10.0,9.0,451188.0,930163.66,476342.0,2394.0,
FG1501.ZCE,20141027,1027.0,1031.0,1030.0,1033.0,1023.0,1027.0,1027.0,-4.0,-4.0,231852.0,476173.84,461196.0,-15146.0,
FG1501.ZCE,20141028,1026.0,1027.0,1027.0,1031.0,1021.0,1026.0,1026.0,-1.0,-1.0,278508.0,571297.62,437142.0,-24054.0,
FG1501.ZCE,20141029,1034.0,1026.0,1026.0,1034.0,1025.0,1034.0,1029.0,8.0,3.0,201306.0,414464.06,439854.0,2712.0,
FG1501.ZCE,20141030,1036.0,1029.0,1034.0,1048.0,1031.0,1036.0,1040.0,7.0,11.0,564070.0,1173004.91,409186.0,-30668.0,
FG1501.ZCE,20141031,1044.0,1040.0,1036.0,1047.0,1032.0,1044.0,1040.0,4.0,0.0,274118.0,570189.99,410890.0,1704.0,
FG1501.ZCE,20141103,1046.0,1040.0,1044.0,1058.0,1041.0,1046.0,1047.0,6.0,7.0,374486.0,784377.92,414180.0,3290.0,
FG1501.ZCE,20141104,1024.0,1047.0,1044.0,1044.0,1021.0,1024.0,1030.0,-23.0,-17.0,505302.0,1040614.27,367522.0,-46658.0,
FG1501.ZCE,20141105,1017.0,1030.0,1025.0,1028.0,1016.0,1017.0,1022.0,-13.0,-8.0,262354.0,536357.12,362076.0,-5446.0,
FG1501.ZCE,20141106,1020.0,1022.0,1018.0,1026.0,1014.0,1020.0,1020.0,-2.0,-2.0,212526.0,433716.93,353668.0,-8408.0,
FG1501.ZCE,20141107,1030.0,1020.0,1021.0,1032.0,1020.0,1030.0,1028.0,10.0,8.0,210434.0,432488.09,331250.0,-22418.0,
FG1501.ZCE,20141110,1044.0,1028.0,1034.0,1046.0,1033.0,1044.0,1042.0,16.0,14.0,411062.0,856498.94,358534.0,27284.0,
FG1501.ZCE,20141111,1044.0,1042.0,1043.0,1047.0,1036.0,1044.0,1042.0,2.0,0.0,205176.0,427530.54,367022.0,8488.0,
FG1501.ZCE,20141112,1053.0,1042.0,1047.0,1060.0,1041.0,1053.0,1051.0,11.0,9.0,390378.0,820495.06,382196.0,15174.0,
FG1501.ZCE,20141113,1045.0,1051.0,1051.0,1052.0,1041.0,1045.0,1045.0,-6.0,-6.0,162526.0,339803.01,339452.0,-42744.0,
FG1501.ZCE,20141114,1042.0,1045.0,1042.0,1051.0,1037.0,1042.0,1042.0,-3.0,-3.0,231374.0,482282.15,283322.0,-56130.0,
FG1501.ZCE,20141117,1039.0,1042.0,1044.0,1046.0,1037.0,1039.0,1041.0,-3.0,-1.0,80542.0,167710.0,264538.0,-18784.0,
FG1501.ZCE,20141118,1039.0,1041.0,1039.0,1041.0,1031.0,1039.0,1037.0,-2.0,-4.0,91802.0,190336.38,250114.0,-14424.0,
FG1501.ZCE,20141119,1045.0,1037.0,1039.0,1046.0,1034.0,1045.0,1041.0,8.0,4.0,73516.0,153059.02,234618.0,-15496.0,
FG1501.ZCE,20141120,1038.0,1041.0,1044.0,1048.0,1036.0,1038.0,1041.0,-3.0,0.0,90530.0,188529.23,215850.0,-18768.0,
FG1501.ZCE,20141121,1033.0,1041.0,1037.0,1038.0,1032.0,1033.0,1035.0,-8.0,-6.0,45034.0,93209.12,202102.0,-13748.0,
FG1501.ZCE,20141124,1038.0,1035.0,1040.0,1042.0,1035.0,1038.0,1038.0,3.0,3.0,31806.0,66044.73,194264.0,-7838.0,
FG1501.ZCE,20141125,1042.0,1038.0,1036.0,1048.0,1035.0,1042.0,1042.0,4.0,4.0,68026.0,141711.29,179056.0,-15208.0,
FG1501.ZCE,20141126,1045.0,1042.0,1041.0,1048.0,1039.0,1045.0,1044.0,3.0,2.0,24706.0,51564.56,173016.0,-6040.0,
FG1501.ZCE,20141127,1049.0,1044.0,1047.0,1052.0,1043.0,1049.0,1048.0,5.0,4.0,25462.0,53348.48,169518.0,-3498.0,
FG1501.ZCE,20141128,1052.0,1048.0,1045.0,1054.0,1045.0,1052.0,1050.0,4.0,2.0,36018.0,75653.6,156758.0,-12760.0,
FG1501.ZCE,20141201,1045.0,1050.0,1045.0,1051.0,1041.0,1045.0,1045.0,-5.0,-5.0,55868.0,116805.66,131610.0,-25148.0,
FG1501.ZCE,20141202,1055.0,1045.0,1050.0,1065.0,1046.0,1055.0,1052.0,10.0,7.0,36440.0,76686.36,119760.0,-11850.0,
FG1501.ZCE,20141203,1054.0,1052.0,1055.0,1064.0,1048.0,1054.0,1054.0,2.0,2.0,26416.0,55703.53,112454.0,-7306.0,
FG1501.ZCE,20141204,1051.0,1054.0,1055.0,1060.0,1050.0,1051.0,1054.0,-3.0,0.0,34854.0,73499.24,96034.0,-16420.0,
FG1501.ZCE,20141205,1060.0,1054.0,1051.0,1061.0,1050.0,1060.0,1055.0,6.0,1.0,18020.0,38013.42,88970.0,-7064.0,
FG1501.ZCE,20141208,1064.0,1055.0,1062.0,1068.0,1058.0,1064.0,1063.0,9.0,8.0,30536.0,64919.45,78660.0,-10310.0,
FG1501.ZCE,20141209,1069.0,1063.0,1064.0,1076.0,1060.0,1069.0,1068.0,6.0,5.0,37770.0,80686.91,66318.0,-12342.0,
FG1501.ZCE,20141210,1068.0,1068.0,1070.0,1073.0,1063.0,1068.0,1065.0,0.0,-3.0,26314.0,56066.72,54540.0,-11778.0,
FG1501.ZCE,20141211,1068.0,1065.0,1068.0,1073.0,1063.0,1068.0,1068.0,3.0,3.0,22148.0,47291.62,43678.0,-10862.0,
FG1501.ZCE,20141212,1074.0,1068.0,1068.0,1078.0,1066.0,1074.0,1073.0,6.0,5.0,21750.0,46679.44,29028.0,-14650.0,
FG1501.ZCE,20141215,1067.0,1073.0,1076.0,1078.0,1066.0,1067.0,1072.0,-6.0,-1.0,11030.0,23649.98,22904.0,-6124.0,
FG1501.ZCE,20141216,1069.0,1072.0,1066.0,1072.0,1065.0,1069.0,1069.0,-3.0,-3.0,6502.0,13899.45,19634.0,-3270.0,
FG1501.ZCE,20141217,1073.0,1069.0,1066.0,1074.0,1066.0,1073.0,1071.0,4.0,2.0,6700.0,14347.48,15208.0,-4426.0,
FG1501.ZCE,20141218,1076.0,1071.0,1073.0,1076.0,1071.0,1076.0,1074.0,5.0,3.0,3370.0,7237.03,12904.0,-2304.0,
FG1501.ZCE,20141219,1076.0,1074.0,1078.0,1078.0,1073.0,1076.0,1075.0,2.0,1.0,2970.0,6388.04,10474.0,-2430.0,
FG1501.ZCE,20141222,1076.0,1075.0,1078.0,1082.0,1075.0,1076.0,1079.0,1.0,4.0,4160.0,8975.5,8628.0,-1846.0,
FG1501.ZCE,20141223,1085.0,1079.0,1076.0,1085.0,1076.0,1085.0,1082.0,6.0,3.0,3148.0,6813.42,8296.0,-332.0,
FG1501.ZCE,20141224,1089.0,1082.0,1085.0,1100.0,1082.0,1089.0,1091.0,7.0,9.0,4034.0,8804.13,6430.0,-1866.0,
FG1501.ZCE,20141225,1084.0,1091.0,1088.0,1102.0,1082.0,1084.0,1092.0,-7.0,1.0,3296.0,7195.28,5598.0,-832.0,
FG1501.ZCE,20141226,1088.0,1092.0,1080.0,1099.0,1066.0,1088.0,1081.0,-4.0,-11.0,2406.0,5202.16,4762.0,-836.0,
FG1501.ZCE,20141229,1089.0,1081.0,1086.0,1099.0,1084.0,1089.0,1090.0,8.0,9.0,1698.0,3701.83,3660.0,-1102.0,
FG1501.ZCE,20141230,1118.0,1090.0,1099.0,1134.0,1091.0,1118.0,1118.0,28.0,28.0,4548.0,10165.98,3832.0,172.0,
FG1501.ZCE,20141231,1119.0,1118.0,1121.0,1174.0,1111.0,1119.0,1119.0,1.0,1.0,2906.0,6505.8,1778.0,-2054.0,
FG1501.ZCE,20150105,1098.0,1119.0,1070.0,1120.0,1063.0,1098.0,1085.0,-21.0,-34.0,42.0,91.18,1744.0,-34.0,
FG1501.ZCE,20150106,1098.0,1085.0,1115.0,1115.0,1090.0,1098.0,1098.0,13.0,13.0,116.0,254.79,1638.0,-106.0,
FG1501.ZCE,20150107,1085.0,1098.0,1085.0,1085.0,1085.0,1085.0,1085.0,-13.0,-13.0,106.0,230.02,1532.0,-106.0,
FG1501.ZCE,20150108,1090.0,1085.0,1100.0,1100.0,1090.0,1090.0,1096.0,5.0,11.0,16.0,35.08,1516.0,-16.0,
FG1501.ZCE,20150109,,1096.0,,,,,1096.0,,0.0,0.0,0.0,1516.0,0.0,
FG1501.ZCE,20150112,1083.0,1096.0,1100.0,1100.0,1083.0,1083.0,1083.0,-13.0,-13.0,602.0,1304.0,1514.0,-2.0,
FG1501.ZCE,20150113,1090.0,1083.0,1084.0,1100.0,1084.0,1090.0,1087.0,7.0,4.0,104.0,226.08,1494.0,-20.0,
FG1501.ZCE,20150114,1080.0,1087.0,1090.0,1090.0,1080.0,1080.0,1080.0,-7.0,-7.0,594.0,1283.18,900.0,-594.0,
FG1501.ZCE,20150115,,1080.0,,,,,1080.0,,0.0,0.0,0.0,900.0,0.0,
FG1501.ZCE,20150116,1110.0,1080.0,1080.0,1110.0,1080.0,1110.0,1091.0,30.0,11.0,892.0,1946.72,0.0,-900.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1501.ZCE 20140116 1330.0 1338.0 1368.0 1369.0 1328.0 1330.0 1349.0 -8.0 11.0 456.0 1230.41 380.0 380.0
3 FG1501.ZCE 20140117 1341.0 1349.0 1328.0 1344.0 1320.0 1341.0 1334.0 -8.0 -15.0 314.0 837.73 564.0 184.0
4 FG1501.ZCE 20140120 1339.0 1334.0 1346.0 1352.0 1335.0 1339.0 1344.0 5.0 10.0 150.0 403.12 542.0 -22.0
5 FG1501.ZCE 20140121 1308.0 1344.0 1335.0 1336.0 1308.0 1308.0 1324.0 -36.0 -20.0 394.0 1043.66 746.0 204.0
6 FG1501.ZCE 20140122 1322.0 1324.0 1301.0 1327.0 1296.0 1322.0 1311.0 -2.0 -13.0 224.0 587.5 798.0 52.0
7 FG1501.ZCE 20140123 1349.0 1311.0 1322.0 1349.0 1316.0 1349.0 1337.0 38.0 26.0 766.0 2048.86 1142.0 344.0
8 FG1501.ZCE 20140124 1357.0 1337.0 1345.0 1358.0 1340.0 1357.0 1349.0 20.0 12.0 206.0 555.59 1206.0 64.0
9 FG1501.ZCE 20140127 1366.0 1349.0 1356.0 1368.0 1348.0 1366.0 1360.0 17.0 11.0 206.0 560.24 1248.0 42.0
10 FG1501.ZCE 20140128 1361.0 1360.0 1360.0 1370.0 1355.0 1361.0 1361.0 1.0 1.0 278.0 756.77 1306.0 58.0
11 FG1501.ZCE 20140129 1385.0 1361.0 1360.0 1390.0 1355.0 1385.0 1383.0 24.0 22.0 812.0 2246.78 1752.0 446.0
12 FG1501.ZCE 20140130 1385.0 1383.0 1388.0 1388.0 1375.0 1385.0 1380.0 2.0 -3.0 878.0 2423.42 1446.0 -306.0
13 FG1501.ZCE 20140207 1367.0 1380.0 1385.0 1387.0 1363.0 1367.0 1372.0 -13.0 -8.0 542.0 1487.27 1432.0 -14.0
14 FG1501.ZCE 20140210 1373.0 1372.0 1364.0 1375.0 1358.0 1373.0 1364.0 1.0 -8.0 576.0 1571.11 1512.0 80.0
15 FG1501.ZCE 20140211 1372.0 1364.0 1376.0 1377.0 1368.0 1372.0 1373.0 8.0 9.0 306.0 840.13 1606.0 94.0
16 FG1501.ZCE 20140212 1391.0 1373.0 1374.0 1398.0 1374.0 1391.0 1384.0 18.0 11.0 614.0 1699.52 2034.0 428.0
17 FG1501.ZCE 20140213 1383.0 1384.0 1389.0 1394.0 1383.0 1383.0 1390.0 -1.0 6.0 448.0 1245.3 2074.0 40.0
18 FG1501.ZCE 20140214 1384.0 1390.0 1383.0 1389.0 1381.0 1384.0 1384.0 -6.0 -6.0 220.0 609.02 2070.0 -4.0
19 FG1501.ZCE 20140217 1392.0 1384.0 1386.0 1400.0 1383.0 1392.0 1393.0 8.0 9.0 422.0 1175.88 2132.0 62.0
20 FG1501.ZCE 20140218 1381.0 1393.0 1392.0 1394.0 1380.0 1381.0 1384.0 -12.0 -9.0 288.0 797.45 2094.0 -38.0
21 FG1501.ZCE 20140219 1376.0 1384.0 1385.0 1390.0 1371.0 1376.0 1379.0 -8.0 -5.0 466.0 1285.16 2198.0 104.0
22 FG1501.ZCE 20140220 1370.0 1379.0 1374.0 1377.0 1367.0 1370.0 1372.0 -9.0 -7.0 530.0 1454.36 2198.0 0.0
23 FG1501.ZCE 20140221 1375.0 1372.0 1371.0 1380.0 1368.0 1375.0 1374.0 3.0 2.0 376.0 1033.52 2264.0 66.0
24 FG1501.ZCE 20140224 1344.0 1374.0 1372.0 1372.0 1337.0 1344.0 1349.0 -30.0 -25.0 1028.0 2773.0 2058.0 -206.0
25 FG1501.ZCE 20140225 1338.0 1349.0 1344.0 1351.0 1338.0 1338.0 1343.0 -11.0 -6.0 502.0 1348.84 2030.0 -28.0
26 FG1501.ZCE 20140226 1340.0 1343.0 1336.0 1345.0 1331.0 1340.0 1339.0 -3.0 -4.0 408.0 1092.23 2032.0 2.0
27 FG1501.ZCE 20140227 1327.0 1339.0 1342.0 1342.0 1327.0 1327.0 1332.0 -12.0 -7.0 850.0 2263.74 2036.0 4.0
28 FG1501.ZCE 20140228 1330.0 1332.0 1326.0 1335.0 1326.0 1330.0 1331.0 -2.0 -1.0 344.0 915.99 2020.0 -16.0
29 FG1501.ZCE 20140303 1324.0 1331.0 1328.0 1331.0 1320.0 1324.0 1325.0 -7.0 -6.0 448.0 1187.09 2110.0 90.0
30 FG1501.ZCE 20140304 1322.0 1325.0 1324.0 1327.0 1312.0 1322.0 1320.0 -3.0 -5.0 618.0 1631.48 2178.0 68.0
31 FG1501.ZCE 20140305 1334.0 1320.0 1327.0 1342.0 1326.0 1334.0 1335.0 14.0 15.0 570.0 1521.56 2140.0 -38.0
32 FG1501.ZCE 20140306 1342.0 1335.0 1333.0 1342.0 1330.0 1342.0 1335.0 7.0 0.0 474.0 1265.68 2308.0 168.0
33 FG1501.ZCE 20140307 1321.0 1335.0 1340.0 1340.0 1317.0 1321.0 1324.0 -14.0 -11.0 774.0 2049.21 2422.0 114.0
34 FG1501.ZCE 20140310 1271.0 1324.0 1317.0 1317.0 1271.0 1271.0 1286.0 -53.0 -38.0 1242.0 3195.01 2594.0 172.0
35 FG1501.ZCE 20140311 1310.0 1286.0 1273.0 1314.0 1268.0 1310.0 1294.0 24.0 8.0 1918.0 4962.83 2448.0 -146.0
36 FG1501.ZCE 20140312 1309.0 1294.0 1297.0 1316.0 1284.0 1309.0 1303.0 15.0 9.0 1444.0 3762.79 2762.0 314.0
37 FG1501.ZCE 20140313 1309.0 1303.0 1315.0 1315.0 1303.0 1309.0 1307.0 6.0 4.0 342.0 894.0 2798.0 36.0
38 FG1501.ZCE 20140314 1302.0 1307.0 1302.0 1307.0 1286.0 1302.0 1294.0 -5.0 -13.0 992.0 2568.19 2920.0 122.0
39 FG1501.ZCE 20140317 1270.0 1294.0 1305.0 1310.0 1268.0 1270.0 1283.0 -24.0 -11.0 2278.0 5846.88 3332.0 412.0
40 FG1501.ZCE 20140318 1291.0 1283.0 1270.0 1299.0 1270.0 1291.0 1286.0 8.0 3.0 1328.0 3415.56 3474.0 142.0
41 FG1501.ZCE 20140319 1289.0 1286.0 1289.0 1298.0 1283.0 1289.0 1289.0 3.0 3.0 794.0 2047.47 3660.0 186.0
42 FG1501.ZCE 20140320 1285.0 1289.0 1294.0 1299.0 1281.0 1285.0 1291.0 -4.0 2.0 1142.0 2949.58 3616.0 -44.0
43 FG1501.ZCE 20140321 1283.0 1291.0 1282.0 1292.0 1279.0 1283.0 1285.0 -8.0 -6.0 894.0 2297.56 3552.0 -64.0
44 FG1501.ZCE 20140324 1266.0 1285.0 1280.0 1280.0 1258.0 1266.0 1264.0 -19.0 -21.0 1384.0 3498.03 3578.0 26.0
45 FG1501.ZCE 20140325 1278.0 1264.0 1266.0 1298.0 1263.0 1278.0 1281.0 14.0 17.0 1594.0 4083.6 3328.0 -250.0
46 FG1501.ZCE 20140326 1256.0 1281.0 1276.0 1283.0 1254.0 1256.0 1265.0 -25.0 -16.0 2226.0 5631.25 3570.0 242.0
47 FG1501.ZCE 20140327 1263.0 1265.0 1255.0 1270.0 1255.0 1263.0 1264.0 -2.0 -1.0 1622.0 4099.09 3500.0 -70.0
48 FG1501.ZCE 20140328 1284.0 1264.0 1264.0 1284.0 1260.0 1284.0 1274.0 20.0 10.0 1202.0 3062.5 3378.0 -122.0
49 FG1501.ZCE 20140331 1285.0 1274.0 1285.0 1291.0 1282.0 1285.0 1286.0 11.0 12.0 974.0 2505.72 3416.0 38.0
50 FG1501.ZCE 20140401 1285.0 1286.0 1284.0 1290.0 1278.0 1285.0 1285.0 -1.0 -1.0 1112.0 2857.66 3538.0 122.0
51 FG1501.ZCE 20140402 1276.0 1285.0 1288.0 1291.0 1271.0 1276.0 1279.0 -9.0 -6.0 1796.0 4592.76 3576.0 38.0
52 FG1501.ZCE 20140403 1278.0 1279.0 1272.0 1278.0 1268.0 1278.0 1274.0 -1.0 -5.0 1936.0 4934.44 3962.0 386.0
53 FG1501.ZCE 20140404 1279.0 1274.0 1279.0 1283.0 1271.0 1279.0 1278.0 5.0 4.0 2144.0 5477.96 4082.0 120.0
54 FG1501.ZCE 20140408 1306.0 1278.0 1284.0 1308.0 1282.0 1306.0 1296.0 28.0 18.0 2924.0 7580.16 4184.0 102.0
55 FG1501.ZCE 20140409 1287.0 1296.0 1307.0 1311.0 1284.0 1287.0 1297.0 -9.0 1.0 6198.0 16082.89 6116.0 1932.0
56 FG1501.ZCE 20140410 1288.0 1297.0 1287.0 1294.0 1285.0 1288.0 1290.0 -9.0 -7.0 5582.0 14406.74 8080.0 1964.0
57 FG1501.ZCE 20140411 1271.0 1290.0 1289.0 1289.0 1270.0 1271.0 1280.0 -19.0 -10.0 5934.0 15196.81 9084.0 1004.0
58 FG1501.ZCE 20140414 1276.0 1280.0 1270.0 1282.0 1269.0 1276.0 1277.0 -4.0 -3.0 3212.0 8200.94 9464.0 380.0
59 FG1501.ZCE 20140415 1279.0 1277.0 1277.0 1284.0 1274.0 1279.0 1278.0 2.0 1.0 3156.0 8066.74 9780.0 316.0
60 FG1501.ZCE 20140416 1281.0 1278.0 1277.0 1289.0 1277.0 1281.0 1281.0 3.0 3.0 21074.0 53993.01 22206.0 12426.0
61 FG1501.ZCE 20140417 1269.0 1281.0 1282.0 1285.0 1268.0 1269.0 1272.0 -12.0 -9.0 14924.0 37968.62 29888.0 7682.0
62 FG1501.ZCE 20140418 1252.0 1272.0 1269.0 1269.0 1246.0 1252.0 1253.0 -20.0 -19.0 23006.0 57642.8 40442.0 10554.0
63 FG1501.ZCE 20140421 1242.0 1253.0 1252.0 1260.0 1236.0 1242.0 1247.0 -11.0 -6.0 18174.0 45332.9 44190.0 3748.0
64 FG1501.ZCE 20140422 1231.0 1247.0 1242.0 1242.0 1199.0 1231.0 1225.0 -16.0 -22.0 22096.0 54152.24 47884.0 3694.0
65 FG1501.ZCE 20140423 1231.0 1225.0 1229.0 1234.0 1224.0 1231.0 1230.0 6.0 5.0 23278.0 57269.77 59170.0 11286.0
66 FG1501.ZCE 20140424 1235.0 1230.0 1233.0 1237.0 1227.0 1235.0 1233.0 5.0 3.0 12628.0 31131.74 63530.0 4360.0
67 FG1501.ZCE 20140425 1218.0 1233.0 1235.0 1237.0 1217.0 1218.0 1225.0 -15.0 -8.0 32576.0 79836.47 76690.0 13160.0
68 FG1501.ZCE 20140428 1210.0 1225.0 1216.0 1217.0 1198.0 1210.0 1206.0 -15.0 -19.0 41572.0 100262.61 89674.0 12984.0
69 FG1501.ZCE 20140429 1228.0 1206.0 1213.0 1230.0 1209.0 1228.0 1223.0 22.0 17.0 29902.0 73146.45 87758.0 -1916.0
70 FG1501.ZCE 20140430 1210.0 1223.0 1228.0 1230.0 1206.0 1210.0 1215.0 -13.0 -8.0 39220.0 95333.44 103986.0 16228.0
71 FG1501.ZCE 20140505 1219.0 1215.0 1205.0 1220.0 1204.0 1219.0 1216.0 4.0 1.0 16364.0 39799.92 103064.0 -922.0
72 FG1501.ZCE 20140506 1207.0 1216.0 1219.0 1224.0 1206.0 1207.0 1213.0 -9.0 -3.0 26836.0 65126.4 110082.0 7018.0
73 FG1501.ZCE 20140507 1191.0 1213.0 1206.0 1209.0 1188.0 1191.0 1196.0 -22.0 -17.0 53868.0 128866.19 126112.0 16030.0
74 FG1501.ZCE 20140508 1187.0 1196.0 1191.0 1196.0 1183.0 1187.0 1188.0 -9.0 -8.0 47902.0 113773.26 138370.0 12258.0
75 FG1501.ZCE 20140509 1185.0 1188.0 1189.0 1194.0 1184.0 1185.0 1187.0 -3.0 -1.0 23258.0 55222.27 141552.0 3182.0
76 FG1501.ZCE 20140512 1180.0 1187.0 1185.0 1191.0 1176.0 1180.0 1183.0 -7.0 -4.0 41460.0 98120.66 142744.0 1192.0
77 FG1501.ZCE 20140513 1173.0 1183.0 1182.0 1183.0 1171.0 1173.0 1176.0 -10.0 -7.0 34780.0 81809.96 146028.0 3284.0
78 FG1501.ZCE 20140514 1175.0 1176.0 1173.0 1183.0 1172.0 1175.0 1176.0 -1.0 0.0 26374.0 62049.53 140510.0 -5518.0
79 FG1501.ZCE 20140515 1163.0 1176.0 1175.0 1176.0 1163.0 1163.0 1170.0 -13.0 -6.0 22510.0 52672.65 141704.0 1194.0
80 FG1501.ZCE 20140516 1149.0 1170.0 1162.0 1167.0 1146.0 1149.0 1157.0 -21.0 -13.0 36524.0 84515.03 137192.0 -4512.0
81 FG1501.ZCE 20140519 1145.0 1157.0 1151.0 1152.0 1143.0 1145.0 1148.0 -12.0 -9.0 24204.0 55568.26 136988.0 -204.0
82 FG1501.ZCE 20140520 1120.0 1148.0 1146.0 1147.0 1109.0 1120.0 1123.0 -28.0 -25.0 72030.0 161742.18 140366.0 3378.0
83 FG1501.ZCE 20140521 1118.0 1123.0 1122.0 1123.0 1111.0 1118.0 1119.0 -5.0 -4.0 39680.0 88777.16 139900.0 -466.0
84 FG1501.ZCE 20140522 1120.0 1119.0 1120.0 1130.0 1117.0 1120.0 1122.0 1.0 3.0 47856.0 107422.59 144088.0 4188.0
85 FG1501.ZCE 20140523 1121.0 1122.0 1122.0 1127.0 1115.0 1121.0 1122.0 -1.0 0.0 32458.0 72862.76 143304.0 -784.0
86 FG1501.ZCE 20140526 1131.0 1122.0 1122.0 1137.0 1120.0 1131.0 1130.0 9.0 8.0 84370.0 190592.04 146822.0 3518.0
87 FG1501.ZCE 20140527 1124.0 1130.0 1131.0 1133.0 1121.0 1124.0 1126.0 -6.0 -4.0 63644.0 143294.5 146356.0 -466.0
88 FG1501.ZCE 20140528 1120.0 1126.0 1123.0 1130.0 1119.0 1120.0 1123.0 -6.0 -3.0 53792.0 120800.68 140880.0 -5476.0
89 FG1501.ZCE 20140529 1108.0 1123.0 1120.0 1124.0 1107.0 1108.0 1117.0 -15.0 -6.0 42876.0 95793.18 142238.0 1358.0
90 FG1501.ZCE 20140530 1087.0 1117.0 1108.0 1111.0 1085.0 1087.0 1095.0 -30.0 -22.0 68696.0 150404.82 145340.0 3102.0
91 FG1501.ZCE 20140603 1069.0 1095.0 1090.0 1090.0 1066.0 1069.0 1076.0 -26.0 -19.0 74328.0 159971.48 153302.0 7962.0
92 FG1501.ZCE 20140604 1070.0 1076.0 1067.0 1076.0 1064.0 1070.0 1069.0 -6.0 -7.0 51250.0 109616.53 152998.0 -304.0
93 FG1501.ZCE 20140605 1075.0 1069.0 1073.0 1078.0 1065.0 1075.0 1072.0 6.0 3.0 72018.0 154475.69 156644.0 3646.0
94 FG1501.ZCE 20140606 1075.0 1072.0 1077.0 1079.0 1070.0 1075.0 1075.0 3.0 3.0 51518.0 110738.13 160016.0 3372.0
95 FG1501.ZCE 20140609 1059.0 1075.0 1068.0 1071.0 1058.0 1059.0 1065.0 -16.0 -10.0 63800.0 135884.77 169352.0 9336.0
96 FG1501.ZCE 20140610 1061.0 1065.0 1060.0 1066.0 1058.0 1061.0 1063.0 -4.0 -2.0 39350.0 83651.34 167844.0 -1508.0
97 FG1501.ZCE 20140611 1053.0 1063.0 1062.0 1066.0 1053.0 1053.0 1062.0 -10.0 -1.0 39466.0 83807.04 170186.0 2342.0
98 FG1501.ZCE 20140612 1049.0 1062.0 1051.0 1056.0 1047.0 1049.0 1052.0 -13.0 -10.0 75586.0 159019.55 172264.0 2078.0
99 FG1501.ZCE 20140613 1053.0 1052.0 1047.0 1062.0 1047.0 1053.0 1056.0 1.0 4.0 76298.0 161142.54 168470.0 -3794.0
100 FG1501.ZCE 20140616 1032.0 1056.0 1056.0 1057.0 1031.0 1032.0 1043.0 -24.0 -13.0 87744.0 183007.04 171788.0 3318.0
101 FG1501.ZCE 20140617 1039.0 1043.0 1030.0 1043.0 1026.0 1039.0 1035.0 -4.0 -8.0 88136.0 182360.55 163154.0 -8634.0
102 FG1501.ZCE 20140618 1041.0 1035.0 1040.0 1049.0 1032.0 1041.0 1041.0 6.0 6.0 92634.0 192800.16 167888.0 4734.0
103 FG1501.ZCE 20140619 1042.0 1041.0 1041.0 1050.0 1040.0 1042.0 1045.0 1.0 4.0 66848.0 139765.84 170874.0 2986.0
104 FG1501.ZCE 20140620 1058.0 1045.0 1044.0 1060.0 1039.0 1058.0 1051.0 13.0 6.0 116988.0 245869.23 165680.0 -5194.0
105 FG1501.ZCE 20140623 1062.0 1051.0 1061.0 1074.0 1058.0 1062.0 1065.0 11.0 14.0 92284.0 196592.76 157372.0 -8308.0
106 FG1501.ZCE 20140624 1061.0 1065.0 1065.0 1065.0 1054.0 1061.0 1059.0 -4.0 -6.0 47030.0 99588.12 157438.0 66.0
107 FG1501.ZCE 20140625 1061.0 1059.0 1062.0 1072.0 1060.0 1061.0 1065.0 2.0 6.0 67460.0 143632.82 167896.0 10458.0
108 FG1501.ZCE 20140626 1082.0 1065.0 1061.0 1083.0 1060.0 1082.0 1074.0 17.0 9.0 132964.0 285688.39 162938.0 -4958.0
109 FG1501.ZCE 20140627 1064.0 1074.0 1085.0 1086.0 1063.0 1064.0 1075.0 -10.0 1.0 84316.0 181212.16 169588.0 6650.0
110 FG1501.ZCE 20140630 1057.0 1075.0 1063.0 1067.0 1054.0 1057.0 1060.0 -18.0 -15.0 73438.0 155633.04 168598.0 -990.0
111 FG1501.ZCE 20140701 1054.0 1060.0 1065.0 1066.0 1050.0 1054.0 1057.0 -6.0 -3.0 116210.0 245713.89 165162.0 -3436.0
112 FG1501.ZCE 20140702 1062.0 1057.0 1055.0 1064.0 1045.0 1062.0 1056.0 5.0 -1.0 100072.0 211368.75 162118.0 -3044.0
113 FG1501.ZCE 20140703 1069.0 1056.0 1064.0 1075.0 1063.0 1069.0 1070.0 13.0 14.0 119124.0 254832.02 159708.0 -2410.0
114 FG1501.ZCE 20140704 1057.0 1070.0 1070.0 1070.0 1057.0 1057.0 1064.0 -13.0 -6.0 71620.0 152340.58 161862.0 2154.0
115 FG1501.ZCE 20140707 1050.0 1064.0 1057.0 1058.0 1042.0 1050.0 1051.0 -14.0 -13.0 120384.0 252964.92 167372.0 5510.0
116 FG1501.ZCE 20140708 1036.0 1051.0 1049.0 1053.0 1031.0 1036.0 1040.0 -15.0 -11.0 159392.0 331404.72 192880.0 25508.0
117 FG1501.ZCE 20140709 998.0 1040.0 1035.0 1040.0 998.0 998.0 1015.0 -42.0 -25.0 311944.0 633194.64 261962.0 69082.0
118 FG1501.ZCE 20140710 997.0 1015.0 996.0 1005.0 993.0 997.0 999.0 -18.0 -16.0 320018.0 639682.71 296402.0 34440.0
119 FG1501.ZCE 20140711 984.0 999.0 1000.0 1001.0 981.0 984.0 989.0 -15.0 -10.0 336600.0 665785.87 326900.0 30498.0
120 FG1501.ZCE 20140714 976.0 989.0 982.0 994.0 975.0 976.0 985.0 -13.0 -4.0 348664.0 687126.98 371980.0 45080.0
121 FG1501.ZCE 20140715 987.0 985.0 982.0 991.0 976.0 987.0 985.0 2.0 0.0 438936.0 864402.51 388996.0 17016.0
122 FG1501.ZCE 20140716 991.0 985.0 985.0 997.0 983.0 991.0 990.0 6.0 5.0 405936.0 803367.62 383346.0 -5650.0
123 FG1501.ZCE 20140717 1000.0 990.0 988.0 1004.0 988.0 1000.0 998.0 10.0 8.0 487940.0 974019.51 367870.0 -15476.0
124 FG1501.ZCE 20140718 990.0 998.0 1000.0 1002.0 985.0 990.0 992.0 -8.0 -6.0 444122.0 880695.04 347202.0 -20668.0
125 FG1501.ZCE 20140721 1022.0 992.0 990.0 1032.0 987.0 1022.0 1017.0 30.0 25.0 1179668.0 2398652.72 405364.0 58162.0
126 FG1501.ZCE 20140722 1019.0 1017.0 1021.0 1027.0 1013.0 1019.0 1019.0 2.0 2.0 614864.0 1252842.78 388076.0 -17288.0
127 FG1501.ZCE 20140723 1014.0 1019.0 1019.0 1026.0 1008.0 1014.0 1015.0 -5.0 -4.0 532806.0 1081628.22 402576.0 14500.0
128 FG1501.ZCE 20140724 1014.0 1015.0 1015.0 1033.0 1011.0 1014.0 1020.0 -1.0 5.0 928074.0 1893137.91 371788.0 -30788.0
129 FG1501.ZCE 20140725 1005.0 1020.0 1012.0 1016.0 992.0 1005.0 1002.0 -15.0 -18.0 1009344.0 2023223.73 386396.0 14608.0
130 FG1501.ZCE 20140728 1013.0 1002.0 1005.0 1014.0 996.0 1013.0 1005.0 11.0 3.0 692916.0 1392160.52 356078.0 -30318.0
131 FG1501.ZCE 20140729 1034.0 1005.0 1016.0 1035.0 1015.0 1034.0 1025.0 29.0 20.0 807698.0 1655046.91 397170.0 41092.0
132 FG1501.ZCE 20140730 1037.0 1025.0 1029.0 1041.0 1023.0 1037.0 1032.0 12.0 7.0 1117156.0 2305902.86 422712.0 25542.0
133 FG1501.ZCE 20140731 1029.0 1032.0 1037.0 1045.0 1026.0 1029.0 1034.0 -3.0 2.0 810316.0 1675382.94 389602.0 -33110.0
134 FG1501.ZCE 20140801 1024.0 1034.0 1025.0 1033.0 1021.0 1024.0 1026.0 -10.0 -8.0 635680.0 1304558.84 374814.0 -14788.0
135 FG1501.ZCE 20140804 1047.0 1026.0 1024.0 1048.0 1023.0 1047.0 1038.0 21.0 12.0 759592.0 1577562.28 428176.0 53362.0
136 FG1501.ZCE 20140805 1044.0 1038.0 1047.0 1056.0 1042.0 1044.0 1047.0 6.0 9.0 706962.0 1480619.09 409050.0 -19126.0
137 FG1501.ZCE 20140806 1043.0 1047.0 1042.0 1050.0 1038.0 1043.0 1044.0 -4.0 -3.0 534258.0 1115879.64 409468.0 418.0
138 FG1501.ZCE 20140807 1044.0 1044.0 1045.0 1054.0 1041.0 1044.0 1047.0 0.0 3.0 499718.0 1046233.6 404160.0 -5308.0
139 FG1501.ZCE 20140808 1028.0 1047.0 1046.0 1048.0 1027.0 1028.0 1034.0 -19.0 -13.0 568208.0 1175376.1 406612.0 2452.0
140 FG1501.ZCE 20140811 1026.0 1034.0 1028.0 1036.0 1025.0 1026.0 1032.0 -8.0 -2.0 450628.0 929903.51 406326.0 -286.0
141 FG1501.ZCE 20140812 1027.0 1032.0 1025.0 1031.0 1019.0 1027.0 1027.0 -5.0 -5.0 393788.0 808471.44 398898.0 -7428.0
142 FG1501.ZCE 20140813 1029.0 1027.0 1037.0 1045.0 1026.0 1029.0 1036.0 2.0 9.0 757126.0 1568583.63 381822.0 -17076.0
143 FG1501.ZCE 20140814 1001.0 1036.0 1028.0 1028.0 996.0 1001.0 1008.0 -35.0 -28.0 804714.0 1623049.65 393096.0 11274.0
144 FG1501.ZCE 20140815 1017.0 1008.0 1001.0 1018.0 999.0 1017.0 1009.0 9.0 1.0 497648.0 1004448.97 378710.0 -14386.0
145 FG1501.ZCE 20140818 1033.0 1009.0 1019.0 1033.0 1016.0 1033.0 1024.0 24.0 15.0 651796.0 1334700.34 402742.0 24032.0
146 FG1501.ZCE 20140819 1050.0 1024.0 1034.0 1051.0 1028.0 1050.0 1039.0 26.0 15.0 1045118.0 2171964.88 494726.0 91984.0
147 FG1501.ZCE 20140820 1044.0 1039.0 1048.0 1053.0 1042.0 1044.0 1046.0 5.0 7.0 828458.0 1733731.78 502078.0 7352.0
148 FG1501.ZCE 20140821 1066.0 1046.0 1048.0 1072.0 1047.0 1066.0 1064.0 20.0 18.0 1444428.0 3073501.26 554470.0 52392.0
149 FG1501.ZCE 20140822 1072.0 1064.0 1065.0 1072.0 1060.0 1072.0 1066.0 8.0 2.0 827514.0 1763794.22 536738.0 -17732.0
150 FG1501.ZCE 20140825 1068.0 1066.0 1075.0 1078.0 1060.0 1068.0 1066.0 2.0 0.0 871738.0 1858795.64 574336.0 37598.0
151 FG1501.ZCE 20140826 1077.0 1066.0 1070.0 1079.0 1062.0 1077.0 1070.0 11.0 4.0 922156.0 1973085.69 601536.0 27200.0
152 FG1501.ZCE 20140827 1062.0 1070.0 1080.0 1082.0 1060.0 1062.0 1070.0 -8.0 0.0 869050.0 1859175.75 551760.0 -49776.0
153 FG1501.ZCE 20140828 1050.0 1070.0 1062.0 1065.0 1048.0 1050.0 1057.0 -20.0 -13.0 1071016.0 2264280.56 561278.0 9518.0
154 FG1501.ZCE 20140829 1064.0 1057.0 1048.0 1065.0 1046.0 1064.0 1056.0 7.0 -1.0 798924.0 1687134.31 574818.0 13540.0
155 FG1501.ZCE 20140901 1013.0 1056.0 1063.0 1064.0 1013.0 1013.0 1036.0 -43.0 -20.0 1483384.0 3073510.03 537986.0 -36832.0
156 FG1501.ZCE 20140902 1018.0 1036.0 1013.0 1024.0 1004.0 1018.0 1014.0 -18.0 -22.0 1084346.0 2199375.56 491352.0 -46634.0
157 FG1501.ZCE 20140903 1013.0 1014.0 1017.0 1027.0 1010.0 1013.0 1019.0 -1.0 5.0 995820.0 2029827.34 501904.0 10552.0
158 FG1501.ZCE 20140904 1023.0 1019.0 1017.0 1030.0 1016.0 1023.0 1024.0 4.0 5.0 846618.0 1733887.97 528536.0 26632.0
159 FG1501.ZCE 20140905 1012.0 1024.0 1027.0 1031.0 1002.0 1012.0 1013.0 -12.0 -11.0 1419558.0 2876537.33 521648.0 -6888.0
160 FG1501.ZCE 20140909 1019.0 1013.0 1015.0 1020.0 1009.0 1019.0 1015.0 6.0 2.0 866068.0 1758485.69 529726.0 8078.0
161 FG1501.ZCE 20140910 1002.0 1015.0 1018.0 1029.0 998.0 1002.0 1014.0 -13.0 -1.0 1726980.0 3503025.33 643926.0 114200.0
162 FG1501.ZCE 20140911 1017.0 1014.0 1002.0 1017.0 1000.0 1017.0 1008.0 3.0 -6.0 1251676.0 2523685.24 621534.0 -22392.0
163 FG1501.ZCE 20140912 1027.0 1008.0 1017.0 1029.0 1013.0 1027.0 1020.0 19.0 12.0 984144.0 2008085.84 591818.0 -29716.0
164 FG1501.ZCE 20140915 1047.0 1020.0 1026.0 1052.0 1020.0 1047.0 1037.0 27.0 17.0 1430408.0 2965556.74 556338.0 -35480.0
165 FG1501.ZCE 20140916 1049.0 1037.0 1047.0 1054.0 1040.0 1049.0 1046.0 12.0 9.0 1099704.0 2300401.78 491714.0 -64624.0
166 FG1501.ZCE 20140917 1054.0 1046.0 1056.0 1056.0 1042.0 1054.0 1050.0 8.0 4.0 933994.0 1961295.36 516584.0 24870.0
167 FG1501.ZCE 20140918 1049.0 1050.0 1052.0 1054.0 1043.0 1049.0 1048.0 -1.0 -2.0 768360.0 1610164.56 504262.0 -12322.0
168 FG1501.ZCE 20140919 1040.0 1048.0 1047.0 1050.0 1025.0 1040.0 1035.0 -8.0 -13.0 1488816.0 3081684.0 517028.0 12766.0
169 FG1501.ZCE 20140922 1037.0 1035.0 1038.0 1046.0 1012.0 1037.0 1030.0 2.0 -5.0 2441098.0 5026254.25 657740.0 140712.0
170 FG1501.ZCE 20140923 1072.0 1030.0 1039.0 1072.0 1037.0 1072.0 1062.0 42.0 32.0 2325120.0 4937550.72 616462.0 -41278.0
171 FG1501.ZCE 20140924 1077.0 1062.0 1069.0 1084.0 1058.0 1077.0 1069.0 15.0 7.0 1574980.0 3368791.04 647664.0 31202.0
172 FG1501.ZCE 20140925 1040.0 1069.0 1075.0 1076.0 1027.0 1040.0 1056.0 -29.0 -13.0 2006534.0 4236462.41 560074.0 -87590.0
173 FG1501.ZCE 20140926 1038.0 1056.0 1037.0 1048.0 1029.0 1038.0 1039.0 -18.0 -17.0 1509920.0 3137065.84 476558.0 -83516.0
174 FG1501.ZCE 20140929 1033.0 1039.0 1035.0 1043.0 1023.0 1033.0 1032.0 -6.0 -7.0 951706.0 1964632.1 398858.0 -77700.0
175 FG1501.ZCE 20140930 1040.0 1032.0 1034.0 1045.0 1026.0 1040.0 1036.0 8.0 4.0 549304.0 1138261.98 365360.0 -33498.0
176 FG1501.ZCE 20141008 1023.0 1036.0 1045.0 1049.0 1020.0 1023.0 1031.0 -13.0 -5.0 670382.0 1382960.4 415950.0 50590.0
177 FG1501.ZCE 20141009 1036.0 1031.0 1023.0 1038.0 1017.0 1036.0 1028.0 5.0 -3.0 957566.0 1969193.71 431390.0 15440.0
178 FG1501.ZCE 20141010 1023.0 1028.0 1034.0 1035.0 1021.0 1023.0 1026.0 -5.0 -2.0 830294.0 1703765.37 464452.0 33062.0
179 FG1501.ZCE 20141013 1023.0 1026.0 1024.0 1042.0 1020.0 1023.0 1030.0 -3.0 4.0 1431270.0 2948281.34 522012.0 57560.0
180 FG1501.ZCE 20141014 1028.0 1030.0 1018.0 1030.0 1004.0 1028.0 1017.0 -2.0 -13.0 1604860.0 3264495.13 491446.0 -30566.0
181 FG1501.ZCE 20141015 1025.0 1017.0 1026.0 1033.0 1019.0 1025.0 1026.0 8.0 9.0 743210.0 1524392.2 494732.0 3286.0
182 FG1501.ZCE 20141016 1020.0 1026.0 1020.0 1028.0 1015.0 1020.0 1022.0 -6.0 -4.0 776896.0 1587509.68 483314.0 -11418.0
183 FG1501.ZCE 20141017 1015.0 1022.0 1021.0 1027.0 1006.0 1015.0 1014.0 -7.0 -8.0 1222472.0 2480321.86 605304.0 121990.0
184 FG1501.ZCE 20141020 1015.0 1014.0 1019.0 1022.0 1008.0 1015.0 1014.0 1.0 0.0 752214.0 1525134.08 614584.0 9280.0
185 FG1501.ZCE 20141021 1024.0 1014.0 1013.0 1026.0 1011.0 1024.0 1020.0 10.0 6.0 669754.0 1366669.96 527218.0 -87366.0
186 FG1501.ZCE 20141022 1022.0 1020.0 1026.0 1029.0 1019.0 1022.0 1024.0 2.0 4.0 427572.0 875472.0 478422.0 -48796.0
187 FG1501.ZCE 20141023 1027.0 1024.0 1019.0 1029.0 1014.0 1027.0 1022.0 3.0 -2.0 505528.0 1033030.95 473948.0 -4474.0
188 FG1501.ZCE 20141024 1032.0 1022.0 1027.0 1036.0 1026.0 1032.0 1031.0 10.0 9.0 451188.0 930163.66 476342.0 2394.0
189 FG1501.ZCE 20141027 1027.0 1031.0 1030.0 1033.0 1023.0 1027.0 1027.0 -4.0 -4.0 231852.0 476173.84 461196.0 -15146.0
190 FG1501.ZCE 20141028 1026.0 1027.0 1027.0 1031.0 1021.0 1026.0 1026.0 -1.0 -1.0 278508.0 571297.62 437142.0 -24054.0
191 FG1501.ZCE 20141029 1034.0 1026.0 1026.0 1034.0 1025.0 1034.0 1029.0 8.0 3.0 201306.0 414464.06 439854.0 2712.0
192 FG1501.ZCE 20141030 1036.0 1029.0 1034.0 1048.0 1031.0 1036.0 1040.0 7.0 11.0 564070.0 1173004.91 409186.0 -30668.0
193 FG1501.ZCE 20141031 1044.0 1040.0 1036.0 1047.0 1032.0 1044.0 1040.0 4.0 0.0 274118.0 570189.99 410890.0 1704.0
194 FG1501.ZCE 20141103 1046.0 1040.0 1044.0 1058.0 1041.0 1046.0 1047.0 6.0 7.0 374486.0 784377.92 414180.0 3290.0
195 FG1501.ZCE 20141104 1024.0 1047.0 1044.0 1044.0 1021.0 1024.0 1030.0 -23.0 -17.0 505302.0 1040614.27 367522.0 -46658.0
196 FG1501.ZCE 20141105 1017.0 1030.0 1025.0 1028.0 1016.0 1017.0 1022.0 -13.0 -8.0 262354.0 536357.12 362076.0 -5446.0
197 FG1501.ZCE 20141106 1020.0 1022.0 1018.0 1026.0 1014.0 1020.0 1020.0 -2.0 -2.0 212526.0 433716.93 353668.0 -8408.0
198 FG1501.ZCE 20141107 1030.0 1020.0 1021.0 1032.0 1020.0 1030.0 1028.0 10.0 8.0 210434.0 432488.09 331250.0 -22418.0
199 FG1501.ZCE 20141110 1044.0 1028.0 1034.0 1046.0 1033.0 1044.0 1042.0 16.0 14.0 411062.0 856498.94 358534.0 27284.0
200 FG1501.ZCE 20141111 1044.0 1042.0 1043.0 1047.0 1036.0 1044.0 1042.0 2.0 0.0 205176.0 427530.54 367022.0 8488.0
201 FG1501.ZCE 20141112 1053.0 1042.0 1047.0 1060.0 1041.0 1053.0 1051.0 11.0 9.0 390378.0 820495.06 382196.0 15174.0
202 FG1501.ZCE 20141113 1045.0 1051.0 1051.0 1052.0 1041.0 1045.0 1045.0 -6.0 -6.0 162526.0 339803.01 339452.0 -42744.0
203 FG1501.ZCE 20141114 1042.0 1045.0 1042.0 1051.0 1037.0 1042.0 1042.0 -3.0 -3.0 231374.0 482282.15 283322.0 -56130.0
204 FG1501.ZCE 20141117 1039.0 1042.0 1044.0 1046.0 1037.0 1039.0 1041.0 -3.0 -1.0 80542.0 167710.0 264538.0 -18784.0
205 FG1501.ZCE 20141118 1039.0 1041.0 1039.0 1041.0 1031.0 1039.0 1037.0 -2.0 -4.0 91802.0 190336.38 250114.0 -14424.0
206 FG1501.ZCE 20141119 1045.0 1037.0 1039.0 1046.0 1034.0 1045.0 1041.0 8.0 4.0 73516.0 153059.02 234618.0 -15496.0
207 FG1501.ZCE 20141120 1038.0 1041.0 1044.0 1048.0 1036.0 1038.0 1041.0 -3.0 0.0 90530.0 188529.23 215850.0 -18768.0
208 FG1501.ZCE 20141121 1033.0 1041.0 1037.0 1038.0 1032.0 1033.0 1035.0 -8.0 -6.0 45034.0 93209.12 202102.0 -13748.0
209 FG1501.ZCE 20141124 1038.0 1035.0 1040.0 1042.0 1035.0 1038.0 1038.0 3.0 3.0 31806.0 66044.73 194264.0 -7838.0
210 FG1501.ZCE 20141125 1042.0 1038.0 1036.0 1048.0 1035.0 1042.0 1042.0 4.0 4.0 68026.0 141711.29 179056.0 -15208.0
211 FG1501.ZCE 20141126 1045.0 1042.0 1041.0 1048.0 1039.0 1045.0 1044.0 3.0 2.0 24706.0 51564.56 173016.0 -6040.0
212 FG1501.ZCE 20141127 1049.0 1044.0 1047.0 1052.0 1043.0 1049.0 1048.0 5.0 4.0 25462.0 53348.48 169518.0 -3498.0
213 FG1501.ZCE 20141128 1052.0 1048.0 1045.0 1054.0 1045.0 1052.0 1050.0 4.0 2.0 36018.0 75653.6 156758.0 -12760.0
214 FG1501.ZCE 20141201 1045.0 1050.0 1045.0 1051.0 1041.0 1045.0 1045.0 -5.0 -5.0 55868.0 116805.66 131610.0 -25148.0
215 FG1501.ZCE 20141202 1055.0 1045.0 1050.0 1065.0 1046.0 1055.0 1052.0 10.0 7.0 36440.0 76686.36 119760.0 -11850.0
216 FG1501.ZCE 20141203 1054.0 1052.0 1055.0 1064.0 1048.0 1054.0 1054.0 2.0 2.0 26416.0 55703.53 112454.0 -7306.0
217 FG1501.ZCE 20141204 1051.0 1054.0 1055.0 1060.0 1050.0 1051.0 1054.0 -3.0 0.0 34854.0 73499.24 96034.0 -16420.0
218 FG1501.ZCE 20141205 1060.0 1054.0 1051.0 1061.0 1050.0 1060.0 1055.0 6.0 1.0 18020.0 38013.42 88970.0 -7064.0
219 FG1501.ZCE 20141208 1064.0 1055.0 1062.0 1068.0 1058.0 1064.0 1063.0 9.0 8.0 30536.0 64919.45 78660.0 -10310.0
220 FG1501.ZCE 20141209 1069.0 1063.0 1064.0 1076.0 1060.0 1069.0 1068.0 6.0 5.0 37770.0 80686.91 66318.0 -12342.0
221 FG1501.ZCE 20141210 1068.0 1068.0 1070.0 1073.0 1063.0 1068.0 1065.0 0.0 -3.0 26314.0 56066.72 54540.0 -11778.0
222 FG1501.ZCE 20141211 1068.0 1065.0 1068.0 1073.0 1063.0 1068.0 1068.0 3.0 3.0 22148.0 47291.62 43678.0 -10862.0
223 FG1501.ZCE 20141212 1074.0 1068.0 1068.0 1078.0 1066.0 1074.0 1073.0 6.0 5.0 21750.0 46679.44 29028.0 -14650.0
224 FG1501.ZCE 20141215 1067.0 1073.0 1076.0 1078.0 1066.0 1067.0 1072.0 -6.0 -1.0 11030.0 23649.98 22904.0 -6124.0
225 FG1501.ZCE 20141216 1069.0 1072.0 1066.0 1072.0 1065.0 1069.0 1069.0 -3.0 -3.0 6502.0 13899.45 19634.0 -3270.0
226 FG1501.ZCE 20141217 1073.0 1069.0 1066.0 1074.0 1066.0 1073.0 1071.0 4.0 2.0 6700.0 14347.48 15208.0 -4426.0
227 FG1501.ZCE 20141218 1076.0 1071.0 1073.0 1076.0 1071.0 1076.0 1074.0 5.0 3.0 3370.0 7237.03 12904.0 -2304.0
228 FG1501.ZCE 20141219 1076.0 1074.0 1078.0 1078.0 1073.0 1076.0 1075.0 2.0 1.0 2970.0 6388.04 10474.0 -2430.0
229 FG1501.ZCE 20141222 1076.0 1075.0 1078.0 1082.0 1075.0 1076.0 1079.0 1.0 4.0 4160.0 8975.5 8628.0 -1846.0
230 FG1501.ZCE 20141223 1085.0 1079.0 1076.0 1085.0 1076.0 1085.0 1082.0 6.0 3.0 3148.0 6813.42 8296.0 -332.0
231 FG1501.ZCE 20141224 1089.0 1082.0 1085.0 1100.0 1082.0 1089.0 1091.0 7.0 9.0 4034.0 8804.13 6430.0 -1866.0
232 FG1501.ZCE 20141225 1084.0 1091.0 1088.0 1102.0 1082.0 1084.0 1092.0 -7.0 1.0 3296.0 7195.28 5598.0 -832.0
233 FG1501.ZCE 20141226 1088.0 1092.0 1080.0 1099.0 1066.0 1088.0 1081.0 -4.0 -11.0 2406.0 5202.16 4762.0 -836.0
234 FG1501.ZCE 20141229 1089.0 1081.0 1086.0 1099.0 1084.0 1089.0 1090.0 8.0 9.0 1698.0 3701.83 3660.0 -1102.0
235 FG1501.ZCE 20141230 1118.0 1090.0 1099.0 1134.0 1091.0 1118.0 1118.0 28.0 28.0 4548.0 10165.98 3832.0 172.0
236 FG1501.ZCE 20141231 1119.0 1118.0 1121.0 1174.0 1111.0 1119.0 1119.0 1.0 1.0 2906.0 6505.8 1778.0 -2054.0
237 FG1501.ZCE 20150105 1098.0 1119.0 1070.0 1120.0 1063.0 1098.0 1085.0 -21.0 -34.0 42.0 91.18 1744.0 -34.0
238 FG1501.ZCE 20150106 1098.0 1085.0 1115.0 1115.0 1090.0 1098.0 1098.0 13.0 13.0 116.0 254.79 1638.0 -106.0
239 FG1501.ZCE 20150107 1085.0 1098.0 1085.0 1085.0 1085.0 1085.0 1085.0 -13.0 -13.0 106.0 230.02 1532.0 -106.0
240 FG1501.ZCE 20150108 1090.0 1085.0 1100.0 1100.0 1090.0 1090.0 1096.0 5.0 11.0 16.0 35.08 1516.0 -16.0
241 FG1501.ZCE 20150109 1096.0 1096.0 0.0 0.0 0.0 1516.0 0.0
242 FG1501.ZCE 20150112 1083.0 1096.0 1100.0 1100.0 1083.0 1083.0 1083.0 -13.0 -13.0 602.0 1304.0 1514.0 -2.0
243 FG1501.ZCE 20150113 1090.0 1083.0 1084.0 1100.0 1084.0 1090.0 1087.0 7.0 4.0 104.0 226.08 1494.0 -20.0
244 FG1501.ZCE 20150114 1080.0 1087.0 1090.0 1090.0 1080.0 1080.0 1080.0 -7.0 -7.0 594.0 1283.18 900.0 -594.0
245 FG1501.ZCE 20150115 1080.0 1080.0 0.0 0.0 0.0 900.0 0.0
246 FG1501.ZCE 20150116 1110.0 1080.0 1080.0 1110.0 1080.0 1110.0 1091.0 30.0 11.0 892.0 1946.72 0.0 -900.0
data/FG/FG1502.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
FG1502.ZCE,20140221,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140224,,1372.0,,,,,1372.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140225,,1372.0,,,,,1370.0,,-2.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140226,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140227,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140228,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140303,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140304,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140305,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140306,,1370.0,,,,,1358.0,,-12.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140307,,1358.0,,,,,1358.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140310,,1358.0,,,,,1319.0,,-39.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140311,,1319.0,,,,,1319.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140312,,1319.0,,,,,1319.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140313,,1319.0,,,,,1323.0,,4.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140314,,1323.0,,,,,1318.0,,-5.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140317,,1318.0,,,,,1307.0,,-11.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140318,,1307.0,,,,,1310.0,,3.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140319,,1310.0,,,,,1313.0,,3.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140320,,1313.0,,,,,1315.0,,2.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140321,,1315.0,,,,,1309.0,,-6.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140324,,1309.0,,,,,1288.0,,-21.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140325,,1288.0,,,,,1305.0,,17.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140326,,1305.0,,,,,1289.0,,-16.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140327,,1289.0,,,,,1288.0,,-1.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140328,,1288.0,,,,,1298.0,,10.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140331,,1298.0,,,,,1310.0,,12.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140401,,1310.0,,,,,1309.0,,-1.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140402,,1309.0,,,,,1303.0,,-6.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140403,,1303.0,,,,,1298.0,,-5.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140404,,1298.0,,,,,1302.0,,4.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140408,,1302.0,,,,,1320.0,,18.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140409,,1320.0,,,,,1321.0,,1.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140410,,1321.0,,,,,1314.0,,-7.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140411,,1314.0,,,,,1304.0,,-10.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140414,,1304.0,,,,,1301.0,,-3.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140415,,1301.0,,,,,1302.0,,1.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140416,,1302.0,,,,,1305.0,,3.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140417,,1305.0,,,,,1296.0,,-9.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140418,,1296.0,,,,,1277.0,,-19.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140421,,1277.0,,,,,1271.0,,-6.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140422,,1271.0,,,,,1249.0,,-22.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140423,,1249.0,,,,,1254.0,,5.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140424,,1254.0,,,,,1257.0,,3.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140425,,1257.0,,,,,1249.0,,-8.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140428,,1249.0,,,,,1230.0,,-19.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140429,,1230.0,,,,,1247.0,,17.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140430,,1247.0,,,,,1239.0,,-8.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140505,,1239.0,,,,,1240.0,,1.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140506,,1240.0,,,,,1237.0,,-3.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140507,,1237.0,,,,,1220.0,,-17.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140508,,1220.0,,,,,1212.0,,-8.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140509,,1212.0,,,,,1211.0,,-1.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20140512,1199.0,1211.0,1167.0,1199.0,1166.0,1199.0,1183.0,-12.0,-28.0,12.0,28.38,2.0,2.0,
FG1502.ZCE,20140513,1181.0,1183.0,1181.0,1181.0,1181.0,1181.0,1181.0,-2.0,-2.0,2.0,4.72,2.0,0.0,
FG1502.ZCE,20140514,1183.0,1181.0,1183.0,1183.0,1183.0,1183.0,1183.0,2.0,2.0,2.0,4.73,4.0,2.0,
FG1502.ZCE,20140515,,1183.0,,,,,1177.0,,-6.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140516,,1177.0,,,,,1150.0,,-27.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140519,,1150.0,,,,,1141.0,,-9.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140520,,1141.0,,,,,1116.0,,-25.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140521,,1116.0,,,,,1112.0,,-4.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140522,,1112.0,,,,,1115.0,,3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140523,,1115.0,,,,,1115.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140526,,1115.0,,,,,1123.0,,8.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140527,,1123.0,,,,,1119.0,,-4.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140528,,1119.0,,,,,1116.0,,-3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140529,,1116.0,,,,,1110.0,,-6.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140530,,1110.0,,,,,1088.0,,-22.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140603,,1088.0,,,,,1088.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140604,,1088.0,,,,,1088.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140605,,1088.0,,,,,1088.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140606,,1088.0,,,,,1088.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140609,,1088.0,,,,,1083.0,,-5.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140610,,1083.0,,,,,1083.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140611,,1083.0,,,,,1082.0,,-1.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140612,,1082.0,,,,,1076.0,,-6.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140613,,1076.0,,,,,1076.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140616,,1076.0,,,,,1063.0,,-13.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140617,,1063.0,,,,,1055.0,,-8.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140618,,1055.0,,,,,1055.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140619,1025.0,1055.0,1044.0,1064.0,1025.0,1025.0,1040.0,-30.0,-15.0,12.0,24.95,6.0,2.0,
FG1502.ZCE,20140620,1055.0,1040.0,1055.0,1055.0,1055.0,1055.0,1055.0,15.0,15.0,2.0,4.22,4.0,-2.0,
FG1502.ZCE,20140623,,1055.0,,,,,1055.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140624,,1055.0,,,,,1055.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140625,1067.0,1055.0,1040.0,1067.0,1040.0,1067.0,1054.0,12.0,-1.0,16.0,33.71,4.0,0.0,
FG1502.ZCE,20140626,,1054.0,,,,,1054.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140627,,1054.0,,,,,1055.0,,1.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140630,,1055.0,,,,,1055.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140701,1090.0,1055.0,1090.0,1090.0,1090.0,1090.0,1090.0,35.0,35.0,2.0,4.36,6.0,2.0,
FG1502.ZCE,20140702,1053.0,1090.0,1053.0,1053.0,1053.0,1053.0,1053.0,-37.0,-37.0,2.0,4.21,4.0,-2.0,
FG1502.ZCE,20140703,,1053.0,,,,,1053.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140704,,1053.0,,,,,1053.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140707,,1053.0,,,,,1053.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140708,,1053.0,,,,,1053.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140709,,1053.0,,,,,1053.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140710,,1053.0,,,,,1036.0,,-17.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140711,1014.0,1036.0,994.0,1014.0,994.0,1014.0,1004.0,-22.0,-32.0,12.0,24.1,4.0,0.0,
FG1502.ZCE,20140714,,1004.0,,,,,1000.0,,-4.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20140715,999.0,1000.0,999.0,999.0,977.0,999.0,992.0,-1.0,-8.0,6.0,11.9,6.0,2.0,
FG1502.ZCE,20140716,,992.0,,,,,992.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140717,,992.0,,,,,992.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140718,,992.0,,,,,992.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140721,1012.0,992.0,1012.0,1012.0,1012.0,1012.0,1012.0,20.0,20.0,2.0,4.05,6.0,0.0,
FG1502.ZCE,20140722,,1012.0,,,,,1012.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140723,,1012.0,,,,,1012.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140724,,1012.0,,,,,1012.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140725,,1012.0,,,,,1012.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140728,,1012.0,,,,,1012.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140729,1041.0,1012.0,1009.0,1041.0,1009.0,1041.0,1025.0,29.0,13.0,4.0,8.2,6.0,0.0,
FG1502.ZCE,20140730,,1025.0,,,,,1027.0,,2.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140731,,1027.0,,,,,1027.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140801,,1027.0,,,,,1027.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20140804,1045.0,1027.0,1020.0,1047.0,1020.0,1045.0,1036.0,18.0,9.0,14.0,29.02,8.0,2.0,
FG1502.ZCE,20140805,,1036.0,,,,,1036.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20140806,1033.0,1036.0,1043.0,1043.0,1022.0,1033.0,1032.0,-3.0,-4.0,10.0,20.64,10.0,2.0,
FG1502.ZCE,20140807,1033.0,1032.0,1034.0,1034.0,1033.0,1033.0,1033.0,1.0,1.0,6.0,12.4,10.0,0.0,
FG1502.ZCE,20140808,,1033.0,,,,,1029.0,,-4.0,0.0,0.0,10.0,0.0,
FG1502.ZCE,20140811,1016.0,1029.0,1028.0,1032.0,1016.0,1016.0,1025.0,-13.0,-4.0,6.0,12.3,10.0,0.0,
FG1502.ZCE,20140812,,1025.0,,,,,1025.0,,0.0,0.0,0.0,10.0,0.0,
FG1502.ZCE,20140813,1028.0,1025.0,1028.0,1028.0,1028.0,1028.0,1028.0,3.0,3.0,2.0,4.11,10.0,0.0,
FG1502.ZCE,20140814,1000.0,1028.0,1022.0,1022.0,1000.0,1000.0,1011.0,-28.0,-17.0,4.0,8.09,8.0,-2.0,
FG1502.ZCE,20140815,,1011.0,,,,,1011.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20140818,,1011.0,,,,,1019.0,,8.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20140819,,1019.0,,,,,1036.0,,17.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20140820,,1036.0,,,,,1036.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20140821,1062.0,1036.0,1051.0,1064.0,1034.0,1062.0,1048.0,26.0,12.0,826.0,1730.84,118.0,110.0,
FG1502.ZCE,20140822,1054.0,1048.0,1056.0,1056.0,1048.0,1054.0,1054.0,6.0,6.0,26.0,54.79,122.0,4.0,
FG1502.ZCE,20140825,1053.0,1054.0,1050.0,1053.0,1049.0,1053.0,1050.0,-1.0,-4.0,30.0,63.02,124.0,2.0,
FG1502.ZCE,20140826,1064.0,1050.0,1064.0,1064.0,1064.0,1064.0,1064.0,14.0,14.0,12.0,25.54,122.0,-2.0,
FG1502.ZCE,20140827,,1064.0,,,,,1052.0,,-12.0,0.0,0.0,122.0,0.0,
FG1502.ZCE,20140828,1042.0,1052.0,1050.0,1050.0,1042.0,1042.0,1046.0,-10.0,-6.0,4.0,8.37,120.0,-2.0,
FG1502.ZCE,20140829,1047.0,1046.0,1024.0,1047.0,1024.0,1047.0,1036.0,1.0,-10.0,4.0,8.28,116.0,-4.0,
FG1502.ZCE,20140901,1015.0,1036.0,1000.0,1015.0,1000.0,1015.0,1007.0,-21.0,-29.0,10.0,20.14,112.0,-4.0,
FG1502.ZCE,20140902,1007.0,1007.0,981.0,1007.0,981.0,1007.0,1005.0,0.0,-2.0,44.0,88.43,112.0,0.0,
FG1502.ZCE,20140903,997.0,1005.0,1010.0,1010.0,997.0,997.0,999.0,-8.0,-6.0,26.0,51.96,128.0,16.0,
FG1502.ZCE,20140904,1004.0,999.0,1005.0,1005.0,1004.0,1004.0,1004.0,5.0,5.0,62.0,124.5,70.0,-58.0,
FG1502.ZCE,20140905,1002.0,1004.0,996.0,1002.0,996.0,1002.0,1000.0,-2.0,-4.0,6.0,12.0,68.0,-2.0,
FG1502.ZCE,20140909,,1000.0,,,,,999.0,,-1.0,0.0,0.0,68.0,0.0,
FG1502.ZCE,20140910,982.0,999.0,982.0,982.0,982.0,982.0,982.0,-17.0,-17.0,2.0,3.93,66.0,-2.0,
FG1502.ZCE,20140911,985.0,982.0,985.0,985.0,985.0,985.0,985.0,3.0,3.0,2.0,3.94,68.0,2.0,
FG1502.ZCE,20140912,,985.0,,,,,997.0,,12.0,0.0,0.0,68.0,0.0,
FG1502.ZCE,20140915,,997.0,,,,,1017.0,,20.0,0.0,0.0,68.0,0.0,
FG1502.ZCE,20140916,1026.0,1017.0,1026.0,1026.0,1026.0,1026.0,1026.0,9.0,9.0,40.0,82.08,28.0,-40.0,
FG1502.ZCE,20140917,1053.0,1026.0,1030.0,1053.0,1030.0,1053.0,1043.0,27.0,17.0,38.0,79.27,28.0,0.0,
FG1502.ZCE,20140918,1041.0,1043.0,1039.0,1041.0,1039.0,1041.0,1040.0,-2.0,-3.0,4.0,8.32,26.0,-2.0,
FG1502.ZCE,20140919,1020.0,1040.0,1020.0,1020.0,1020.0,1020.0,1020.0,-20.0,-20.0,2.0,4.08,26.0,0.0,
FG1502.ZCE,20140922,994.0,1020.0,1044.0,1044.0,981.0,994.0,998.0,-26.0,-22.0,112.0,223.45,78.0,52.0,
FG1502.ZCE,20140923,1038.0,998.0,1004.0,1038.0,1002.0,1038.0,1018.0,40.0,20.0,14.0,28.5,82.0,4.0,
FG1502.ZCE,20140924,1050.0,1018.0,1046.0,1059.0,1012.0,1050.0,1044.0,32.0,26.0,102.0,213.08,18.0,-64.0,
FG1502.ZCE,20140925,1031.0,1044.0,1052.0,1052.0,1025.0,1031.0,1032.0,-13.0,-12.0,10.0,20.65,10.0,-8.0,
FG1502.ZCE,20140926,1018.0,1032.0,1040.0,1040.0,1018.0,1018.0,1027.0,-14.0,-5.0,6.0,12.32,8.0,-2.0,
FG1502.ZCE,20140929,1018.0,1027.0,1037.0,1037.0,1018.0,1018.0,1028.0,-9.0,1.0,4.0,8.22,6.0,-2.0,
FG1502.ZCE,20140930,,1028.0,,,,,1028.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141008,1011.0,1028.0,1033.0,1034.0,1011.0,1011.0,1023.0,-17.0,-5.0,10.0,20.45,6.0,0.0,
FG1502.ZCE,20141009,1016.0,1023.0,991.0,1026.0,991.0,1016.0,1012.0,-7.0,-11.0,8.0,16.18,8.0,2.0,
FG1502.ZCE,20141010,,1012.0,,,,,1012.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141013,998.0,1012.0,998.0,998.0,998.0,998.0,998.0,-14.0,-14.0,4.0,7.98,10.0,2.0,
FG1502.ZCE,20141014,1000.0,998.0,1000.0,1000.0,1000.0,1000.0,1000.0,2.0,2.0,4.0,8.0,6.0,-4.0,
FG1502.ZCE,20141015,1008.0,1000.0,1008.0,1008.0,1008.0,1008.0,1008.0,8.0,8.0,2.0,4.03,6.0,0.0,
FG1502.ZCE,20141016,,1008.0,,,,,1008.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141017,1008.0,1008.0,1008.0,1008.0,1008.0,1008.0,1008.0,0.0,0.0,2.0,4.03,8.0,2.0,
FG1502.ZCE,20141020,,1008.0,,,,,1008.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141021,,1008.0,,,,,1008.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141022,,1008.0,,,,,1008.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141023,1009.0,1008.0,1009.0,1009.0,1009.0,1009.0,1009.0,1.0,1.0,2.0,4.04,8.0,0.0,
FG1502.ZCE,20141024,,1009.0,,,,,1009.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141027,,1009.0,,,,,1009.0,,0.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141028,1017.0,1009.0,990.0,1017.0,990.0,1017.0,1001.0,8.0,-8.0,62.0,124.13,8.0,0.0,
FG1502.ZCE,20141029,,1001.0,,,,,1009.0,,8.0,0.0,0.0,8.0,0.0,
FG1502.ZCE,20141030,1015.0,1009.0,1030.0,1030.0,1015.0,1015.0,1023.0,6.0,14.0,4.0,8.18,6.0,-2.0,
FG1502.ZCE,20141031,,1023.0,,,,,1023.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141103,,1023.0,,,,,1023.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141104,,1023.0,,,,,1023.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141105,,1023.0,,,,,1018.0,,-5.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141106,1007.0,1018.0,1025.0,1025.0,1007.0,1007.0,1016.0,-11.0,-2.0,20.0,40.64,6.0,0.0,
FG1502.ZCE,20141107,,1016.0,,,,,1016.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141110,,1016.0,,,,,1021.0,,5.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141111,1038.0,1021.0,1038.0,1038.0,1038.0,1038.0,1038.0,17.0,17.0,2.0,4.15,6.0,0.0,
FG1502.ZCE,20141112,,1038.0,,,,,1038.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141113,,1038.0,,,,,1038.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141114,,1038.0,,,,,1038.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141117,,1038.0,,,,,1032.0,,-6.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141118,,1032.0,,,,,1032.0,,0.0,0.0,0.0,6.0,0.0,
FG1502.ZCE,20141119,1034.0,1032.0,1015.0,1034.0,1000.0,1034.0,1016.0,2.0,-16.0,6.0,12.2,4.0,-2.0,
FG1502.ZCE,20141120,,1016.0,,,,,1016.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141121,,1016.0,,,,,1016.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141124,992.0,1016.0,992.0,992.0,992.0,992.0,992.0,-24.0,-24.0,4.0,7.94,4.0,0.0,
FG1502.ZCE,20141125,,992.0,,,,,996.0,,4.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141126,,996.0,,,,,998.0,,2.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141127,,998.0,,,,,998.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141128,,998.0,,,,,998.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141201,,998.0,,,,,998.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141202,,998.0,,,,,1002.0,,4.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141203,,1002.0,,,,,1003.0,,1.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141204,,1003.0,,,,,1003.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141205,,1003.0,,,,,1005.0,,2.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141208,,1005.0,,,,,1005.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141209,,1005.0,,,,,1014.0,,9.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141210,,1014.0,,,,,1011.0,,-3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141211,,1011.0,,,,,1014.0,,3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141212,,1014.0,,,,,1014.0,,0.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141215,,1014.0,,,,,1013.0,,-1.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141216,,1013.0,,,,,1010.0,,-3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141217,,1010.0,,,,,1012.0,,2.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141218,,1012.0,,,,,1015.0,,3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141219,,1015.0,,,,,1018.0,,3.0,0.0,0.0,4.0,0.0,
FG1502.ZCE,20141222,1020.0,1018.0,1020.0,1059.0,1020.0,1020.0,1033.0,2.0,15.0,6.0,12.4,2.0,-2.0,
FG1502.ZCE,20141223,,1033.0,,,,,1033.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20141224,,1033.0,,,,,1042.0,,9.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20141225,,1042.0,,,,,1043.0,,1.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20141226,,1043.0,,,,,1032.0,,-11.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20141229,,1032.0,,,,,1041.0,,9.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20141230,,1041.0,,,,,1068.0,,27.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20141231,,1068.0,,,,,1069.0,,1.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150105,,1069.0,,,,,1037.0,,-32.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150106,,1037.0,,,,,1049.0,,12.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150107,1016.0,1049.0,1091.0,1091.0,1016.0,1016.0,1054.0,-33.0,5.0,4.0,8.43,2.0,0.0,
FG1502.ZCE,20150108,,1054.0,,,,,1054.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150109,,1054.0,,,,,1054.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150112,,1054.0,,,,,1041.0,,-13.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150113,,1041.0,,,,,1045.0,,4.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150114,,1045.0,,,,,1038.0,,-7.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150115,,1038.0,,,,,1038.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150116,1080.0,1038.0,1080.0,1080.0,1080.0,1080.0,1080.0,42.0,42.0,2.0,4.32,2.0,0.0,
FG1502.ZCE,20150119,,1080.0,,,,,1080.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150120,,1080.0,,,,,1080.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150121,,1080.0,,,,,1080.0,,0.0,0.0,0.0,2.0,0.0,
FG1502.ZCE,20150122,1092.0,1080.0,1038.0,1092.0,1038.0,1092.0,1065.0,12.0,-15.0,4.0,8.52,2.0,0.0,
FG1502.ZCE,20150123,1089.0,1065.0,1036.0,1089.0,1036.0,1089.0,1054.0,24.0,-11.0,6.0,12.64,0.0,-2.0,
FG1502.ZCE,20150126,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150127,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150128,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150129,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150130,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150202,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150203,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150204,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150205,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150206,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150209,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150210,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150211,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150212,,1054.0,,,,,1054.0,,0.0,0.0,0.0,0.0,0.0,
FG1502.ZCE,20150213,,1054.0,,,,,1054.0,,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 FG1502.ZCE 20140221 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
3 FG1502.ZCE 20140224 1372.0 1372.0 0.0 0.0 0.0 0.0 0.0
4 FG1502.ZCE 20140225 1372.0 1370.0 -2.0 0.0 0.0 0.0 0.0
5 FG1502.ZCE 20140226 1370.0 1370.0 0.0 0.0 0.0 0.0 0.0
6 FG1502.ZCE 20140227 1370.0 1370.0 0.0 0.0 0.0 0.0 0.0
7 FG1502.ZCE 20140228 1370.0 1370.0 0.0 0.0 0.0 0.0 0.0
8 FG1502.ZCE 20140303 1370.0 1370.0 0.0 0.0 0.0 0.0 0.0
9 FG1502.ZCE 20140304 1370.0 1370.0 0.0 0.0 0.0 0.0 0.0
10 FG1502.ZCE 20140305 1370.0 1370.0 0.0 0.0 0.0 0.0 0.0
11 FG1502.ZCE 20140306 1370.0 1358.0 -12.0 0.0 0.0 0.0 0.0
12 FG1502.ZCE 20140307 1358.0 1358.0 0.0 0.0 0.0 0.0 0.0
13 FG1502.ZCE 20140310 1358.0 1319.0 -39.0 0.0 0.0 0.0 0.0
14 FG1502.ZCE 20140311 1319.0 1319.0 0.0 0.0 0.0 0.0 0.0
15 FG1502.ZCE 20140312 1319.0 1319.0 0.0 0.0 0.0 0.0 0.0
16 FG1502.ZCE 20140313 1319.0 1323.0 4.0 0.0 0.0 0.0 0.0
17 FG1502.ZCE 20140314 1323.0 1318.0 -5.0 0.0 0.0 0.0 0.0
18 FG1502.ZCE 20140317 1318.0 1307.0 -11.0 0.0 0.0 0.0 0.0
19 FG1502.ZCE 20140318 1307.0 1310.0 3.0 0.0 0.0 0.0 0.0
20 FG1502.ZCE 20140319 1310.0 1313.0 3.0 0.0 0.0 0.0 0.0
21 FG1502.ZCE 20140320 1313.0 1315.0 2.0 0.0 0.0 0.0 0.0
22 FG1502.ZCE 20140321 1315.0 1309.0 -6.0 0.0 0.0 0.0 0.0
23 FG1502.ZCE 20140324 1309.0 1288.0 -21.0 0.0 0.0 0.0 0.0
24 FG1502.ZCE 20140325 1288.0 1305.0 17.0 0.0 0.0 0.0 0.0
25 FG1502.ZCE 20140326 1305.0 1289.0 -16.0 0.0 0.0 0.0 0.0
26 FG1502.ZCE 20140327 1289.0 1288.0 -1.0 0.0 0.0 0.0 0.0
27 FG1502.ZCE 20140328 1288.0 1298.0 10.0 0.0 0.0 0.0 0.0
28 FG1502.ZCE 20140331 1298.0 1310.0 12.0 0.0 0.0 0.0 0.0
29 FG1502.ZCE 20140401 1310.0 1309.0 -1.0 0.0 0.0 0.0 0.0
30 FG1502.ZCE 20140402 1309.0 1303.0 -6.0 0.0 0.0 0.0 0.0
31 FG1502.ZCE 20140403 1303.0 1298.0 -5.0 0.0 0.0 0.0 0.0
32 FG1502.ZCE 20140404 1298.0 1302.0 4.0 0.0 0.0 0.0 0.0
33 FG1502.ZCE 20140408 1302.0 1320.0 18.0 0.0 0.0 0.0 0.0
34 FG1502.ZCE 20140409 1320.0 1321.0 1.0 0.0 0.0 0.0 0.0
35 FG1502.ZCE 20140410 1321.0 1314.0 -7.0 0.0 0.0 0.0 0.0
36 FG1502.ZCE 20140411 1314.0 1304.0 -10.0 0.0 0.0 0.0 0.0
37 FG1502.ZCE 20140414 1304.0 1301.0 -3.0 0.0 0.0 0.0 0.0
38 FG1502.ZCE 20140415 1301.0 1302.0 1.0 0.0 0.0 0.0 0.0
39 FG1502.ZCE 20140416 1302.0 1305.0 3.0 0.0 0.0 0.0 0.0
40 FG1502.ZCE 20140417 1305.0 1296.0 -9.0 0.0 0.0 0.0 0.0
41 FG1502.ZCE 20140418 1296.0 1277.0 -19.0 0.0 0.0 0.0 0.0
42 FG1502.ZCE 20140421 1277.0 1271.0 -6.0 0.0 0.0 0.0 0.0
43 FG1502.ZCE 20140422 1271.0 1249.0 -22.0 0.0 0.0 0.0 0.0
44 FG1502.ZCE 20140423 1249.0 1254.0 5.0 0.0 0.0 0.0 0.0
45 FG1502.ZCE 20140424 1254.0 1257.0 3.0 0.0 0.0 0.0 0.0
46 FG1502.ZCE 20140425 1257.0 1249.0 -8.0 0.0 0.0 0.0 0.0
47 FG1502.ZCE 20140428 1249.0 1230.0 -19.0 0.0 0.0 0.0 0.0
48 FG1502.ZCE 20140429 1230.0 1247.0 17.0 0.0 0.0 0.0 0.0
49 FG1502.ZCE 20140430 1247.0 1239.0 -8.0 0.0 0.0 0.0 0.0
50 FG1502.ZCE 20140505 1239.0 1240.0 1.0 0.0 0.0 0.0 0.0
51 FG1502.ZCE 20140506 1240.0 1237.0 -3.0 0.0 0.0 0.0 0.0
52 FG1502.ZCE 20140507 1237.0 1220.0 -17.0 0.0 0.0 0.0 0.0
53 FG1502.ZCE 20140508 1220.0 1212.0 -8.0 0.0 0.0 0.0 0.0
54 FG1502.ZCE 20140509 1212.0 1211.0 -1.0 0.0 0.0 0.0 0.0
55 FG1502.ZCE 20140512 1199.0 1211.0 1167.0 1199.0 1166.0 1199.0 1183.0 -12.0 -28.0 12.0 28.38 2.0 2.0
56 FG1502.ZCE 20140513 1181.0 1183.0 1181.0 1181.0 1181.0 1181.0 1181.0 -2.0 -2.0 2.0 4.72 2.0 0.0
57 FG1502.ZCE 20140514 1183.0 1181.0 1183.0 1183.0 1183.0 1183.0 1183.0 2.0 2.0 2.0 4.73 4.0 2.0
58 FG1502.ZCE 20140515 1183.0 1177.0 -6.0 0.0 0.0 4.0 0.0
59 FG1502.ZCE 20140516 1177.0 1150.0 -27.0 0.0 0.0 4.0 0.0
60 FG1502.ZCE 20140519 1150.0 1141.0 -9.0 0.0 0.0 4.0 0.0
61 FG1502.ZCE 20140520 1141.0 1116.0 -25.0 0.0 0.0 4.0 0.0
62 FG1502.ZCE 20140521 1116.0 1112.0 -4.0 0.0 0.0 4.0 0.0
63 FG1502.ZCE 20140522 1112.0 1115.0 3.0 0.0 0.0 4.0 0.0
64 FG1502.ZCE 20140523 1115.0 1115.0 0.0 0.0 0.0 4.0 0.0
65 FG1502.ZCE 20140526 1115.0 1123.0 8.0 0.0 0.0 4.0 0.0
66 FG1502.ZCE 20140527 1123.0 1119.0 -4.0 0.0 0.0 4.0 0.0
67 FG1502.ZCE 20140528 1119.0 1116.0 -3.0 0.0 0.0 4.0 0.0
68 FG1502.ZCE 20140529 1116.0 1110.0 -6.0 0.0 0.0 4.0 0.0
69 FG1502.ZCE 20140530 1110.0 1088.0 -22.0 0.0 0.0 4.0 0.0
70 FG1502.ZCE 20140603 1088.0 1088.0 0.0 0.0 0.0 4.0 0.0
71 FG1502.ZCE 20140604 1088.0 1088.0 0.0 0.0 0.0 4.0 0.0
72 FG1502.ZCE 20140605 1088.0 1088.0 0.0 0.0 0.0 4.0 0.0
73 FG1502.ZCE 20140606 1088.0 1088.0 0.0 0.0 0.0 4.0 0.0
74 FG1502.ZCE 20140609 1088.0 1083.0 -5.0 0.0 0.0 4.0 0.0
75 FG1502.ZCE 20140610 1083.0 1083.0 0.0 0.0 0.0 4.0 0.0
76 FG1502.ZCE 20140611 1083.0 1082.0 -1.0 0.0 0.0 4.0 0.0
77 FG1502.ZCE 20140612 1082.0 1076.0 -6.0 0.0 0.0 4.0 0.0
78 FG1502.ZCE 20140613 1076.0 1076.0 0.0 0.0 0.0 4.0 0.0
79 FG1502.ZCE 20140616 1076.0 1063.0 -13.0 0.0 0.0 4.0 0.0
80 FG1502.ZCE 20140617 1063.0 1055.0 -8.0 0.0 0.0 4.0 0.0
81 FG1502.ZCE 20140618 1055.0 1055.0 0.0 0.0 0.0 4.0 0.0
82 FG1502.ZCE 20140619 1025.0 1055.0 1044.0 1064.0 1025.0 1025.0 1040.0 -30.0 -15.0 12.0 24.95 6.0 2.0
83 FG1502.ZCE 20140620 1055.0 1040.0 1055.0 1055.0 1055.0 1055.0 1055.0 15.0 15.0 2.0 4.22 4.0 -2.0
84 FG1502.ZCE 20140623 1055.0 1055.0 0.0 0.0 0.0 4.0 0.0
85 FG1502.ZCE 20140624 1055.0 1055.0 0.0 0.0 0.0 4.0 0.0
86 FG1502.ZCE 20140625 1067.0 1055.0 1040.0 1067.0 1040.0 1067.0 1054.0 12.0 -1.0 16.0 33.71 4.0 0.0
87 FG1502.ZCE 20140626 1054.0 1054.0 0.0 0.0 0.0 4.0 0.0
88 FG1502.ZCE 20140627 1054.0 1055.0 1.0 0.0 0.0 4.0 0.0
89 FG1502.ZCE 20140630 1055.0 1055.0 0.0 0.0 0.0 4.0 0.0
90 FG1502.ZCE 20140701 1090.0 1055.0 1090.0 1090.0 1090.0 1090.0 1090.0 35.0 35.0 2.0 4.36 6.0 2.0
91 FG1502.ZCE 20140702 1053.0 1090.0 1053.0 1053.0 1053.0 1053.0 1053.0 -37.0 -37.0 2.0 4.21 4.0 -2.0
92 FG1502.ZCE 20140703 1053.0 1053.0 0.0 0.0 0.0 4.0 0.0
93 FG1502.ZCE 20140704 1053.0 1053.0 0.0 0.0 0.0 4.0 0.0
94 FG1502.ZCE 20140707 1053.0 1053.0 0.0 0.0 0.0 4.0 0.0
95 FG1502.ZCE 20140708 1053.0 1053.0 0.0 0.0 0.0 4.0 0.0
96 FG1502.ZCE 20140709 1053.0 1053.0 0.0 0.0 0.0 4.0 0.0
97 FG1502.ZCE 20140710 1053.0 1036.0 -17.0 0.0 0.0 4.0 0.0
98 FG1502.ZCE 20140711 1014.0 1036.0 994.0 1014.0 994.0 1014.0 1004.0 -22.0 -32.0 12.0 24.1 4.0 0.0
99 FG1502.ZCE 20140714 1004.0 1000.0 -4.0 0.0 0.0 4.0 0.0
100 FG1502.ZCE 20140715 999.0 1000.0 999.0 999.0 977.0 999.0 992.0 -1.0 -8.0 6.0 11.9 6.0 2.0
101 FG1502.ZCE 20140716 992.0 992.0 0.0 0.0 0.0 6.0 0.0
102 FG1502.ZCE 20140717 992.0 992.0 0.0 0.0 0.0 6.0 0.0
103 FG1502.ZCE 20140718 992.0 992.0 0.0 0.0 0.0 6.0 0.0
104 FG1502.ZCE 20140721 1012.0 992.0 1012.0 1012.0 1012.0 1012.0 1012.0 20.0 20.0 2.0 4.05 6.0 0.0
105 FG1502.ZCE 20140722 1012.0 1012.0 0.0 0.0 0.0 6.0 0.0
106 FG1502.ZCE 20140723 1012.0 1012.0 0.0 0.0 0.0 6.0 0.0
107 FG1502.ZCE 20140724 1012.0 1012.0 0.0 0.0 0.0 6.0 0.0
108 FG1502.ZCE 20140725 1012.0 1012.0 0.0 0.0 0.0 6.0 0.0
109 FG1502.ZCE 20140728 1012.0 1012.0 0.0 0.0 0.0 6.0 0.0
110 FG1502.ZCE 20140729 1041.0 1012.0 1009.0 1041.0 1009.0 1041.0 1025.0 29.0 13.0 4.0 8.2 6.0 0.0
111 FG1502.ZCE 20140730 1025.0 1027.0 2.0 0.0 0.0 6.0 0.0
112 FG1502.ZCE 20140731 1027.0 1027.0 0.0 0.0 0.0 6.0 0.0
113 FG1502.ZCE 20140801 1027.0 1027.0 0.0 0.0 0.0 6.0 0.0
114 FG1502.ZCE 20140804 1045.0 1027.0 1020.0 1047.0 1020.0 1045.0 1036.0 18.0 9.0 14.0 29.02 8.0 2.0
115 FG1502.ZCE 20140805 1036.0 1036.0 0.0 0.0 0.0 8.0 0.0
116 FG1502.ZCE 20140806 1033.0 1036.0 1043.0 1043.0 1022.0 1033.0 1032.0 -3.0 -4.0 10.0 20.64 10.0 2.0
117 FG1502.ZCE 20140807 1033.0 1032.0 1034.0 1034.0 1033.0 1033.0 1033.0 1.0 1.0 6.0 12.4 10.0 0.0
118 FG1502.ZCE 20140808 1033.0 1029.0 -4.0 0.0 0.0 10.0 0.0
119 FG1502.ZCE 20140811 1016.0 1029.0 1028.0 1032.0 1016.0 1016.0 1025.0 -13.0 -4.0 6.0 12.3 10.0 0.0
120 FG1502.ZCE 20140812 1025.0 1025.0 0.0 0.0 0.0 10.0 0.0
121 FG1502.ZCE 20140813 1028.0 1025.0 1028.0 1028.0 1028.0 1028.0 1028.0 3.0 3.0 2.0 4.11 10.0 0.0
122 FG1502.ZCE 20140814 1000.0 1028.0 1022.0 1022.0 1000.0 1000.0 1011.0 -28.0 -17.0 4.0 8.09 8.0 -2.0
123 FG1502.ZCE 20140815 1011.0 1011.0 0.0 0.0 0.0 8.0 0.0
124 FG1502.ZCE 20140818 1011.0 1019.0 8.0 0.0 0.0 8.0 0.0
125 FG1502.ZCE 20140819 1019.0 1036.0 17.0 0.0 0.0 8.0 0.0
126 FG1502.ZCE 20140820 1036.0 1036.0 0.0 0.0 0.0 8.0 0.0
127 FG1502.ZCE 20140821 1062.0 1036.0 1051.0 1064.0 1034.0 1062.0 1048.0 26.0 12.0 826.0 1730.84 118.0 110.0
128 FG1502.ZCE 20140822 1054.0 1048.0 1056.0 1056.0 1048.0 1054.0 1054.0 6.0 6.0 26.0 54.79 122.0 4.0
129 FG1502.ZCE 20140825 1053.0 1054.0 1050.0 1053.0 1049.0 1053.0 1050.0 -1.0 -4.0 30.0 63.02 124.0 2.0
130 FG1502.ZCE 20140826 1064.0 1050.0 1064.0 1064.0 1064.0 1064.0 1064.0 14.0 14.0 12.0 25.54 122.0 -2.0
131 FG1502.ZCE 20140827 1064.0 1052.0 -12.0 0.0 0.0 122.0 0.0
132 FG1502.ZCE 20140828 1042.0 1052.0 1050.0 1050.0 1042.0 1042.0 1046.0 -10.0 -6.0 4.0 8.37 120.0 -2.0
133 FG1502.ZCE 20140829 1047.0 1046.0 1024.0 1047.0 1024.0 1047.0 1036.0 1.0 -10.0 4.0 8.28 116.0 -4.0
134 FG1502.ZCE 20140901 1015.0 1036.0 1000.0 1015.0 1000.0 1015.0 1007.0 -21.0 -29.0 10.0 20.14 112.0 -4.0
135 FG1502.ZCE 20140902 1007.0 1007.0 981.0 1007.0 981.0 1007.0 1005.0 0.0 -2.0 44.0 88.43 112.0 0.0
136 FG1502.ZCE 20140903 997.0 1005.0 1010.0 1010.0 997.0 997.0 999.0 -8.0 -6.0 26.0 51.96 128.0 16.0
137 FG1502.ZCE 20140904 1004.0 999.0 1005.0 1005.0 1004.0 1004.0 1004.0 5.0 5.0 62.0 124.5 70.0 -58.0
138 FG1502.ZCE 20140905 1002.0 1004.0 996.0 1002.0 996.0 1002.0 1000.0 -2.0 -4.0 6.0 12.0 68.0 -2.0
139 FG1502.ZCE 20140909 1000.0 999.0 -1.0 0.0 0.0 68.0 0.0
140 FG1502.ZCE 20140910 982.0 999.0 982.0 982.0 982.0 982.0 982.0 -17.0 -17.0 2.0 3.93 66.0 -2.0
141 FG1502.ZCE 20140911 985.0 982.0 985.0 985.0 985.0 985.0 985.0 3.0 3.0 2.0 3.94 68.0 2.0
142 FG1502.ZCE 20140912 985.0 997.0 12.0 0.0 0.0 68.0 0.0
143 FG1502.ZCE 20140915 997.0 1017.0 20.0 0.0 0.0 68.0 0.0
144 FG1502.ZCE 20140916 1026.0 1017.0 1026.0 1026.0 1026.0 1026.0 1026.0 9.0 9.0 40.0 82.08 28.0 -40.0
145 FG1502.ZCE 20140917 1053.0 1026.0 1030.0 1053.0 1030.0 1053.0 1043.0 27.0 17.0 38.0 79.27 28.0 0.0
146 FG1502.ZCE 20140918 1041.0 1043.0 1039.0 1041.0 1039.0 1041.0 1040.0 -2.0 -3.0 4.0 8.32 26.0 -2.0
147 FG1502.ZCE 20140919 1020.0 1040.0 1020.0 1020.0 1020.0 1020.0 1020.0 -20.0 -20.0 2.0 4.08 26.0 0.0
148 FG1502.ZCE 20140922 994.0 1020.0 1044.0 1044.0 981.0 994.0 998.0 -26.0 -22.0 112.0 223.45 78.0 52.0
149 FG1502.ZCE 20140923 1038.0 998.0 1004.0 1038.0 1002.0 1038.0 1018.0 40.0 20.0 14.0 28.5 82.0 4.0
150 FG1502.ZCE 20140924 1050.0 1018.0 1046.0 1059.0 1012.0 1050.0 1044.0 32.0 26.0 102.0 213.08 18.0 -64.0
151 FG1502.ZCE 20140925 1031.0 1044.0 1052.0 1052.0 1025.0 1031.0 1032.0 -13.0 -12.0 10.0 20.65 10.0 -8.0
152 FG1502.ZCE 20140926 1018.0 1032.0 1040.0 1040.0 1018.0 1018.0 1027.0 -14.0 -5.0 6.0 12.32 8.0 -2.0
153 FG1502.ZCE 20140929 1018.0 1027.0 1037.0 1037.0 1018.0 1018.0 1028.0 -9.0 1.0 4.0 8.22 6.0 -2.0
154 FG1502.ZCE 20140930 1028.0 1028.0 0.0 0.0 0.0 6.0 0.0
155 FG1502.ZCE 20141008 1011.0 1028.0 1033.0 1034.0 1011.0 1011.0 1023.0 -17.0 -5.0 10.0 20.45 6.0 0.0
156 FG1502.ZCE 20141009 1016.0 1023.0 991.0 1026.0 991.0 1016.0 1012.0 -7.0 -11.0 8.0 16.18 8.0 2.0
157 FG1502.ZCE 20141010 1012.0 1012.0 0.0 0.0 0.0 8.0 0.0
158 FG1502.ZCE 20141013 998.0 1012.0 998.0 998.0 998.0 998.0 998.0 -14.0 -14.0 4.0 7.98 10.0 2.0
159 FG1502.ZCE 20141014 1000.0 998.0 1000.0 1000.0 1000.0 1000.0 1000.0 2.0 2.0 4.0 8.0 6.0 -4.0
160 FG1502.ZCE 20141015 1008.0 1000.0 1008.0 1008.0 1008.0 1008.0 1008.0 8.0 8.0 2.0 4.03 6.0 0.0
161 FG1502.ZCE 20141016 1008.0 1008.0 0.0 0.0 0.0 6.0 0.0
162 FG1502.ZCE 20141017 1008.0 1008.0 1008.0 1008.0 1008.0 1008.0 1008.0 0.0 0.0 2.0 4.03 8.0 2.0
163 FG1502.ZCE 20141020 1008.0 1008.0 0.0 0.0 0.0 8.0 0.0
164 FG1502.ZCE 20141021 1008.0 1008.0 0.0 0.0 0.0 8.0 0.0
165 FG1502.ZCE 20141022 1008.0 1008.0 0.0 0.0 0.0 8.0 0.0
166 FG1502.ZCE 20141023 1009.0 1008.0 1009.0 1009.0 1009.0 1009.0 1009.0 1.0 1.0 2.0 4.04 8.0 0.0
167 FG1502.ZCE 20141024 1009.0 1009.0 0.0 0.0 0.0 8.0 0.0
168 FG1502.ZCE 20141027 1009.0 1009.0 0.0 0.0 0.0 8.0 0.0
169 FG1502.ZCE 20141028 1017.0 1009.0 990.0 1017.0 990.0 1017.0 1001.0 8.0 -8.0 62.0 124.13 8.0 0.0
170 FG1502.ZCE 20141029 1001.0 1009.0 8.0 0.0 0.0 8.0 0.0
171 FG1502.ZCE 20141030 1015.0 1009.0 1030.0 1030.0 1015.0 1015.0 1023.0 6.0 14.0 4.0 8.18 6.0 -2.0
172 FG1502.ZCE 20141031 1023.0 1023.0 0.0 0.0 0.0 6.0 0.0
173 FG1502.ZCE 20141103 1023.0 1023.0 0.0 0.0 0.0 6.0 0.0
174 FG1502.ZCE 20141104 1023.0 1023.0 0.0 0.0 0.0 6.0 0.0
175 FG1502.ZCE 20141105 1023.0 1018.0 -5.0 0.0 0.0 6.0 0.0
176 FG1502.ZCE 20141106 1007.0 1018.0 1025.0 1025.0 1007.0 1007.0 1016.0 -11.0 -2.0 20.0 40.64 6.0 0.0
177 FG1502.ZCE 20141107 1016.0 1016.0 0.0 0.0 0.0 6.0 0.0
178 FG1502.ZCE 20141110 1016.0 1021.0 5.0 0.0 0.0 6.0 0.0
179 FG1502.ZCE 20141111 1038.0 1021.0 1038.0 1038.0 1038.0 1038.0 1038.0 17.0 17.0 2.0 4.15 6.0 0.0
180 FG1502.ZCE 20141112 1038.0 1038.0 0.0 0.0 0.0 6.0 0.0
181 FG1502.ZCE 20141113 1038.0 1038.0 0.0 0.0 0.0 6.0 0.0
182 FG1502.ZCE 20141114 1038.0 1038.0 0.0 0.0 0.0 6.0 0.0
183 FG1502.ZCE 20141117 1038.0 1032.0 -6.0 0.0 0.0 6.0 0.0
184 FG1502.ZCE 20141118 1032.0 1032.0 0.0 0.0 0.0 6.0 0.0
185 FG1502.ZCE 20141119 1034.0 1032.0 1015.0 1034.0 1000.0 1034.0 1016.0 2.0 -16.0 6.0 12.2 4.0 -2.0
186 FG1502.ZCE 20141120 1016.0 1016.0 0.0 0.0 0.0 4.0 0.0
187 FG1502.ZCE 20141121 1016.0 1016.0 0.0 0.0 0.0 4.0 0.0
188 FG1502.ZCE 20141124 992.0 1016.0 992.0 992.0 992.0 992.0 992.0 -24.0 -24.0 4.0 7.94 4.0 0.0
189 FG1502.ZCE 20141125 992.0 996.0 4.0 0.0 0.0 4.0 0.0
190 FG1502.ZCE 20141126 996.0 998.0 2.0 0.0 0.0 4.0 0.0
191 FG1502.ZCE 20141127 998.0 998.0 0.0 0.0 0.0 4.0 0.0
192 FG1502.ZCE 20141128 998.0 998.0 0.0 0.0 0.0 4.0 0.0
193 FG1502.ZCE 20141201 998.0 998.0 0.0 0.0 0.0 4.0 0.0
194 FG1502.ZCE 20141202 998.0 1002.0 4.0 0.0 0.0 4.0 0.0
195 FG1502.ZCE 20141203 1002.0 1003.0 1.0 0.0 0.0 4.0 0.0
196 FG1502.ZCE 20141204 1003.0 1003.0 0.0 0.0 0.0 4.0 0.0
197 FG1502.ZCE 20141205 1003.0 1005.0 2.0 0.0 0.0 4.0 0.0
198 FG1502.ZCE 20141208 1005.0 1005.0 0.0 0.0 0.0 4.0 0.0
199 FG1502.ZCE 20141209 1005.0 1014.0 9.0 0.0 0.0 4.0 0.0
200 FG1502.ZCE 20141210 1014.0 1011.0 -3.0 0.0 0.0 4.0 0.0
201 FG1502.ZCE 20141211 1011.0 1014.0 3.0 0.0 0.0 4.0 0.0
202 FG1502.ZCE 20141212 1014.0 1014.0 0.0 0.0 0.0 4.0 0.0
203 FG1502.ZCE 20141215 1014.0 1013.0 -1.0 0.0 0.0 4.0 0.0
204 FG1502.ZCE 20141216 1013.0 1010.0 -3.0 0.0 0.0 4.0 0.0
205 FG1502.ZCE 20141217 1010.0 1012.0 2.0 0.0 0.0 4.0 0.0
206 FG1502.ZCE 20141218 1012.0 1015.0 3.0 0.0 0.0 4.0 0.0
207 FG1502.ZCE 20141219 1015.0 1018.0 3.0 0.0 0.0 4.0 0.0
208 FG1502.ZCE 20141222 1020.0 1018.0 1020.0 1059.0 1020.0 1020.0 1033.0 2.0 15.0 6.0 12.4 2.0 -2.0
209 FG1502.ZCE 20141223 1033.0 1033.0 0.0 0.0 0.0 2.0 0.0
210 FG1502.ZCE 20141224 1033.0 1042.0 9.0 0.0 0.0 2.0 0.0
211 FG1502.ZCE 20141225 1042.0 1043.0 1.0 0.0 0.0 2.0 0.0
212 FG1502.ZCE 20141226 1043.0 1032.0 -11.0 0.0 0.0 2.0 0.0
213 FG1502.ZCE 20141229 1032.0 1041.0 9.0 0.0 0.0 2.0 0.0
214 FG1502.ZCE 20141230 1041.0 1068.0 27.0 0.0 0.0 2.0 0.0
215 FG1502.ZCE 20141231 1068.0 1069.0 1.0 0.0 0.0 2.0 0.0
216 FG1502.ZCE 20150105 1069.0 1037.0 -32.0 0.0 0.0 2.0 0.0
217 FG1502.ZCE 20150106 1037.0 1049.0 12.0 0.0 0.0 2.0 0.0
218 FG1502.ZCE 20150107 1016.0 1049.0 1091.0 1091.0 1016.0 1016.0 1054.0 -33.0 5.0 4.0 8.43 2.0 0.0
219 FG1502.ZCE 20150108 1054.0 1054.0 0.0 0.0 0.0 2.0 0.0
220 FG1502.ZCE 20150109 1054.0 1054.0 0.0 0.0 0.0 2.0 0.0
221 FG1502.ZCE 20150112 1054.0 1041.0 -13.0 0.0 0.0 2.0 0.0
222 FG1502.ZCE 20150113 1041.0 1045.0 4.0 0.0 0.0 2.0 0.0
223 FG1502.ZCE 20150114 1045.0 1038.0 -7.0 0.0 0.0 2.0 0.0
224 FG1502.ZCE 20150115 1038.0 1038.0 0.0 0.0 0.0 2.0 0.0
225 FG1502.ZCE 20150116 1080.0 1038.0 1080.0 1080.0 1080.0 1080.0 1080.0 42.0 42.0 2.0 4.32 2.0 0.0
226 FG1502.ZCE 20150119 1080.0 1080.0 0.0 0.0 0.0 2.0 0.0
227 FG1502.ZCE 20150120 1080.0 1080.0 0.0 0.0 0.0 2.0 0.0
228 FG1502.ZCE 20150121 1080.0 1080.0 0.0 0.0 0.0 2.0 0.0
229 FG1502.ZCE 20150122 1092.0 1080.0 1038.0 1092.0 1038.0 1092.0 1065.0 12.0 -15.0 4.0 8.52 2.0 0.0
230 FG1502.ZCE 20150123 1089.0 1065.0 1036.0 1089.0 1036.0 1089.0 1054.0 24.0 -11.0 6.0 12.64 0.0 -2.0
231 FG1502.ZCE 20150126 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
232 FG1502.ZCE 20150127 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
233 FG1502.ZCE 20150128 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
234 FG1502.ZCE 20150129 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
235 FG1502.ZCE 20150130 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
236 FG1502.ZCE 20150202 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
237 FG1502.ZCE 20150203 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
238 FG1502.ZCE 20150204 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
239 FG1502.ZCE 20150205 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
240 FG1502.ZCE 20150206 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
241 FG1502.ZCE 20150209 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
242 FG1502.ZCE 20150210 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
243 FG1502.ZCE 20150211 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
244 FG1502.ZCE 20150212 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
245 FG1502.ZCE 20150213 1054.0 1054.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1503.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1503.ZCE,20140317,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140318,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140319,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140320,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140321,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140324,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140325,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140326,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140327,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140328,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140331,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140401,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140402,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140403,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140404,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140408,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140409,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140410,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140411,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140414,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140415,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140416,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140417,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140418,,1318.0,,,,,1300.0,,-18.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140421,,1300.0,,,,,1290.0,,-10.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140422,,1290.0,,,,,1290.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140423,,1290.0,,,,,1273.0,,-17.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140424,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140425,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140428,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140429,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140430,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140505,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140506,,1273.0,,,,,1248.0,,-25.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140507,,1248.0,,,,,1236.0,,-12.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140508,1225.0,1236.0,1188.0,1225.0,1188.0,1225.0,1207.0,-11.0,-29.0,4.0,9.65,0.0,0.0,
FG1503.ZCE,20140509,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140512,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140513,1196.0,1207.0,1176.0,1196.0,1176.0,1196.0,1186.0,-11.0,-21.0,4.0,9.49,0.0,0.0,
FG1503.ZCE,20140514,,1186.0,,,,,1186.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140515,,1186.0,,,,,1180.0,,-6.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140516,,1180.0,,,,,1167.0,,-13.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140519,,1167.0,,,,,1158.0,,-9.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140520,,1158.0,,,,,1133.0,,-25.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140521,,1133.0,,,,,1129.0,,-4.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140522,,1129.0,,,,,1132.0,,3.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140523,1149.0,1132.0,1149.0,1149.0,1149.0,1149.0,1149.0,17.0,17.0,2.0,4.6,2.0,2.0,
FG1503.ZCE,20140526,,1149.0,,,,,1157.0,,8.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140527,1135.0,1157.0,1120.0,1140.0,1115.0,1135.0,1128.0,-22.0,-29.0,8.0,18.04,2.0,0.0,
FG1503.ZCE,20140528,1106.0,1128.0,1145.0,1150.0,1094.0,1106.0,1123.0,-22.0,-5.0,12.0,26.96,2.0,0.0,
FG1503.ZCE,20140529,1132.0,1123.0,1104.0,1132.0,1097.0,1132.0,1111.0,9.0,-12.0,6.0,13.33,0.0,-2.0,
FG1503.ZCE,20140530,,1111.0,,,,,1089.0,,-22.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140603,,1089.0,,,,,1070.0,,-19.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140604,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140605,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140606,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140609,1049.0,1070.0,1097.0,1097.0,1049.0,1049.0,1073.0,-21.0,3.0,4.0,8.58,0.0,0.0,
FG1503.ZCE,20140610,,1073.0,,,,,1071.0,,-2.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140611,,1071.0,,,,,1070.0,,-1.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140612,,1070.0,,,,,1060.0,,-10.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140613,1052.0,1060.0,1079.0,1082.0,1035.0,1052.0,1071.0,-8.0,11.0,180.0,385.48,0.0,0.0,
FG1503.ZCE,20140616,1088.0,1071.0,1088.0,1088.0,1088.0,1088.0,1088.0,17.0,17.0,2.0,4.35,2.0,2.0,
FG1503.ZCE,20140617,1046.0,1088.0,1059.0,1059.0,1046.0,1046.0,1054.0,-42.0,-34.0,6.0,12.65,6.0,4.0,
FG1503.ZCE,20140618,,1054.0,,,,,1054.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140619,1047.0,1054.0,1045.0,1070.0,1045.0,1047.0,1055.0,-7.0,1.0,10.0,21.1,2.0,-4.0,
FG1503.ZCE,20140620,,1055.0,,,,,1061.0,,6.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140623,1069.0,1061.0,1069.0,1069.0,1069.0,1069.0,1069.0,8.0,8.0,2.0,4.28,0.0,-2.0,
FG1503.ZCE,20140624,,1069.0,,,,,1069.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140625,1037.0,1069.0,1037.0,1037.0,1037.0,1037.0,1037.0,-32.0,-32.0,2.0,4.15,2.0,2.0,
FG1503.ZCE,20140626,,1037.0,,,,,1046.0,,9.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140627,,1046.0,,,,,1046.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140630,,1046.0,,,,,1031.0,,-15.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140701,,1031.0,,,,,1031.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140702,1067.0,1031.0,1067.0,1067.0,1067.0,1067.0,1067.0,36.0,36.0,2.0,4.27,2.0,0.0,
FG1503.ZCE,20140703,,1067.0,,,,,1067.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140704,,1067.0,,,,,1067.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140707,,1067.0,,,,,1054.0,,-13.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140708,,1054.0,,,,,1044.0,,-10.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140709,1025.0,1044.0,1051.0,1052.0,1025.0,1025.0,1043.0,-19.0,-1.0,6.0,12.51,4.0,2.0,
FG1503.ZCE,20140710,,1043.0,,,,,1027.0,,-16.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140711,,1027.0,,,,,995.0,,-32.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140714,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140715,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140716,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140717,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140718,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140721,,995.0,,,,,1015.0,,20.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140722,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140723,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140724,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140725,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140728,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140729,,1015.0,,,,,1020.0,,5.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140730,,1020.0,,,,,1023.0,,3.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140731,,1023.0,,,,,1023.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140801,1009.0,1023.0,1010.0,1018.0,1009.0,1009.0,1012.0,-14.0,-11.0,12.0,24.29,8.0,4.0,
FG1503.ZCE,20140804,1048.0,1012.0,1048.0,1048.0,1048.0,1048.0,1048.0,36.0,36.0,2.0,4.19,6.0,-2.0,
FG1503.ZCE,20140805,,1048.0,,,,,1042.0,,-6.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140806,,1042.0,,,,,1037.0,,-5.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140807,,1037.0,,,,,1037.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140808,,1037.0,,,,,1033.0,,-4.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140811,,1033.0,,,,,1033.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140812,,1033.0,,,,,1033.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140813,,1033.0,,,,,1028.0,,-5.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140814,1014.0,1028.0,988.0,1014.0,988.0,1014.0,1001.0,-14.0,-27.0,4.0,8.01,6.0,0.0,
FG1503.ZCE,20140815,,1001.0,,,,,1003.0,,2.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140818,,1003.0,,,,,1016.0,,13.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140819,,1016.0,,,,,1031.0,,15.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140820,1062.0,1031.0,1062.0,1062.0,1062.0,1062.0,1062.0,31.0,31.0,2.0,4.25,6.0,0.0,
FG1503.ZCE,20140821,1051.0,1062.0,1051.0,1051.0,1051.0,1051.0,1051.0,-11.0,-11.0,4.0,8.41,2.0,-4.0,
FG1503.ZCE,20140822,,1051.0,,,,,1055.0,,4.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140825,,1055.0,,,,,1055.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140826,1065.0,1055.0,1065.0,1065.0,1065.0,1065.0,1065.0,10.0,10.0,2.0,4.26,4.0,2.0,
FG1503.ZCE,20140827,1058.0,1065.0,1058.0,1058.0,1058.0,1058.0,1058.0,-7.0,-7.0,2.0,4.23,2.0,-2.0,
FG1503.ZCE,20140828,1051.0,1058.0,1048.0,1051.0,1048.0,1051.0,1050.0,-7.0,-8.0,4.0,8.4,6.0,4.0,
FG1503.ZCE,20140829,,1050.0,,,,,1050.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140901,1012.0,1050.0,1065.0,1065.0,1012.0,1012.0,1043.0,-38.0,-7.0,568.0,1185.28,256.0,250.0,
FG1503.ZCE,20140902,1001.0,1043.0,1003.0,1003.0,1001.0,1001.0,1003.0,-42.0,-40.0,20.0,40.1,262.0,6.0,
FG1503.ZCE,20140903,1004.0,1003.0,989.0,1004.0,988.0,1004.0,996.0,1.0,-7.0,12.0,23.9,264.0,2.0,
FG1503.ZCE,20140904,995.0,996.0,996.0,1002.0,992.0,995.0,995.0,-1.0,-1.0,94.0,187.04,182.0,-82.0,
FG1503.ZCE,20140905,975.0,995.0,978.0,978.0,975.0,975.0,977.0,-20.0,-18.0,40.0,78.12,142.0,-40.0,
FG1503.ZCE,20140909,978.0,977.0,978.0,978.0,978.0,978.0,978.0,1.0,1.0,40.0,78.24,102.0,-40.0,
FG1503.ZCE,20140910,981.0,978.0,985.0,985.0,967.0,981.0,981.0,3.0,3.0,42.0,82.44,70.0,-32.0,
FG1503.ZCE,20140911,978.0,981.0,980.0,982.0,958.0,978.0,974.0,-3.0,-7.0,26.0,50.67,58.0,-12.0,
FG1503.ZCE,20140912,968.0,974.0,987.0,987.0,968.0,968.0,983.0,-6.0,9.0,20.0,39.3,42.0,-16.0,
FG1503.ZCE,20140915,1016.0,983.0,992.0,1021.0,992.0,1016.0,1000.0,33.0,17.0,36.0,71.97,28.0,-14.0,
FG1503.ZCE,20140916,1015.0,1000.0,1011.0,1040.0,1009.0,1015.0,1021.0,15.0,21.0,102.0,208.26,10.0,-18.0,
FG1503.ZCE,20140917,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140918,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140919,1014.0,1021.0,1016.0,1016.0,1003.0,1014.0,1009.0,-7.0,-12.0,16.0,32.3,10.0,0.0,
FG1503.ZCE,20140922,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140923,,1009.0,,,,,1029.0,,20.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140924,1011.0,1029.0,1059.0,1059.0,1011.0,1011.0,1035.0,-18.0,6.0,4.0,8.28,10.0,0.0,
FG1503.ZCE,20140925,,1035.0,,,,,1024.0,,-11.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140926,,1024.0,,,,,1024.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140929,,1024.0,,,,,1025.0,,1.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140930,,1025.0,,,,,1024.0,,-1.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141008,,1024.0,,,,,1009.0,,-15.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141009,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141010,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141013,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141014,1007.0,1009.0,971.0,1007.0,971.0,1007.0,989.0,-2.0,-20.0,4.0,7.91,12.0,2.0,
FG1503.ZCE,20141015,979.0,989.0,979.0,979.0,979.0,979.0,979.0,-10.0,-10.0,2.0,3.92,14.0,2.0,
FG1503.ZCE,20141016,,979.0,,,,,975.0,,-4.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141017,,975.0,,,,,975.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141020,981.0,975.0,1012.0,1012.0,981.0,981.0,997.0,6.0,22.0,4.0,7.97,14.0,0.0,
FG1503.ZCE,20141021,,997.0,,,,,997.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141022,,997.0,,,,,997.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141023,,997.0,,,,,997.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141024,,997.0,,,,,1001.0,,4.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141027,,1001.0,,,,,1001.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141028,,1001.0,,,,,1001.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141029,,1001.0,,,,,1003.0,,2.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141030,,1003.0,,,,,1006.0,,3.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141031,,1006.0,,,,,1014.0,,8.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141103,,1014.0,,,,,1015.0,,1.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141104,,1015.0,,,,,1015.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141105,,1015.0,,,,,1003.0,,-12.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141106,,1003.0,,,,,1003.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141107,,1003.0,,,,,1003.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141110,,1003.0,,,,,1013.0,,10.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141111,991.0,1013.0,1038.0,1038.0,991.0,991.0,1015.0,-22.0,2.0,4.0,8.12,12.0,-2.0,
FG1503.ZCE,20141112,1034.0,1015.0,1045.0,1054.0,1023.0,1034.0,1043.0,19.0,28.0,318.0,663.61,8.0,-4.0,
FG1503.ZCE,20141113,,1043.0,,,,,1040.0,,-3.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141114,,1040.0,,,,,1036.0,,-4.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141117,,1036.0,,,,,1033.0,,-3.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141118,,1033.0,,,,,1033.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141119,,1033.0,,,,,1033.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141120,,1033.0,,,,,1033.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141121,,1033.0,,,,,1028.0,,-5.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141124,,1028.0,,,,,1027.0,,-1.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141125,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141126,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141127,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141128,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141201,997.0,1027.0,997.0,997.0,997.0,997.0,997.0,-30.0,-30.0,2.0,3.99,8.0,0.0,
FG1503.ZCE,20141202,1036.0,997.0,1036.0,1036.0,1036.0,1036.0,1036.0,39.0,39.0,2.0,4.14,6.0,-2.0,
FG1503.ZCE,20141203,,1036.0,,,,,1036.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20141204,,1036.0,,,,,1036.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20141205,1047.0,1036.0,1047.0,1047.0,1047.0,1047.0,1047.0,11.0,11.0,2.0,4.19,4.0,-2.0,
FG1503.ZCE,20141208,1047.0,1047.0,1062.0,1062.0,1034.0,1047.0,1049.0,0.0,2.0,32.0,67.12,6.0,2.0,
FG1503.ZCE,20141209,,1049.0,,,,,1048.0,,-1.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20141210,1036.0,1048.0,1037.0,1037.0,1036.0,1036.0,1037.0,-12.0,-11.0,4.0,8.29,2.0,-4.0,
FG1503.ZCE,20141211,,1037.0,,,,,1037.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141212,,1037.0,,,,,1042.0,,5.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141215,1045.0,1042.0,1030.0,1045.0,1030.0,1045.0,1038.0,3.0,-4.0,4.0,8.3,2.0,0.0,
FG1503.ZCE,20141216,,1038.0,,,,,1035.0,,-3.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141217,,1035.0,,,,,1037.0,,2.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141218,,1037.0,,,,,1040.0,,3.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141219,,1040.0,,,,,1041.0,,1.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141222,,1041.0,,,,,1056.0,,15.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141223,,1056.0,,,,,1056.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141224,,1056.0,,,,,1065.0,,9.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141225,,1065.0,,,,,1066.0,,1.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141226,,1066.0,,,,,1055.0,,-11.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141229,,1055.0,,,,,1064.0,,9.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141230,,1064.0,,,,,1091.0,,27.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141231,,1091.0,,,,,1092.0,,1.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150105,,1092.0,,,,,1059.0,,-33.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150106,1043.0,1059.0,1102.0,1102.0,1040.0,1043.0,1069.0,-16.0,10.0,18.0,38.48,2.0,0.0,
FG1503.ZCE,20150107,,1069.0,,,,,1069.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150108,1097.0,1069.0,1071.0,1097.0,1030.0,1097.0,1066.0,28.0,-3.0,6.0,12.79,4.0,2.0,
FG1503.ZCE,20150109,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150112,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150113,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150114,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150115,1048.0,1066.0,1094.0,1094.0,1048.0,1048.0,1071.0,-18.0,5.0,4.0,8.57,4.0,0.0,
FG1503.ZCE,20150116,1060.0,1071.0,1040.0,1072.0,1029.0,1060.0,1050.0,-11.0,-21.0,12.0,25.21,2.0,-2.0,
FG1503.ZCE,20150119,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150120,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150121,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150122,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150123,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150126,1071.0,1050.0,1008.0,1090.0,1008.0,1071.0,1055.0,21.0,5.0,12.0,25.33,2.0,0.0,
FG1503.ZCE,20150127,,1055.0,,,,,1055.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150128,,1055.0,,,,,1055.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150129,1023.0,1055.0,1089.0,1089.0,1023.0,1023.0,1056.0,-32.0,1.0,4.0,8.45,0.0,-2.0,
FG1503.ZCE,20150130,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150202,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150203,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150204,1035.0,1056.0,1094.0,1094.0,1035.0,1035.0,1065.0,-21.0,9.0,8.0,17.03,0.0,0.0,
FG1503.ZCE,20150205,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150206,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150209,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150210,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150211,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150212,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150213,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150216,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150217,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150225,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150226,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150227,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150302,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150303,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150304,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150305,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150306,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150309,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150310,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150311,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150312,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150313,,1065.0,,,,,1065.0,,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 FG1503.ZCE 20140317 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
3 FG1503.ZCE 20140318 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
4 FG1503.ZCE 20140319 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
5 FG1503.ZCE 20140320 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
6 FG1503.ZCE 20140321 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
7 FG1503.ZCE 20140324 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
8 FG1503.ZCE 20140325 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
9 FG1503.ZCE 20140326 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
10 FG1503.ZCE 20140327 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
11 FG1503.ZCE 20140328 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
12 FG1503.ZCE 20140331 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
13 FG1503.ZCE 20140401 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
14 FG1503.ZCE 20140402 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
15 FG1503.ZCE 20140403 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
16 FG1503.ZCE 20140404 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
17 FG1503.ZCE 20140408 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
18 FG1503.ZCE 20140409 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
19 FG1503.ZCE 20140410 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
20 FG1503.ZCE 20140411 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
21 FG1503.ZCE 20140414 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
22 FG1503.ZCE 20140415 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
23 FG1503.ZCE 20140416 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
24 FG1503.ZCE 20140417 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
25 FG1503.ZCE 20140418 1318.0 1300.0 -18.0 0.0 0.0 0.0 0.0
26 FG1503.ZCE 20140421 1300.0 1290.0 -10.0 0.0 0.0 0.0 0.0
27 FG1503.ZCE 20140422 1290.0 1290.0 0.0 0.0 0.0 0.0 0.0
28 FG1503.ZCE 20140423 1290.0 1273.0 -17.0 0.0 0.0 0.0 0.0
29 FG1503.ZCE 20140424 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
30 FG1503.ZCE 20140425 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
31 FG1503.ZCE 20140428 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
32 FG1503.ZCE 20140429 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
33 FG1503.ZCE 20140430 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
34 FG1503.ZCE 20140505 1273.0 1273.0 0.0 0.0 0.0 0.0 0.0
35 FG1503.ZCE 20140506 1273.0 1248.0 -25.0 0.0 0.0 0.0 0.0
36 FG1503.ZCE 20140507 1248.0 1236.0 -12.0 0.0 0.0 0.0 0.0
37 FG1503.ZCE 20140508 1225.0 1236.0 1188.0 1225.0 1188.0 1225.0 1207.0 -11.0 -29.0 4.0 9.65 0.0 0.0
38 FG1503.ZCE 20140509 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
39 FG1503.ZCE 20140512 1207.0 1207.0 0.0 0.0 0.0 0.0 0.0
40 FG1503.ZCE 20140513 1196.0 1207.0 1176.0 1196.0 1176.0 1196.0 1186.0 -11.0 -21.0 4.0 9.49 0.0 0.0
41 FG1503.ZCE 20140514 1186.0 1186.0 0.0 0.0 0.0 0.0 0.0
42 FG1503.ZCE 20140515 1186.0 1180.0 -6.0 0.0 0.0 0.0 0.0
43 FG1503.ZCE 20140516 1180.0 1167.0 -13.0 0.0 0.0 0.0 0.0
44 FG1503.ZCE 20140519 1167.0 1158.0 -9.0 0.0 0.0 0.0 0.0
45 FG1503.ZCE 20140520 1158.0 1133.0 -25.0 0.0 0.0 0.0 0.0
46 FG1503.ZCE 20140521 1133.0 1129.0 -4.0 0.0 0.0 0.0 0.0
47 FG1503.ZCE 20140522 1129.0 1132.0 3.0 0.0 0.0 0.0 0.0
48 FG1503.ZCE 20140523 1149.0 1132.0 1149.0 1149.0 1149.0 1149.0 1149.0 17.0 17.0 2.0 4.6 2.0 2.0
49 FG1503.ZCE 20140526 1149.0 1157.0 8.0 0.0 0.0 2.0 0.0
50 FG1503.ZCE 20140527 1135.0 1157.0 1120.0 1140.0 1115.0 1135.0 1128.0 -22.0 -29.0 8.0 18.04 2.0 0.0
51 FG1503.ZCE 20140528 1106.0 1128.0 1145.0 1150.0 1094.0 1106.0 1123.0 -22.0 -5.0 12.0 26.96 2.0 0.0
52 FG1503.ZCE 20140529 1132.0 1123.0 1104.0 1132.0 1097.0 1132.0 1111.0 9.0 -12.0 6.0 13.33 0.0 -2.0
53 FG1503.ZCE 20140530 1111.0 1089.0 -22.0 0.0 0.0 0.0 0.0
54 FG1503.ZCE 20140603 1089.0 1070.0 -19.0 0.0 0.0 0.0 0.0
55 FG1503.ZCE 20140604 1070.0 1070.0 0.0 0.0 0.0 0.0 0.0
56 FG1503.ZCE 20140605 1070.0 1070.0 0.0 0.0 0.0 0.0 0.0
57 FG1503.ZCE 20140606 1070.0 1070.0 0.0 0.0 0.0 0.0 0.0
58 FG1503.ZCE 20140609 1049.0 1070.0 1097.0 1097.0 1049.0 1049.0 1073.0 -21.0 3.0 4.0 8.58 0.0 0.0
59 FG1503.ZCE 20140610 1073.0 1071.0 -2.0 0.0 0.0 0.0 0.0
60 FG1503.ZCE 20140611 1071.0 1070.0 -1.0 0.0 0.0 0.0 0.0
61 FG1503.ZCE 20140612 1070.0 1060.0 -10.0 0.0 0.0 0.0 0.0
62 FG1503.ZCE 20140613 1052.0 1060.0 1079.0 1082.0 1035.0 1052.0 1071.0 -8.0 11.0 180.0 385.48 0.0 0.0
63 FG1503.ZCE 20140616 1088.0 1071.0 1088.0 1088.0 1088.0 1088.0 1088.0 17.0 17.0 2.0 4.35 2.0 2.0
64 FG1503.ZCE 20140617 1046.0 1088.0 1059.0 1059.0 1046.0 1046.0 1054.0 -42.0 -34.0 6.0 12.65 6.0 4.0
65 FG1503.ZCE 20140618 1054.0 1054.0 0.0 0.0 0.0 6.0 0.0
66 FG1503.ZCE 20140619 1047.0 1054.0 1045.0 1070.0 1045.0 1047.0 1055.0 -7.0 1.0 10.0 21.1 2.0 -4.0
67 FG1503.ZCE 20140620 1055.0 1061.0 6.0 0.0 0.0 2.0 0.0
68 FG1503.ZCE 20140623 1069.0 1061.0 1069.0 1069.0 1069.0 1069.0 1069.0 8.0 8.0 2.0 4.28 0.0 -2.0
69 FG1503.ZCE 20140624 1069.0 1069.0 0.0 0.0 0.0 0.0 0.0
70 FG1503.ZCE 20140625 1037.0 1069.0 1037.0 1037.0 1037.0 1037.0 1037.0 -32.0 -32.0 2.0 4.15 2.0 2.0
71 FG1503.ZCE 20140626 1037.0 1046.0 9.0 0.0 0.0 2.0 0.0
72 FG1503.ZCE 20140627 1046.0 1046.0 0.0 0.0 0.0 2.0 0.0
73 FG1503.ZCE 20140630 1046.0 1031.0 -15.0 0.0 0.0 2.0 0.0
74 FG1503.ZCE 20140701 1031.0 1031.0 0.0 0.0 0.0 2.0 0.0
75 FG1503.ZCE 20140702 1067.0 1031.0 1067.0 1067.0 1067.0 1067.0 1067.0 36.0 36.0 2.0 4.27 2.0 0.0
76 FG1503.ZCE 20140703 1067.0 1067.0 0.0 0.0 0.0 2.0 0.0
77 FG1503.ZCE 20140704 1067.0 1067.0 0.0 0.0 0.0 2.0 0.0
78 FG1503.ZCE 20140707 1067.0 1054.0 -13.0 0.0 0.0 2.0 0.0
79 FG1503.ZCE 20140708 1054.0 1044.0 -10.0 0.0 0.0 2.0 0.0
80 FG1503.ZCE 20140709 1025.0 1044.0 1051.0 1052.0 1025.0 1025.0 1043.0 -19.0 -1.0 6.0 12.51 4.0 2.0
81 FG1503.ZCE 20140710 1043.0 1027.0 -16.0 0.0 0.0 4.0 0.0
82 FG1503.ZCE 20140711 1027.0 995.0 -32.0 0.0 0.0 4.0 0.0
83 FG1503.ZCE 20140714 995.0 995.0 0.0 0.0 0.0 4.0 0.0
84 FG1503.ZCE 20140715 995.0 995.0 0.0 0.0 0.0 4.0 0.0
85 FG1503.ZCE 20140716 995.0 995.0 0.0 0.0 0.0 4.0 0.0
86 FG1503.ZCE 20140717 995.0 995.0 0.0 0.0 0.0 4.0 0.0
87 FG1503.ZCE 20140718 995.0 995.0 0.0 0.0 0.0 4.0 0.0
88 FG1503.ZCE 20140721 995.0 1015.0 20.0 0.0 0.0 4.0 0.0
89 FG1503.ZCE 20140722 1015.0 1015.0 0.0 0.0 0.0 4.0 0.0
90 FG1503.ZCE 20140723 1015.0 1015.0 0.0 0.0 0.0 4.0 0.0
91 FG1503.ZCE 20140724 1015.0 1015.0 0.0 0.0 0.0 4.0 0.0
92 FG1503.ZCE 20140725 1015.0 1015.0 0.0 0.0 0.0 4.0 0.0
93 FG1503.ZCE 20140728 1015.0 1015.0 0.0 0.0 0.0 4.0 0.0
94 FG1503.ZCE 20140729 1015.0 1020.0 5.0 0.0 0.0 4.0 0.0
95 FG1503.ZCE 20140730 1020.0 1023.0 3.0 0.0 0.0 4.0 0.0
96 FG1503.ZCE 20140731 1023.0 1023.0 0.0 0.0 0.0 4.0 0.0
97 FG1503.ZCE 20140801 1009.0 1023.0 1010.0 1018.0 1009.0 1009.0 1012.0 -14.0 -11.0 12.0 24.29 8.0 4.0
98 FG1503.ZCE 20140804 1048.0 1012.0 1048.0 1048.0 1048.0 1048.0 1048.0 36.0 36.0 2.0 4.19 6.0 -2.0
99 FG1503.ZCE 20140805 1048.0 1042.0 -6.0 0.0 0.0 6.0 0.0
100 FG1503.ZCE 20140806 1042.0 1037.0 -5.0 0.0 0.0 6.0 0.0
101 FG1503.ZCE 20140807 1037.0 1037.0 0.0 0.0 0.0 6.0 0.0
102 FG1503.ZCE 20140808 1037.0 1033.0 -4.0 0.0 0.0 6.0 0.0
103 FG1503.ZCE 20140811 1033.0 1033.0 0.0 0.0 0.0 6.0 0.0
104 FG1503.ZCE 20140812 1033.0 1033.0 0.0 0.0 0.0 6.0 0.0
105 FG1503.ZCE 20140813 1033.0 1028.0 -5.0 0.0 0.0 6.0 0.0
106 FG1503.ZCE 20140814 1014.0 1028.0 988.0 1014.0 988.0 1014.0 1001.0 -14.0 -27.0 4.0 8.01 6.0 0.0
107 FG1503.ZCE 20140815 1001.0 1003.0 2.0 0.0 0.0 6.0 0.0
108 FG1503.ZCE 20140818 1003.0 1016.0 13.0 0.0 0.0 6.0 0.0
109 FG1503.ZCE 20140819 1016.0 1031.0 15.0 0.0 0.0 6.0 0.0
110 FG1503.ZCE 20140820 1062.0 1031.0 1062.0 1062.0 1062.0 1062.0 1062.0 31.0 31.0 2.0 4.25 6.0 0.0
111 FG1503.ZCE 20140821 1051.0 1062.0 1051.0 1051.0 1051.0 1051.0 1051.0 -11.0 -11.0 4.0 8.41 2.0 -4.0
112 FG1503.ZCE 20140822 1051.0 1055.0 4.0 0.0 0.0 2.0 0.0
113 FG1503.ZCE 20140825 1055.0 1055.0 0.0 0.0 0.0 2.0 0.0
114 FG1503.ZCE 20140826 1065.0 1055.0 1065.0 1065.0 1065.0 1065.0 1065.0 10.0 10.0 2.0 4.26 4.0 2.0
115 FG1503.ZCE 20140827 1058.0 1065.0 1058.0 1058.0 1058.0 1058.0 1058.0 -7.0 -7.0 2.0 4.23 2.0 -2.0
116 FG1503.ZCE 20140828 1051.0 1058.0 1048.0 1051.0 1048.0 1051.0 1050.0 -7.0 -8.0 4.0 8.4 6.0 4.0
117 FG1503.ZCE 20140829 1050.0 1050.0 0.0 0.0 0.0 6.0 0.0
118 FG1503.ZCE 20140901 1012.0 1050.0 1065.0 1065.0 1012.0 1012.0 1043.0 -38.0 -7.0 568.0 1185.28 256.0 250.0
119 FG1503.ZCE 20140902 1001.0 1043.0 1003.0 1003.0 1001.0 1001.0 1003.0 -42.0 -40.0 20.0 40.1 262.0 6.0
120 FG1503.ZCE 20140903 1004.0 1003.0 989.0 1004.0 988.0 1004.0 996.0 1.0 -7.0 12.0 23.9 264.0 2.0
121 FG1503.ZCE 20140904 995.0 996.0 996.0 1002.0 992.0 995.0 995.0 -1.0 -1.0 94.0 187.04 182.0 -82.0
122 FG1503.ZCE 20140905 975.0 995.0 978.0 978.0 975.0 975.0 977.0 -20.0 -18.0 40.0 78.12 142.0 -40.0
123 FG1503.ZCE 20140909 978.0 977.0 978.0 978.0 978.0 978.0 978.0 1.0 1.0 40.0 78.24 102.0 -40.0
124 FG1503.ZCE 20140910 981.0 978.0 985.0 985.0 967.0 981.0 981.0 3.0 3.0 42.0 82.44 70.0 -32.0
125 FG1503.ZCE 20140911 978.0 981.0 980.0 982.0 958.0 978.0 974.0 -3.0 -7.0 26.0 50.67 58.0 -12.0
126 FG1503.ZCE 20140912 968.0 974.0 987.0 987.0 968.0 968.0 983.0 -6.0 9.0 20.0 39.3 42.0 -16.0
127 FG1503.ZCE 20140915 1016.0 983.0 992.0 1021.0 992.0 1016.0 1000.0 33.0 17.0 36.0 71.97 28.0 -14.0
128 FG1503.ZCE 20140916 1015.0 1000.0 1011.0 1040.0 1009.0 1015.0 1021.0 15.0 21.0 102.0 208.26 10.0 -18.0
129 FG1503.ZCE 20140917 1021.0 1021.0 0.0 0.0 0.0 10.0 0.0
130 FG1503.ZCE 20140918 1021.0 1021.0 0.0 0.0 0.0 10.0 0.0
131 FG1503.ZCE 20140919 1014.0 1021.0 1016.0 1016.0 1003.0 1014.0 1009.0 -7.0 -12.0 16.0 32.3 10.0 0.0
132 FG1503.ZCE 20140922 1009.0 1009.0 0.0 0.0 0.0 10.0 0.0
133 FG1503.ZCE 20140923 1009.0 1029.0 20.0 0.0 0.0 10.0 0.0
134 FG1503.ZCE 20140924 1011.0 1029.0 1059.0 1059.0 1011.0 1011.0 1035.0 -18.0 6.0 4.0 8.28 10.0 0.0
135 FG1503.ZCE 20140925 1035.0 1024.0 -11.0 0.0 0.0 10.0 0.0
136 FG1503.ZCE 20140926 1024.0 1024.0 0.0 0.0 0.0 10.0 0.0
137 FG1503.ZCE 20140929 1024.0 1025.0 1.0 0.0 0.0 10.0 0.0
138 FG1503.ZCE 20140930 1025.0 1024.0 -1.0 0.0 0.0 10.0 0.0
139 FG1503.ZCE 20141008 1024.0 1009.0 -15.0 0.0 0.0 10.0 0.0
140 FG1503.ZCE 20141009 1009.0 1009.0 0.0 0.0 0.0 10.0 0.0
141 FG1503.ZCE 20141010 1009.0 1009.0 0.0 0.0 0.0 10.0 0.0
142 FG1503.ZCE 20141013 1009.0 1009.0 0.0 0.0 0.0 10.0 0.0
143 FG1503.ZCE 20141014 1007.0 1009.0 971.0 1007.0 971.0 1007.0 989.0 -2.0 -20.0 4.0 7.91 12.0 2.0
144 FG1503.ZCE 20141015 979.0 989.0 979.0 979.0 979.0 979.0 979.0 -10.0 -10.0 2.0 3.92 14.0 2.0
145 FG1503.ZCE 20141016 979.0 975.0 -4.0 0.0 0.0 14.0 0.0
146 FG1503.ZCE 20141017 975.0 975.0 0.0 0.0 0.0 14.0 0.0
147 FG1503.ZCE 20141020 981.0 975.0 1012.0 1012.0 981.0 981.0 997.0 6.0 22.0 4.0 7.97 14.0 0.0
148 FG1503.ZCE 20141021 997.0 997.0 0.0 0.0 0.0 14.0 0.0
149 FG1503.ZCE 20141022 997.0 997.0 0.0 0.0 0.0 14.0 0.0
150 FG1503.ZCE 20141023 997.0 997.0 0.0 0.0 0.0 14.0 0.0
151 FG1503.ZCE 20141024 997.0 1001.0 4.0 0.0 0.0 14.0 0.0
152 FG1503.ZCE 20141027 1001.0 1001.0 0.0 0.0 0.0 14.0 0.0
153 FG1503.ZCE 20141028 1001.0 1001.0 0.0 0.0 0.0 14.0 0.0
154 FG1503.ZCE 20141029 1001.0 1003.0 2.0 0.0 0.0 14.0 0.0
155 FG1503.ZCE 20141030 1003.0 1006.0 3.0 0.0 0.0 14.0 0.0
156 FG1503.ZCE 20141031 1006.0 1014.0 8.0 0.0 0.0 14.0 0.0
157 FG1503.ZCE 20141103 1014.0 1015.0 1.0 0.0 0.0 14.0 0.0
158 FG1503.ZCE 20141104 1015.0 1015.0 0.0 0.0 0.0 14.0 0.0
159 FG1503.ZCE 20141105 1015.0 1003.0 -12.0 0.0 0.0 14.0 0.0
160 FG1503.ZCE 20141106 1003.0 1003.0 0.0 0.0 0.0 14.0 0.0
161 FG1503.ZCE 20141107 1003.0 1003.0 0.0 0.0 0.0 14.0 0.0
162 FG1503.ZCE 20141110 1003.0 1013.0 10.0 0.0 0.0 14.0 0.0
163 FG1503.ZCE 20141111 991.0 1013.0 1038.0 1038.0 991.0 991.0 1015.0 -22.0 2.0 4.0 8.12 12.0 -2.0
164 FG1503.ZCE 20141112 1034.0 1015.0 1045.0 1054.0 1023.0 1034.0 1043.0 19.0 28.0 318.0 663.61 8.0 -4.0
165 FG1503.ZCE 20141113 1043.0 1040.0 -3.0 0.0 0.0 8.0 0.0
166 FG1503.ZCE 20141114 1040.0 1036.0 -4.0 0.0 0.0 8.0 0.0
167 FG1503.ZCE 20141117 1036.0 1033.0 -3.0 0.0 0.0 8.0 0.0
168 FG1503.ZCE 20141118 1033.0 1033.0 0.0 0.0 0.0 8.0 0.0
169 FG1503.ZCE 20141119 1033.0 1033.0 0.0 0.0 0.0 8.0 0.0
170 FG1503.ZCE 20141120 1033.0 1033.0 0.0 0.0 0.0 8.0 0.0
171 FG1503.ZCE 20141121 1033.0 1028.0 -5.0 0.0 0.0 8.0 0.0
172 FG1503.ZCE 20141124 1028.0 1027.0 -1.0 0.0 0.0 8.0 0.0
173 FG1503.ZCE 20141125 1027.0 1027.0 0.0 0.0 0.0 8.0 0.0
174 FG1503.ZCE 20141126 1027.0 1027.0 0.0 0.0 0.0 8.0 0.0
175 FG1503.ZCE 20141127 1027.0 1027.0 0.0 0.0 0.0 8.0 0.0
176 FG1503.ZCE 20141128 1027.0 1027.0 0.0 0.0 0.0 8.0 0.0
177 FG1503.ZCE 20141201 997.0 1027.0 997.0 997.0 997.0 997.0 997.0 -30.0 -30.0 2.0 3.99 8.0 0.0
178 FG1503.ZCE 20141202 1036.0 997.0 1036.0 1036.0 1036.0 1036.0 1036.0 39.0 39.0 2.0 4.14 6.0 -2.0
179 FG1503.ZCE 20141203 1036.0 1036.0 0.0 0.0 0.0 6.0 0.0
180 FG1503.ZCE 20141204 1036.0 1036.0 0.0 0.0 0.0 6.0 0.0
181 FG1503.ZCE 20141205 1047.0 1036.0 1047.0 1047.0 1047.0 1047.0 1047.0 11.0 11.0 2.0 4.19 4.0 -2.0
182 FG1503.ZCE 20141208 1047.0 1047.0 1062.0 1062.0 1034.0 1047.0 1049.0 0.0 2.0 32.0 67.12 6.0 2.0
183 FG1503.ZCE 20141209 1049.0 1048.0 -1.0 0.0 0.0 6.0 0.0
184 FG1503.ZCE 20141210 1036.0 1048.0 1037.0 1037.0 1036.0 1036.0 1037.0 -12.0 -11.0 4.0 8.29 2.0 -4.0
185 FG1503.ZCE 20141211 1037.0 1037.0 0.0 0.0 0.0 2.0 0.0
186 FG1503.ZCE 20141212 1037.0 1042.0 5.0 0.0 0.0 2.0 0.0
187 FG1503.ZCE 20141215 1045.0 1042.0 1030.0 1045.0 1030.0 1045.0 1038.0 3.0 -4.0 4.0 8.3 2.0 0.0
188 FG1503.ZCE 20141216 1038.0 1035.0 -3.0 0.0 0.0 2.0 0.0
189 FG1503.ZCE 20141217 1035.0 1037.0 2.0 0.0 0.0 2.0 0.0
190 FG1503.ZCE 20141218 1037.0 1040.0 3.0 0.0 0.0 2.0 0.0
191 FG1503.ZCE 20141219 1040.0 1041.0 1.0 0.0 0.0 2.0 0.0
192 FG1503.ZCE 20141222 1041.0 1056.0 15.0 0.0 0.0 2.0 0.0
193 FG1503.ZCE 20141223 1056.0 1056.0 0.0 0.0 0.0 2.0 0.0
194 FG1503.ZCE 20141224 1056.0 1065.0 9.0 0.0 0.0 2.0 0.0
195 FG1503.ZCE 20141225 1065.0 1066.0 1.0 0.0 0.0 2.0 0.0
196 FG1503.ZCE 20141226 1066.0 1055.0 -11.0 0.0 0.0 2.0 0.0
197 FG1503.ZCE 20141229 1055.0 1064.0 9.0 0.0 0.0 2.0 0.0
198 FG1503.ZCE 20141230 1064.0 1091.0 27.0 0.0 0.0 2.0 0.0
199 FG1503.ZCE 20141231 1091.0 1092.0 1.0 0.0 0.0 2.0 0.0
200 FG1503.ZCE 20150105 1092.0 1059.0 -33.0 0.0 0.0 2.0 0.0
201 FG1503.ZCE 20150106 1043.0 1059.0 1102.0 1102.0 1040.0 1043.0 1069.0 -16.0 10.0 18.0 38.48 2.0 0.0
202 FG1503.ZCE 20150107 1069.0 1069.0 0.0 0.0 0.0 2.0 0.0
203 FG1503.ZCE 20150108 1097.0 1069.0 1071.0 1097.0 1030.0 1097.0 1066.0 28.0 -3.0 6.0 12.79 4.0 2.0
204 FG1503.ZCE 20150109 1066.0 1066.0 0.0 0.0 0.0 4.0 0.0
205 FG1503.ZCE 20150112 1066.0 1066.0 0.0 0.0 0.0 4.0 0.0
206 FG1503.ZCE 20150113 1066.0 1066.0 0.0 0.0 0.0 4.0 0.0
207 FG1503.ZCE 20150114 1066.0 1066.0 0.0 0.0 0.0 4.0 0.0
208 FG1503.ZCE 20150115 1048.0 1066.0 1094.0 1094.0 1048.0 1048.0 1071.0 -18.0 5.0 4.0 8.57 4.0 0.0
209 FG1503.ZCE 20150116 1060.0 1071.0 1040.0 1072.0 1029.0 1060.0 1050.0 -11.0 -21.0 12.0 25.21 2.0 -2.0
210 FG1503.ZCE 20150119 1050.0 1050.0 0.0 0.0 0.0 2.0 0.0
211 FG1503.ZCE 20150120 1050.0 1050.0 0.0 0.0 0.0 2.0 0.0
212 FG1503.ZCE 20150121 1050.0 1050.0 0.0 0.0 0.0 2.0 0.0
213 FG1503.ZCE 20150122 1050.0 1050.0 0.0 0.0 0.0 2.0 0.0
214 FG1503.ZCE 20150123 1050.0 1050.0 0.0 0.0 0.0 2.0 0.0
215 FG1503.ZCE 20150126 1071.0 1050.0 1008.0 1090.0 1008.0 1071.0 1055.0 21.0 5.0 12.0 25.33 2.0 0.0
216 FG1503.ZCE 20150127 1055.0 1055.0 0.0 0.0 0.0 2.0 0.0
217 FG1503.ZCE 20150128 1055.0 1055.0 0.0 0.0 0.0 2.0 0.0
218 FG1503.ZCE 20150129 1023.0 1055.0 1089.0 1089.0 1023.0 1023.0 1056.0 -32.0 1.0 4.0 8.45 0.0 -2.0
219 FG1503.ZCE 20150130 1056.0 1056.0 0.0 0.0 0.0 0.0 0.0
220 FG1503.ZCE 20150202 1056.0 1056.0 0.0 0.0 0.0 0.0 0.0
221 FG1503.ZCE 20150203 1056.0 1056.0 0.0 0.0 0.0 0.0 0.0
222 FG1503.ZCE 20150204 1035.0 1056.0 1094.0 1094.0 1035.0 1035.0 1065.0 -21.0 9.0 8.0 17.03 0.0 0.0
223 FG1503.ZCE 20150205 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
224 FG1503.ZCE 20150206 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
225 FG1503.ZCE 20150209 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
226 FG1503.ZCE 20150210 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
227 FG1503.ZCE 20150211 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
228 FG1503.ZCE 20150212 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
229 FG1503.ZCE 20150213 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
230 FG1503.ZCE 20150216 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
231 FG1503.ZCE 20150217 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
232 FG1503.ZCE 20150225 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
233 FG1503.ZCE 20150226 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
234 FG1503.ZCE 20150227 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
235 FG1503.ZCE 20150302 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
236 FG1503.ZCE 20150303 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
237 FG1503.ZCE 20150304 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
238 FG1503.ZCE 20150305 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
239 FG1503.ZCE 20150306 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
240 FG1503.ZCE 20150309 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
241 FG1503.ZCE 20150310 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
242 FG1503.ZCE 20150311 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
243 FG1503.ZCE 20150312 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
244 FG1503.ZCE 20150313 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1504.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
FG1504.ZCE,20140416,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140417,,1318.0,,,,,1309.0,,-9.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140418,,1309.0,,,,,1289.0,,-20.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140421,,1289.0,,,,,1289.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140422,,1289.0,,,,,1289.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140423,,1289.0,,,,,1289.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140424,,1289.0,,,,,1289.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140425,,1289.0,,,,,1279.0,,-10.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140428,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140429,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140430,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140505,,1279.0,,,,,1279.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140506,,1279.0,,,,,1259.0,,-20.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140507,,1259.0,,,,,1247.0,,-12.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140508,,1247.0,,,,,1229.0,,-18.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140509,1185.0,1229.0,1182.0,1226.0,1182.0,1185.0,1194.0,-44.0,-35.0,8.0,19.1,0.0,0.0,
FG1504.ZCE,20140512,,1194.0,,,,,1166.0,,-28.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140513,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140514,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140515,,1166.0,,,,,1160.0,,-6.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140516,,1160.0,,,,,1147.0,,-13.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140519,,1147.0,,,,,1138.0,,-9.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140520,,1138.0,,,,,1113.0,,-25.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140521,,1113.0,,,,,1109.0,,-4.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140522,,1109.0,,,,,1112.0,,3.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140523,,1112.0,,,,,1129.0,,17.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140526,,1129.0,,,,,1129.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140527,,1129.0,,,,,1101.0,,-28.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140528,,1101.0,,,,,1096.0,,-5.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140529,1078.0,1096.0,1081.0,1115.0,1078.0,1078.0,1091.0,-18.0,-5.0,6.0,13.1,0.0,0.0,
FG1504.ZCE,20140530,,1091.0,,,,,1091.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140603,,1091.0,,,,,1091.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140604,,1091.0,,,,,1084.0,,-7.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140605,,1084.0,,,,,1084.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140606,,1084.0,,,,,1084.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140609,,1084.0,,,,,1087.0,,3.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140610,,1087.0,,,,,1085.0,,-2.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140611,,1085.0,,,,,1084.0,,-1.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140612,,1084.0,,,,,1074.0,,-10.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140613,,1074.0,,,,,1074.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140616,,1074.0,,,,,1091.0,,17.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140617,,1091.0,,,,,1057.0,,-34.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140618,,1057.0,,,,,1063.0,,6.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140619,,1063.0,,,,,1064.0,,1.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140620,,1064.0,,,,,1079.0,,15.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140623,,1079.0,,,,,1079.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140624,,1079.0,,,,,1079.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140625,,1079.0,,,,,1076.0,,-3.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140626,1070.0,1076.0,1060.0,1070.0,1060.0,1070.0,1065.0,-6.0,-11.0,4.0,8.52,0.0,0.0,
FG1504.ZCE,20140627,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140630,1053.0,1065.0,1039.0,1053.0,1039.0,1053.0,1046.0,-12.0,-19.0,4.0,8.37,0.0,0.0,
FG1504.ZCE,20140701,,1046.0,,,,,1046.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140702,,1046.0,,,,,1046.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140703,,1046.0,,,,,1046.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140704,,1046.0,,,,,1046.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140707,,1046.0,,,,,1033.0,,-13.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140708,,1033.0,,,,,1033.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20140709,1013.0,1033.0,1063.0,1063.0,1013.0,1013.0,1042.0,-20.0,9.0,6.0,12.5,2.0,2.0,
FG1504.ZCE,20140710,,1042.0,,,,,1023.0,,-19.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140711,1018.0,1023.0,1018.0,1018.0,1018.0,1018.0,1018.0,-5.0,-5.0,2.0,4.07,4.0,2.0,
FG1504.ZCE,20140714,,1018.0,,,,,1003.0,,-15.0,0.0,0.0,4.0,0.0,
FG1504.ZCE,20140715,992.0,1003.0,992.0,992.0,992.0,992.0,992.0,-11.0,-11.0,2.0,3.97,4.0,0.0,
FG1504.ZCE,20140716,995.0,992.0,995.0,995.0,995.0,995.0,995.0,3.0,3.0,4.0,7.96,6.0,2.0,
FG1504.ZCE,20140717,1011.0,995.0,1025.0,1025.0,990.0,1011.0,1005.0,16.0,10.0,160.0,321.6,6.0,0.0,
FG1504.ZCE,20140718,,1005.0,,,,,1005.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140721,,1005.0,,,,,1007.0,,2.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140722,,1007.0,,,,,1007.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140723,,1007.0,,,,,1007.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140724,,1007.0,,,,,1007.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140725,976.0,1007.0,976.0,976.0,976.0,976.0,976.0,-31.0,-31.0,4.0,7.81,6.0,0.0,
FG1504.ZCE,20140728,,976.0,,,,,986.0,,10.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140729,,986.0,,,,,986.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20140730,1009.0,986.0,1005.0,1009.0,1005.0,1009.0,1007.0,23.0,21.0,4.0,8.06,8.0,2.0,
FG1504.ZCE,20140731,,1007.0,,,,,1007.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20140801,1007.0,1007.0,1007.0,1007.0,1007.0,1007.0,1007.0,0.0,0.0,2.0,4.03,6.0,-2.0,
FG1504.ZCE,20140804,1015.0,1007.0,1016.0,1016.0,1015.0,1015.0,1016.0,8.0,9.0,6.0,12.19,8.0,2.0,
FG1504.ZCE,20140805,,1016.0,,,,,1016.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20140806,1016.0,1016.0,1012.0,1016.0,1012.0,1016.0,1014.0,0.0,-2.0,8.0,16.22,4.0,-4.0,
FG1504.ZCE,20140807,,1014.0,,,,,1014.0,,0.0,0.0,0.0,4.0,0.0,
FG1504.ZCE,20140808,1030.0,1014.0,1017.0,1030.0,1017.0,1030.0,1024.0,16.0,10.0,8.0,16.38,10.0,6.0,
FG1504.ZCE,20140811,1030.0,1024.0,1031.0,1031.0,1030.0,1030.0,1031.0,6.0,7.0,4.0,8.24,12.0,2.0,
FG1504.ZCE,20140812,1024.0,1031.0,1024.0,1024.0,1024.0,1024.0,1024.0,-7.0,-7.0,12.0,24.58,2.0,-10.0,
FG1504.ZCE,20140813,,1024.0,,,,,1024.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140814,,1024.0,,,,,997.0,,-27.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140815,,997.0,,,,,997.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140818,,997.0,,,,,1003.0,,6.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140819,,1003.0,,,,,1013.0,,10.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140820,,1013.0,,,,,1043.0,,30.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140821,,1043.0,,,,,1043.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140822,1022.0,1043.0,1048.0,1048.0,1022.0,1022.0,1035.0,-21.0,-8.0,8.0,16.56,2.0,0.0,
FG1504.ZCE,20140825,,1035.0,,,,,1035.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140826,,1035.0,,,,,1035.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140827,,1035.0,,,,,1035.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140828,1008.0,1035.0,1046.0,1047.0,1008.0,1008.0,1024.0,-27.0,-11.0,12.0,24.58,2.0,0.0,
FG1504.ZCE,20140829,,1024.0,,,,,1024.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140901,,1024.0,,,,,1017.0,,-7.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140902,,1017.0,,,,,978.0,,-39.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140903,,978.0,,,,,978.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140904,,978.0,,,,,977.0,,-1.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140905,,977.0,,,,,959.0,,-18.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140909,,959.0,,,,,959.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20140910,955.0,959.0,980.0,980.0,955.0,955.0,968.0,-4.0,9.0,4.0,7.74,4.0,2.0,
FG1504.ZCE,20140911,,968.0,,,,,968.0,,0.0,0.0,0.0,4.0,0.0,
FG1504.ZCE,20140912,,968.0,,,,,973.0,,5.0,0.0,0.0,4.0,0.0,
FG1504.ZCE,20140915,,973.0,,,,,981.0,,8.0,0.0,0.0,4.0,0.0,
FG1504.ZCE,20140916,1021.0,981.0,1002.0,1021.0,1002.0,1021.0,1010.0,40.0,29.0,10.0,20.2,10.0,6.0,
FG1504.ZCE,20140917,1026.0,1010.0,1027.0,1047.0,1006.0,1026.0,1028.0,16.0,18.0,134.0,275.41,38.0,28.0,
FG1504.ZCE,20140918,,1028.0,,,,,1028.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20140919,,1028.0,,,,,1028.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20140922,1000.0,1028.0,1028.0,1028.0,1000.0,1000.0,1014.0,-28.0,-14.0,4.0,8.11,38.0,0.0,
FG1504.ZCE,20140923,,1014.0,,,,,1030.0,,16.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20140924,1020.0,1030.0,1050.0,1050.0,1003.0,1020.0,1026.0,-10.0,-4.0,8.0,16.41,38.0,0.0,
FG1504.ZCE,20140925,,1026.0,,,,,1014.0,,-12.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20140926,,1014.0,,,,,1014.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20140929,1021.0,1014.0,1014.0,1021.0,1001.0,1021.0,1012.0,7.0,-2.0,6.0,12.14,38.0,0.0,
FG1504.ZCE,20140930,1003.0,1012.0,1021.0,1021.0,1002.0,1003.0,1012.0,-9.0,0.0,16.0,32.38,38.0,0.0,
FG1504.ZCE,20141008,,1012.0,,,,,1012.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20141009,,1012.0,,,,,1012.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20141010,,1012.0,,,,,1012.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20141013,,1012.0,,,,,1012.0,,0.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20141014,,1012.0,,,,,992.0,,-20.0,0.0,0.0,38.0,0.0,
FG1504.ZCE,20141015,994.0,992.0,1002.0,1004.0,970.0,994.0,986.0,2.0,-6.0,54.0,106.46,12.0,-26.0,
FG1504.ZCE,20141016,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141017,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141020,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141021,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141022,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141023,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141024,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141027,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141028,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141029,,986.0,,,,,986.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141030,,986.0,,,,,990.0,,4.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141031,,990.0,,,,,990.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141103,,990.0,,,,,993.0,,3.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141104,,993.0,,,,,993.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141105,,993.0,,,,,993.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141106,,993.0,,,,,993.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141107,,993.0,,,,,993.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141110,,993.0,,,,,993.0,,0.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141111,,993.0,,,,,995.0,,2.0,0.0,0.0,12.0,0.0,
FG1504.ZCE,20141112,1033.0,995.0,1006.0,1035.0,1006.0,1033.0,1025.0,38.0,30.0,26.0,53.31,8.0,-4.0,
FG1504.ZCE,20141113,,1025.0,,,,,1025.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141114,,1025.0,,,,,1025.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141117,,1025.0,,,,,1020.0,,-5.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141118,,1020.0,,,,,1014.0,,-6.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141119,1000.0,1014.0,1031.0,1031.0,1000.0,1000.0,1016.0,-14.0,2.0,4.0,8.12,6.0,-2.0,
FG1504.ZCE,20141120,1010.0,1016.0,1010.0,1010.0,1010.0,1010.0,1010.0,-6.0,-6.0,2.0,4.04,8.0,2.0,
FG1504.ZCE,20141121,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141124,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141125,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141126,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141127,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141128,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141201,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141202,,1010.0,,,,,1010.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141203,,1010.0,,,,,1012.0,,2.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141204,,1012.0,,,,,1012.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141205,,1012.0,,,,,1018.0,,6.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141208,,1018.0,,,,,1018.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141209,,1018.0,,,,,1018.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141210,,1018.0,,,,,1025.0,,7.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141211,,1025.0,,,,,1025.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141212,,1025.0,,,,,1032.0,,7.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141215,,1032.0,,,,,1032.0,,0.0,0.0,0.0,8.0,0.0,
FG1504.ZCE,20141216,1047.0,1032.0,1047.0,1047.0,1047.0,1047.0,1047.0,15.0,15.0,2.0,4.19,6.0,-2.0,
FG1504.ZCE,20141217,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141218,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141219,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141222,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141223,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141224,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141225,,1047.0,,,,,1047.0,,0.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141226,,1047.0,,,,,1036.0,,-11.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141229,,1036.0,,,,,1045.0,,9.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141230,,1045.0,,,,,1072.0,,27.0,0.0,0.0,6.0,0.0,
FG1504.ZCE,20141231,1037.0,1072.0,1046.0,1067.0,1037.0,1037.0,1048.0,-35.0,-24.0,10.0,20.97,6.0,0.0,
FG1504.ZCE,20150105,1086.0,1048.0,1069.0,1086.0,1069.0,1086.0,1078.0,38.0,30.0,4.0,8.62,4.0,-2.0,
FG1504.ZCE,20150106,1077.0,1078.0,1077.0,1077.0,1077.0,1077.0,1077.0,-1.0,-1.0,2.0,4.31,2.0,-2.0,
FG1504.ZCE,20150107,1033.0,1077.0,1033.0,1033.0,1033.0,1033.0,1033.0,-44.0,-44.0,2.0,4.13,2.0,0.0,
FG1504.ZCE,20150108,,1033.0,,,,,1030.0,,-3.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150109,,1030.0,,,,,1030.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150112,,1030.0,,,,,1018.0,,-12.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150113,,1018.0,,,,,1022.0,,4.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150114,,1022.0,,,,,1022.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150115,,1022.0,,,,,1022.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150116,,1022.0,,,,,1022.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150119,,1022.0,,,,,1022.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150120,,1022.0,,,,,1022.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150121,,1022.0,,,,,1022.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150122,,1022.0,,,,,1008.0,,-14.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150123,,1008.0,,,,,998.0,,-10.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150126,,998.0,,,,,1003.0,,5.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150127,,1003.0,,,,,1003.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150128,,1003.0,,,,,1003.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150129,,1003.0,,,,,1004.0,,1.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150130,,1004.0,,,,,1004.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150202,,1004.0,,,,,1004.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150203,1045.0,1004.0,1044.0,1045.0,1002.0,1045.0,1031.0,41.0,27.0,10.0,20.61,0.0,-2.0,
FG1504.ZCE,20150204,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150205,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150206,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150209,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150210,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150211,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150212,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150213,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150216,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150217,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150225,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150226,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150227,,1031.0,,,,,1031.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150302,1014.0,1031.0,1012.0,1066.0,1012.0,1014.0,1030.0,-17.0,-1.0,10.0,20.6,4.0,4.0,
FG1504.ZCE,20150303,,1030.0,,,,,1030.0,,0.0,0.0,0.0,4.0,0.0,
FG1504.ZCE,20150304,1031.0,1030.0,1031.0,1031.0,1031.0,1031.0,1031.0,1.0,1.0,2.0,4.12,2.0,-2.0,
FG1504.ZCE,20150305,,1031.0,,,,,1031.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150306,,1031.0,,,,,1031.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150309,1043.0,1031.0,1043.0,1043.0,1043.0,1043.0,1043.0,12.0,12.0,2.0,4.17,0.0,-2.0,
FG1504.ZCE,20150310,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150311,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150312,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150313,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150316,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150317,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150318,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150319,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150320,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150323,,1043.0,,,,,1043.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150324,1010.0,1043.0,1010.0,1010.0,1010.0,1010.0,1010.0,-33.0,-33.0,2.0,4.04,2.0,2.0,
FG1504.ZCE,20150325,,1010.0,,,,,1010.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150326,,1010.0,,,,,1010.0,,0.0,0.0,0.0,2.0,0.0,
FG1504.ZCE,20150327,1051.0,1010.0,1010.0,1051.0,1000.0,1051.0,1029.0,41.0,19.0,18.0,37.06,2.0,0.0,
FG1504.ZCE,20150330,1008.0,1029.0,1008.0,1008.0,1008.0,1008.0,1008.0,-21.0,-21.0,4.0,8.06,2.0,0.0,
FG1504.ZCE,20150331,1025.0,1008.0,1025.0,1025.0,1025.0,1025.0,1025.0,17.0,17.0,2.0,4.1,2.0,0.0,
FG1504.ZCE,20150401,1065.0,1025.0,1065.0,1065.0,1065.0,1065.0,1065.0,40.0,40.0,2.0,4.26,0.0,-2.0,
FG1504.ZCE,20150402,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150403,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150407,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150408,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150409,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150410,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150413,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150414,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1504.ZCE,20150415,,1065.0,,,,,1065.0,,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 FG1504.ZCE 20140416 1318.0 1318.0 0.0 0.0 0.0 0.0 0.0
3 FG1504.ZCE 20140417 1318.0 1309.0 -9.0 0.0 0.0 0.0 0.0
4 FG1504.ZCE 20140418 1309.0 1289.0 -20.0 0.0 0.0 0.0 0.0
5 FG1504.ZCE 20140421 1289.0 1289.0 0.0 0.0 0.0 0.0 0.0
6 FG1504.ZCE 20140422 1289.0 1289.0 0.0 0.0 0.0 0.0 0.0
7 FG1504.ZCE 20140423 1289.0 1289.0 0.0 0.0 0.0 0.0 0.0
8 FG1504.ZCE 20140424 1289.0 1289.0 0.0 0.0 0.0 0.0 0.0
9 FG1504.ZCE 20140425 1289.0 1279.0 -10.0 0.0 0.0 0.0 0.0
10 FG1504.ZCE 20140428 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
11 FG1504.ZCE 20140429 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
12 FG1504.ZCE 20140430 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
13 FG1504.ZCE 20140505 1279.0 1279.0 0.0 0.0 0.0 0.0 0.0
14 FG1504.ZCE 20140506 1279.0 1259.0 -20.0 0.0 0.0 0.0 0.0
15 FG1504.ZCE 20140507 1259.0 1247.0 -12.0 0.0 0.0 0.0 0.0
16 FG1504.ZCE 20140508 1247.0 1229.0 -18.0 0.0 0.0 0.0 0.0
17 FG1504.ZCE 20140509 1185.0 1229.0 1182.0 1226.0 1182.0 1185.0 1194.0 -44.0 -35.0 8.0 19.1 0.0 0.0
18 FG1504.ZCE 20140512 1194.0 1166.0 -28.0 0.0 0.0 0.0 0.0
19 FG1504.ZCE 20140513 1166.0 1166.0 0.0 0.0 0.0 0.0 0.0
20 FG1504.ZCE 20140514 1166.0 1166.0 0.0 0.0 0.0 0.0 0.0
21 FG1504.ZCE 20140515 1166.0 1160.0 -6.0 0.0 0.0 0.0 0.0
22 FG1504.ZCE 20140516 1160.0 1147.0 -13.0 0.0 0.0 0.0 0.0
23 FG1504.ZCE 20140519 1147.0 1138.0 -9.0 0.0 0.0 0.0 0.0
24 FG1504.ZCE 20140520 1138.0 1113.0 -25.0 0.0 0.0 0.0 0.0
25 FG1504.ZCE 20140521 1113.0 1109.0 -4.0 0.0 0.0 0.0 0.0
26 FG1504.ZCE 20140522 1109.0 1112.0 3.0 0.0 0.0 0.0 0.0
27 FG1504.ZCE 20140523 1112.0 1129.0 17.0 0.0 0.0 0.0 0.0
28 FG1504.ZCE 20140526 1129.0 1129.0 0.0 0.0 0.0 0.0 0.0
29 FG1504.ZCE 20140527 1129.0 1101.0 -28.0 0.0 0.0 0.0 0.0
30 FG1504.ZCE 20140528 1101.0 1096.0 -5.0 0.0 0.0 0.0 0.0
31 FG1504.ZCE 20140529 1078.0 1096.0 1081.0 1115.0 1078.0 1078.0 1091.0 -18.0 -5.0 6.0 13.1 0.0 0.0
32 FG1504.ZCE 20140530 1091.0 1091.0 0.0 0.0 0.0 0.0 0.0
33 FG1504.ZCE 20140603 1091.0 1091.0 0.0 0.0 0.0 0.0 0.0
34 FG1504.ZCE 20140604 1091.0 1084.0 -7.0 0.0 0.0 0.0 0.0
35 FG1504.ZCE 20140605 1084.0 1084.0 0.0 0.0 0.0 0.0 0.0
36 FG1504.ZCE 20140606 1084.0 1084.0 0.0 0.0 0.0 0.0 0.0
37 FG1504.ZCE 20140609 1084.0 1087.0 3.0 0.0 0.0 0.0 0.0
38 FG1504.ZCE 20140610 1087.0 1085.0 -2.0 0.0 0.0 0.0 0.0
39 FG1504.ZCE 20140611 1085.0 1084.0 -1.0 0.0 0.0 0.0 0.0
40 FG1504.ZCE 20140612 1084.0 1074.0 -10.0 0.0 0.0 0.0 0.0
41 FG1504.ZCE 20140613 1074.0 1074.0 0.0 0.0 0.0 0.0 0.0
42 FG1504.ZCE 20140616 1074.0 1091.0 17.0 0.0 0.0 0.0 0.0
43 FG1504.ZCE 20140617 1091.0 1057.0 -34.0 0.0 0.0 0.0 0.0
44 FG1504.ZCE 20140618 1057.0 1063.0 6.0 0.0 0.0 0.0 0.0
45 FG1504.ZCE 20140619 1063.0 1064.0 1.0 0.0 0.0 0.0 0.0
46 FG1504.ZCE 20140620 1064.0 1079.0 15.0 0.0 0.0 0.0 0.0
47 FG1504.ZCE 20140623 1079.0 1079.0 0.0 0.0 0.0 0.0 0.0
48 FG1504.ZCE 20140624 1079.0 1079.0 0.0 0.0 0.0 0.0 0.0
49 FG1504.ZCE 20140625 1079.0 1076.0 -3.0 0.0 0.0 0.0 0.0
50 FG1504.ZCE 20140626 1070.0 1076.0 1060.0 1070.0 1060.0 1070.0 1065.0 -6.0 -11.0 4.0 8.52 0.0 0.0
51 FG1504.ZCE 20140627 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
52 FG1504.ZCE 20140630 1053.0 1065.0 1039.0 1053.0 1039.0 1053.0 1046.0 -12.0 -19.0 4.0 8.37 0.0 0.0
53 FG1504.ZCE 20140701 1046.0 1046.0 0.0 0.0 0.0 0.0 0.0
54 FG1504.ZCE 20140702 1046.0 1046.0 0.0 0.0 0.0 0.0 0.0
55 FG1504.ZCE 20140703 1046.0 1046.0 0.0 0.0 0.0 0.0 0.0
56 FG1504.ZCE 20140704 1046.0 1046.0 0.0 0.0 0.0 0.0 0.0
57 FG1504.ZCE 20140707 1046.0 1033.0 -13.0 0.0 0.0 0.0 0.0
58 FG1504.ZCE 20140708 1033.0 1033.0 0.0 0.0 0.0 0.0 0.0
59 FG1504.ZCE 20140709 1013.0 1033.0 1063.0 1063.0 1013.0 1013.0 1042.0 -20.0 9.0 6.0 12.5 2.0 2.0
60 FG1504.ZCE 20140710 1042.0 1023.0 -19.0 0.0 0.0 2.0 0.0
61 FG1504.ZCE 20140711 1018.0 1023.0 1018.0 1018.0 1018.0 1018.0 1018.0 -5.0 -5.0 2.0 4.07 4.0 2.0
62 FG1504.ZCE 20140714 1018.0 1003.0 -15.0 0.0 0.0 4.0 0.0
63 FG1504.ZCE 20140715 992.0 1003.0 992.0 992.0 992.0 992.0 992.0 -11.0 -11.0 2.0 3.97 4.0 0.0
64 FG1504.ZCE 20140716 995.0 992.0 995.0 995.0 995.0 995.0 995.0 3.0 3.0 4.0 7.96 6.0 2.0
65 FG1504.ZCE 20140717 1011.0 995.0 1025.0 1025.0 990.0 1011.0 1005.0 16.0 10.0 160.0 321.6 6.0 0.0
66 FG1504.ZCE 20140718 1005.0 1005.0 0.0 0.0 0.0 6.0 0.0
67 FG1504.ZCE 20140721 1005.0 1007.0 2.0 0.0 0.0 6.0 0.0
68 FG1504.ZCE 20140722 1007.0 1007.0 0.0 0.0 0.0 6.0 0.0
69 FG1504.ZCE 20140723 1007.0 1007.0 0.0 0.0 0.0 6.0 0.0
70 FG1504.ZCE 20140724 1007.0 1007.0 0.0 0.0 0.0 6.0 0.0
71 FG1504.ZCE 20140725 976.0 1007.0 976.0 976.0 976.0 976.0 976.0 -31.0 -31.0 4.0 7.81 6.0 0.0
72 FG1504.ZCE 20140728 976.0 986.0 10.0 0.0 0.0 6.0 0.0
73 FG1504.ZCE 20140729 986.0 986.0 0.0 0.0 0.0 6.0 0.0
74 FG1504.ZCE 20140730 1009.0 986.0 1005.0 1009.0 1005.0 1009.0 1007.0 23.0 21.0 4.0 8.06 8.0 2.0
75 FG1504.ZCE 20140731 1007.0 1007.0 0.0 0.0 0.0 8.0 0.0
76 FG1504.ZCE 20140801 1007.0 1007.0 1007.0 1007.0 1007.0 1007.0 1007.0 0.0 0.0 2.0 4.03 6.0 -2.0
77 FG1504.ZCE 20140804 1015.0 1007.0 1016.0 1016.0 1015.0 1015.0 1016.0 8.0 9.0 6.0 12.19 8.0 2.0
78 FG1504.ZCE 20140805 1016.0 1016.0 0.0 0.0 0.0 8.0 0.0
79 FG1504.ZCE 20140806 1016.0 1016.0 1012.0 1016.0 1012.0 1016.0 1014.0 0.0 -2.0 8.0 16.22 4.0 -4.0
80 FG1504.ZCE 20140807 1014.0 1014.0 0.0 0.0 0.0 4.0 0.0
81 FG1504.ZCE 20140808 1030.0 1014.0 1017.0 1030.0 1017.0 1030.0 1024.0 16.0 10.0 8.0 16.38 10.0 6.0
82 FG1504.ZCE 20140811 1030.0 1024.0 1031.0 1031.0 1030.0 1030.0 1031.0 6.0 7.0 4.0 8.24 12.0 2.0
83 FG1504.ZCE 20140812 1024.0 1031.0 1024.0 1024.0 1024.0 1024.0 1024.0 -7.0 -7.0 12.0 24.58 2.0 -10.0
84 FG1504.ZCE 20140813 1024.0 1024.0 0.0 0.0 0.0 2.0 0.0
85 FG1504.ZCE 20140814 1024.0 997.0 -27.0 0.0 0.0 2.0 0.0
86 FG1504.ZCE 20140815 997.0 997.0 0.0 0.0 0.0 2.0 0.0
87 FG1504.ZCE 20140818 997.0 1003.0 6.0 0.0 0.0 2.0 0.0
88 FG1504.ZCE 20140819 1003.0 1013.0 10.0 0.0 0.0 2.0 0.0
89 FG1504.ZCE 20140820 1013.0 1043.0 30.0 0.0 0.0 2.0 0.0
90 FG1504.ZCE 20140821 1043.0 1043.0 0.0 0.0 0.0 2.0 0.0
91 FG1504.ZCE 20140822 1022.0 1043.0 1048.0 1048.0 1022.0 1022.0 1035.0 -21.0 -8.0 8.0 16.56 2.0 0.0
92 FG1504.ZCE 20140825 1035.0 1035.0 0.0 0.0 0.0 2.0 0.0
93 FG1504.ZCE 20140826 1035.0 1035.0 0.0 0.0 0.0 2.0 0.0
94 FG1504.ZCE 20140827 1035.0 1035.0 0.0 0.0 0.0 2.0 0.0
95 FG1504.ZCE 20140828 1008.0 1035.0 1046.0 1047.0 1008.0 1008.0 1024.0 -27.0 -11.0 12.0 24.58 2.0 0.0
96 FG1504.ZCE 20140829 1024.0 1024.0 0.0 0.0 0.0 2.0 0.0
97 FG1504.ZCE 20140901 1024.0 1017.0 -7.0 0.0 0.0 2.0 0.0
98 FG1504.ZCE 20140902 1017.0 978.0 -39.0 0.0 0.0 2.0 0.0
99 FG1504.ZCE 20140903 978.0 978.0 0.0 0.0 0.0 2.0 0.0
100 FG1504.ZCE 20140904 978.0 977.0 -1.0 0.0 0.0 2.0 0.0
101 FG1504.ZCE 20140905 977.0 959.0 -18.0 0.0 0.0 2.0 0.0
102 FG1504.ZCE 20140909 959.0 959.0 0.0 0.0 0.0 2.0 0.0
103 FG1504.ZCE 20140910 955.0 959.0 980.0 980.0 955.0 955.0 968.0 -4.0 9.0 4.0 7.74 4.0 2.0
104 FG1504.ZCE 20140911 968.0 968.0 0.0 0.0 0.0 4.0 0.0
105 FG1504.ZCE 20140912 968.0 973.0 5.0 0.0 0.0 4.0 0.0
106 FG1504.ZCE 20140915 973.0 981.0 8.0 0.0 0.0 4.0 0.0
107 FG1504.ZCE 20140916 1021.0 981.0 1002.0 1021.0 1002.0 1021.0 1010.0 40.0 29.0 10.0 20.2 10.0 6.0
108 FG1504.ZCE 20140917 1026.0 1010.0 1027.0 1047.0 1006.0 1026.0 1028.0 16.0 18.0 134.0 275.41 38.0 28.0
109 FG1504.ZCE 20140918 1028.0 1028.0 0.0 0.0 0.0 38.0 0.0
110 FG1504.ZCE 20140919 1028.0 1028.0 0.0 0.0 0.0 38.0 0.0
111 FG1504.ZCE 20140922 1000.0 1028.0 1028.0 1028.0 1000.0 1000.0 1014.0 -28.0 -14.0 4.0 8.11 38.0 0.0
112 FG1504.ZCE 20140923 1014.0 1030.0 16.0 0.0 0.0 38.0 0.0
113 FG1504.ZCE 20140924 1020.0 1030.0 1050.0 1050.0 1003.0 1020.0 1026.0 -10.0 -4.0 8.0 16.41 38.0 0.0
114 FG1504.ZCE 20140925 1026.0 1014.0 -12.0 0.0 0.0 38.0 0.0
115 FG1504.ZCE 20140926 1014.0 1014.0 0.0 0.0 0.0 38.0 0.0
116 FG1504.ZCE 20140929 1021.0 1014.0 1014.0 1021.0 1001.0 1021.0 1012.0 7.0 -2.0 6.0 12.14 38.0 0.0
117 FG1504.ZCE 20140930 1003.0 1012.0 1021.0 1021.0 1002.0 1003.0 1012.0 -9.0 0.0 16.0 32.38 38.0 0.0
118 FG1504.ZCE 20141008 1012.0 1012.0 0.0 0.0 0.0 38.0 0.0
119 FG1504.ZCE 20141009 1012.0 1012.0 0.0 0.0 0.0 38.0 0.0
120 FG1504.ZCE 20141010 1012.0 1012.0 0.0 0.0 0.0 38.0 0.0
121 FG1504.ZCE 20141013 1012.0 1012.0 0.0 0.0 0.0 38.0 0.0
122 FG1504.ZCE 20141014 1012.0 992.0 -20.0 0.0 0.0 38.0 0.0
123 FG1504.ZCE 20141015 994.0 992.0 1002.0 1004.0 970.0 994.0 986.0 2.0 -6.0 54.0 106.46 12.0 -26.0
124 FG1504.ZCE 20141016 986.0 986.0 0.0 0.0 0.0 12.0 0.0
125 FG1504.ZCE 20141017 986.0 986.0 0.0 0.0 0.0 12.0 0.0
126 FG1504.ZCE 20141020 986.0 986.0 0.0 0.0 0.0 12.0 0.0
127 FG1504.ZCE 20141021 986.0 986.0 0.0 0.0 0.0 12.0 0.0
128 FG1504.ZCE 20141022 986.0 986.0 0.0 0.0 0.0 12.0 0.0
129 FG1504.ZCE 20141023 986.0 986.0 0.0 0.0 0.0 12.0 0.0
130 FG1504.ZCE 20141024 986.0 986.0 0.0 0.0 0.0 12.0 0.0
131 FG1504.ZCE 20141027 986.0 986.0 0.0 0.0 0.0 12.0 0.0
132 FG1504.ZCE 20141028 986.0 986.0 0.0 0.0 0.0 12.0 0.0
133 FG1504.ZCE 20141029 986.0 986.0 0.0 0.0 0.0 12.0 0.0
134 FG1504.ZCE 20141030 986.0 990.0 4.0 0.0 0.0 12.0 0.0
135 FG1504.ZCE 20141031 990.0 990.0 0.0 0.0 0.0 12.0 0.0
136 FG1504.ZCE 20141103 990.0 993.0 3.0 0.0 0.0 12.0 0.0
137 FG1504.ZCE 20141104 993.0 993.0 0.0 0.0 0.0 12.0 0.0
138 FG1504.ZCE 20141105 993.0 993.0 0.0 0.0 0.0 12.0 0.0
139 FG1504.ZCE 20141106 993.0 993.0 0.0 0.0 0.0 12.0 0.0
140 FG1504.ZCE 20141107 993.0 993.0 0.0 0.0 0.0 12.0 0.0
141 FG1504.ZCE 20141110 993.0 993.0 0.0 0.0 0.0 12.0 0.0
142 FG1504.ZCE 20141111 993.0 995.0 2.0 0.0 0.0 12.0 0.0
143 FG1504.ZCE 20141112 1033.0 995.0 1006.0 1035.0 1006.0 1033.0 1025.0 38.0 30.0 26.0 53.31 8.0 -4.0
144 FG1504.ZCE 20141113 1025.0 1025.0 0.0 0.0 0.0 8.0 0.0
145 FG1504.ZCE 20141114 1025.0 1025.0 0.0 0.0 0.0 8.0 0.0
146 FG1504.ZCE 20141117 1025.0 1020.0 -5.0 0.0 0.0 8.0 0.0
147 FG1504.ZCE 20141118 1020.0 1014.0 -6.0 0.0 0.0 8.0 0.0
148 FG1504.ZCE 20141119 1000.0 1014.0 1031.0 1031.0 1000.0 1000.0 1016.0 -14.0 2.0 4.0 8.12 6.0 -2.0
149 FG1504.ZCE 20141120 1010.0 1016.0 1010.0 1010.0 1010.0 1010.0 1010.0 -6.0 -6.0 2.0 4.04 8.0 2.0
150 FG1504.ZCE 20141121 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
151 FG1504.ZCE 20141124 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
152 FG1504.ZCE 20141125 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
153 FG1504.ZCE 20141126 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
154 FG1504.ZCE 20141127 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
155 FG1504.ZCE 20141128 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
156 FG1504.ZCE 20141201 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
157 FG1504.ZCE 20141202 1010.0 1010.0 0.0 0.0 0.0 8.0 0.0
158 FG1504.ZCE 20141203 1010.0 1012.0 2.0 0.0 0.0 8.0 0.0
159 FG1504.ZCE 20141204 1012.0 1012.0 0.0 0.0 0.0 8.0 0.0
160 FG1504.ZCE 20141205 1012.0 1018.0 6.0 0.0 0.0 8.0 0.0
161 FG1504.ZCE 20141208 1018.0 1018.0 0.0 0.0 0.0 8.0 0.0
162 FG1504.ZCE 20141209 1018.0 1018.0 0.0 0.0 0.0 8.0 0.0
163 FG1504.ZCE 20141210 1018.0 1025.0 7.0 0.0 0.0 8.0 0.0
164 FG1504.ZCE 20141211 1025.0 1025.0 0.0 0.0 0.0 8.0 0.0
165 FG1504.ZCE 20141212 1025.0 1032.0 7.0 0.0 0.0 8.0 0.0
166 FG1504.ZCE 20141215 1032.0 1032.0 0.0 0.0 0.0 8.0 0.0
167 FG1504.ZCE 20141216 1047.0 1032.0 1047.0 1047.0 1047.0 1047.0 1047.0 15.0 15.0 2.0 4.19 6.0 -2.0
168 FG1504.ZCE 20141217 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
169 FG1504.ZCE 20141218 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
170 FG1504.ZCE 20141219 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
171 FG1504.ZCE 20141222 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
172 FG1504.ZCE 20141223 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
173 FG1504.ZCE 20141224 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
174 FG1504.ZCE 20141225 1047.0 1047.0 0.0 0.0 0.0 6.0 0.0
175 FG1504.ZCE 20141226 1047.0 1036.0 -11.0 0.0 0.0 6.0 0.0
176 FG1504.ZCE 20141229 1036.0 1045.0 9.0 0.0 0.0 6.0 0.0
177 FG1504.ZCE 20141230 1045.0 1072.0 27.0 0.0 0.0 6.0 0.0
178 FG1504.ZCE 20141231 1037.0 1072.0 1046.0 1067.0 1037.0 1037.0 1048.0 -35.0 -24.0 10.0 20.97 6.0 0.0
179 FG1504.ZCE 20150105 1086.0 1048.0 1069.0 1086.0 1069.0 1086.0 1078.0 38.0 30.0 4.0 8.62 4.0 -2.0
180 FG1504.ZCE 20150106 1077.0 1078.0 1077.0 1077.0 1077.0 1077.0 1077.0 -1.0 -1.0 2.0 4.31 2.0 -2.0
181 FG1504.ZCE 20150107 1033.0 1077.0 1033.0 1033.0 1033.0 1033.0 1033.0 -44.0 -44.0 2.0 4.13 2.0 0.0
182 FG1504.ZCE 20150108 1033.0 1030.0 -3.0 0.0 0.0 2.0 0.0
183 FG1504.ZCE 20150109 1030.0 1030.0 0.0 0.0 0.0 2.0 0.0
184 FG1504.ZCE 20150112 1030.0 1018.0 -12.0 0.0 0.0 2.0 0.0
185 FG1504.ZCE 20150113 1018.0 1022.0 4.0 0.0 0.0 2.0 0.0
186 FG1504.ZCE 20150114 1022.0 1022.0 0.0 0.0 0.0 2.0 0.0
187 FG1504.ZCE 20150115 1022.0 1022.0 0.0 0.0 0.0 2.0 0.0
188 FG1504.ZCE 20150116 1022.0 1022.0 0.0 0.0 0.0 2.0 0.0
189 FG1504.ZCE 20150119 1022.0 1022.0 0.0 0.0 0.0 2.0 0.0
190 FG1504.ZCE 20150120 1022.0 1022.0 0.0 0.0 0.0 2.0 0.0
191 FG1504.ZCE 20150121 1022.0 1022.0 0.0 0.0 0.0 2.0 0.0
192 FG1504.ZCE 20150122 1022.0 1008.0 -14.0 0.0 0.0 2.0 0.0
193 FG1504.ZCE 20150123 1008.0 998.0 -10.0 0.0 0.0 2.0 0.0
194 FG1504.ZCE 20150126 998.0 1003.0 5.0 0.0 0.0 2.0 0.0
195 FG1504.ZCE 20150127 1003.0 1003.0 0.0 0.0 0.0 2.0 0.0
196 FG1504.ZCE 20150128 1003.0 1003.0 0.0 0.0 0.0 2.0 0.0
197 FG1504.ZCE 20150129 1003.0 1004.0 1.0 0.0 0.0 2.0 0.0
198 FG1504.ZCE 20150130 1004.0 1004.0 0.0 0.0 0.0 2.0 0.0
199 FG1504.ZCE 20150202 1004.0 1004.0 0.0 0.0 0.0 2.0 0.0
200 FG1504.ZCE 20150203 1045.0 1004.0 1044.0 1045.0 1002.0 1045.0 1031.0 41.0 27.0 10.0 20.61 0.0 -2.0
201 FG1504.ZCE 20150204 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
202 FG1504.ZCE 20150205 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
203 FG1504.ZCE 20150206 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
204 FG1504.ZCE 20150209 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
205 FG1504.ZCE 20150210 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
206 FG1504.ZCE 20150211 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
207 FG1504.ZCE 20150212 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
208 FG1504.ZCE 20150213 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
209 FG1504.ZCE 20150216 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
210 FG1504.ZCE 20150217 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
211 FG1504.ZCE 20150225 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
212 FG1504.ZCE 20150226 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
213 FG1504.ZCE 20150227 1031.0 1031.0 0.0 0.0 0.0 0.0 0.0
214 FG1504.ZCE 20150302 1014.0 1031.0 1012.0 1066.0 1012.0 1014.0 1030.0 -17.0 -1.0 10.0 20.6 4.0 4.0
215 FG1504.ZCE 20150303 1030.0 1030.0 0.0 0.0 0.0 4.0 0.0
216 FG1504.ZCE 20150304 1031.0 1030.0 1031.0 1031.0 1031.0 1031.0 1031.0 1.0 1.0 2.0 4.12 2.0 -2.0
217 FG1504.ZCE 20150305 1031.0 1031.0 0.0 0.0 0.0 2.0 0.0
218 FG1504.ZCE 20150306 1031.0 1031.0 0.0 0.0 0.0 2.0 0.0
219 FG1504.ZCE 20150309 1043.0 1031.0 1043.0 1043.0 1043.0 1043.0 1043.0 12.0 12.0 2.0 4.17 0.0 -2.0
220 FG1504.ZCE 20150310 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
221 FG1504.ZCE 20150311 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
222 FG1504.ZCE 20150312 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
223 FG1504.ZCE 20150313 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
224 FG1504.ZCE 20150316 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
225 FG1504.ZCE 20150317 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
226 FG1504.ZCE 20150318 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
227 FG1504.ZCE 20150319 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
228 FG1504.ZCE 20150320 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
229 FG1504.ZCE 20150323 1043.0 1043.0 0.0 0.0 0.0 0.0 0.0
230 FG1504.ZCE 20150324 1010.0 1043.0 1010.0 1010.0 1010.0 1010.0 1010.0 -33.0 -33.0 2.0 4.04 2.0 2.0
231 FG1504.ZCE 20150325 1010.0 1010.0 0.0 0.0 0.0 2.0 0.0
232 FG1504.ZCE 20150326 1010.0 1010.0 0.0 0.0 0.0 2.0 0.0
233 FG1504.ZCE 20150327 1051.0 1010.0 1010.0 1051.0 1000.0 1051.0 1029.0 41.0 19.0 18.0 37.06 2.0 0.0
234 FG1504.ZCE 20150330 1008.0 1029.0 1008.0 1008.0 1008.0 1008.0 1008.0 -21.0 -21.0 4.0 8.06 2.0 0.0
235 FG1504.ZCE 20150331 1025.0 1008.0 1025.0 1025.0 1025.0 1025.0 1025.0 17.0 17.0 2.0 4.1 2.0 0.0
236 FG1504.ZCE 20150401 1065.0 1025.0 1065.0 1065.0 1065.0 1065.0 1065.0 40.0 40.0 2.0 4.26 0.0 -2.0
237 FG1504.ZCE 20150402 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
238 FG1504.ZCE 20150403 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
239 FG1504.ZCE 20150407 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
240 FG1504.ZCE 20150408 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
241 FG1504.ZCE 20150409 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
242 FG1504.ZCE 20150410 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
243 FG1504.ZCE 20150413 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
244 FG1504.ZCE 20150414 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
245 FG1504.ZCE 20150415 1065.0 1065.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1505.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
FG1505.ZCE,20140519,1135.0,1147.0,1165.0,1165.0,1135.0,1135.0,1144.0,-12.0,-3.0,1766.0,4042.1,1612.0,1612.0,
FG1505.ZCE,20140520,1114.0,1144.0,1136.0,1138.0,1106.0,1114.0,1118.0,-30.0,-26.0,3886.0,8689.78,4602.0,2990.0,
FG1505.ZCE,20140521,1113.0,1118.0,1114.0,1117.0,1107.0,1113.0,1113.0,-5.0,-5.0,1806.0,4021.36,5548.0,946.0,
FG1505.ZCE,20140522,1115.0,1113.0,1112.0,1120.0,1111.0,1115.0,1115.0,2.0,2.0,2260.0,5041.83,6776.0,1228.0,
FG1505.ZCE,20140523,1113.0,1115.0,1115.0,1118.0,1107.0,1113.0,1113.0,-2.0,-2.0,5174.0,11519.55,10396.0,3620.0,
FG1505.ZCE,20140526,1121.0,1113.0,1116.0,1127.0,1113.0,1121.0,1120.0,8.0,7.0,4116.0,9218.27,10364.0,-32.0,
FG1505.ZCE,20140527,1115.0,1120.0,1120.0,1121.0,1113.0,1115.0,1116.0,-5.0,-4.0,3750.0,8372.25,12360.0,1996.0,
FG1505.ZCE,20140528,1114.0,1116.0,1114.0,1120.0,1112.0,1114.0,1116.0,-2.0,0.0,1936.0,4320.54,12288.0,-72.0,
FG1505.ZCE,20140529,1104.0,1116.0,1115.0,1117.0,1103.0,1104.0,1109.0,-12.0,-7.0,4930.0,10934.06,13208.0,920.0,
FG1505.ZCE,20140530,1084.0,1109.0,1103.0,1105.0,1084.0,1084.0,1092.0,-25.0,-17.0,5316.0,11607.97,15202.0,1994.0,
FG1505.ZCE,20140603,1071.0,1092.0,1087.0,1089.0,1071.0,1071.0,1078.0,-21.0,-14.0,3394.0,7319.49,15590.0,388.0,
FG1505.ZCE,20140604,1072.0,1078.0,1070.0,1077.0,1068.0,1072.0,1072.0,-6.0,-6.0,2472.0,5301.57,15130.0,-460.0,
FG1505.ZCE,20140605,1079.0,1072.0,1072.0,1080.0,1070.0,1079.0,1077.0,7.0,5.0,2970.0,6394.78,15678.0,548.0,
FG1505.ZCE,20140606,1080.0,1077.0,1078.0,1082.0,1076.0,1080.0,1079.0,3.0,2.0,1250.0,2698.03,15572.0,-106.0,
FG1505.ZCE,20140609,1055.0,1079.0,1075.0,1075.0,1055.0,1055.0,1064.0,-24.0,-15.0,10414.0,22161.23,22030.0,6458.0,
FG1505.ZCE,20140610,1054.0,1064.0,1056.0,1061.0,1054.0,1054.0,1058.0,-10.0,-6.0,8760.0,18529.09,27006.0,4976.0,
FG1505.ZCE,20140611,1049.0,1058.0,1054.0,1057.0,1047.0,1049.0,1054.0,-9.0,-4.0,6554.0,13819.07,30304.0,3298.0,
FG1505.ZCE,20140612,1040.0,1054.0,1046.0,1049.0,1038.0,1040.0,1045.0,-14.0,-9.0,7664.0,16013.0,33126.0,2822.0,
FG1505.ZCE,20140613,1041.0,1045.0,1043.0,1047.0,1039.0,1041.0,1043.0,-4.0,-2.0,10626.0,22175.16,35740.0,2614.0,
FG1505.ZCE,20140616,1029.0,1043.0,1041.0,1046.0,1028.0,1029.0,1036.0,-14.0,-7.0,10482.0,21720.31,37230.0,1490.0,
FG1505.ZCE,20140617,1031.0,1036.0,1030.0,1033.0,1022.0,1031.0,1026.0,-5.0,-10.0,8812.0,18089.26,38968.0,1738.0,
FG1505.ZCE,20140618,1031.0,1026.0,1031.0,1038.0,1024.0,1031.0,1030.0,5.0,4.0,11510.0,23713.2,41208.0,2240.0,
FG1505.ZCE,20140619,1032.0,1030.0,1030.0,1038.0,1029.0,1032.0,1034.0,2.0,4.0,7282.0,15059.84,41560.0,352.0,
FG1505.ZCE,20140620,1043.0,1034.0,1032.0,1043.0,1031.0,1043.0,1038.0,9.0,4.0,9090.0,18875.34,41414.0,-146.0,
FG1505.ZCE,20140623,1048.0,1038.0,1043.0,1055.0,1043.0,1048.0,1049.0,10.0,11.0,8538.0,17919.01,41506.0,92.0,
FG1505.ZCE,20140624,1047.0,1049.0,1049.0,1052.0,1044.0,1047.0,1046.0,-2.0,-3.0,3386.0,7084.82,41462.0,-44.0,
FG1505.ZCE,20140625,1048.0,1046.0,1049.0,1056.0,1046.0,1048.0,1050.0,2.0,4.0,4408.0,9259.55,42212.0,750.0,
FG1505.ZCE,20140626,1069.0,1050.0,1050.0,1070.0,1049.0,1069.0,1060.0,19.0,10.0,11214.0,23784.55,42616.0,404.0,
FG1505.ZCE,20140627,1058.0,1060.0,1069.0,1073.0,1056.0,1058.0,1066.0,-2.0,6.0,7908.0,16857.77,43310.0,694.0,
FG1505.ZCE,20140630,1052.0,1066.0,1054.0,1059.0,1050.0,1052.0,1054.0,-14.0,-12.0,8116.0,17108.79,42746.0,-564.0,
FG1505.ZCE,20140701,1043.0,1054.0,1054.0,1057.0,1041.0,1043.0,1050.0,-11.0,-4.0,8142.0,17103.58,41936.0,-810.0,
FG1505.ZCE,20140702,1050.0,1050.0,1045.0,1052.0,1038.0,1050.0,1046.0,0.0,-4.0,4890.0,10232.62,42348.0,412.0,
FG1505.ZCE,20140703,1056.0,1046.0,1051.0,1060.0,1051.0,1056.0,1056.0,10.0,10.0,7964.0,16825.36,44796.0,2448.0,
FG1505.ZCE,20140704,1052.0,1056.0,1055.0,1058.0,1048.0,1052.0,1054.0,-4.0,-2.0,12452.0,26256.69,44316.0,-480.0,
FG1505.ZCE,20140707,1038.0,1054.0,1051.0,1051.0,1037.0,1038.0,1042.0,-16.0,-12.0,5282.0,11007.47,44406.0,90.0,
FG1505.ZCE,20140708,1030.0,1042.0,1039.0,1044.0,1026.0,1030.0,1032.0,-12.0,-10.0,7748.0,15991.33,44702.0,296.0,
FG1505.ZCE,20140709,1000.0,1032.0,1028.0,1032.0,998.0,1000.0,1008.0,-32.0,-24.0,20636.0,41593.41,51788.0,7086.0,
FG1505.ZCE,20140710,997.0,1008.0,998.0,1007.0,995.0,997.0,1001.0,-11.0,-7.0,19370.0,38764.6,58696.0,6908.0,
FG1505.ZCE,20140711,989.0,1001.0,998.0,1001.0,986.0,989.0,992.0,-12.0,-9.0,10522.0,20884.73,61254.0,2558.0,
FG1505.ZCE,20140714,979.0,992.0,987.0,996.0,978.0,979.0,988.0,-13.0,-4.0,17776.0,35142.54,66064.0,4810.0,
FG1505.ZCE,20140715,989.0,988.0,983.0,992.0,980.0,989.0,986.0,1.0,-2.0,12542.0,24726.58,69722.0,3658.0,
FG1505.ZCE,20140716,998.0,986.0,988.0,1002.0,987.0,998.0,994.0,12.0,8.0,19424.0,38613.16,74962.0,5240.0,
FG1505.ZCE,20140717,1005.0,994.0,998.0,1009.0,997.0,1005.0,1005.0,11.0,11.0,12786.0,25687.61,73892.0,-1070.0,
FG1505.ZCE,20140718,995.0,1005.0,1007.0,1007.0,993.0,995.0,997.0,-10.0,-8.0,8542.0,17040.86,73840.0,-52.0,
FG1505.ZCE,20140721,1018.0,997.0,993.0,1029.0,991.0,1018.0,1015.0,21.0,18.0,27002.0,54824.71,66434.0,-7406.0,
FG1505.ZCE,20140722,1010.0,1015.0,1016.0,1020.0,1008.0,1010.0,1014.0,-5.0,-1.0,10494.0,21279.1,64548.0,-1886.0,
FG1505.ZCE,20140723,1006.0,1014.0,1011.0,1016.0,1003.0,1006.0,1009.0,-8.0,-5.0,8804.0,17760.02,63804.0,-744.0,
FG1505.ZCE,20140724,1006.0,1009.0,1006.0,1017.0,1004.0,1006.0,1010.0,-3.0,1.0,10354.0,20922.93,61978.0,-1826.0,
FG1505.ZCE,20140725,997.0,1010.0,1006.0,1009.0,988.0,997.0,997.0,-13.0,-13.0,12008.0,23934.91,61904.0,-74.0,
FG1505.ZCE,20140728,1004.0,997.0,999.0,1005.0,990.0,1004.0,997.0,7.0,0.0,10356.0,20644.68,61996.0,92.0,
FG1505.ZCE,20140729,1016.0,997.0,1006.0,1018.0,1006.0,1016.0,1013.0,19.0,16.0,15326.0,31038.01,56882.0,-5114.0,
FG1505.ZCE,20140730,1016.0,1013.0,1013.0,1017.0,1008.0,1016.0,1013.0,3.0,0.0,12554.0,25441.23,58592.0,1710.0,
FG1505.ZCE,20140731,1012.0,1013.0,1016.0,1023.0,1010.0,1012.0,1016.0,-1.0,3.0,7522.0,15289.12,58750.0,158.0,
FG1505.ZCE,20140801,1006.0,1016.0,1010.0,1015.0,1004.0,1006.0,1009.0,-10.0,-7.0,7582.0,15296.08,58182.0,-568.0,
FG1505.ZCE,20140804,1019.0,1009.0,1006.0,1020.0,1006.0,1019.0,1015.0,10.0,6.0,10630.0,21589.29,58840.0,658.0,
FG1505.ZCE,20140805,1020.0,1015.0,1020.0,1027.0,1018.0,1020.0,1023.0,5.0,8.0,10998.0,22492.66,58250.0,-590.0,
FG1505.ZCE,20140806,1017.0,1023.0,1018.0,1024.0,1015.0,1017.0,1019.0,-6.0,-4.0,6280.0,12798.88,59096.0,846.0,
FG1505.ZCE,20140807,1032.0,1019.0,1017.0,1037.0,1017.0,1032.0,1029.0,13.0,10.0,19272.0,39656.4,63040.0,3944.0,
FG1505.ZCE,20140808,1016.0,1029.0,1034.0,1035.0,1016.0,1016.0,1024.0,-13.0,-5.0,15882.0,32515.23,63190.0,150.0,
FG1505.ZCE,20140811,1016.0,1024.0,1018.0,1024.0,1014.0,1016.0,1020.0,-8.0,-4.0,7252.0,14793.39,64676.0,1486.0,
FG1505.ZCE,20140812,1014.0,1020.0,1015.0,1018.0,1010.0,1014.0,1015.0,-6.0,-5.0,7850.0,15934.82,65080.0,404.0,
FG1505.ZCE,20140813,1012.0,1015.0,1017.0,1029.0,1012.0,1012.0,1021.0,-3.0,6.0,23366.0,47698.26,69364.0,4284.0,
FG1505.ZCE,20140814,991.0,1021.0,1013.0,1013.0,986.0,991.0,996.0,-30.0,-25.0,33736.0,67225.54,81294.0,11930.0,
FG1505.ZCE,20140815,999.0,996.0,990.0,1000.0,989.0,999.0,994.0,3.0,-2.0,15440.0,30708.31,85444.0,4150.0,
FG1505.ZCE,20140818,1004.0,994.0,1002.0,1005.0,996.0,1004.0,1001.0,10.0,7.0,11540.0,23094.55,86996.0,1552.0,
FG1505.ZCE,20140819,1010.0,1001.0,1007.0,1012.0,998.0,1010.0,1004.0,9.0,3.0,22404.0,45006.29,96734.0,9738.0,
FG1505.ZCE,20140820,1005.0,1004.0,1011.0,1013.0,1004.0,1005.0,1008.0,1.0,4.0,16228.0,32719.28,97812.0,1078.0,
FG1505.ZCE,20140821,1017.0,1008.0,1005.0,1025.0,1005.0,1017.0,1019.0,9.0,11.0,36116.0,73578.43,97612.0,-200.0,
FG1505.ZCE,20140822,1020.0,1019.0,1017.0,1021.0,1014.0,1020.0,1017.0,1.0,-2.0,10276.0,20905.47,98014.0,402.0,
FG1505.ZCE,20140825,1020.0,1017.0,1023.0,1026.0,1013.0,1020.0,1018.0,3.0,1.0,20724.0,42188.58,99050.0,1036.0,
FG1505.ZCE,20140826,1022.0,1018.0,1022.0,1025.0,1016.0,1022.0,1020.0,4.0,2.0,16428.0,33512.95,98562.0,-488.0,
FG1505.ZCE,20140827,1015.0,1020.0,1024.0,1026.0,1015.0,1015.0,1021.0,-5.0,1.0,24444.0,49936.54,95614.0,-2948.0,
FG1505.ZCE,20140828,1002.0,1021.0,1014.0,1018.0,1000.0,1002.0,1012.0,-19.0,-9.0,31422.0,63572.87,103902.0,8288.0,
FG1505.ZCE,20140829,1010.0,1012.0,1000.0,1010.0,998.0,1010.0,1005.0,-2.0,-7.0,16994.0,34174.12,107716.0,3814.0,
FG1505.ZCE,20140901,970.0,1005.0,1010.0,1012.0,969.0,970.0,988.0,-35.0,-17.0,44092.0,87084.8,109430.0,1714.0,
FG1505.ZCE,20140902,971.0,988.0,972.0,977.0,962.0,971.0,970.0,-17.0,-18.0,40772.0,79115.04,120750.0,11320.0,
FG1505.ZCE,20140903,967.0,970.0,970.0,980.0,965.0,967.0,973.0,-3.0,3.0,20122.0,39153.21,119168.0,-1582.0,
FG1505.ZCE,20140904,974.0,973.0,969.0,980.0,969.0,974.0,975.0,1.0,2.0,15788.0,30774.38,114764.0,-4404.0,
FG1505.ZCE,20140905,952.0,975.0,977.0,978.0,944.0,952.0,956.0,-23.0,-19.0,72706.0,138950.64,101190.0,-13574.0,
FG1505.ZCE,20140909,953.0,956.0,952.0,961.0,950.0,953.0,955.0,-3.0,-1.0,25480.0,48654.93,96564.0,-4626.0,
FG1505.ZCE,20140910,949.0,955.0,952.0,962.0,946.0,949.0,954.0,-6.0,-1.0,31458.0,60014.45,98254.0,1690.0,
FG1505.ZCE,20140911,953.0,954.0,949.0,953.0,943.0,953.0,948.0,-1.0,-6.0,23614.0,44775.19,102504.0,4250.0,
FG1505.ZCE,20140912,967.0,948.0,952.0,968.0,949.0,967.0,958.0,19.0,10.0,22936.0,43938.13,96726.0,-5778.0,
FG1505.ZCE,20140915,982.0,958.0,965.0,988.0,963.0,982.0,977.0,24.0,19.0,30870.0,60330.44,94646.0,-2080.0,
FG1505.ZCE,20140916,989.0,977.0,982.0,993.0,980.0,989.0,986.0,12.0,9.0,26058.0,51400.52,89798.0,-4848.0,
FG1505.ZCE,20140917,995.0,986.0,994.0,1001.0,984.0,995.0,994.0,9.0,8.0,59648.0,118590.95,108478.0,18680.0,
FG1505.ZCE,20140918,992.0,994.0,994.0,995.0,988.0,992.0,991.0,-2.0,-3.0,21022.0,41674.21,105130.0,-3348.0,
FG1505.ZCE,20140919,989.0,991.0,991.0,994.0,975.0,989.0,986.0,-2.0,-5.0,54388.0,107250.04,110042.0,4912.0,
FG1505.ZCE,20140922,983.0,986.0,987.0,991.0,961.0,983.0,977.0,-3.0,-9.0,52810.0,103154.38,102960.0,-7082.0,
FG1505.ZCE,20140923,1009.0,977.0,984.0,1017.0,984.0,1009.0,1006.0,32.0,29.0,103940.0,209064.69,123550.0,20590.0,
FG1505.ZCE,20140924,1005.0,1006.0,1008.0,1010.0,995.0,1005.0,1003.0,-1.0,-3.0,60410.0,121203.03,123708.0,158.0,
FG1505.ZCE,20140925,981.0,1003.0,1006.0,1008.0,970.0,981.0,991.0,-22.0,-12.0,77212.0,153078.22,110802.0,-12906.0,
FG1505.ZCE,20140926,981.0,991.0,980.0,990.0,975.0,981.0,984.0,-10.0,-7.0,35514.0,69867.39,107726.0,-3076.0,
FG1505.ZCE,20140929,974.0,984.0,980.0,984.0,970.0,974.0,976.0,-10.0,-8.0,40846.0,79757.54,91934.0,-15792.0,
FG1505.ZCE,20140930,978.0,976.0,973.0,985.0,971.0,978.0,977.0,2.0,1.0,15292.0,29885.33,89054.0,-2880.0,
FG1505.ZCE,20141008,964.0,977.0,984.0,987.0,963.0,964.0,971.0,-13.0,-6.0,21004.0,40787.02,87504.0,-1550.0,
FG1505.ZCE,20141009,974.0,971.0,964.0,977.0,960.0,974.0,969.0,3.0,-2.0,19920.0,38603.4,88290.0,786.0,
FG1505.ZCE,20141010,970.0,969.0,974.0,975.0,965.0,970.0,970.0,1.0,1.0,16752.0,32510.16,86808.0,-1482.0,
FG1505.ZCE,20141013,978.0,970.0,973.0,991.0,970.0,978.0,981.0,8.0,11.0,33904.0,66518.25,85554.0,-1254.0,
FG1505.ZCE,20141014,984.0,981.0,976.0,985.0,964.0,984.0,973.0,3.0,-8.0,59442.0,115733.35,93538.0,7984.0,
FG1505.ZCE,20141015,980.0,973.0,981.0,986.0,975.0,980.0,981.0,7.0,8.0,21574.0,42349.05,95744.0,2206.0,
FG1505.ZCE,20141016,975.0,981.0,978.0,984.0,972.0,975.0,977.0,-6.0,-4.0,21184.0,41409.21,95708.0,-36.0,
FG1505.ZCE,20141017,974.0,977.0,974.0,981.0,964.0,974.0,971.0,-3.0,-6.0,20756.0,40309.11,96882.0,1174.0,
FG1505.ZCE,20141020,969.0,971.0,972.0,975.0,965.0,969.0,969.0,-2.0,-2.0,18002.0,34876.16,94472.0,-2410.0,
FG1505.ZCE,20141021,973.0,969.0,968.0,979.0,966.0,973.0,974.0,4.0,5.0,20310.0,39547.87,91604.0,-2868.0,
FG1505.ZCE,20141022,970.0,974.0,974.0,979.0,968.0,970.0,972.0,-4.0,-2.0,16986.0,33031.0,88990.0,-2614.0,
FG1505.ZCE,20141023,969.0,972.0,968.0,972.0,963.0,969.0,967.0,-3.0,-5.0,21110.0,40841.09,90792.0,1802.0,
FG1505.ZCE,20141024,974.0,967.0,970.0,978.0,969.0,974.0,973.0,7.0,6.0,29546.0,57513.87,98888.0,8096.0,
FG1505.ZCE,20141027,975.0,973.0,971.0,976.0,970.0,975.0,973.0,2.0,0.0,12408.0,24154.88,100932.0,2044.0,
FG1505.ZCE,20141028,976.0,973.0,976.0,982.0,968.0,976.0,977.0,3.0,4.0,31266.0,61093.29,103338.0,2406.0,
FG1505.ZCE,20141029,981.0,977.0,973.0,981.0,973.0,981.0,977.0,4.0,0.0,12518.0,24466.1,104402.0,1064.0,
FG1505.ZCE,20141030,985.0,977.0,981.0,993.0,979.0,985.0,984.0,8.0,7.0,33844.0,66629.55,104202.0,-200.0,
FG1505.ZCE,20141031,989.0,984.0,986.0,993.0,982.0,989.0,987.0,5.0,3.0,16720.0,33000.94,106540.0,2338.0,
FG1505.ZCE,20141103,997.0,987.0,990.0,999.0,986.0,997.0,994.0,10.0,7.0,35414.0,70412.5,116832.0,10292.0,
FG1505.ZCE,20141104,990.0,994.0,993.0,996.0,985.0,990.0,991.0,-4.0,-3.0,33870.0,67149.81,111360.0,-5472.0,
FG1505.ZCE,20141105,979.0,991.0,989.0,992.0,978.0,979.0,985.0,-12.0,-6.0,27052.0,53317.73,110954.0,-406.0,
FG1505.ZCE,20141106,983.0,985.0,983.0,989.0,975.0,983.0,983.0,-2.0,-2.0,19570.0,38476.29,110930.0,-24.0,
FG1505.ZCE,20141107,988.0,983.0,983.0,992.0,983.0,988.0,988.0,5.0,5.0,20180.0,39885.85,109886.0,-1044.0,
FG1505.ZCE,20141110,997.0,988.0,992.0,999.0,991.0,997.0,995.0,9.0,7.0,20374.0,40550.0,113870.0,3984.0,
FG1505.ZCE,20141111,998.0,995.0,995.0,998.0,992.0,998.0,995.0,3.0,0.0,10220.0,20340.14,112882.0,-988.0,
FG1505.ZCE,20141112,1008.0,995.0,1000.0,1018.0,999.0,1008.0,1009.0,13.0,14.0,66080.0,133311.39,132212.0,19330.0,
FG1505.ZCE,20141113,1005.0,1009.0,1008.0,1010.0,1001.0,1005.0,1005.0,-4.0,-4.0,16900.0,33965.28,132726.0,514.0,
FG1505.ZCE,20141114,1007.0,1005.0,1000.0,1017.0,998.0,1007.0,1010.0,2.0,5.0,46332.0,93544.72,148584.0,15858.0,
FG1505.ZCE,20141117,1000.0,1010.0,1010.0,1014.0,999.0,1000.0,1006.0,-10.0,-4.0,23388.0,47067.22,143506.0,-5078.0,
FG1505.ZCE,20141118,993.0,1006.0,1000.0,1022.0,976.0,993.0,997.0,-13.0,-9.0,72432.0,144366.62,125168.0,-18338.0,
FG1505.ZCE,20141119,998.0,997.0,991.0,1002.0,988.0,998.0,994.0,1.0,-3.0,23280.0,46291.33,121790.0,-3378.0,
FG1505.ZCE,20141120,993.0,994.0,999.0,1002.0,991.0,993.0,997.0,-1.0,3.0,21382.0,42653.59,117244.0,-4546.0,
FG1505.ZCE,20141121,980.0,997.0,994.0,994.0,978.0,980.0,987.0,-17.0,-10.0,21154.0,41758.8,113128.0,-4116.0,
FG1505.ZCE,20141124,985.0,987.0,987.0,990.0,983.0,985.0,987.0,-2.0,0.0,20874.0,41206.54,108320.0,-4808.0,
FG1505.ZCE,20141125,1000.0,987.0,982.0,1002.0,981.0,1000.0,993.0,13.0,6.0,22032.0,43745.39,100592.0,-7728.0,
FG1505.ZCE,20141126,999.0,993.0,997.0,1001.0,994.0,999.0,998.0,6.0,5.0,9616.0,19197.58,98398.0,-2194.0,
FG1505.ZCE,20141127,1005.0,998.0,999.0,1009.0,996.0,1005.0,1002.0,7.0,4.0,11846.0,23729.45,98706.0,308.0,
FG1505.ZCE,20141128,1006.0,1002.0,997.0,1010.0,997.0,1006.0,1005.0,4.0,3.0,12470.0,25064.77,98930.0,224.0,
FG1505.ZCE,20141201,998.0,1005.0,1000.0,1005.0,987.0,998.0,999.0,-7.0,-6.0,15212.0,30384.79,94680.0,-4250.0,
FG1505.ZCE,20141202,1010.0,999.0,1004.0,1017.0,1003.0,1010.0,1009.0,11.0,10.0,15454.0,31190.31,98048.0,3368.0,
FG1505.ZCE,20141203,1008.0,1009.0,1008.0,1013.0,1003.0,1008.0,1009.0,-1.0,0.0,11992.0,24189.78,100004.0,1956.0,
FG1505.ZCE,20141204,1008.0,1009.0,1010.0,1016.0,1006.0,1008.0,1012.0,-1.0,3.0,11398.0,23058.28,101138.0,1134.0,
FG1505.ZCE,20141205,1013.0,1012.0,1005.0,1014.0,996.0,1013.0,1005.0,1.0,-7.0,9318.0,18735.61,98404.0,-2734.0,
FG1505.ZCE,20141208,1009.0,1005.0,1012.0,1017.0,1007.0,1009.0,1012.0,4.0,7.0,14076.0,28497.14,97796.0,-608.0,
FG1505.ZCE,20141209,1018.0,1012.0,1007.0,1018.0,1004.0,1018.0,1013.0,6.0,1.0,16244.0,32902.97,95166.0,-2630.0,
FG1505.ZCE,20141210,1017.0,1013.0,1017.0,1019.0,1013.0,1017.0,1017.0,4.0,4.0,9812.0,19952.22,94364.0,-802.0,
FG1505.ZCE,20141211,1013.0,1017.0,1013.0,1024.0,1012.0,1013.0,1018.0,-4.0,1.0,33090.0,67387.07,92292.0,-2072.0,
FG1505.ZCE,20141212,1024.0,1018.0,1013.0,1024.0,1009.0,1024.0,1020.0,6.0,2.0,25438.0,51872.41,73856.0,-18436.0,
FG1505.ZCE,20141215,1028.0,1020.0,1023.0,1031.0,1019.0,1028.0,1027.0,8.0,7.0,22786.0,46811.43,64782.0,-9074.0,
FG1505.ZCE,20141216,1027.0,1027.0,1025.0,1029.0,1019.0,1027.0,1024.0,0.0,-3.0,15060.0,30851.08,58616.0,-6166.0,
FG1505.ZCE,20141217,1022.0,1024.0,1026.0,1027.0,1017.0,1022.0,1022.0,-2.0,-2.0,11510.0,23535.23,54562.0,-4054.0,
FG1505.ZCE,20141218,1021.0,1022.0,1025.0,1025.0,1018.0,1021.0,1021.0,-1.0,-1.0,8094.0,16526.96,51006.0,-3556.0,
FG1505.ZCE,20141219,1023.0,1021.0,1020.0,1025.0,1018.0,1023.0,1022.0,2.0,1.0,5460.0,11156.14,49404.0,-1602.0,
FG1505.ZCE,20141222,1017.0,1022.0,1026.0,1028.0,1017.0,1017.0,1021.0,-5.0,-1.0,5336.0,10900.61,48776.0,-628.0,
FG1505.ZCE,20141223,1015.0,1021.0,1017.0,1019.0,1010.0,1015.0,1013.0,-6.0,-8.0,8348.0,16920.68,46784.0,-1992.0,
FG1505.ZCE,20141224,1031.0,1013.0,1020.0,1031.0,1016.0,1031.0,1026.0,18.0,13.0,12092.0,24811.21,44810.0,-1974.0,
FG1505.ZCE,20141225,1027.0,1026.0,1030.0,1034.0,1025.0,1027.0,1029.0,1.0,3.0,6164.0,12680.2,44430.0,-380.0,
FG1505.ZCE,20141226,1028.0,1029.0,1023.0,1031.0,1023.0,1028.0,1028.0,-1.0,-1.0,2872.0,5905.27,44026.0,-404.0,
FG1505.ZCE,20141229,1050.0,1028.0,1029.0,1050.0,1022.0,1050.0,1040.0,22.0,12.0,18512.0,38490.7,47908.0,3882.0,
FG1505.ZCE,20141230,1076.0,1040.0,1056.0,1082.0,1054.0,1076.0,1075.0,36.0,35.0,33228.0,71409.31,51218.0,3310.0,
FG1505.ZCE,20141231,1064.0,1075.0,1076.0,1083.0,1060.0,1064.0,1068.0,-11.0,-7.0,30596.0,65363.18,49572.0,-1646.0,
FG1505.ZCE,20150105,1063.0,1068.0,1056.0,1071.0,1055.0,1063.0,1064.0,-5.0,-4.0,14404.0,30650.11,51108.0,1536.0,
FG1505.ZCE,20150106,1062.0,1064.0,1073.0,1083.0,1061.0,1062.0,1071.0,-2.0,7.0,21780.0,46644.64,49500.0,-1608.0,
FG1505.ZCE,20150107,1052.0,1071.0,1059.0,1062.0,1045.0,1052.0,1052.0,-19.0,-19.0,29732.0,62554.99,55076.0,5576.0,
FG1505.ZCE,20150108,1051.0,1052.0,1051.0,1060.0,1049.0,1051.0,1054.0,-1.0,2.0,13668.0,28819.83,53260.0,-1816.0,
FG1505.ZCE,20150109,1052.0,1054.0,1048.0,1056.0,1042.0,1052.0,1049.0,-2.0,-5.0,8776.0,18417.43,50990.0,-2270.0,
FG1505.ZCE,20150112,1034.0,1049.0,1051.0,1053.0,1031.0,1034.0,1041.0,-15.0,-8.0,11510.0,23967.27,46360.0,-4630.0,
FG1505.ZCE,20150113,1034.0,1041.0,1030.0,1038.0,1027.0,1034.0,1033.0,-7.0,-8.0,5010.0,10350.59,44500.0,-1860.0,
FG1505.ZCE,20150114,1037.0,1033.0,1036.0,1039.0,1012.0,1037.0,1027.0,4.0,-6.0,10756.0,22102.58,39852.0,-4648.0,
FG1505.ZCE,20150115,1037.0,1027.0,1037.0,1040.0,1030.0,1037.0,1035.0,10.0,8.0,7042.0,14571.69,38248.0,-1604.0,
FG1505.ZCE,20150116,1030.0,1035.0,1036.0,1037.0,1028.0,1030.0,1034.0,-5.0,-1.0,9192.0,19007.55,34458.0,-3790.0,
FG1505.ZCE,20150119,1031.0,1034.0,1030.0,1034.0,1024.0,1031.0,1030.0,-3.0,-4.0,6290.0,12953.18,32402.0,-2056.0,
FG1505.ZCE,20150120,1027.0,1030.0,1030.0,1036.0,1027.0,1027.0,1032.0,-3.0,2.0,2810.0,5797.04,31556.0,-846.0,
FG1505.ZCE,20150121,1029.0,1032.0,1027.0,1036.0,1024.0,1029.0,1031.0,-3.0,-1.0,3260.0,6723.75,31018.0,-538.0,
FG1505.ZCE,20150122,1031.0,1031.0,1030.0,1039.0,1030.0,1031.0,1034.0,0.0,3.0,2984.0,6169.51,31278.0,260.0,
FG1505.ZCE,20150123,1029.0,1034.0,1031.0,1037.0,1022.0,1029.0,1030.0,-5.0,-4.0,4646.0,9567.44,29468.0,-1810.0,
FG1505.ZCE,20150126,1023.0,1030.0,1024.0,1034.0,1019.0,1023.0,1025.0,-7.0,-5.0,12750.0,26144.36,20948.0,-8520.0,
FG1505.ZCE,20150127,1021.0,1025.0,1024.0,1029.0,1020.0,1021.0,1025.0,-4.0,0.0,5392.0,11054.92,17854.0,-3094.0,
FG1505.ZCE,20150128,1021.0,1025.0,1023.0,1025.0,1017.0,1021.0,1022.0,-4.0,-3.0,1850.0,3782.07,17468.0,-386.0,
FG1505.ZCE,20150129,1030.0,1022.0,1021.0,1030.0,1021.0,1030.0,1026.0,8.0,4.0,4164.0,8540.52,17122.0,-346.0,
FG1505.ZCE,20150130,1021.0,1026.0,1029.0,1030.0,1021.0,1021.0,1025.0,-5.0,-1.0,2092.0,4289.39,16668.0,-454.0,
FG1505.ZCE,20150202,1021.0,1025.0,1024.0,1026.0,1020.0,1021.0,1023.0,-4.0,-2.0,1216.0,2487.9,16560.0,-108.0,
FG1505.ZCE,20150203,1030.0,1023.0,1024.0,1032.0,1024.0,1030.0,1027.0,7.0,4.0,3248.0,6674.2,16282.0,-278.0,
FG1505.ZCE,20150204,1027.0,1027.0,1033.0,1036.0,1025.0,1027.0,1032.0,0.0,5.0,2148.0,4435.46,15576.0,-706.0,
FG1505.ZCE,20150205,1023.0,1032.0,1030.0,1032.0,1022.0,1023.0,1027.0,-9.0,-5.0,1318.0,2707.51,15450.0,-126.0,
FG1505.ZCE,20150206,1031.0,1027.0,1025.0,1031.0,1025.0,1031.0,1027.0,4.0,0.0,1414.0,2905.67,15618.0,168.0,
FG1505.ZCE,20150209,1035.0,1027.0,1029.0,1037.0,1029.0,1035.0,1033.0,8.0,6.0,1262.0,2608.23,15530.0,-88.0,
FG1505.ZCE,20150210,1040.0,1033.0,1032.0,1042.0,1032.0,1040.0,1038.0,7.0,5.0,1700.0,3528.52,15120.0,-410.0,
FG1505.ZCE,20150211,1051.0,1038.0,1037.0,1053.0,1037.0,1051.0,1048.0,13.0,10.0,2308.0,4836.35,14686.0,-434.0,
FG1505.ZCE,20150212,1048.0,1048.0,1049.0,1052.0,1045.0,1048.0,1047.0,0.0,-1.0,1266.0,2651.59,14380.0,-306.0,
FG1505.ZCE,20150213,1053.0,1047.0,1051.0,1055.0,1049.0,1053.0,1053.0,6.0,6.0,1512.0,3183.12,14052.0,-328.0,
FG1505.ZCE,20150216,1053.0,1053.0,1052.0,1057.0,1048.0,1053.0,1051.0,0.0,-2.0,1516.0,3187.3,13418.0,-634.0,
FG1505.ZCE,20150217,1050.0,1051.0,1053.0,1055.0,1048.0,1050.0,1052.0,-1.0,1.0,800.0,1682.87,13150.0,-268.0,
FG1505.ZCE,20150225,1049.0,1052.0,1050.0,1050.0,1044.0,1049.0,1046.0,-3.0,-6.0,1352.0,2829.27,12930.0,-220.0,
FG1505.ZCE,20150226,1068.0,1046.0,1047.0,1071.0,1047.0,1068.0,1064.0,22.0,18.0,5134.0,10922.32,13706.0,776.0,
FG1505.ZCE,20150227,1067.0,1064.0,1065.0,1072.0,1060.0,1067.0,1065.0,3.0,1.0,1864.0,3970.86,13750.0,44.0,
FG1505.ZCE,20150302,1055.0,1065.0,1067.0,1073.0,1039.0,1055.0,1054.0,-10.0,-11.0,4346.0,9163.13,11574.0,-2176.0,
FG1505.ZCE,20150303,1051.0,1054.0,1053.0,1060.0,1048.0,1051.0,1052.0,-3.0,-2.0,1444.0,3038.59,11066.0,-508.0,
FG1505.ZCE,20150304,1056.0,1052.0,1051.0,1064.0,1051.0,1056.0,1060.0,4.0,8.0,1394.0,2954.44,11082.0,16.0,
FG1505.ZCE,20150305,1054.0,1060.0,1050.0,1054.0,1045.0,1054.0,1050.0,-6.0,-10.0,2458.0,5160.96,10170.0,-912.0,
FG1505.ZCE,20150306,1050.0,1050.0,1054.0,1063.0,1049.0,1050.0,1058.0,0.0,8.0,1484.0,3138.69,9510.0,-660.0,
FG1505.ZCE,20150309,1042.0,1058.0,1048.0,1048.0,1032.0,1042.0,1042.0,-16.0,-16.0,2344.0,4883.67,8410.0,-1100.0,
FG1505.ZCE,20150310,1030.0,1042.0,1043.0,1047.0,1030.0,1030.0,1036.0,-12.0,-6.0,1790.0,3707.48,7634.0,-776.0,
FG1505.ZCE,20150311,1026.0,1036.0,1030.0,1035.0,1023.0,1026.0,1029.0,-10.0,-7.0,1490.0,3066.47,6876.0,-758.0,
FG1505.ZCE,20150312,1033.0,1029.0,1026.0,1035.0,1025.0,1033.0,1030.0,4.0,1.0,744.0,1532.05,6642.0,-234.0,
FG1505.ZCE,20150313,1028.0,1030.0,1034.0,1035.0,1028.0,1028.0,1030.0,-2.0,0.0,724.0,1491.47,6126.0,-516.0,
FG1505.ZCE,20150316,1033.0,1030.0,1027.0,1034.0,1024.0,1033.0,1030.0,3.0,0.0,298.0,613.66,6068.0,-58.0,
FG1505.ZCE,20150317,1034.0,1030.0,1032.0,1044.0,1032.0,1034.0,1038.0,4.0,8.0,682.0,1416.48,6020.0,-48.0,
FG1505.ZCE,20150318,1032.0,1038.0,1032.0,1035.0,1029.0,1032.0,1031.0,-6.0,-7.0,180.0,371.16,6022.0,2.0,
FG1505.ZCE,20150319,1044.0,1031.0,1034.0,1049.0,1034.0,1044.0,1042.0,13.0,11.0,706.0,1471.38,5952.0,-70.0,
FG1505.ZCE,20150320,1053.0,1042.0,1048.0,1053.0,1046.0,1053.0,1051.0,11.0,9.0,698.0,1466.66,5864.0,-88.0,
FG1505.ZCE,20150323,1061.0,1051.0,1058.0,1062.0,1053.0,1061.0,1056.0,10.0,5.0,556.0,1174.66,5674.0,-190.0,
FG1505.ZCE,20150324,1059.0,1056.0,1072.0,1072.0,1055.0,1059.0,1061.0,3.0,5.0,840.0,1782.89,5308.0,-366.0,
FG1505.ZCE,20150325,1051.0,1061.0,1055.0,1059.0,1051.0,1051.0,1054.0,-10.0,-7.0,918.0,1936.02,4806.0,-502.0,
FG1505.ZCE,20150326,1063.0,1054.0,1057.0,1064.0,1049.0,1063.0,1056.0,9.0,2.0,816.0,1723.87,4832.0,26.0,
FG1505.ZCE,20150327,1061.0,1056.0,1058.0,1061.0,1052.0,1061.0,1055.0,5.0,-1.0,804.0,1696.7,4338.0,-494.0,
FG1505.ZCE,20150330,1076.0,1055.0,1060.0,1085.0,1060.0,1076.0,1075.0,21.0,20.0,1520.0,3266.6,4126.0,-212.0,
FG1505.ZCE,20150331,1055.0,1075.0,1079.0,1079.0,1055.0,1055.0,1063.0,-20.0,-12.0,802.0,1704.88,3556.0,-570.0,
FG1505.ZCE,20150401,1052.0,1063.0,1055.0,1060.0,1050.0,1052.0,1053.0,-11.0,-10.0,958.0,2017.82,2844.0,-712.0,
FG1505.ZCE,20150402,1039.0,1053.0,1054.0,1061.0,1039.0,1039.0,1045.0,-14.0,-8.0,2064.0,4315.41,2434.0,-410.0,
FG1505.ZCE,20150403,1049.0,1045.0,1038.0,1050.0,1036.0,1049.0,1043.0,4.0,-2.0,426.0,888.87,2428.0,-6.0,
FG1505.ZCE,20150407,1051.0,1043.0,1050.0,1064.0,1050.0,1051.0,1058.0,8.0,15.0,382.0,808.35,2300.0,-128.0,
FG1505.ZCE,20150408,1059.0,1058.0,1050.0,1065.0,1035.0,1059.0,1051.0,1.0,-7.0,636.0,1337.06,2084.0,-216.0,
FG1505.ZCE,20150409,1057.0,1051.0,1060.0,1060.0,1045.0,1057.0,1049.0,6.0,-2.0,578.0,1212.08,1618.0,-466.0,
FG1505.ZCE,20150410,1049.0,1049.0,1052.0,1052.0,1045.0,1049.0,1047.0,0.0,-2.0,148.0,310.04,1510.0,-108.0,
FG1505.ZCE,20150413,1048.0,1047.0,1046.0,1050.0,1045.0,1048.0,1047.0,1.0,0.0,374.0,783.48,1186.0,-324.0,
FG1505.ZCE,20150414,1046.0,1047.0,1045.0,1048.0,1042.0,1046.0,1043.0,-1.0,-4.0,638.0,1331.11,928.0,-258.0,
FG1505.ZCE,20150415,1049.0,1043.0,1046.0,1049.0,1046.0,1049.0,1047.0,6.0,4.0,62.0,129.86,898.0,-30.0,
FG1505.ZCE,20150416,1047.0,1047.0,1047.0,1049.0,1044.0,1047.0,1045.0,0.0,-2.0,190.0,397.22,900.0,2.0,
FG1505.ZCE,20150417,1048.0,1045.0,1043.0,1048.0,1043.0,1048.0,1046.0,3.0,1.0,38.0,79.53,864.0,-36.0,
FG1505.ZCE,20150420,1045.0,1046.0,1049.0,1049.0,1045.0,1045.0,1048.0,-1.0,2.0,52.0,108.99,816.0,-48.0,
FG1505.ZCE,20150421,1043.0,1048.0,1049.0,1049.0,1042.0,1043.0,1044.0,-5.0,-4.0,84.0,175.45,782.0,-34.0,
FG1505.ZCE,20150422,1049.0,1044.0,1038.0,1049.0,1038.0,1049.0,1046.0,5.0,2.0,68.0,142.27,724.0,-58.0,
FG1505.ZCE,20150423,1050.0,1046.0,1050.0,1053.0,1050.0,1050.0,1052.0,4.0,6.0,62.0,130.39,666.0,-58.0,
FG1505.ZCE,20150424,1052.0,1052.0,1052.0,1058.0,1041.0,1052.0,1053.0,0.0,1.0,286.0,602.42,396.0,-270.0,
FG1505.ZCE,20150427,1049.0,1053.0,1050.0,1050.0,1041.0,1049.0,1047.0,-4.0,-6.0,68.0,142.4,340.0,-56.0,
FG1505.ZCE,20150428,1040.0,1047.0,1048.0,1048.0,1040.0,1040.0,1045.0,-7.0,-2.0,92.0,192.34,270.0,-70.0,
FG1505.ZCE,20150429,1045.0,1045.0,1034.0,1045.0,1034.0,1045.0,1043.0,0.0,-2.0,222.0,462.99,214.0,-56.0,
FG1505.ZCE,20150430,1085.0,1043.0,1039.0,1085.0,1039.0,1085.0,1068.0,42.0,25.0,264.0,564.1,6.0,-208.0,
FG1505.ZCE,20150504,1100.0,1068.0,1068.0,1100.0,1068.0,1100.0,1089.0,32.0,21.0,6.0,13.07,0.0,-6.0,
FG1505.ZCE,20150505,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150506,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150507,,1089.0,,,,,1045.0,,-44.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150508,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150511,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150512,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150513,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150514,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150515,,1045.0,,,,,1045.0,,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 FG1505.ZCE 20140519 1135.0 1147.0 1165.0 1165.0 1135.0 1135.0 1144.0 -12.0 -3.0 1766.0 4042.1 1612.0 1612.0
3 FG1505.ZCE 20140520 1114.0 1144.0 1136.0 1138.0 1106.0 1114.0 1118.0 -30.0 -26.0 3886.0 8689.78 4602.0 2990.0
4 FG1505.ZCE 20140521 1113.0 1118.0 1114.0 1117.0 1107.0 1113.0 1113.0 -5.0 -5.0 1806.0 4021.36 5548.0 946.0
5 FG1505.ZCE 20140522 1115.0 1113.0 1112.0 1120.0 1111.0 1115.0 1115.0 2.0 2.0 2260.0 5041.83 6776.0 1228.0
6 FG1505.ZCE 20140523 1113.0 1115.0 1115.0 1118.0 1107.0 1113.0 1113.0 -2.0 -2.0 5174.0 11519.55 10396.0 3620.0
7 FG1505.ZCE 20140526 1121.0 1113.0 1116.0 1127.0 1113.0 1121.0 1120.0 8.0 7.0 4116.0 9218.27 10364.0 -32.0
8 FG1505.ZCE 20140527 1115.0 1120.0 1120.0 1121.0 1113.0 1115.0 1116.0 -5.0 -4.0 3750.0 8372.25 12360.0 1996.0
9 FG1505.ZCE 20140528 1114.0 1116.0 1114.0 1120.0 1112.0 1114.0 1116.0 -2.0 0.0 1936.0 4320.54 12288.0 -72.0
10 FG1505.ZCE 20140529 1104.0 1116.0 1115.0 1117.0 1103.0 1104.0 1109.0 -12.0 -7.0 4930.0 10934.06 13208.0 920.0
11 FG1505.ZCE 20140530 1084.0 1109.0 1103.0 1105.0 1084.0 1084.0 1092.0 -25.0 -17.0 5316.0 11607.97 15202.0 1994.0
12 FG1505.ZCE 20140603 1071.0 1092.0 1087.0 1089.0 1071.0 1071.0 1078.0 -21.0 -14.0 3394.0 7319.49 15590.0 388.0
13 FG1505.ZCE 20140604 1072.0 1078.0 1070.0 1077.0 1068.0 1072.0 1072.0 -6.0 -6.0 2472.0 5301.57 15130.0 -460.0
14 FG1505.ZCE 20140605 1079.0 1072.0 1072.0 1080.0 1070.0 1079.0 1077.0 7.0 5.0 2970.0 6394.78 15678.0 548.0
15 FG1505.ZCE 20140606 1080.0 1077.0 1078.0 1082.0 1076.0 1080.0 1079.0 3.0 2.0 1250.0 2698.03 15572.0 -106.0
16 FG1505.ZCE 20140609 1055.0 1079.0 1075.0 1075.0 1055.0 1055.0 1064.0 -24.0 -15.0 10414.0 22161.23 22030.0 6458.0
17 FG1505.ZCE 20140610 1054.0 1064.0 1056.0 1061.0 1054.0 1054.0 1058.0 -10.0 -6.0 8760.0 18529.09 27006.0 4976.0
18 FG1505.ZCE 20140611 1049.0 1058.0 1054.0 1057.0 1047.0 1049.0 1054.0 -9.0 -4.0 6554.0 13819.07 30304.0 3298.0
19 FG1505.ZCE 20140612 1040.0 1054.0 1046.0 1049.0 1038.0 1040.0 1045.0 -14.0 -9.0 7664.0 16013.0 33126.0 2822.0
20 FG1505.ZCE 20140613 1041.0 1045.0 1043.0 1047.0 1039.0 1041.0 1043.0 -4.0 -2.0 10626.0 22175.16 35740.0 2614.0
21 FG1505.ZCE 20140616 1029.0 1043.0 1041.0 1046.0 1028.0 1029.0 1036.0 -14.0 -7.0 10482.0 21720.31 37230.0 1490.0
22 FG1505.ZCE 20140617 1031.0 1036.0 1030.0 1033.0 1022.0 1031.0 1026.0 -5.0 -10.0 8812.0 18089.26 38968.0 1738.0
23 FG1505.ZCE 20140618 1031.0 1026.0 1031.0 1038.0 1024.0 1031.0 1030.0 5.0 4.0 11510.0 23713.2 41208.0 2240.0
24 FG1505.ZCE 20140619 1032.0 1030.0 1030.0 1038.0 1029.0 1032.0 1034.0 2.0 4.0 7282.0 15059.84 41560.0 352.0
25 FG1505.ZCE 20140620 1043.0 1034.0 1032.0 1043.0 1031.0 1043.0 1038.0 9.0 4.0 9090.0 18875.34 41414.0 -146.0
26 FG1505.ZCE 20140623 1048.0 1038.0 1043.0 1055.0 1043.0 1048.0 1049.0 10.0 11.0 8538.0 17919.01 41506.0 92.0
27 FG1505.ZCE 20140624 1047.0 1049.0 1049.0 1052.0 1044.0 1047.0 1046.0 -2.0 -3.0 3386.0 7084.82 41462.0 -44.0
28 FG1505.ZCE 20140625 1048.0 1046.0 1049.0 1056.0 1046.0 1048.0 1050.0 2.0 4.0 4408.0 9259.55 42212.0 750.0
29 FG1505.ZCE 20140626 1069.0 1050.0 1050.0 1070.0 1049.0 1069.0 1060.0 19.0 10.0 11214.0 23784.55 42616.0 404.0
30 FG1505.ZCE 20140627 1058.0 1060.0 1069.0 1073.0 1056.0 1058.0 1066.0 -2.0 6.0 7908.0 16857.77 43310.0 694.0
31 FG1505.ZCE 20140630 1052.0 1066.0 1054.0 1059.0 1050.0 1052.0 1054.0 -14.0 -12.0 8116.0 17108.79 42746.0 -564.0
32 FG1505.ZCE 20140701 1043.0 1054.0 1054.0 1057.0 1041.0 1043.0 1050.0 -11.0 -4.0 8142.0 17103.58 41936.0 -810.0
33 FG1505.ZCE 20140702 1050.0 1050.0 1045.0 1052.0 1038.0 1050.0 1046.0 0.0 -4.0 4890.0 10232.62 42348.0 412.0
34 FG1505.ZCE 20140703 1056.0 1046.0 1051.0 1060.0 1051.0 1056.0 1056.0 10.0 10.0 7964.0 16825.36 44796.0 2448.0
35 FG1505.ZCE 20140704 1052.0 1056.0 1055.0 1058.0 1048.0 1052.0 1054.0 -4.0 -2.0 12452.0 26256.69 44316.0 -480.0
36 FG1505.ZCE 20140707 1038.0 1054.0 1051.0 1051.0 1037.0 1038.0 1042.0 -16.0 -12.0 5282.0 11007.47 44406.0 90.0
37 FG1505.ZCE 20140708 1030.0 1042.0 1039.0 1044.0 1026.0 1030.0 1032.0 -12.0 -10.0 7748.0 15991.33 44702.0 296.0
38 FG1505.ZCE 20140709 1000.0 1032.0 1028.0 1032.0 998.0 1000.0 1008.0 -32.0 -24.0 20636.0 41593.41 51788.0 7086.0
39 FG1505.ZCE 20140710 997.0 1008.0 998.0 1007.0 995.0 997.0 1001.0 -11.0 -7.0 19370.0 38764.6 58696.0 6908.0
40 FG1505.ZCE 20140711 989.0 1001.0 998.0 1001.0 986.0 989.0 992.0 -12.0 -9.0 10522.0 20884.73 61254.0 2558.0
41 FG1505.ZCE 20140714 979.0 992.0 987.0 996.0 978.0 979.0 988.0 -13.0 -4.0 17776.0 35142.54 66064.0 4810.0
42 FG1505.ZCE 20140715 989.0 988.0 983.0 992.0 980.0 989.0 986.0 1.0 -2.0 12542.0 24726.58 69722.0 3658.0
43 FG1505.ZCE 20140716 998.0 986.0 988.0 1002.0 987.0 998.0 994.0 12.0 8.0 19424.0 38613.16 74962.0 5240.0
44 FG1505.ZCE 20140717 1005.0 994.0 998.0 1009.0 997.0 1005.0 1005.0 11.0 11.0 12786.0 25687.61 73892.0 -1070.0
45 FG1505.ZCE 20140718 995.0 1005.0 1007.0 1007.0 993.0 995.0 997.0 -10.0 -8.0 8542.0 17040.86 73840.0 -52.0
46 FG1505.ZCE 20140721 1018.0 997.0 993.0 1029.0 991.0 1018.0 1015.0 21.0 18.0 27002.0 54824.71 66434.0 -7406.0
47 FG1505.ZCE 20140722 1010.0 1015.0 1016.0 1020.0 1008.0 1010.0 1014.0 -5.0 -1.0 10494.0 21279.1 64548.0 -1886.0
48 FG1505.ZCE 20140723 1006.0 1014.0 1011.0 1016.0 1003.0 1006.0 1009.0 -8.0 -5.0 8804.0 17760.02 63804.0 -744.0
49 FG1505.ZCE 20140724 1006.0 1009.0 1006.0 1017.0 1004.0 1006.0 1010.0 -3.0 1.0 10354.0 20922.93 61978.0 -1826.0
50 FG1505.ZCE 20140725 997.0 1010.0 1006.0 1009.0 988.0 997.0 997.0 -13.0 -13.0 12008.0 23934.91 61904.0 -74.0
51 FG1505.ZCE 20140728 1004.0 997.0 999.0 1005.0 990.0 1004.0 997.0 7.0 0.0 10356.0 20644.68 61996.0 92.0
52 FG1505.ZCE 20140729 1016.0 997.0 1006.0 1018.0 1006.0 1016.0 1013.0 19.0 16.0 15326.0 31038.01 56882.0 -5114.0
53 FG1505.ZCE 20140730 1016.0 1013.0 1013.0 1017.0 1008.0 1016.0 1013.0 3.0 0.0 12554.0 25441.23 58592.0 1710.0
54 FG1505.ZCE 20140731 1012.0 1013.0 1016.0 1023.0 1010.0 1012.0 1016.0 -1.0 3.0 7522.0 15289.12 58750.0 158.0
55 FG1505.ZCE 20140801 1006.0 1016.0 1010.0 1015.0 1004.0 1006.0 1009.0 -10.0 -7.0 7582.0 15296.08 58182.0 -568.0
56 FG1505.ZCE 20140804 1019.0 1009.0 1006.0 1020.0 1006.0 1019.0 1015.0 10.0 6.0 10630.0 21589.29 58840.0 658.0
57 FG1505.ZCE 20140805 1020.0 1015.0 1020.0 1027.0 1018.0 1020.0 1023.0 5.0 8.0 10998.0 22492.66 58250.0 -590.0
58 FG1505.ZCE 20140806 1017.0 1023.0 1018.0 1024.0 1015.0 1017.0 1019.0 -6.0 -4.0 6280.0 12798.88 59096.0 846.0
59 FG1505.ZCE 20140807 1032.0 1019.0 1017.0 1037.0 1017.0 1032.0 1029.0 13.0 10.0 19272.0 39656.4 63040.0 3944.0
60 FG1505.ZCE 20140808 1016.0 1029.0 1034.0 1035.0 1016.0 1016.0 1024.0 -13.0 -5.0 15882.0 32515.23 63190.0 150.0
61 FG1505.ZCE 20140811 1016.0 1024.0 1018.0 1024.0 1014.0 1016.0 1020.0 -8.0 -4.0 7252.0 14793.39 64676.0 1486.0
62 FG1505.ZCE 20140812 1014.0 1020.0 1015.0 1018.0 1010.0 1014.0 1015.0 -6.0 -5.0 7850.0 15934.82 65080.0 404.0
63 FG1505.ZCE 20140813 1012.0 1015.0 1017.0 1029.0 1012.0 1012.0 1021.0 -3.0 6.0 23366.0 47698.26 69364.0 4284.0
64 FG1505.ZCE 20140814 991.0 1021.0 1013.0 1013.0 986.0 991.0 996.0 -30.0 -25.0 33736.0 67225.54 81294.0 11930.0
65 FG1505.ZCE 20140815 999.0 996.0 990.0 1000.0 989.0 999.0 994.0 3.0 -2.0 15440.0 30708.31 85444.0 4150.0
66 FG1505.ZCE 20140818 1004.0 994.0 1002.0 1005.0 996.0 1004.0 1001.0 10.0 7.0 11540.0 23094.55 86996.0 1552.0
67 FG1505.ZCE 20140819 1010.0 1001.0 1007.0 1012.0 998.0 1010.0 1004.0 9.0 3.0 22404.0 45006.29 96734.0 9738.0
68 FG1505.ZCE 20140820 1005.0 1004.0 1011.0 1013.0 1004.0 1005.0 1008.0 1.0 4.0 16228.0 32719.28 97812.0 1078.0
69 FG1505.ZCE 20140821 1017.0 1008.0 1005.0 1025.0 1005.0 1017.0 1019.0 9.0 11.0 36116.0 73578.43 97612.0 -200.0
70 FG1505.ZCE 20140822 1020.0 1019.0 1017.0 1021.0 1014.0 1020.0 1017.0 1.0 -2.0 10276.0 20905.47 98014.0 402.0
71 FG1505.ZCE 20140825 1020.0 1017.0 1023.0 1026.0 1013.0 1020.0 1018.0 3.0 1.0 20724.0 42188.58 99050.0 1036.0
72 FG1505.ZCE 20140826 1022.0 1018.0 1022.0 1025.0 1016.0 1022.0 1020.0 4.0 2.0 16428.0 33512.95 98562.0 -488.0
73 FG1505.ZCE 20140827 1015.0 1020.0 1024.0 1026.0 1015.0 1015.0 1021.0 -5.0 1.0 24444.0 49936.54 95614.0 -2948.0
74 FG1505.ZCE 20140828 1002.0 1021.0 1014.0 1018.0 1000.0 1002.0 1012.0 -19.0 -9.0 31422.0 63572.87 103902.0 8288.0
75 FG1505.ZCE 20140829 1010.0 1012.0 1000.0 1010.0 998.0 1010.0 1005.0 -2.0 -7.0 16994.0 34174.12 107716.0 3814.0
76 FG1505.ZCE 20140901 970.0 1005.0 1010.0 1012.0 969.0 970.0 988.0 -35.0 -17.0 44092.0 87084.8 109430.0 1714.0
77 FG1505.ZCE 20140902 971.0 988.0 972.0 977.0 962.0 971.0 970.0 -17.0 -18.0 40772.0 79115.04 120750.0 11320.0
78 FG1505.ZCE 20140903 967.0 970.0 970.0 980.0 965.0 967.0 973.0 -3.0 3.0 20122.0 39153.21 119168.0 -1582.0
79 FG1505.ZCE 20140904 974.0 973.0 969.0 980.0 969.0 974.0 975.0 1.0 2.0 15788.0 30774.38 114764.0 -4404.0
80 FG1505.ZCE 20140905 952.0 975.0 977.0 978.0 944.0 952.0 956.0 -23.0 -19.0 72706.0 138950.64 101190.0 -13574.0
81 FG1505.ZCE 20140909 953.0 956.0 952.0 961.0 950.0 953.0 955.0 -3.0 -1.0 25480.0 48654.93 96564.0 -4626.0
82 FG1505.ZCE 20140910 949.0 955.0 952.0 962.0 946.0 949.0 954.0 -6.0 -1.0 31458.0 60014.45 98254.0 1690.0
83 FG1505.ZCE 20140911 953.0 954.0 949.0 953.0 943.0 953.0 948.0 -1.0 -6.0 23614.0 44775.19 102504.0 4250.0
84 FG1505.ZCE 20140912 967.0 948.0 952.0 968.0 949.0 967.0 958.0 19.0 10.0 22936.0 43938.13 96726.0 -5778.0
85 FG1505.ZCE 20140915 982.0 958.0 965.0 988.0 963.0 982.0 977.0 24.0 19.0 30870.0 60330.44 94646.0 -2080.0
86 FG1505.ZCE 20140916 989.0 977.0 982.0 993.0 980.0 989.0 986.0 12.0 9.0 26058.0 51400.52 89798.0 -4848.0
87 FG1505.ZCE 20140917 995.0 986.0 994.0 1001.0 984.0 995.0 994.0 9.0 8.0 59648.0 118590.95 108478.0 18680.0
88 FG1505.ZCE 20140918 992.0 994.0 994.0 995.0 988.0 992.0 991.0 -2.0 -3.0 21022.0 41674.21 105130.0 -3348.0
89 FG1505.ZCE 20140919 989.0 991.0 991.0 994.0 975.0 989.0 986.0 -2.0 -5.0 54388.0 107250.04 110042.0 4912.0
90 FG1505.ZCE 20140922 983.0 986.0 987.0 991.0 961.0 983.0 977.0 -3.0 -9.0 52810.0 103154.38 102960.0 -7082.0
91 FG1505.ZCE 20140923 1009.0 977.0 984.0 1017.0 984.0 1009.0 1006.0 32.0 29.0 103940.0 209064.69 123550.0 20590.0
92 FG1505.ZCE 20140924 1005.0 1006.0 1008.0 1010.0 995.0 1005.0 1003.0 -1.0 -3.0 60410.0 121203.03 123708.0 158.0
93 FG1505.ZCE 20140925 981.0 1003.0 1006.0 1008.0 970.0 981.0 991.0 -22.0 -12.0 77212.0 153078.22 110802.0 -12906.0
94 FG1505.ZCE 20140926 981.0 991.0 980.0 990.0 975.0 981.0 984.0 -10.0 -7.0 35514.0 69867.39 107726.0 -3076.0
95 FG1505.ZCE 20140929 974.0 984.0 980.0 984.0 970.0 974.0 976.0 -10.0 -8.0 40846.0 79757.54 91934.0 -15792.0
96 FG1505.ZCE 20140930 978.0 976.0 973.0 985.0 971.0 978.0 977.0 2.0 1.0 15292.0 29885.33 89054.0 -2880.0
97 FG1505.ZCE 20141008 964.0 977.0 984.0 987.0 963.0 964.0 971.0 -13.0 -6.0 21004.0 40787.02 87504.0 -1550.0
98 FG1505.ZCE 20141009 974.0 971.0 964.0 977.0 960.0 974.0 969.0 3.0 -2.0 19920.0 38603.4 88290.0 786.0
99 FG1505.ZCE 20141010 970.0 969.0 974.0 975.0 965.0 970.0 970.0 1.0 1.0 16752.0 32510.16 86808.0 -1482.0
100 FG1505.ZCE 20141013 978.0 970.0 973.0 991.0 970.0 978.0 981.0 8.0 11.0 33904.0 66518.25 85554.0 -1254.0
101 FG1505.ZCE 20141014 984.0 981.0 976.0 985.0 964.0 984.0 973.0 3.0 -8.0 59442.0 115733.35 93538.0 7984.0
102 FG1505.ZCE 20141015 980.0 973.0 981.0 986.0 975.0 980.0 981.0 7.0 8.0 21574.0 42349.05 95744.0 2206.0
103 FG1505.ZCE 20141016 975.0 981.0 978.0 984.0 972.0 975.0 977.0 -6.0 -4.0 21184.0 41409.21 95708.0 -36.0
104 FG1505.ZCE 20141017 974.0 977.0 974.0 981.0 964.0 974.0 971.0 -3.0 -6.0 20756.0 40309.11 96882.0 1174.0
105 FG1505.ZCE 20141020 969.0 971.0 972.0 975.0 965.0 969.0 969.0 -2.0 -2.0 18002.0 34876.16 94472.0 -2410.0
106 FG1505.ZCE 20141021 973.0 969.0 968.0 979.0 966.0 973.0 974.0 4.0 5.0 20310.0 39547.87 91604.0 -2868.0
107 FG1505.ZCE 20141022 970.0 974.0 974.0 979.0 968.0 970.0 972.0 -4.0 -2.0 16986.0 33031.0 88990.0 -2614.0
108 FG1505.ZCE 20141023 969.0 972.0 968.0 972.0 963.0 969.0 967.0 -3.0 -5.0 21110.0 40841.09 90792.0 1802.0
109 FG1505.ZCE 20141024 974.0 967.0 970.0 978.0 969.0 974.0 973.0 7.0 6.0 29546.0 57513.87 98888.0 8096.0
110 FG1505.ZCE 20141027 975.0 973.0 971.0 976.0 970.0 975.0 973.0 2.0 0.0 12408.0 24154.88 100932.0 2044.0
111 FG1505.ZCE 20141028 976.0 973.0 976.0 982.0 968.0 976.0 977.0 3.0 4.0 31266.0 61093.29 103338.0 2406.0
112 FG1505.ZCE 20141029 981.0 977.0 973.0 981.0 973.0 981.0 977.0 4.0 0.0 12518.0 24466.1 104402.0 1064.0
113 FG1505.ZCE 20141030 985.0 977.0 981.0 993.0 979.0 985.0 984.0 8.0 7.0 33844.0 66629.55 104202.0 -200.0
114 FG1505.ZCE 20141031 989.0 984.0 986.0 993.0 982.0 989.0 987.0 5.0 3.0 16720.0 33000.94 106540.0 2338.0
115 FG1505.ZCE 20141103 997.0 987.0 990.0 999.0 986.0 997.0 994.0 10.0 7.0 35414.0 70412.5 116832.0 10292.0
116 FG1505.ZCE 20141104 990.0 994.0 993.0 996.0 985.0 990.0 991.0 -4.0 -3.0 33870.0 67149.81 111360.0 -5472.0
117 FG1505.ZCE 20141105 979.0 991.0 989.0 992.0 978.0 979.0 985.0 -12.0 -6.0 27052.0 53317.73 110954.0 -406.0
118 FG1505.ZCE 20141106 983.0 985.0 983.0 989.0 975.0 983.0 983.0 -2.0 -2.0 19570.0 38476.29 110930.0 -24.0
119 FG1505.ZCE 20141107 988.0 983.0 983.0 992.0 983.0 988.0 988.0 5.0 5.0 20180.0 39885.85 109886.0 -1044.0
120 FG1505.ZCE 20141110 997.0 988.0 992.0 999.0 991.0 997.0 995.0 9.0 7.0 20374.0 40550.0 113870.0 3984.0
121 FG1505.ZCE 20141111 998.0 995.0 995.0 998.0 992.0 998.0 995.0 3.0 0.0 10220.0 20340.14 112882.0 -988.0
122 FG1505.ZCE 20141112 1008.0 995.0 1000.0 1018.0 999.0 1008.0 1009.0 13.0 14.0 66080.0 133311.39 132212.0 19330.0
123 FG1505.ZCE 20141113 1005.0 1009.0 1008.0 1010.0 1001.0 1005.0 1005.0 -4.0 -4.0 16900.0 33965.28 132726.0 514.0
124 FG1505.ZCE 20141114 1007.0 1005.0 1000.0 1017.0 998.0 1007.0 1010.0 2.0 5.0 46332.0 93544.72 148584.0 15858.0
125 FG1505.ZCE 20141117 1000.0 1010.0 1010.0 1014.0 999.0 1000.0 1006.0 -10.0 -4.0 23388.0 47067.22 143506.0 -5078.0
126 FG1505.ZCE 20141118 993.0 1006.0 1000.0 1022.0 976.0 993.0 997.0 -13.0 -9.0 72432.0 144366.62 125168.0 -18338.0
127 FG1505.ZCE 20141119 998.0 997.0 991.0 1002.0 988.0 998.0 994.0 1.0 -3.0 23280.0 46291.33 121790.0 -3378.0
128 FG1505.ZCE 20141120 993.0 994.0 999.0 1002.0 991.0 993.0 997.0 -1.0 3.0 21382.0 42653.59 117244.0 -4546.0
129 FG1505.ZCE 20141121 980.0 997.0 994.0 994.0 978.0 980.0 987.0 -17.0 -10.0 21154.0 41758.8 113128.0 -4116.0
130 FG1505.ZCE 20141124 985.0 987.0 987.0 990.0 983.0 985.0 987.0 -2.0 0.0 20874.0 41206.54 108320.0 -4808.0
131 FG1505.ZCE 20141125 1000.0 987.0 982.0 1002.0 981.0 1000.0 993.0 13.0 6.0 22032.0 43745.39 100592.0 -7728.0
132 FG1505.ZCE 20141126 999.0 993.0 997.0 1001.0 994.0 999.0 998.0 6.0 5.0 9616.0 19197.58 98398.0 -2194.0
133 FG1505.ZCE 20141127 1005.0 998.0 999.0 1009.0 996.0 1005.0 1002.0 7.0 4.0 11846.0 23729.45 98706.0 308.0
134 FG1505.ZCE 20141128 1006.0 1002.0 997.0 1010.0 997.0 1006.0 1005.0 4.0 3.0 12470.0 25064.77 98930.0 224.0
135 FG1505.ZCE 20141201 998.0 1005.0 1000.0 1005.0 987.0 998.0 999.0 -7.0 -6.0 15212.0 30384.79 94680.0 -4250.0
136 FG1505.ZCE 20141202 1010.0 999.0 1004.0 1017.0 1003.0 1010.0 1009.0 11.0 10.0 15454.0 31190.31 98048.0 3368.0
137 FG1505.ZCE 20141203 1008.0 1009.0 1008.0 1013.0 1003.0 1008.0 1009.0 -1.0 0.0 11992.0 24189.78 100004.0 1956.0
138 FG1505.ZCE 20141204 1008.0 1009.0 1010.0 1016.0 1006.0 1008.0 1012.0 -1.0 3.0 11398.0 23058.28 101138.0 1134.0
139 FG1505.ZCE 20141205 1013.0 1012.0 1005.0 1014.0 996.0 1013.0 1005.0 1.0 -7.0 9318.0 18735.61 98404.0 -2734.0
140 FG1505.ZCE 20141208 1009.0 1005.0 1012.0 1017.0 1007.0 1009.0 1012.0 4.0 7.0 14076.0 28497.14 97796.0 -608.0
141 FG1505.ZCE 20141209 1018.0 1012.0 1007.0 1018.0 1004.0 1018.0 1013.0 6.0 1.0 16244.0 32902.97 95166.0 -2630.0
142 FG1505.ZCE 20141210 1017.0 1013.0 1017.0 1019.0 1013.0 1017.0 1017.0 4.0 4.0 9812.0 19952.22 94364.0 -802.0
143 FG1505.ZCE 20141211 1013.0 1017.0 1013.0 1024.0 1012.0 1013.0 1018.0 -4.0 1.0 33090.0 67387.07 92292.0 -2072.0
144 FG1505.ZCE 20141212 1024.0 1018.0 1013.0 1024.0 1009.0 1024.0 1020.0 6.0 2.0 25438.0 51872.41 73856.0 -18436.0
145 FG1505.ZCE 20141215 1028.0 1020.0 1023.0 1031.0 1019.0 1028.0 1027.0 8.0 7.0 22786.0 46811.43 64782.0 -9074.0
146 FG1505.ZCE 20141216 1027.0 1027.0 1025.0 1029.0 1019.0 1027.0 1024.0 0.0 -3.0 15060.0 30851.08 58616.0 -6166.0
147 FG1505.ZCE 20141217 1022.0 1024.0 1026.0 1027.0 1017.0 1022.0 1022.0 -2.0 -2.0 11510.0 23535.23 54562.0 -4054.0
148 FG1505.ZCE 20141218 1021.0 1022.0 1025.0 1025.0 1018.0 1021.0 1021.0 -1.0 -1.0 8094.0 16526.96 51006.0 -3556.0
149 FG1505.ZCE 20141219 1023.0 1021.0 1020.0 1025.0 1018.0 1023.0 1022.0 2.0 1.0 5460.0 11156.14 49404.0 -1602.0
150 FG1505.ZCE 20141222 1017.0 1022.0 1026.0 1028.0 1017.0 1017.0 1021.0 -5.0 -1.0 5336.0 10900.61 48776.0 -628.0
151 FG1505.ZCE 20141223 1015.0 1021.0 1017.0 1019.0 1010.0 1015.0 1013.0 -6.0 -8.0 8348.0 16920.68 46784.0 -1992.0
152 FG1505.ZCE 20141224 1031.0 1013.0 1020.0 1031.0 1016.0 1031.0 1026.0 18.0 13.0 12092.0 24811.21 44810.0 -1974.0
153 FG1505.ZCE 20141225 1027.0 1026.0 1030.0 1034.0 1025.0 1027.0 1029.0 1.0 3.0 6164.0 12680.2 44430.0 -380.0
154 FG1505.ZCE 20141226 1028.0 1029.0 1023.0 1031.0 1023.0 1028.0 1028.0 -1.0 -1.0 2872.0 5905.27 44026.0 -404.0
155 FG1505.ZCE 20141229 1050.0 1028.0 1029.0 1050.0 1022.0 1050.0 1040.0 22.0 12.0 18512.0 38490.7 47908.0 3882.0
156 FG1505.ZCE 20141230 1076.0 1040.0 1056.0 1082.0 1054.0 1076.0 1075.0 36.0 35.0 33228.0 71409.31 51218.0 3310.0
157 FG1505.ZCE 20141231 1064.0 1075.0 1076.0 1083.0 1060.0 1064.0 1068.0 -11.0 -7.0 30596.0 65363.18 49572.0 -1646.0
158 FG1505.ZCE 20150105 1063.0 1068.0 1056.0 1071.0 1055.0 1063.0 1064.0 -5.0 -4.0 14404.0 30650.11 51108.0 1536.0
159 FG1505.ZCE 20150106 1062.0 1064.0 1073.0 1083.0 1061.0 1062.0 1071.0 -2.0 7.0 21780.0 46644.64 49500.0 -1608.0
160 FG1505.ZCE 20150107 1052.0 1071.0 1059.0 1062.0 1045.0 1052.0 1052.0 -19.0 -19.0 29732.0 62554.99 55076.0 5576.0
161 FG1505.ZCE 20150108 1051.0 1052.0 1051.0 1060.0 1049.0 1051.0 1054.0 -1.0 2.0 13668.0 28819.83 53260.0 -1816.0
162 FG1505.ZCE 20150109 1052.0 1054.0 1048.0 1056.0 1042.0 1052.0 1049.0 -2.0 -5.0 8776.0 18417.43 50990.0 -2270.0
163 FG1505.ZCE 20150112 1034.0 1049.0 1051.0 1053.0 1031.0 1034.0 1041.0 -15.0 -8.0 11510.0 23967.27 46360.0 -4630.0
164 FG1505.ZCE 20150113 1034.0 1041.0 1030.0 1038.0 1027.0 1034.0 1033.0 -7.0 -8.0 5010.0 10350.59 44500.0 -1860.0
165 FG1505.ZCE 20150114 1037.0 1033.0 1036.0 1039.0 1012.0 1037.0 1027.0 4.0 -6.0 10756.0 22102.58 39852.0 -4648.0
166 FG1505.ZCE 20150115 1037.0 1027.0 1037.0 1040.0 1030.0 1037.0 1035.0 10.0 8.0 7042.0 14571.69 38248.0 -1604.0
167 FG1505.ZCE 20150116 1030.0 1035.0 1036.0 1037.0 1028.0 1030.0 1034.0 -5.0 -1.0 9192.0 19007.55 34458.0 -3790.0
168 FG1505.ZCE 20150119 1031.0 1034.0 1030.0 1034.0 1024.0 1031.0 1030.0 -3.0 -4.0 6290.0 12953.18 32402.0 -2056.0
169 FG1505.ZCE 20150120 1027.0 1030.0 1030.0 1036.0 1027.0 1027.0 1032.0 -3.0 2.0 2810.0 5797.04 31556.0 -846.0
170 FG1505.ZCE 20150121 1029.0 1032.0 1027.0 1036.0 1024.0 1029.0 1031.0 -3.0 -1.0 3260.0 6723.75 31018.0 -538.0
171 FG1505.ZCE 20150122 1031.0 1031.0 1030.0 1039.0 1030.0 1031.0 1034.0 0.0 3.0 2984.0 6169.51 31278.0 260.0
172 FG1505.ZCE 20150123 1029.0 1034.0 1031.0 1037.0 1022.0 1029.0 1030.0 -5.0 -4.0 4646.0 9567.44 29468.0 -1810.0
173 FG1505.ZCE 20150126 1023.0 1030.0 1024.0 1034.0 1019.0 1023.0 1025.0 -7.0 -5.0 12750.0 26144.36 20948.0 -8520.0
174 FG1505.ZCE 20150127 1021.0 1025.0 1024.0 1029.0 1020.0 1021.0 1025.0 -4.0 0.0 5392.0 11054.92 17854.0 -3094.0
175 FG1505.ZCE 20150128 1021.0 1025.0 1023.0 1025.0 1017.0 1021.0 1022.0 -4.0 -3.0 1850.0 3782.07 17468.0 -386.0
176 FG1505.ZCE 20150129 1030.0 1022.0 1021.0 1030.0 1021.0 1030.0 1026.0 8.0 4.0 4164.0 8540.52 17122.0 -346.0
177 FG1505.ZCE 20150130 1021.0 1026.0 1029.0 1030.0 1021.0 1021.0 1025.0 -5.0 -1.0 2092.0 4289.39 16668.0 -454.0
178 FG1505.ZCE 20150202 1021.0 1025.0 1024.0 1026.0 1020.0 1021.0 1023.0 -4.0 -2.0 1216.0 2487.9 16560.0 -108.0
179 FG1505.ZCE 20150203 1030.0 1023.0 1024.0 1032.0 1024.0 1030.0 1027.0 7.0 4.0 3248.0 6674.2 16282.0 -278.0
180 FG1505.ZCE 20150204 1027.0 1027.0 1033.0 1036.0 1025.0 1027.0 1032.0 0.0 5.0 2148.0 4435.46 15576.0 -706.0
181 FG1505.ZCE 20150205 1023.0 1032.0 1030.0 1032.0 1022.0 1023.0 1027.0 -9.0 -5.0 1318.0 2707.51 15450.0 -126.0
182 FG1505.ZCE 20150206 1031.0 1027.0 1025.0 1031.0 1025.0 1031.0 1027.0 4.0 0.0 1414.0 2905.67 15618.0 168.0
183 FG1505.ZCE 20150209 1035.0 1027.0 1029.0 1037.0 1029.0 1035.0 1033.0 8.0 6.0 1262.0 2608.23 15530.0 -88.0
184 FG1505.ZCE 20150210 1040.0 1033.0 1032.0 1042.0 1032.0 1040.0 1038.0 7.0 5.0 1700.0 3528.52 15120.0 -410.0
185 FG1505.ZCE 20150211 1051.0 1038.0 1037.0 1053.0 1037.0 1051.0 1048.0 13.0 10.0 2308.0 4836.35 14686.0 -434.0
186 FG1505.ZCE 20150212 1048.0 1048.0 1049.0 1052.0 1045.0 1048.0 1047.0 0.0 -1.0 1266.0 2651.59 14380.0 -306.0
187 FG1505.ZCE 20150213 1053.0 1047.0 1051.0 1055.0 1049.0 1053.0 1053.0 6.0 6.0 1512.0 3183.12 14052.0 -328.0
188 FG1505.ZCE 20150216 1053.0 1053.0 1052.0 1057.0 1048.0 1053.0 1051.0 0.0 -2.0 1516.0 3187.3 13418.0 -634.0
189 FG1505.ZCE 20150217 1050.0 1051.0 1053.0 1055.0 1048.0 1050.0 1052.0 -1.0 1.0 800.0 1682.87 13150.0 -268.0
190 FG1505.ZCE 20150225 1049.0 1052.0 1050.0 1050.0 1044.0 1049.0 1046.0 -3.0 -6.0 1352.0 2829.27 12930.0 -220.0
191 FG1505.ZCE 20150226 1068.0 1046.0 1047.0 1071.0 1047.0 1068.0 1064.0 22.0 18.0 5134.0 10922.32 13706.0 776.0
192 FG1505.ZCE 20150227 1067.0 1064.0 1065.0 1072.0 1060.0 1067.0 1065.0 3.0 1.0 1864.0 3970.86 13750.0 44.0
193 FG1505.ZCE 20150302 1055.0 1065.0 1067.0 1073.0 1039.0 1055.0 1054.0 -10.0 -11.0 4346.0 9163.13 11574.0 -2176.0
194 FG1505.ZCE 20150303 1051.0 1054.0 1053.0 1060.0 1048.0 1051.0 1052.0 -3.0 -2.0 1444.0 3038.59 11066.0 -508.0
195 FG1505.ZCE 20150304 1056.0 1052.0 1051.0 1064.0 1051.0 1056.0 1060.0 4.0 8.0 1394.0 2954.44 11082.0 16.0
196 FG1505.ZCE 20150305 1054.0 1060.0 1050.0 1054.0 1045.0 1054.0 1050.0 -6.0 -10.0 2458.0 5160.96 10170.0 -912.0
197 FG1505.ZCE 20150306 1050.0 1050.0 1054.0 1063.0 1049.0 1050.0 1058.0 0.0 8.0 1484.0 3138.69 9510.0 -660.0
198 FG1505.ZCE 20150309 1042.0 1058.0 1048.0 1048.0 1032.0 1042.0 1042.0 -16.0 -16.0 2344.0 4883.67 8410.0 -1100.0
199 FG1505.ZCE 20150310 1030.0 1042.0 1043.0 1047.0 1030.0 1030.0 1036.0 -12.0 -6.0 1790.0 3707.48 7634.0 -776.0
200 FG1505.ZCE 20150311 1026.0 1036.0 1030.0 1035.0 1023.0 1026.0 1029.0 -10.0 -7.0 1490.0 3066.47 6876.0 -758.0
201 FG1505.ZCE 20150312 1033.0 1029.0 1026.0 1035.0 1025.0 1033.0 1030.0 4.0 1.0 744.0 1532.05 6642.0 -234.0
202 FG1505.ZCE 20150313 1028.0 1030.0 1034.0 1035.0 1028.0 1028.0 1030.0 -2.0 0.0 724.0 1491.47 6126.0 -516.0
203 FG1505.ZCE 20150316 1033.0 1030.0 1027.0 1034.0 1024.0 1033.0 1030.0 3.0 0.0 298.0 613.66 6068.0 -58.0
204 FG1505.ZCE 20150317 1034.0 1030.0 1032.0 1044.0 1032.0 1034.0 1038.0 4.0 8.0 682.0 1416.48 6020.0 -48.0
205 FG1505.ZCE 20150318 1032.0 1038.0 1032.0 1035.0 1029.0 1032.0 1031.0 -6.0 -7.0 180.0 371.16 6022.0 2.0
206 FG1505.ZCE 20150319 1044.0 1031.0 1034.0 1049.0 1034.0 1044.0 1042.0 13.0 11.0 706.0 1471.38 5952.0 -70.0
207 FG1505.ZCE 20150320 1053.0 1042.0 1048.0 1053.0 1046.0 1053.0 1051.0 11.0 9.0 698.0 1466.66 5864.0 -88.0
208 FG1505.ZCE 20150323 1061.0 1051.0 1058.0 1062.0 1053.0 1061.0 1056.0 10.0 5.0 556.0 1174.66 5674.0 -190.0
209 FG1505.ZCE 20150324 1059.0 1056.0 1072.0 1072.0 1055.0 1059.0 1061.0 3.0 5.0 840.0 1782.89 5308.0 -366.0
210 FG1505.ZCE 20150325 1051.0 1061.0 1055.0 1059.0 1051.0 1051.0 1054.0 -10.0 -7.0 918.0 1936.02 4806.0 -502.0
211 FG1505.ZCE 20150326 1063.0 1054.0 1057.0 1064.0 1049.0 1063.0 1056.0 9.0 2.0 816.0 1723.87 4832.0 26.0
212 FG1505.ZCE 20150327 1061.0 1056.0 1058.0 1061.0 1052.0 1061.0 1055.0 5.0 -1.0 804.0 1696.7 4338.0 -494.0
213 FG1505.ZCE 20150330 1076.0 1055.0 1060.0 1085.0 1060.0 1076.0 1075.0 21.0 20.0 1520.0 3266.6 4126.0 -212.0
214 FG1505.ZCE 20150331 1055.0 1075.0 1079.0 1079.0 1055.0 1055.0 1063.0 -20.0 -12.0 802.0 1704.88 3556.0 -570.0
215 FG1505.ZCE 20150401 1052.0 1063.0 1055.0 1060.0 1050.0 1052.0 1053.0 -11.0 -10.0 958.0 2017.82 2844.0 -712.0
216 FG1505.ZCE 20150402 1039.0 1053.0 1054.0 1061.0 1039.0 1039.0 1045.0 -14.0 -8.0 2064.0 4315.41 2434.0 -410.0
217 FG1505.ZCE 20150403 1049.0 1045.0 1038.0 1050.0 1036.0 1049.0 1043.0 4.0 -2.0 426.0 888.87 2428.0 -6.0
218 FG1505.ZCE 20150407 1051.0 1043.0 1050.0 1064.0 1050.0 1051.0 1058.0 8.0 15.0 382.0 808.35 2300.0 -128.0
219 FG1505.ZCE 20150408 1059.0 1058.0 1050.0 1065.0 1035.0 1059.0 1051.0 1.0 -7.0 636.0 1337.06 2084.0 -216.0
220 FG1505.ZCE 20150409 1057.0 1051.0 1060.0 1060.0 1045.0 1057.0 1049.0 6.0 -2.0 578.0 1212.08 1618.0 -466.0
221 FG1505.ZCE 20150410 1049.0 1049.0 1052.0 1052.0 1045.0 1049.0 1047.0 0.0 -2.0 148.0 310.04 1510.0 -108.0
222 FG1505.ZCE 20150413 1048.0 1047.0 1046.0 1050.0 1045.0 1048.0 1047.0 1.0 0.0 374.0 783.48 1186.0 -324.0
223 FG1505.ZCE 20150414 1046.0 1047.0 1045.0 1048.0 1042.0 1046.0 1043.0 -1.0 -4.0 638.0 1331.11 928.0 -258.0
224 FG1505.ZCE 20150415 1049.0 1043.0 1046.0 1049.0 1046.0 1049.0 1047.0 6.0 4.0 62.0 129.86 898.0 -30.0
225 FG1505.ZCE 20150416 1047.0 1047.0 1047.0 1049.0 1044.0 1047.0 1045.0 0.0 -2.0 190.0 397.22 900.0 2.0
226 FG1505.ZCE 20150417 1048.0 1045.0 1043.0 1048.0 1043.0 1048.0 1046.0 3.0 1.0 38.0 79.53 864.0 -36.0
227 FG1505.ZCE 20150420 1045.0 1046.0 1049.0 1049.0 1045.0 1045.0 1048.0 -1.0 2.0 52.0 108.99 816.0 -48.0
228 FG1505.ZCE 20150421 1043.0 1048.0 1049.0 1049.0 1042.0 1043.0 1044.0 -5.0 -4.0 84.0 175.45 782.0 -34.0
229 FG1505.ZCE 20150422 1049.0 1044.0 1038.0 1049.0 1038.0 1049.0 1046.0 5.0 2.0 68.0 142.27 724.0 -58.0
230 FG1505.ZCE 20150423 1050.0 1046.0 1050.0 1053.0 1050.0 1050.0 1052.0 4.0 6.0 62.0 130.39 666.0 -58.0
231 FG1505.ZCE 20150424 1052.0 1052.0 1052.0 1058.0 1041.0 1052.0 1053.0 0.0 1.0 286.0 602.42 396.0 -270.0
232 FG1505.ZCE 20150427 1049.0 1053.0 1050.0 1050.0 1041.0 1049.0 1047.0 -4.0 -6.0 68.0 142.4 340.0 -56.0
233 FG1505.ZCE 20150428 1040.0 1047.0 1048.0 1048.0 1040.0 1040.0 1045.0 -7.0 -2.0 92.0 192.34 270.0 -70.0
234 FG1505.ZCE 20150429 1045.0 1045.0 1034.0 1045.0 1034.0 1045.0 1043.0 0.0 -2.0 222.0 462.99 214.0 -56.0
235 FG1505.ZCE 20150430 1085.0 1043.0 1039.0 1085.0 1039.0 1085.0 1068.0 42.0 25.0 264.0 564.1 6.0 -208.0
236 FG1505.ZCE 20150504 1100.0 1068.0 1068.0 1100.0 1068.0 1100.0 1089.0 32.0 21.0 6.0 13.07 0.0 -6.0
237 FG1505.ZCE 20150505 1089.0 1089.0 0.0 0.0 0.0 0.0 0.0
238 FG1505.ZCE 20150506 1089.0 1089.0 0.0 0.0 0.0 0.0 0.0
239 FG1505.ZCE 20150507 1089.0 1045.0 -44.0 0.0 0.0 0.0 0.0
240 FG1505.ZCE 20150508 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
241 FG1505.ZCE 20150511 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
242 FG1505.ZCE 20150512 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
243 FG1505.ZCE 20150513 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
244 FG1505.ZCE 20150514 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
245 FG1505.ZCE 20150515 1045.0 1045.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1506.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
FG1506.ZCE,20140617,953.0,1036.0,953.0,958.0,953.0,953.0,953.0,-83.0,-83.0,6674.0,12722.78,4636.0,4636.0,
FG1506.ZCE,20140618,914.0,953.0,941.0,943.0,914.0,914.0,917.0,-39.0,-36.0,25504.0,46749.03,20770.0,16134.0,
FG1506.ZCE,20140619,901.0,917.0,895.0,910.0,892.0,901.0,902.0,-16.0,-15.0,34824.0,62793.31,32132.0,11362.0,
FG1506.ZCE,20140620,917.0,902.0,903.0,919.0,900.0,917.0,909.0,15.0,7.0,27388.0,49780.34,32752.0,620.0,
FG1506.ZCE,20140623,934.0,909.0,918.0,938.0,918.0,934.0,929.0,25.0,20.0,27842.0,51718.26,35644.0,2892.0,
FG1506.ZCE,20140624,935.0,929.0,929.0,937.0,926.0,935.0,932.0,6.0,3.0,13368.0,24926.68,38604.0,2960.0,
FG1506.ZCE,20140625,947.0,932.0,934.0,957.0,933.0,947.0,944.0,15.0,12.0,16168.0,30538.43,38444.0,-160.0,
FG1506.ZCE,20140626,977.0,944.0,950.0,978.0,944.0,977.0,966.0,33.0,22.0,42448.0,81991.07,42996.0,4552.0,
FG1506.ZCE,20140627,965.0,966.0,978.0,984.0,963.0,965.0,973.0,-1.0,7.0,39806.0,77494.18,48558.0,5562.0,
FG1506.ZCE,20140630,960.0,973.0,963.0,969.0,959.0,960.0,963.0,-13.0,-10.0,23242.0,44774.61,53834.0,5276.0,
FG1506.ZCE,20140701,948.0,963.0,963.0,965.0,942.0,948.0,950.0,-15.0,-13.0,33286.0,63246.56,57568.0,3734.0,
FG1506.ZCE,20140702,948.0,950.0,948.0,952.0,941.0,948.0,947.0,-2.0,-3.0,22362.0,42372.44,59574.0,2006.0,
FG1506.ZCE,20140703,960.0,947.0,950.0,966.0,948.0,960.0,961.0,13.0,14.0,51764.0,99446.64,73920.0,14346.0,
FG1506.ZCE,20140704,951.0,961.0,960.0,961.0,950.0,951.0,954.0,-10.0,-7.0,21880.0,41750.28,80452.0,6532.0,
FG1506.ZCE,20140707,928.0,954.0,949.0,951.0,928.0,928.0,936.0,-26.0,-18.0,28426.0,53216.22,83692.0,3240.0,
FG1506.ZCE,20140708,925.0,936.0,930.0,935.0,923.0,925.0,928.0,-11.0,-8.0,31588.0,58623.82,96192.0,12500.0,
FG1506.ZCE,20140709,900.0,928.0,923.0,927.0,900.0,900.0,910.0,-28.0,-18.0,54440.0,99115.12,105648.0,9456.0,
FG1506.ZCE,20140710,902.0,910.0,898.0,910.0,896.0,902.0,905.0,-8.0,-5.0,40268.0,72896.72,114534.0,8886.0,
FG1506.ZCE,20140711,898.0,905.0,902.0,907.0,895.0,898.0,900.0,-7.0,-5.0,32212.0,57971.18,117340.0,2806.0,
FG1506.ZCE,20140714,898.0,900.0,899.0,906.0,894.0,898.0,901.0,-2.0,1.0,29104.0,52455.04,121404.0,4064.0,
FG1506.ZCE,20140715,906.0,901.0,901.0,907.0,900.0,906.0,904.0,5.0,3.0,29388.0,53126.99,121836.0,432.0,
FG1506.ZCE,20140716,912.0,904.0,905.0,915.0,904.0,912.0,909.0,8.0,5.0,33852.0,61574.47,122206.0,370.0,
FG1506.ZCE,20140717,920.0,909.0,912.0,924.0,911.0,920.0,919.0,11.0,10.0,51356.0,94437.94,124912.0,2706.0,
FG1506.ZCE,20140718,908.0,919.0,922.0,922.0,907.0,908.0,913.0,-11.0,-6.0,32048.0,58497.27,124152.0,-760.0,
FG1506.ZCE,20140721,918.0,913.0,907.0,936.0,904.0,918.0,920.0,5.0,7.0,112472.0,207043.99,150872.0,26720.0,
FG1506.ZCE,20140722,913.0,920.0,919.0,921.0,912.0,913.0,916.0,-7.0,-4.0,45838.0,83929.78,150942.0,70.0,
FG1506.ZCE,20140723,904.0,916.0,914.0,916.0,902.0,904.0,909.0,-12.0,-7.0,46622.0,84768.83,158376.0,7434.0,
FG1506.ZCE,20140724,905.0,909.0,905.0,913.0,903.0,905.0,908.0,-4.0,-1.0,44786.0,81320.17,159278.0,902.0,
FG1506.ZCE,20140725,890.0,908.0,904.0,907.0,883.0,890.0,894.0,-18.0,-14.0,94138.0,168347.22,187530.0,28252.0,
FG1506.ZCE,20140728,899.0,894.0,891.0,900.0,885.0,899.0,893.0,5.0,-1.0,72826.0,130046.68,173956.0,-13574.0,
FG1506.ZCE,20140729,908.0,893.0,903.0,911.0,903.0,908.0,906.0,15.0,13.0,72270.0,130988.32,178266.0,4310.0,
FG1506.ZCE,20140730,905.0,906.0,903.0,906.0,901.0,905.0,903.0,-1.0,-3.0,54680.0,98777.66,186826.0,8560.0,
FG1506.ZCE,20140731,904.0,903.0,905.0,908.0,902.0,904.0,905.0,1.0,2.0,29844.0,54001.88,188994.0,2168.0,
FG1506.ZCE,20140801,897.0,905.0,902.0,905.0,896.0,897.0,900.0,-8.0,-5.0,31536.0,56738.82,185590.0,-3404.0,
FG1506.ZCE,20140804,911.0,900.0,896.0,911.0,895.0,911.0,905.0,11.0,5.0,42256.0,76499.14,178564.0,-7026.0,
FG1506.ZCE,20140805,912.0,905.0,915.0,918.0,909.0,912.0,913.0,7.0,8.0,43156.0,78772.41,180996.0,2432.0,
FG1506.ZCE,20140806,915.0,913.0,910.0,918.0,909.0,915.0,914.0,2.0,1.0,29602.0,54088.82,181664.0,668.0,
FG1506.ZCE,20140807,926.0,914.0,915.0,929.0,914.0,926.0,925.0,12.0,11.0,82508.0,152585.52,174784.0,-6880.0,
FG1506.ZCE,20140808,915.0,925.0,928.0,929.0,914.0,915.0,920.0,-10.0,-5.0,48036.0,88358.12,177672.0,2888.0,
FG1506.ZCE,20140811,916.0,920.0,914.0,921.0,913.0,916.0,918.0,-4.0,-2.0,29998.0,55071.78,177832.0,160.0,
FG1506.ZCE,20140812,914.0,918.0,915.0,919.0,913.0,914.0,916.0,-4.0,-2.0,29892.0,54763.3,181574.0,3742.0,
FG1506.ZCE,20140813,918.0,916.0,920.0,933.0,913.0,918.0,924.0,2.0,8.0,91046.0,168307.48,170146.0,-11428.0,
FG1506.ZCE,20140814,899.0,924.0,916.0,917.0,892.0,899.0,903.0,-25.0,-21.0,90588.0,163659.98,160284.0,-9862.0,
FG1506.ZCE,20140815,911.0,903.0,900.0,911.0,899.0,911.0,906.0,8.0,3.0,41494.0,75148.47,158636.0,-1648.0,
FG1506.ZCE,20140818,919.0,906.0,912.0,920.0,909.0,919.0,914.0,13.0,8.0,45736.0,83585.64,158290.0,-346.0,
FG1506.ZCE,20140819,924.0,914.0,922.0,925.0,914.0,924.0,920.0,10.0,6.0,50564.0,93013.38,165514.0,7224.0,
FG1506.ZCE,20140820,919.0,920.0,922.0,924.0,916.0,919.0,919.0,-1.0,-1.0,39474.0,72579.2,170572.0,5058.0,
FG1506.ZCE,20140821,924.0,919.0,921.0,930.0,918.0,924.0,925.0,5.0,6.0,73574.0,136061.94,181008.0,10436.0,
FG1506.ZCE,20140822,924.0,925.0,924.0,925.0,920.0,924.0,923.0,-1.0,-2.0,25170.0,46454.99,179752.0,-1256.0,
FG1506.ZCE,20140825,921.0,923.0,928.0,930.0,920.0,921.0,923.0,-2.0,0.0,32664.0,60326.2,180102.0,350.0,
FG1506.ZCE,20140826,926.0,923.0,924.0,927.0,919.0,926.0,923.0,3.0,0.0,31740.0,58601.83,180796.0,694.0,
FG1506.ZCE,20140827,919.0,923.0,929.0,929.0,919.0,919.0,923.0,-4.0,0.0,36264.0,66966.22,183004.0,2208.0,
FG1506.ZCE,20140828,908.0,923.0,917.0,921.0,907.0,908.0,916.0,-15.0,-7.0,38784.0,71065.18,183352.0,348.0,
FG1506.ZCE,20140829,915.0,916.0,904.0,915.0,903.0,915.0,910.0,-1.0,-6.0,26088.0,47473.71,184106.0,754.0,
FG1506.ZCE,20140901,879.0,910.0,916.0,916.0,877.0,879.0,892.0,-31.0,-18.0,110656.0,197389.06,202128.0,18022.0,
FG1506.ZCE,20140902,884.0,892.0,880.0,890.0,877.0,884.0,883.0,-8.0,-9.0,64576.0,114034.9,203720.0,1592.0,
FG1506.ZCE,20140903,879.0,883.0,886.0,890.0,878.0,879.0,885.0,-4.0,2.0,39376.0,69662.14,205012.0,1292.0,
FG1506.ZCE,20140904,882.0,885.0,880.0,888.0,879.0,882.0,884.0,-3.0,-1.0,44142.0,78037.23,203996.0,-1016.0,
FG1506.ZCE,20140905,848.0,884.0,883.0,886.0,848.0,848.0,857.0,-36.0,-27.0,151702.0,259980.92,206758.0,2762.0,
FG1506.ZCE,20140909,848.0,857.0,848.0,856.0,843.0,848.0,849.0,-9.0,-8.0,88478.0,150171.24,200304.0,-6454.0,
FG1506.ZCE,20140910,840.0,849.0,848.0,853.0,836.0,840.0,844.0,-9.0,-5.0,109342.0,184590.04,193976.0,-6328.0,
FG1506.ZCE,20140911,845.0,844.0,839.0,846.0,837.0,845.0,842.0,1.0,-2.0,54682.0,92082.54,194690.0,714.0,
FG1506.ZCE,20140912,861.0,842.0,848.0,863.0,846.0,861.0,853.0,19.0,11.0,74758.0,127524.64,176218.0,-18472.0,
FG1506.ZCE,20140915,875.0,853.0,863.0,882.0,856.0,875.0,870.0,22.0,17.0,120122.0,208926.32,176626.0,408.0,
FG1506.ZCE,20140916,881.0,870.0,875.0,886.0,872.0,881.0,879.0,11.0,9.0,115036.0,202152.17,178554.0,1928.0,
FG1506.ZCE,20140917,895.0,879.0,885.0,901.0,878.0,895.0,893.0,16.0,14.0,246428.0,439952.95,225958.0,47404.0,
FG1506.ZCE,20140918,888.0,893.0,895.0,896.0,882.0,888.0,888.0,-5.0,-5.0,118240.0,210014.66,218962.0,-6996.0,
FG1506.ZCE,20140919,882.0,888.0,888.0,892.0,874.0,882.0,882.0,-6.0,-6.0,161936.0,285504.44,213686.0,-5276.0,
FG1506.ZCE,20140922,865.0,882.0,880.0,883.0,849.0,865.0,866.0,-17.0,-16.0,177780.0,307927.24,208226.0,-5460.0,
FG1506.ZCE,20140923,899.0,866.0,865.0,901.0,865.0,899.0,891.0,33.0,25.0,285580.0,508721.15,215884.0,7658.0,
FG1506.ZCE,20140924,891.0,891.0,897.0,899.0,882.0,891.0,891.0,0.0,0.0,220846.0,393616.32,225294.0,9410.0,
FG1506.ZCE,20140925,868.0,891.0,891.0,893.0,858.0,868.0,878.0,-23.0,-13.0,200248.0,351704.66,225864.0,570.0,
FG1506.ZCE,20140926,861.0,878.0,866.0,871.0,860.0,861.0,866.0,-17.0,-12.0,141914.0,245787.2,227710.0,1846.0,
FG1506.ZCE,20140929,858.0,866.0,861.0,867.0,854.0,858.0,860.0,-8.0,-6.0,105228.0,181053.72,208444.0,-19266.0,
FG1506.ZCE,20140930,859.0,860.0,862.0,869.0,854.0,859.0,861.0,-1.0,1.0,59962.0,103303.62,204928.0,-3516.0,
FG1506.ZCE,20141008,844.0,861.0,867.0,868.0,842.0,844.0,851.0,-17.0,-10.0,99108.0,168746.14,225966.0,21038.0,
FG1506.ZCE,20141009,858.0,851.0,844.0,862.0,842.0,858.0,852.0,7.0,1.0,136302.0,232194.88,217276.0,-8690.0,
FG1506.ZCE,20141010,854.0,852.0,855.0,860.0,850.0,854.0,855.0,2.0,3.0,89686.0,153427.55,218382.0,1106.0,
FG1506.ZCE,20141013,868.0,855.0,855.0,880.0,853.0,868.0,870.0,13.0,15.0,148032.0,257676.72,219736.0,1354.0,
FG1506.ZCE,20141014,879.0,870.0,865.0,882.0,859.0,879.0,872.0,9.0,2.0,170044.0,296664.88,216472.0,-3264.0,
FG1506.ZCE,20141015,873.0,872.0,879.0,886.0,872.0,873.0,879.0,1.0,7.0,119960.0,210814.31,223822.0,7350.0,
FG1506.ZCE,20141016,866.0,879.0,866.0,877.0,865.0,866.0,870.0,-13.0,-9.0,108250.0,188387.76,225774.0,1952.0,
FG1506.ZCE,20141017,865.0,870.0,869.0,874.0,860.0,865.0,866.0,-5.0,-4.0,105314.0,182345.85,232200.0,6426.0,
FG1506.ZCE,20141020,862.0,866.0,867.0,872.0,858.0,862.0,864.0,-4.0,-2.0,86772.0,149902.8,239594.0,7394.0,
FG1506.ZCE,20141021,864.0,864.0,860.0,869.0,858.0,864.0,864.0,0.0,0.0,84178.0,145444.64,236860.0,-2734.0,
FG1506.ZCE,20141022,861.0,864.0,865.0,868.0,856.0,861.0,861.0,-3.0,-3.0,91152.0,157009.0,241714.0,4854.0,
FG1506.ZCE,20141023,860.0,861.0,858.0,865.0,856.0,860.0,860.0,-1.0,-1.0,82042.0,141052.87,244732.0,3018.0,
FG1506.ZCE,20141024,865.0,860.0,862.0,868.0,859.0,865.0,863.0,5.0,3.0,87332.0,150735.5,240148.0,-4584.0,
FG1506.ZCE,20141027,858.0,863.0,863.0,865.0,858.0,858.0,861.0,-5.0,-2.0,49082.0,84484.8,245048.0,4900.0,
FG1506.ZCE,20141028,852.0,861.0,858.0,860.0,850.0,852.0,855.0,-9.0,-6.0,119630.0,204505.08,251600.0,6552.0,
FG1506.ZCE,20141029,859.0,855.0,853.0,860.0,851.0,859.0,855.0,4.0,0.0,74870.0,128036.34,250034.0,-1566.0,
FG1506.ZCE,20141030,865.0,855.0,861.0,870.0,861.0,865.0,866.0,10.0,11.0,101916.0,176480.78,236272.0,-13762.0,
FG1506.ZCE,20141031,869.0,866.0,867.0,872.0,862.0,869.0,867.0,3.0,1.0,79388.0,137649.46,228736.0,-7536.0,
FG1506.ZCE,20141103,873.0,867.0,870.0,878.0,870.0,873.0,874.0,6.0,7.0,79868.0,139649.18,231270.0,2534.0,
FG1506.ZCE,20141104,859.0,874.0,870.0,871.0,856.0,859.0,864.0,-15.0,-10.0,98734.0,170653.26,232974.0,1704.0,
FG1506.ZCE,20141105,842.0,864.0,858.0,861.0,840.0,842.0,852.0,-22.0,-12.0,116128.0,197815.92,252448.0,19474.0,
FG1506.ZCE,20141106,856.0,852.0,845.0,862.0,843.0,856.0,855.0,4.0,3.0,150020.0,256448.57,255496.0,3048.0,
FG1506.ZCE,20141107,866.0,855.0,858.0,870.0,850.0,866.0,860.0,11.0,5.0,176860.0,304201.48,263128.0,7632.0,
FG1506.ZCE,20141110,866.0,860.0,868.0,874.0,864.0,866.0,869.0,6.0,9.0,152790.0,265511.96,272434.0,9306.0,
FG1506.ZCE,20141111,872.0,869.0,864.0,873.0,864.0,872.0,868.0,3.0,-1.0,98810.0,171617.41,269756.0,-2678.0,
FG1506.ZCE,20141112,890.0,868.0,875.0,903.0,872.0,890.0,891.0,22.0,23.0,562676.0,1002639.27,334198.0,64442.0,
FG1506.ZCE,20141113,892.0,891.0,890.0,894.0,881.0,892.0,889.0,1.0,-2.0,299946.0,533032.84,347570.0,13372.0,
FG1506.ZCE,20141114,900.0,889.0,887.0,915.0,886.0,900.0,902.0,11.0,13.0,779308.0,1406341.97,416684.0,69114.0,
FG1506.ZCE,20141117,885.0,902.0,902.0,907.0,884.0,885.0,896.0,-17.0,-6.0,534946.0,958720.85,402198.0,-14486.0,
FG1506.ZCE,20141118,875.0,896.0,888.0,888.0,861.0,875.0,875.0,-21.0,-21.0,502118.0,878289.09,342192.0,-60006.0,
FG1506.ZCE,20141119,884.0,875.0,875.0,886.0,868.0,884.0,878.0,9.0,3.0,310300.0,544776.62,343660.0,1468.0,
FG1506.ZCE,20141120,872.0,878.0,885.0,888.0,871.0,872.0,880.0,-6.0,2.0,376012.0,661539.12,348990.0,5330.0,
FG1506.ZCE,20141121,862.0,880.0,870.0,871.0,856.0,862.0,867.0,-18.0,-13.0,314096.0,544608.28,362812.0,13822.0,
FG1506.ZCE,20141124,853.0,867.0,868.0,870.0,852.0,853.0,862.0,-14.0,-5.0,330932.0,570642.25,399958.0,37146.0,
FG1506.ZCE,20141125,868.0,862.0,850.0,869.0,848.0,868.0,861.0,6.0,-1.0,324352.0,558706.6,374552.0,-25406.0,
FG1506.ZCE,20141126,865.0,861.0,866.0,868.0,860.0,865.0,864.0,4.0,3.0,178912.0,309171.24,371394.0,-3158.0,
FG1506.ZCE,20141127,879.0,864.0,867.0,882.0,864.0,879.0,872.0,15.0,8.0,301052.0,525010.03,348172.0,-23222.0,
FG1506.ZCE,20141128,880.0,872.0,873.0,886.0,872.0,880.0,881.0,8.0,9.0,388784.0,684693.02,346478.0,-1694.0,
FG1506.ZCE,20141201,862.0,881.0,871.0,874.0,851.0,862.0,864.0,-19.0,-17.0,389942.0,673804.26,329764.0,-16714.0,
FG1506.ZCE,20141202,879.0,864.0,871.0,892.0,871.0,879.0,880.0,15.0,16.0,318064.0,559935.69,326760.0,-3004.0,
FG1506.ZCE,20141203,885.0,880.0,877.0,887.0,877.0,885.0,882.0,5.0,2.0,272300.0,480407.93,355556.0,28796.0,
FG1506.ZCE,20141204,883.0,882.0,890.0,895.0,879.0,883.0,887.0,1.0,5.0,436908.0,775025.87,361868.0,6312.0,
FG1506.ZCE,20141205,885.0,887.0,881.0,887.0,870.0,885.0,878.0,-2.0,-9.0,291152.0,511324.18,340198.0,-21670.0,
FG1506.ZCE,20141208,882.0,878.0,888.0,890.0,880.0,882.0,885.0,4.0,7.0,257038.0,455129.28,346242.0,6044.0,
FG1506.ZCE,20141209,891.0,885.0,882.0,892.0,875.0,891.0,885.0,6.0,0.0,477714.0,845180.17,364732.0,18490.0,
FG1506.ZCE,20141210,892.0,885.0,897.0,899.0,886.0,892.0,892.0,7.0,7.0,345794.0,616642.05,372596.0,7864.0,
FG1506.ZCE,20141211,889.0,892.0,887.0,910.0,885.0,889.0,900.0,-3.0,8.0,864478.0,1555245.38,385160.0,12564.0,
FG1506.ZCE,20141212,902.0,900.0,889.0,903.0,888.0,902.0,897.0,2.0,-3.0,341342.0,612031.92,375834.0,-9326.0,
FG1506.ZCE,20141215,910.0,897.0,903.0,914.0,898.0,910.0,907.0,13.0,10.0,575722.0,1044163.15,422110.0,46276.0,
FG1506.ZCE,20141216,904.0,907.0,907.0,910.0,893.0,904.0,902.0,-3.0,-5.0,547270.0,987613.58,404524.0,-17586.0,
FG1506.ZCE,20141217,895.0,902.0,901.0,904.0,888.0,895.0,897.0,-7.0,-5.0,413570.0,741583.54,387976.0,-16548.0,
FG1506.ZCE,20141218,895.0,897.0,899.0,899.0,889.0,895.0,894.0,-2.0,-3.0,245894.0,439612.02,375970.0,-12006.0,
FG1506.ZCE,20141219,901.0,894.0,895.0,902.0,890.0,901.0,897.0,7.0,3.0,268224.0,481158.7,383806.0,7836.0,
FG1506.ZCE,20141222,889.0,897.0,903.0,906.0,889.0,889.0,898.0,-8.0,1.0,384958.0,691153.21,379024.0,-4782.0,
FG1506.ZCE,20141223,888.0,898.0,886.0,892.0,880.0,888.0,886.0,-10.0,-12.0,236834.0,419751.81,340386.0,-38638.0,
FG1506.ZCE,20141224,907.0,886.0,889.0,908.0,888.0,907.0,899.0,21.0,13.0,517320.0,930307.84,400048.0,59662.0,
FG1506.ZCE,20141225,905.0,899.0,906.0,912.0,900.0,905.0,905.0,6.0,6.0,404586.0,732267.94,404996.0,4948.0,
FG1506.ZCE,20141226,904.0,905.0,905.0,909.0,901.0,904.0,905.0,-1.0,0.0,175478.0,317447.69,400052.0,-4944.0,
FG1506.ZCE,20141229,934.0,905.0,904.0,935.0,895.0,934.0,917.0,29.0,12.0,820586.0,1505462.01,499586.0,99534.0,
FG1506.ZCE,20141230,954.0,917.0,941.0,954.0,938.0,954.0,948.0,37.0,31.0,476588.0,903995.59,530814.0,31228.0,
FG1506.ZCE,20141231,949.0,948.0,966.0,968.0,946.0,949.0,956.0,1.0,8.0,742782.0,1419608.94,493668.0,-37146.0,
FG1506.ZCE,20150105,955.0,956.0,944.0,964.0,941.0,955.0,955.0,-1.0,-1.0,748696.0,1429676.86,528296.0,34628.0,
FG1506.ZCE,20150106,956.0,955.0,974.0,980.0,955.0,956.0,967.0,1.0,12.0,832268.0,1609801.38,542030.0,13734.0,
FG1506.ZCE,20150107,953.0,967.0,950.0,956.0,945.0,953.0,950.0,-14.0,-17.0,465754.0,885311.61,522852.0,-19178.0,
FG1506.ZCE,20150108,945.0,950.0,953.0,963.0,944.0,945.0,954.0,-5.0,4.0,502762.0,959287.88,501736.0,-21116.0,
FG1506.ZCE,20150109,946.0,954.0,944.0,952.0,936.0,946.0,945.0,-8.0,-9.0,463558.0,876284.93,481552.0,-20184.0,
FG1506.ZCE,20150112,925.0,945.0,946.0,949.0,923.0,925.0,935.0,-20.0,-10.0,679352.0,1270526.83,440862.0,-40690.0,
FG1506.ZCE,20150113,924.0,935.0,922.0,929.0,918.0,924.0,925.0,-11.0,-10.0,249552.0,461626.46,429068.0,-11794.0,
FG1506.ZCE,20150114,927.0,925.0,924.0,932.0,901.0,927.0,920.0,2.0,-5.0,490774.0,902659.94,386346.0,-42722.0,
FG1506.ZCE,20150115,930.0,920.0,929.0,934.0,923.0,930.0,929.0,10.0,9.0,341818.0,634801.65,410262.0,23916.0,
FG1506.ZCE,20150116,916.0,929.0,926.0,929.0,913.0,916.0,920.0,-13.0,-9.0,334300.0,615272.05,374002.0,-36260.0,
FG1506.ZCE,20150119,915.0,920.0,913.0,920.0,907.0,915.0,914.0,-5.0,-6.0,399042.0,729466.41,387756.0,13754.0,
FG1506.ZCE,20150120,911.0,914.0,914.0,920.0,910.0,911.0,915.0,-3.0,1.0,254968.0,466673.76,379982.0,-7774.0,
FG1506.ZCE,20150121,914.0,915.0,910.0,922.0,907.0,914.0,916.0,-1.0,1.0,336982.0,617281.45,376060.0,-3922.0,
FG1506.ZCE,20150122,915.0,916.0,918.0,924.0,913.0,915.0,918.0,-1.0,2.0,325526.0,597473.94,402784.0,26724.0,
FG1506.ZCE,20150123,908.0,918.0,914.0,922.0,902.0,908.0,913.0,-10.0,-5.0,485672.0,887262.31,363508.0,-39276.0,
FG1506.ZCE,20150126,900.0,913.0,905.0,910.0,895.0,900.0,902.0,-13.0,-11.0,353676.0,638074.75,348262.0,-15246.0,
FG1506.ZCE,20150127,900.0,902.0,902.0,907.0,899.0,900.0,904.0,-2.0,2.0,218698.0,395244.44,357164.0,8902.0,
FG1506.ZCE,20150128,902.0,904.0,901.0,907.0,896.0,902.0,902.0,-2.0,-2.0,178550.0,322234.49,349746.0,-7418.0,
FG1506.ZCE,20150129,916.0,902.0,903.0,917.0,903.0,916.0,910.0,14.0,8.0,295360.0,537691.04,346136.0,-3610.0,
FG1506.ZCE,20150130,909.0,910.0,915.0,917.0,907.0,909.0,912.0,-1.0,2.0,144958.0,264284.54,334692.0,-11444.0,
FG1506.ZCE,20150202,912.0,912.0,912.0,917.0,909.0,912.0,913.0,0.0,1.0,121308.0,221413.39,331624.0,-3068.0,
FG1506.ZCE,20150203,921.0,913.0,912.0,924.0,912.0,921.0,920.0,8.0,7.0,283174.0,520830.46,347120.0,15496.0,
FG1506.ZCE,20150204,917.0,920.0,926.0,931.0,917.0,917.0,924.0,-3.0,4.0,251856.0,465670.45,352056.0,4936.0,
FG1506.ZCE,20150205,912.0,924.0,917.0,923.0,911.0,912.0,916.0,-12.0,-8.0,203696.0,373358.94,346016.0,-6040.0,
FG1506.ZCE,20150206,921.0,916.0,915.0,922.0,914.0,921.0,919.0,5.0,3.0,144628.0,265697.18,342152.0,-3864.0,
FG1506.ZCE,20150209,925.0,919.0,921.0,928.0,920.0,925.0,924.0,6.0,5.0,161280.0,298074.93,343050.0,898.0,
FG1506.ZCE,20150210,931.0,924.0,926.0,931.0,924.0,931.0,928.0,7.0,4.0,146876.0,272649.68,344814.0,1764.0,
FG1506.ZCE,20150211,943.0,928.0,930.0,946.0,929.0,943.0,940.0,15.0,12.0,416784.0,783599.15,403690.0,58876.0,
FG1506.ZCE,20150212,940.0,940.0,943.0,945.0,935.0,940.0,938.0,0.0,-2.0,146014.0,273977.72,390842.0,-12848.0,
FG1506.ZCE,20150213,943.0,938.0,944.0,948.0,940.0,943.0,945.0,5.0,7.0,167762.0,317010.28,373768.0,-17074.0,
FG1506.ZCE,20150216,946.0,945.0,944.0,950.0,936.0,946.0,942.0,1.0,-3.0,142176.0,267954.24,365080.0,-8688.0,
FG1506.ZCE,20150217,939.0,942.0,947.0,947.0,938.0,939.0,942.0,-3.0,0.0,78024.0,147012.34,350892.0,-14188.0,
FG1506.ZCE,20150225,938.0,942.0,938.0,939.0,934.0,938.0,936.0,-4.0,-6.0,74282.0,139112.59,346246.0,-4646.0,
FG1506.ZCE,20150226,964.0,936.0,942.0,964.0,940.0,964.0,954.0,28.0,18.0,353972.0,675109.91,423136.0,76890.0,
FG1506.ZCE,20150227,963.0,954.0,962.0,969.0,956.0,963.0,962.0,9.0,8.0,242496.0,466763.91,424738.0,1602.0,
FG1506.ZCE,20150302,949.0,962.0,968.0,970.0,930.0,949.0,950.0,-13.0,-12.0,395722.0,751836.15,393074.0,-31664.0,
FG1506.ZCE,20150303,944.0,950.0,949.0,951.0,939.0,944.0,943.0,-6.0,-7.0,166152.0,313480.68,357488.0,-35586.0,
FG1506.ZCE,20150304,949.0,943.0,945.0,960.0,944.0,949.0,954.0,6.0,11.0,251892.0,480418.52,372886.0,15398.0,
FG1506.ZCE,20150305,948.0,954.0,944.0,949.0,935.0,948.0,942.0,-6.0,-12.0,212592.0,400445.7,338504.0,-34382.0,
FG1506.ZCE,20150306,942.0,942.0,948.0,956.0,940.0,942.0,949.0,0.0,7.0,189534.0,359558.34,336582.0,-1922.0,
FG1506.ZCE,20150309,934.0,949.0,936.0,939.0,920.0,934.0,933.0,-15.0,-16.0,224194.0,418250.65,304550.0,-32032.0,
FG1506.ZCE,20150310,923.0,933.0,935.0,940.0,922.0,923.0,928.0,-10.0,-5.0,159006.0,295221.56,288574.0,-15976.0,
FG1506.ZCE,20150311,918.0,928.0,920.0,928.0,916.0,918.0,922.0,-10.0,-6.0,131348.0,242282.5,289342.0,768.0,
FG1506.ZCE,20150312,926.0,922.0,917.0,928.0,915.0,926.0,923.0,4.0,1.0,158758.0,293039.86,285254.0,-4088.0,
FG1506.ZCE,20150313,919.0,923.0,926.0,930.0,918.0,919.0,924.0,-4.0,1.0,114848.0,212293.9,288350.0,3096.0,
FG1506.ZCE,20150316,925.0,924.0,915.0,927.0,912.0,925.0,922.0,1.0,-2.0,134844.0,248659.11,284930.0,-3420.0,
FG1506.ZCE,20150317,927.0,922.0,925.0,936.0,922.0,927.0,931.0,5.0,9.0,192988.0,359246.92,268572.0,-16358.0,
FG1506.ZCE,20150318,924.0,931.0,926.0,930.0,920.0,924.0,924.0,-7.0,-7.0,141866.0,262250.29,256330.0,-12242.0,
FG1506.ZCE,20150319,943.0,924.0,929.0,946.0,928.0,943.0,938.0,19.0,14.0,252966.0,474698.44,259362.0,3032.0,
FG1506.ZCE,20150320,951.0,938.0,944.0,953.0,942.0,951.0,948.0,13.0,10.0,256368.0,486219.26,278862.0,19500.0,
FG1506.ZCE,20150323,956.0,948.0,955.0,961.0,949.0,956.0,955.0,8.0,7.0,190778.0,364354.17,273224.0,-5638.0,
FG1506.ZCE,20150324,952.0,955.0,962.0,969.0,950.0,952.0,958.0,-3.0,3.0,209950.0,402081.92,264482.0,-8742.0,
FG1506.ZCE,20150325,943.0,958.0,951.0,955.0,943.0,943.0,949.0,-15.0,-9.0,138748.0,263374.22,257048.0,-7434.0,
FG1506.ZCE,20150326,956.0,949.0,945.0,957.0,940.0,956.0,950.0,7.0,1.0,186856.0,355028.82,262898.0,5850.0,
FG1506.ZCE,20150327,949.0,950.0,955.0,955.0,940.0,949.0,946.0,-1.0,-4.0,189856.0,359314.32,247614.0,-15284.0,
FG1506.ZCE,20150330,982.0,946.0,948.0,984.0,946.0,982.0,971.0,36.0,25.0,687290.0,1335369.56,312472.0,64858.0,
FG1506.ZCE,20150331,948.0,971.0,981.0,985.0,947.0,948.0,966.0,-23.0,-5.0,473654.0,914828.74,242830.0,-69642.0,
FG1506.ZCE,20150401,942.0,966.0,942.0,954.0,937.0,942.0,946.0,-24.0,-20.0,246230.0,465791.64,230326.0,-12504.0,
FG1506.ZCE,20150402,916.0,946.0,947.0,951.0,915.0,916.0,932.0,-30.0,-14.0,344634.0,642109.83,228320.0,-2006.0,
FG1506.ZCE,20150403,924.0,932.0,916.0,926.0,910.0,924.0,919.0,-8.0,-13.0,242412.0,445553.47,220514.0,-7806.0,
FG1506.ZCE,20150407,920.0,919.0,925.0,932.0,920.0,920.0,927.0,1.0,8.0,156286.0,289686.26,174742.0,-45772.0,
FG1506.ZCE,20150408,915.0,927.0,922.0,922.0,896.0,915.0,910.0,-12.0,-17.0,239100.0,435153.88,139710.0,-35032.0,
FG1506.ZCE,20150409,903.0,910.0,911.0,915.0,901.0,903.0,910.0,-7.0,0.0,95502.0,173719.52,110468.0,-29242.0,
FG1506.ZCE,20150410,892.0,910.0,900.0,904.0,890.0,892.0,898.0,-18.0,-12.0,76088.0,136582.45,105200.0,-5268.0,
FG1506.ZCE,20150413,920.0,898.0,899.0,921.0,896.0,920.0,909.0,22.0,11.0,65802.0,119681.02,89992.0,-15208.0,
FG1506.ZCE,20150414,919.0,909.0,916.0,925.0,914.0,919.0,920.0,10.0,11.0,48872.0,89944.91,76302.0,-13690.0,
FG1506.ZCE,20150415,922.0,920.0,919.0,929.0,919.0,922.0,924.0,2.0,4.0,32290.0,59663.58,72664.0,-3638.0,
FG1506.ZCE,20150416,914.0,924.0,925.0,930.0,910.0,914.0,921.0,-10.0,-3.0,39568.0,72908.71,65906.0,-6758.0,
FG1506.ZCE,20150417,919.0,921.0,915.0,922.0,910.0,919.0,918.0,-2.0,-3.0,19168.0,35199.32,62230.0,-3676.0,
FG1506.ZCE,20150420,910.0,918.0,926.0,928.0,909.0,910.0,917.0,-8.0,-1.0,23032.0,42234.37,58228.0,-4002.0,
FG1506.ZCE,20150421,924.0,917.0,908.0,927.0,906.0,924.0,919.0,7.0,2.0,22990.0,42276.39,54406.0,-3822.0,
FG1506.ZCE,20150422,933.0,919.0,926.0,936.0,922.0,933.0,929.0,14.0,10.0,30156.0,56055.38,50332.0,-4074.0,
FG1506.ZCE,20150423,929.0,929.0,931.0,940.0,927.0,929.0,933.0,0.0,4.0,18370.0,34282.82,48914.0,-1418.0,
FG1506.ZCE,20150424,937.0,933.0,934.0,942.0,928.0,937.0,935.0,4.0,2.0,29950.0,56035.27,45218.0,-3696.0,
FG1506.ZCE,20150427,948.0,935.0,940.0,950.0,935.0,948.0,943.0,13.0,8.0,27702.0,52237.78,47662.0,2444.0,
FG1506.ZCE,20150428,937.0,943.0,950.0,951.0,931.0,937.0,939.0,-6.0,-4.0,15340.0,28819.78,46168.0,-1494.0,
FG1506.ZCE,20150429,922.0,939.0,930.0,936.0,916.0,922.0,925.0,-17.0,-14.0,18982.0,35109.62,44492.0,-1676.0,
FG1506.ZCE,20150430,923.0,925.0,926.0,933.0,922.0,923.0,926.0,-2.0,1.0,15660.0,28988.53,40256.0,-4236.0,
FG1506.ZCE,20150504,936.0,926.0,927.0,936.0,923.0,936.0,930.0,10.0,4.0,10200.0,18976.56,39964.0,-292.0,
FG1506.ZCE,20150505,936.0,930.0,936.0,946.0,930.0,936.0,938.0,6.0,8.0,14806.0,27766.61,39816.0,-148.0,
FG1506.ZCE,20150506,938.0,938.0,940.0,942.0,930.0,938.0,936.0,0.0,-2.0,8494.0,15907.75,38536.0,-1280.0,
FG1506.ZCE,20150507,937.0,936.0,931.0,939.0,925.0,937.0,932.0,1.0,-4.0,11918.0,22223.06,31300.0,-7236.0,
FG1506.ZCE,20150508,946.0,932.0,933.0,950.0,931.0,946.0,942.0,14.0,10.0,17342.0,32679.56,25656.0,-5644.0,
FG1506.ZCE,20150511,935.0,942.0,948.0,950.0,935.0,935.0,939.0,-7.0,-3.0,10918.0,20509.53,23542.0,-2114.0,
FG1506.ZCE,20150512,929.0,939.0,932.0,935.0,929.0,929.0,932.0,-10.0,-7.0,6360.0,11854.92,21980.0,-1562.0,
FG1506.ZCE,20150513,925.0,932.0,930.0,932.0,920.0,925.0,926.0,-7.0,-6.0,5930.0,10980.24,19440.0,-2540.0,
FG1506.ZCE,20150514,930.0,926.0,922.0,930.0,916.0,930.0,922.0,4.0,-4.0,8710.0,16065.95,17202.0,-2238.0,
FG1506.ZCE,20150515,936.0,922.0,928.0,941.0,924.0,936.0,933.0,14.0,11.0,7428.0,13857.26,17544.0,342.0,
FG1506.ZCE,20150518,929.0,933.0,937.0,943.0,927.0,929.0,936.0,-4.0,3.0,6026.0,11275.16,14408.0,-3136.0,
FG1506.ZCE,20150519,924.0,936.0,928.0,930.0,922.0,924.0,926.0,-12.0,-10.0,1878.0,3478.25,13694.0,-714.0,
FG1506.ZCE,20150520,913.0,926.0,921.0,921.0,904.0,913.0,913.0,-13.0,-13.0,6074.0,11092.53,11002.0,-2692.0,
FG1506.ZCE,20150521,910.0,913.0,915.0,918.0,910.0,910.0,915.0,-3.0,2.0,2028.0,3709.6,10550.0,-452.0,
FG1506.ZCE,20150522,910.0,915.0,913.0,927.0,909.0,910.0,917.0,-5.0,2.0,5982.0,10976.32,9288.0,-1262.0,
FG1506.ZCE,20150525,910.0,917.0,910.0,914.0,906.0,910.0,909.0,-7.0,-8.0,1666.0,3029.43,8532.0,-756.0,
FG1506.ZCE,20150526,907.0,909.0,913.0,919.0,907.0,907.0,914.0,-2.0,5.0,2900.0,5303.25,7480.0,-1052.0,
FG1506.ZCE,20150527,910.0,914.0,909.0,912.0,907.0,910.0,910.0,-4.0,-4.0,2358.0,4291.82,6154.0,-1326.0,
FG1506.ZCE,20150528,915.0,910.0,912.0,916.0,901.0,915.0,909.0,5.0,-1.0,2638.0,4795.22,5296.0,-858.0,
FG1506.ZCE,20150529,913.0,909.0,918.0,931.0,891.0,913.0,913.0,4.0,4.0,6890.0,12580.02,1664.0,-3632.0,
FG1506.ZCE,20150601,913.0,913.0,917.0,925.0,911.0,913.0,918.0,0.0,5.0,764.0,1402.39,1166.0,-498.0,
FG1506.ZCE,20150602,912.0,918.0,916.0,916.0,912.0,912.0,915.0,-6.0,-3.0,148.0,270.7,1106.0,-60.0,
FG1506.ZCE,20150603,934.0,915.0,930.0,934.0,930.0,934.0,933.0,19.0,18.0,56.0,104.45,1050.0,-56.0,
FG1506.ZCE,20150604,921.0,933.0,921.0,921.0,921.0,921.0,921.0,-12.0,-12.0,248.0,456.82,1050.0,0.0,
FG1506.ZCE,20150605,930.0,921.0,930.0,930.0,930.0,930.0,930.0,9.0,9.0,20.0,37.2,1030.0,-20.0,
FG1506.ZCE,20150608,910.0,930.0,900.0,910.0,896.0,910.0,906.0,-20.0,-24.0,176.0,318.74,976.0,-54.0,
FG1506.ZCE,20150609,914.0,906.0,913.0,914.0,913.0,914.0,913.0,8.0,7.0,190.0,347.02,786.0,-190.0,
FG1506.ZCE,20150610,915.0,913.0,911.0,915.0,911.0,915.0,914.0,2.0,1.0,52.0,95.07,734.0,-52.0,
FG1506.ZCE,20150611,927.0,914.0,912.0,927.0,912.0,927.0,922.0,13.0,8.0,6.0,11.06,728.0,-6.0,
FG1506.ZCE,20150612,,922.0,,,,,922.0,,0.0,0.0,0.0,0.0,-728.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1506.ZCE 20140617 953.0 1036.0 953.0 958.0 953.0 953.0 953.0 -83.0 -83.0 6674.0 12722.78 4636.0 4636.0
3 FG1506.ZCE 20140618 914.0 953.0 941.0 943.0 914.0 914.0 917.0 -39.0 -36.0 25504.0 46749.03 20770.0 16134.0
4 FG1506.ZCE 20140619 901.0 917.0 895.0 910.0 892.0 901.0 902.0 -16.0 -15.0 34824.0 62793.31 32132.0 11362.0
5 FG1506.ZCE 20140620 917.0 902.0 903.0 919.0 900.0 917.0 909.0 15.0 7.0 27388.0 49780.34 32752.0 620.0
6 FG1506.ZCE 20140623 934.0 909.0 918.0 938.0 918.0 934.0 929.0 25.0 20.0 27842.0 51718.26 35644.0 2892.0
7 FG1506.ZCE 20140624 935.0 929.0 929.0 937.0 926.0 935.0 932.0 6.0 3.0 13368.0 24926.68 38604.0 2960.0
8 FG1506.ZCE 20140625 947.0 932.0 934.0 957.0 933.0 947.0 944.0 15.0 12.0 16168.0 30538.43 38444.0 -160.0
9 FG1506.ZCE 20140626 977.0 944.0 950.0 978.0 944.0 977.0 966.0 33.0 22.0 42448.0 81991.07 42996.0 4552.0
10 FG1506.ZCE 20140627 965.0 966.0 978.0 984.0 963.0 965.0 973.0 -1.0 7.0 39806.0 77494.18 48558.0 5562.0
11 FG1506.ZCE 20140630 960.0 973.0 963.0 969.0 959.0 960.0 963.0 -13.0 -10.0 23242.0 44774.61 53834.0 5276.0
12 FG1506.ZCE 20140701 948.0 963.0 963.0 965.0 942.0 948.0 950.0 -15.0 -13.0 33286.0 63246.56 57568.0 3734.0
13 FG1506.ZCE 20140702 948.0 950.0 948.0 952.0 941.0 948.0 947.0 -2.0 -3.0 22362.0 42372.44 59574.0 2006.0
14 FG1506.ZCE 20140703 960.0 947.0 950.0 966.0 948.0 960.0 961.0 13.0 14.0 51764.0 99446.64 73920.0 14346.0
15 FG1506.ZCE 20140704 951.0 961.0 960.0 961.0 950.0 951.0 954.0 -10.0 -7.0 21880.0 41750.28 80452.0 6532.0
16 FG1506.ZCE 20140707 928.0 954.0 949.0 951.0 928.0 928.0 936.0 -26.0 -18.0 28426.0 53216.22 83692.0 3240.0
17 FG1506.ZCE 20140708 925.0 936.0 930.0 935.0 923.0 925.0 928.0 -11.0 -8.0 31588.0 58623.82 96192.0 12500.0
18 FG1506.ZCE 20140709 900.0 928.0 923.0 927.0 900.0 900.0 910.0 -28.0 -18.0 54440.0 99115.12 105648.0 9456.0
19 FG1506.ZCE 20140710 902.0 910.0 898.0 910.0 896.0 902.0 905.0 -8.0 -5.0 40268.0 72896.72 114534.0 8886.0
20 FG1506.ZCE 20140711 898.0 905.0 902.0 907.0 895.0 898.0 900.0 -7.0 -5.0 32212.0 57971.18 117340.0 2806.0
21 FG1506.ZCE 20140714 898.0 900.0 899.0 906.0 894.0 898.0 901.0 -2.0 1.0 29104.0 52455.04 121404.0 4064.0
22 FG1506.ZCE 20140715 906.0 901.0 901.0 907.0 900.0 906.0 904.0 5.0 3.0 29388.0 53126.99 121836.0 432.0
23 FG1506.ZCE 20140716 912.0 904.0 905.0 915.0 904.0 912.0 909.0 8.0 5.0 33852.0 61574.47 122206.0 370.0
24 FG1506.ZCE 20140717 920.0 909.0 912.0 924.0 911.0 920.0 919.0 11.0 10.0 51356.0 94437.94 124912.0 2706.0
25 FG1506.ZCE 20140718 908.0 919.0 922.0 922.0 907.0 908.0 913.0 -11.0 -6.0 32048.0 58497.27 124152.0 -760.0
26 FG1506.ZCE 20140721 918.0 913.0 907.0 936.0 904.0 918.0 920.0 5.0 7.0 112472.0 207043.99 150872.0 26720.0
27 FG1506.ZCE 20140722 913.0 920.0 919.0 921.0 912.0 913.0 916.0 -7.0 -4.0 45838.0 83929.78 150942.0 70.0
28 FG1506.ZCE 20140723 904.0 916.0 914.0 916.0 902.0 904.0 909.0 -12.0 -7.0 46622.0 84768.83 158376.0 7434.0
29 FG1506.ZCE 20140724 905.0 909.0 905.0 913.0 903.0 905.0 908.0 -4.0 -1.0 44786.0 81320.17 159278.0 902.0
30 FG1506.ZCE 20140725 890.0 908.0 904.0 907.0 883.0 890.0 894.0 -18.0 -14.0 94138.0 168347.22 187530.0 28252.0
31 FG1506.ZCE 20140728 899.0 894.0 891.0 900.0 885.0 899.0 893.0 5.0 -1.0 72826.0 130046.68 173956.0 -13574.0
32 FG1506.ZCE 20140729 908.0 893.0 903.0 911.0 903.0 908.0 906.0 15.0 13.0 72270.0 130988.32 178266.0 4310.0
33 FG1506.ZCE 20140730 905.0 906.0 903.0 906.0 901.0 905.0 903.0 -1.0 -3.0 54680.0 98777.66 186826.0 8560.0
34 FG1506.ZCE 20140731 904.0 903.0 905.0 908.0 902.0 904.0 905.0 1.0 2.0 29844.0 54001.88 188994.0 2168.0
35 FG1506.ZCE 20140801 897.0 905.0 902.0 905.0 896.0 897.0 900.0 -8.0 -5.0 31536.0 56738.82 185590.0 -3404.0
36 FG1506.ZCE 20140804 911.0 900.0 896.0 911.0 895.0 911.0 905.0 11.0 5.0 42256.0 76499.14 178564.0 -7026.0
37 FG1506.ZCE 20140805 912.0 905.0 915.0 918.0 909.0 912.0 913.0 7.0 8.0 43156.0 78772.41 180996.0 2432.0
38 FG1506.ZCE 20140806 915.0 913.0 910.0 918.0 909.0 915.0 914.0 2.0 1.0 29602.0 54088.82 181664.0 668.0
39 FG1506.ZCE 20140807 926.0 914.0 915.0 929.0 914.0 926.0 925.0 12.0 11.0 82508.0 152585.52 174784.0 -6880.0
40 FG1506.ZCE 20140808 915.0 925.0 928.0 929.0 914.0 915.0 920.0 -10.0 -5.0 48036.0 88358.12 177672.0 2888.0
41 FG1506.ZCE 20140811 916.0 920.0 914.0 921.0 913.0 916.0 918.0 -4.0 -2.0 29998.0 55071.78 177832.0 160.0
42 FG1506.ZCE 20140812 914.0 918.0 915.0 919.0 913.0 914.0 916.0 -4.0 -2.0 29892.0 54763.3 181574.0 3742.0
43 FG1506.ZCE 20140813 918.0 916.0 920.0 933.0 913.0 918.0 924.0 2.0 8.0 91046.0 168307.48 170146.0 -11428.0
44 FG1506.ZCE 20140814 899.0 924.0 916.0 917.0 892.0 899.0 903.0 -25.0 -21.0 90588.0 163659.98 160284.0 -9862.0
45 FG1506.ZCE 20140815 911.0 903.0 900.0 911.0 899.0 911.0 906.0 8.0 3.0 41494.0 75148.47 158636.0 -1648.0
46 FG1506.ZCE 20140818 919.0 906.0 912.0 920.0 909.0 919.0 914.0 13.0 8.0 45736.0 83585.64 158290.0 -346.0
47 FG1506.ZCE 20140819 924.0 914.0 922.0 925.0 914.0 924.0 920.0 10.0 6.0 50564.0 93013.38 165514.0 7224.0
48 FG1506.ZCE 20140820 919.0 920.0 922.0 924.0 916.0 919.0 919.0 -1.0 -1.0 39474.0 72579.2 170572.0 5058.0
49 FG1506.ZCE 20140821 924.0 919.0 921.0 930.0 918.0 924.0 925.0 5.0 6.0 73574.0 136061.94 181008.0 10436.0
50 FG1506.ZCE 20140822 924.0 925.0 924.0 925.0 920.0 924.0 923.0 -1.0 -2.0 25170.0 46454.99 179752.0 -1256.0
51 FG1506.ZCE 20140825 921.0 923.0 928.0 930.0 920.0 921.0 923.0 -2.0 0.0 32664.0 60326.2 180102.0 350.0
52 FG1506.ZCE 20140826 926.0 923.0 924.0 927.0 919.0 926.0 923.0 3.0 0.0 31740.0 58601.83 180796.0 694.0
53 FG1506.ZCE 20140827 919.0 923.0 929.0 929.0 919.0 919.0 923.0 -4.0 0.0 36264.0 66966.22 183004.0 2208.0
54 FG1506.ZCE 20140828 908.0 923.0 917.0 921.0 907.0 908.0 916.0 -15.0 -7.0 38784.0 71065.18 183352.0 348.0
55 FG1506.ZCE 20140829 915.0 916.0 904.0 915.0 903.0 915.0 910.0 -1.0 -6.0 26088.0 47473.71 184106.0 754.0
56 FG1506.ZCE 20140901 879.0 910.0 916.0 916.0 877.0 879.0 892.0 -31.0 -18.0 110656.0 197389.06 202128.0 18022.0
57 FG1506.ZCE 20140902 884.0 892.0 880.0 890.0 877.0 884.0 883.0 -8.0 -9.0 64576.0 114034.9 203720.0 1592.0
58 FG1506.ZCE 20140903 879.0 883.0 886.0 890.0 878.0 879.0 885.0 -4.0 2.0 39376.0 69662.14 205012.0 1292.0
59 FG1506.ZCE 20140904 882.0 885.0 880.0 888.0 879.0 882.0 884.0 -3.0 -1.0 44142.0 78037.23 203996.0 -1016.0
60 FG1506.ZCE 20140905 848.0 884.0 883.0 886.0 848.0 848.0 857.0 -36.0 -27.0 151702.0 259980.92 206758.0 2762.0
61 FG1506.ZCE 20140909 848.0 857.0 848.0 856.0 843.0 848.0 849.0 -9.0 -8.0 88478.0 150171.24 200304.0 -6454.0
62 FG1506.ZCE 20140910 840.0 849.0 848.0 853.0 836.0 840.0 844.0 -9.0 -5.0 109342.0 184590.04 193976.0 -6328.0
63 FG1506.ZCE 20140911 845.0 844.0 839.0 846.0 837.0 845.0 842.0 1.0 -2.0 54682.0 92082.54 194690.0 714.0
64 FG1506.ZCE 20140912 861.0 842.0 848.0 863.0 846.0 861.0 853.0 19.0 11.0 74758.0 127524.64 176218.0 -18472.0
65 FG1506.ZCE 20140915 875.0 853.0 863.0 882.0 856.0 875.0 870.0 22.0 17.0 120122.0 208926.32 176626.0 408.0
66 FG1506.ZCE 20140916 881.0 870.0 875.0 886.0 872.0 881.0 879.0 11.0 9.0 115036.0 202152.17 178554.0 1928.0
67 FG1506.ZCE 20140917 895.0 879.0 885.0 901.0 878.0 895.0 893.0 16.0 14.0 246428.0 439952.95 225958.0 47404.0
68 FG1506.ZCE 20140918 888.0 893.0 895.0 896.0 882.0 888.0 888.0 -5.0 -5.0 118240.0 210014.66 218962.0 -6996.0
69 FG1506.ZCE 20140919 882.0 888.0 888.0 892.0 874.0 882.0 882.0 -6.0 -6.0 161936.0 285504.44 213686.0 -5276.0
70 FG1506.ZCE 20140922 865.0 882.0 880.0 883.0 849.0 865.0 866.0 -17.0 -16.0 177780.0 307927.24 208226.0 -5460.0
71 FG1506.ZCE 20140923 899.0 866.0 865.0 901.0 865.0 899.0 891.0 33.0 25.0 285580.0 508721.15 215884.0 7658.0
72 FG1506.ZCE 20140924 891.0 891.0 897.0 899.0 882.0 891.0 891.0 0.0 0.0 220846.0 393616.32 225294.0 9410.0
73 FG1506.ZCE 20140925 868.0 891.0 891.0 893.0 858.0 868.0 878.0 -23.0 -13.0 200248.0 351704.66 225864.0 570.0
74 FG1506.ZCE 20140926 861.0 878.0 866.0 871.0 860.0 861.0 866.0 -17.0 -12.0 141914.0 245787.2 227710.0 1846.0
75 FG1506.ZCE 20140929 858.0 866.0 861.0 867.0 854.0 858.0 860.0 -8.0 -6.0 105228.0 181053.72 208444.0 -19266.0
76 FG1506.ZCE 20140930 859.0 860.0 862.0 869.0 854.0 859.0 861.0 -1.0 1.0 59962.0 103303.62 204928.0 -3516.0
77 FG1506.ZCE 20141008 844.0 861.0 867.0 868.0 842.0 844.0 851.0 -17.0 -10.0 99108.0 168746.14 225966.0 21038.0
78 FG1506.ZCE 20141009 858.0 851.0 844.0 862.0 842.0 858.0 852.0 7.0 1.0 136302.0 232194.88 217276.0 -8690.0
79 FG1506.ZCE 20141010 854.0 852.0 855.0 860.0 850.0 854.0 855.0 2.0 3.0 89686.0 153427.55 218382.0 1106.0
80 FG1506.ZCE 20141013 868.0 855.0 855.0 880.0 853.0 868.0 870.0 13.0 15.0 148032.0 257676.72 219736.0 1354.0
81 FG1506.ZCE 20141014 879.0 870.0 865.0 882.0 859.0 879.0 872.0 9.0 2.0 170044.0 296664.88 216472.0 -3264.0
82 FG1506.ZCE 20141015 873.0 872.0 879.0 886.0 872.0 873.0 879.0 1.0 7.0 119960.0 210814.31 223822.0 7350.0
83 FG1506.ZCE 20141016 866.0 879.0 866.0 877.0 865.0 866.0 870.0 -13.0 -9.0 108250.0 188387.76 225774.0 1952.0
84 FG1506.ZCE 20141017 865.0 870.0 869.0 874.0 860.0 865.0 866.0 -5.0 -4.0 105314.0 182345.85 232200.0 6426.0
85 FG1506.ZCE 20141020 862.0 866.0 867.0 872.0 858.0 862.0 864.0 -4.0 -2.0 86772.0 149902.8 239594.0 7394.0
86 FG1506.ZCE 20141021 864.0 864.0 860.0 869.0 858.0 864.0 864.0 0.0 0.0 84178.0 145444.64 236860.0 -2734.0
87 FG1506.ZCE 20141022 861.0 864.0 865.0 868.0 856.0 861.0 861.0 -3.0 -3.0 91152.0 157009.0 241714.0 4854.0
88 FG1506.ZCE 20141023 860.0 861.0 858.0 865.0 856.0 860.0 860.0 -1.0 -1.0 82042.0 141052.87 244732.0 3018.0
89 FG1506.ZCE 20141024 865.0 860.0 862.0 868.0 859.0 865.0 863.0 5.0 3.0 87332.0 150735.5 240148.0 -4584.0
90 FG1506.ZCE 20141027 858.0 863.0 863.0 865.0 858.0 858.0 861.0 -5.0 -2.0 49082.0 84484.8 245048.0 4900.0
91 FG1506.ZCE 20141028 852.0 861.0 858.0 860.0 850.0 852.0 855.0 -9.0 -6.0 119630.0 204505.08 251600.0 6552.0
92 FG1506.ZCE 20141029 859.0 855.0 853.0 860.0 851.0 859.0 855.0 4.0 0.0 74870.0 128036.34 250034.0 -1566.0
93 FG1506.ZCE 20141030 865.0 855.0 861.0 870.0 861.0 865.0 866.0 10.0 11.0 101916.0 176480.78 236272.0 -13762.0
94 FG1506.ZCE 20141031 869.0 866.0 867.0 872.0 862.0 869.0 867.0 3.0 1.0 79388.0 137649.46 228736.0 -7536.0
95 FG1506.ZCE 20141103 873.0 867.0 870.0 878.0 870.0 873.0 874.0 6.0 7.0 79868.0 139649.18 231270.0 2534.0
96 FG1506.ZCE 20141104 859.0 874.0 870.0 871.0 856.0 859.0 864.0 -15.0 -10.0 98734.0 170653.26 232974.0 1704.0
97 FG1506.ZCE 20141105 842.0 864.0 858.0 861.0 840.0 842.0 852.0 -22.0 -12.0 116128.0 197815.92 252448.0 19474.0
98 FG1506.ZCE 20141106 856.0 852.0 845.0 862.0 843.0 856.0 855.0 4.0 3.0 150020.0 256448.57 255496.0 3048.0
99 FG1506.ZCE 20141107 866.0 855.0 858.0 870.0 850.0 866.0 860.0 11.0 5.0 176860.0 304201.48 263128.0 7632.0
100 FG1506.ZCE 20141110 866.0 860.0 868.0 874.0 864.0 866.0 869.0 6.0 9.0 152790.0 265511.96 272434.0 9306.0
101 FG1506.ZCE 20141111 872.0 869.0 864.0 873.0 864.0 872.0 868.0 3.0 -1.0 98810.0 171617.41 269756.0 -2678.0
102 FG1506.ZCE 20141112 890.0 868.0 875.0 903.0 872.0 890.0 891.0 22.0 23.0 562676.0 1002639.27 334198.0 64442.0
103 FG1506.ZCE 20141113 892.0 891.0 890.0 894.0 881.0 892.0 889.0 1.0 -2.0 299946.0 533032.84 347570.0 13372.0
104 FG1506.ZCE 20141114 900.0 889.0 887.0 915.0 886.0 900.0 902.0 11.0 13.0 779308.0 1406341.97 416684.0 69114.0
105 FG1506.ZCE 20141117 885.0 902.0 902.0 907.0 884.0 885.0 896.0 -17.0 -6.0 534946.0 958720.85 402198.0 -14486.0
106 FG1506.ZCE 20141118 875.0 896.0 888.0 888.0 861.0 875.0 875.0 -21.0 -21.0 502118.0 878289.09 342192.0 -60006.0
107 FG1506.ZCE 20141119 884.0 875.0 875.0 886.0 868.0 884.0 878.0 9.0 3.0 310300.0 544776.62 343660.0 1468.0
108 FG1506.ZCE 20141120 872.0 878.0 885.0 888.0 871.0 872.0 880.0 -6.0 2.0 376012.0 661539.12 348990.0 5330.0
109 FG1506.ZCE 20141121 862.0 880.0 870.0 871.0 856.0 862.0 867.0 -18.0 -13.0 314096.0 544608.28 362812.0 13822.0
110 FG1506.ZCE 20141124 853.0 867.0 868.0 870.0 852.0 853.0 862.0 -14.0 -5.0 330932.0 570642.25 399958.0 37146.0
111 FG1506.ZCE 20141125 868.0 862.0 850.0 869.0 848.0 868.0 861.0 6.0 -1.0 324352.0 558706.6 374552.0 -25406.0
112 FG1506.ZCE 20141126 865.0 861.0 866.0 868.0 860.0 865.0 864.0 4.0 3.0 178912.0 309171.24 371394.0 -3158.0
113 FG1506.ZCE 20141127 879.0 864.0 867.0 882.0 864.0 879.0 872.0 15.0 8.0 301052.0 525010.03 348172.0 -23222.0
114 FG1506.ZCE 20141128 880.0 872.0 873.0 886.0 872.0 880.0 881.0 8.0 9.0 388784.0 684693.02 346478.0 -1694.0
115 FG1506.ZCE 20141201 862.0 881.0 871.0 874.0 851.0 862.0 864.0 -19.0 -17.0 389942.0 673804.26 329764.0 -16714.0
116 FG1506.ZCE 20141202 879.0 864.0 871.0 892.0 871.0 879.0 880.0 15.0 16.0 318064.0 559935.69 326760.0 -3004.0
117 FG1506.ZCE 20141203 885.0 880.0 877.0 887.0 877.0 885.0 882.0 5.0 2.0 272300.0 480407.93 355556.0 28796.0
118 FG1506.ZCE 20141204 883.0 882.0 890.0 895.0 879.0 883.0 887.0 1.0 5.0 436908.0 775025.87 361868.0 6312.0
119 FG1506.ZCE 20141205 885.0 887.0 881.0 887.0 870.0 885.0 878.0 -2.0 -9.0 291152.0 511324.18 340198.0 -21670.0
120 FG1506.ZCE 20141208 882.0 878.0 888.0 890.0 880.0 882.0 885.0 4.0 7.0 257038.0 455129.28 346242.0 6044.0
121 FG1506.ZCE 20141209 891.0 885.0 882.0 892.0 875.0 891.0 885.0 6.0 0.0 477714.0 845180.17 364732.0 18490.0
122 FG1506.ZCE 20141210 892.0 885.0 897.0 899.0 886.0 892.0 892.0 7.0 7.0 345794.0 616642.05 372596.0 7864.0
123 FG1506.ZCE 20141211 889.0 892.0 887.0 910.0 885.0 889.0 900.0 -3.0 8.0 864478.0 1555245.38 385160.0 12564.0
124 FG1506.ZCE 20141212 902.0 900.0 889.0 903.0 888.0 902.0 897.0 2.0 -3.0 341342.0 612031.92 375834.0 -9326.0
125 FG1506.ZCE 20141215 910.0 897.0 903.0 914.0 898.0 910.0 907.0 13.0 10.0 575722.0 1044163.15 422110.0 46276.0
126 FG1506.ZCE 20141216 904.0 907.0 907.0 910.0 893.0 904.0 902.0 -3.0 -5.0 547270.0 987613.58 404524.0 -17586.0
127 FG1506.ZCE 20141217 895.0 902.0 901.0 904.0 888.0 895.0 897.0 -7.0 -5.0 413570.0 741583.54 387976.0 -16548.0
128 FG1506.ZCE 20141218 895.0 897.0 899.0 899.0 889.0 895.0 894.0 -2.0 -3.0 245894.0 439612.02 375970.0 -12006.0
129 FG1506.ZCE 20141219 901.0 894.0 895.0 902.0 890.0 901.0 897.0 7.0 3.0 268224.0 481158.7 383806.0 7836.0
130 FG1506.ZCE 20141222 889.0 897.0 903.0 906.0 889.0 889.0 898.0 -8.0 1.0 384958.0 691153.21 379024.0 -4782.0
131 FG1506.ZCE 20141223 888.0 898.0 886.0 892.0 880.0 888.0 886.0 -10.0 -12.0 236834.0 419751.81 340386.0 -38638.0
132 FG1506.ZCE 20141224 907.0 886.0 889.0 908.0 888.0 907.0 899.0 21.0 13.0 517320.0 930307.84 400048.0 59662.0
133 FG1506.ZCE 20141225 905.0 899.0 906.0 912.0 900.0 905.0 905.0 6.0 6.0 404586.0 732267.94 404996.0 4948.0
134 FG1506.ZCE 20141226 904.0 905.0 905.0 909.0 901.0 904.0 905.0 -1.0 0.0 175478.0 317447.69 400052.0 -4944.0
135 FG1506.ZCE 20141229 934.0 905.0 904.0 935.0 895.0 934.0 917.0 29.0 12.0 820586.0 1505462.01 499586.0 99534.0
136 FG1506.ZCE 20141230 954.0 917.0 941.0 954.0 938.0 954.0 948.0 37.0 31.0 476588.0 903995.59 530814.0 31228.0
137 FG1506.ZCE 20141231 949.0 948.0 966.0 968.0 946.0 949.0 956.0 1.0 8.0 742782.0 1419608.94 493668.0 -37146.0
138 FG1506.ZCE 20150105 955.0 956.0 944.0 964.0 941.0 955.0 955.0 -1.0 -1.0 748696.0 1429676.86 528296.0 34628.0
139 FG1506.ZCE 20150106 956.0 955.0 974.0 980.0 955.0 956.0 967.0 1.0 12.0 832268.0 1609801.38 542030.0 13734.0
140 FG1506.ZCE 20150107 953.0 967.0 950.0 956.0 945.0 953.0 950.0 -14.0 -17.0 465754.0 885311.61 522852.0 -19178.0
141 FG1506.ZCE 20150108 945.0 950.0 953.0 963.0 944.0 945.0 954.0 -5.0 4.0 502762.0 959287.88 501736.0 -21116.0
142 FG1506.ZCE 20150109 946.0 954.0 944.0 952.0 936.0 946.0 945.0 -8.0 -9.0 463558.0 876284.93 481552.0 -20184.0
143 FG1506.ZCE 20150112 925.0 945.0 946.0 949.0 923.0 925.0 935.0 -20.0 -10.0 679352.0 1270526.83 440862.0 -40690.0
144 FG1506.ZCE 20150113 924.0 935.0 922.0 929.0 918.0 924.0 925.0 -11.0 -10.0 249552.0 461626.46 429068.0 -11794.0
145 FG1506.ZCE 20150114 927.0 925.0 924.0 932.0 901.0 927.0 920.0 2.0 -5.0 490774.0 902659.94 386346.0 -42722.0
146 FG1506.ZCE 20150115 930.0 920.0 929.0 934.0 923.0 930.0 929.0 10.0 9.0 341818.0 634801.65 410262.0 23916.0
147 FG1506.ZCE 20150116 916.0 929.0 926.0 929.0 913.0 916.0 920.0 -13.0 -9.0 334300.0 615272.05 374002.0 -36260.0
148 FG1506.ZCE 20150119 915.0 920.0 913.0 920.0 907.0 915.0 914.0 -5.0 -6.0 399042.0 729466.41 387756.0 13754.0
149 FG1506.ZCE 20150120 911.0 914.0 914.0 920.0 910.0 911.0 915.0 -3.0 1.0 254968.0 466673.76 379982.0 -7774.0
150 FG1506.ZCE 20150121 914.0 915.0 910.0 922.0 907.0 914.0 916.0 -1.0 1.0 336982.0 617281.45 376060.0 -3922.0
151 FG1506.ZCE 20150122 915.0 916.0 918.0 924.0 913.0 915.0 918.0 -1.0 2.0 325526.0 597473.94 402784.0 26724.0
152 FG1506.ZCE 20150123 908.0 918.0 914.0 922.0 902.0 908.0 913.0 -10.0 -5.0 485672.0 887262.31 363508.0 -39276.0
153 FG1506.ZCE 20150126 900.0 913.0 905.0 910.0 895.0 900.0 902.0 -13.0 -11.0 353676.0 638074.75 348262.0 -15246.0
154 FG1506.ZCE 20150127 900.0 902.0 902.0 907.0 899.0 900.0 904.0 -2.0 2.0 218698.0 395244.44 357164.0 8902.0
155 FG1506.ZCE 20150128 902.0 904.0 901.0 907.0 896.0 902.0 902.0 -2.0 -2.0 178550.0 322234.49 349746.0 -7418.0
156 FG1506.ZCE 20150129 916.0 902.0 903.0 917.0 903.0 916.0 910.0 14.0 8.0 295360.0 537691.04 346136.0 -3610.0
157 FG1506.ZCE 20150130 909.0 910.0 915.0 917.0 907.0 909.0 912.0 -1.0 2.0 144958.0 264284.54 334692.0 -11444.0
158 FG1506.ZCE 20150202 912.0 912.0 912.0 917.0 909.0 912.0 913.0 0.0 1.0 121308.0 221413.39 331624.0 -3068.0
159 FG1506.ZCE 20150203 921.0 913.0 912.0 924.0 912.0 921.0 920.0 8.0 7.0 283174.0 520830.46 347120.0 15496.0
160 FG1506.ZCE 20150204 917.0 920.0 926.0 931.0 917.0 917.0 924.0 -3.0 4.0 251856.0 465670.45 352056.0 4936.0
161 FG1506.ZCE 20150205 912.0 924.0 917.0 923.0 911.0 912.0 916.0 -12.0 -8.0 203696.0 373358.94 346016.0 -6040.0
162 FG1506.ZCE 20150206 921.0 916.0 915.0 922.0 914.0 921.0 919.0 5.0 3.0 144628.0 265697.18 342152.0 -3864.0
163 FG1506.ZCE 20150209 925.0 919.0 921.0 928.0 920.0 925.0 924.0 6.0 5.0 161280.0 298074.93 343050.0 898.0
164 FG1506.ZCE 20150210 931.0 924.0 926.0 931.0 924.0 931.0 928.0 7.0 4.0 146876.0 272649.68 344814.0 1764.0
165 FG1506.ZCE 20150211 943.0 928.0 930.0 946.0 929.0 943.0 940.0 15.0 12.0 416784.0 783599.15 403690.0 58876.0
166 FG1506.ZCE 20150212 940.0 940.0 943.0 945.0 935.0 940.0 938.0 0.0 -2.0 146014.0 273977.72 390842.0 -12848.0
167 FG1506.ZCE 20150213 943.0 938.0 944.0 948.0 940.0 943.0 945.0 5.0 7.0 167762.0 317010.28 373768.0 -17074.0
168 FG1506.ZCE 20150216 946.0 945.0 944.0 950.0 936.0 946.0 942.0 1.0 -3.0 142176.0 267954.24 365080.0 -8688.0
169 FG1506.ZCE 20150217 939.0 942.0 947.0 947.0 938.0 939.0 942.0 -3.0 0.0 78024.0 147012.34 350892.0 -14188.0
170 FG1506.ZCE 20150225 938.0 942.0 938.0 939.0 934.0 938.0 936.0 -4.0 -6.0 74282.0 139112.59 346246.0 -4646.0
171 FG1506.ZCE 20150226 964.0 936.0 942.0 964.0 940.0 964.0 954.0 28.0 18.0 353972.0 675109.91 423136.0 76890.0
172 FG1506.ZCE 20150227 963.0 954.0 962.0 969.0 956.0 963.0 962.0 9.0 8.0 242496.0 466763.91 424738.0 1602.0
173 FG1506.ZCE 20150302 949.0 962.0 968.0 970.0 930.0 949.0 950.0 -13.0 -12.0 395722.0 751836.15 393074.0 -31664.0
174 FG1506.ZCE 20150303 944.0 950.0 949.0 951.0 939.0 944.0 943.0 -6.0 -7.0 166152.0 313480.68 357488.0 -35586.0
175 FG1506.ZCE 20150304 949.0 943.0 945.0 960.0 944.0 949.0 954.0 6.0 11.0 251892.0 480418.52 372886.0 15398.0
176 FG1506.ZCE 20150305 948.0 954.0 944.0 949.0 935.0 948.0 942.0 -6.0 -12.0 212592.0 400445.7 338504.0 -34382.0
177 FG1506.ZCE 20150306 942.0 942.0 948.0 956.0 940.0 942.0 949.0 0.0 7.0 189534.0 359558.34 336582.0 -1922.0
178 FG1506.ZCE 20150309 934.0 949.0 936.0 939.0 920.0 934.0 933.0 -15.0 -16.0 224194.0 418250.65 304550.0 -32032.0
179 FG1506.ZCE 20150310 923.0 933.0 935.0 940.0 922.0 923.0 928.0 -10.0 -5.0 159006.0 295221.56 288574.0 -15976.0
180 FG1506.ZCE 20150311 918.0 928.0 920.0 928.0 916.0 918.0 922.0 -10.0 -6.0 131348.0 242282.5 289342.0 768.0
181 FG1506.ZCE 20150312 926.0 922.0 917.0 928.0 915.0 926.0 923.0 4.0 1.0 158758.0 293039.86 285254.0 -4088.0
182 FG1506.ZCE 20150313 919.0 923.0 926.0 930.0 918.0 919.0 924.0 -4.0 1.0 114848.0 212293.9 288350.0 3096.0
183 FG1506.ZCE 20150316 925.0 924.0 915.0 927.0 912.0 925.0 922.0 1.0 -2.0 134844.0 248659.11 284930.0 -3420.0
184 FG1506.ZCE 20150317 927.0 922.0 925.0 936.0 922.0 927.0 931.0 5.0 9.0 192988.0 359246.92 268572.0 -16358.0
185 FG1506.ZCE 20150318 924.0 931.0 926.0 930.0 920.0 924.0 924.0 -7.0 -7.0 141866.0 262250.29 256330.0 -12242.0
186 FG1506.ZCE 20150319 943.0 924.0 929.0 946.0 928.0 943.0 938.0 19.0 14.0 252966.0 474698.44 259362.0 3032.0
187 FG1506.ZCE 20150320 951.0 938.0 944.0 953.0 942.0 951.0 948.0 13.0 10.0 256368.0 486219.26 278862.0 19500.0
188 FG1506.ZCE 20150323 956.0 948.0 955.0 961.0 949.0 956.0 955.0 8.0 7.0 190778.0 364354.17 273224.0 -5638.0
189 FG1506.ZCE 20150324 952.0 955.0 962.0 969.0 950.0 952.0 958.0 -3.0 3.0 209950.0 402081.92 264482.0 -8742.0
190 FG1506.ZCE 20150325 943.0 958.0 951.0 955.0 943.0 943.0 949.0 -15.0 -9.0 138748.0 263374.22 257048.0 -7434.0
191 FG1506.ZCE 20150326 956.0 949.0 945.0 957.0 940.0 956.0 950.0 7.0 1.0 186856.0 355028.82 262898.0 5850.0
192 FG1506.ZCE 20150327 949.0 950.0 955.0 955.0 940.0 949.0 946.0 -1.0 -4.0 189856.0 359314.32 247614.0 -15284.0
193 FG1506.ZCE 20150330 982.0 946.0 948.0 984.0 946.0 982.0 971.0 36.0 25.0 687290.0 1335369.56 312472.0 64858.0
194 FG1506.ZCE 20150331 948.0 971.0 981.0 985.0 947.0 948.0 966.0 -23.0 -5.0 473654.0 914828.74 242830.0 -69642.0
195 FG1506.ZCE 20150401 942.0 966.0 942.0 954.0 937.0 942.0 946.0 -24.0 -20.0 246230.0 465791.64 230326.0 -12504.0
196 FG1506.ZCE 20150402 916.0 946.0 947.0 951.0 915.0 916.0 932.0 -30.0 -14.0 344634.0 642109.83 228320.0 -2006.0
197 FG1506.ZCE 20150403 924.0 932.0 916.0 926.0 910.0 924.0 919.0 -8.0 -13.0 242412.0 445553.47 220514.0 -7806.0
198 FG1506.ZCE 20150407 920.0 919.0 925.0 932.0 920.0 920.0 927.0 1.0 8.0 156286.0 289686.26 174742.0 -45772.0
199 FG1506.ZCE 20150408 915.0 927.0 922.0 922.0 896.0 915.0 910.0 -12.0 -17.0 239100.0 435153.88 139710.0 -35032.0
200 FG1506.ZCE 20150409 903.0 910.0 911.0 915.0 901.0 903.0 910.0 -7.0 0.0 95502.0 173719.52 110468.0 -29242.0
201 FG1506.ZCE 20150410 892.0 910.0 900.0 904.0 890.0 892.0 898.0 -18.0 -12.0 76088.0 136582.45 105200.0 -5268.0
202 FG1506.ZCE 20150413 920.0 898.0 899.0 921.0 896.0 920.0 909.0 22.0 11.0 65802.0 119681.02 89992.0 -15208.0
203 FG1506.ZCE 20150414 919.0 909.0 916.0 925.0 914.0 919.0 920.0 10.0 11.0 48872.0 89944.91 76302.0 -13690.0
204 FG1506.ZCE 20150415 922.0 920.0 919.0 929.0 919.0 922.0 924.0 2.0 4.0 32290.0 59663.58 72664.0 -3638.0
205 FG1506.ZCE 20150416 914.0 924.0 925.0 930.0 910.0 914.0 921.0 -10.0 -3.0 39568.0 72908.71 65906.0 -6758.0
206 FG1506.ZCE 20150417 919.0 921.0 915.0 922.0 910.0 919.0 918.0 -2.0 -3.0 19168.0 35199.32 62230.0 -3676.0
207 FG1506.ZCE 20150420 910.0 918.0 926.0 928.0 909.0 910.0 917.0 -8.0 -1.0 23032.0 42234.37 58228.0 -4002.0
208 FG1506.ZCE 20150421 924.0 917.0 908.0 927.0 906.0 924.0 919.0 7.0 2.0 22990.0 42276.39 54406.0 -3822.0
209 FG1506.ZCE 20150422 933.0 919.0 926.0 936.0 922.0 933.0 929.0 14.0 10.0 30156.0 56055.38 50332.0 -4074.0
210 FG1506.ZCE 20150423 929.0 929.0 931.0 940.0 927.0 929.0 933.0 0.0 4.0 18370.0 34282.82 48914.0 -1418.0
211 FG1506.ZCE 20150424 937.0 933.0 934.0 942.0 928.0 937.0 935.0 4.0 2.0 29950.0 56035.27 45218.0 -3696.0
212 FG1506.ZCE 20150427 948.0 935.0 940.0 950.0 935.0 948.0 943.0 13.0 8.0 27702.0 52237.78 47662.0 2444.0
213 FG1506.ZCE 20150428 937.0 943.0 950.0 951.0 931.0 937.0 939.0 -6.0 -4.0 15340.0 28819.78 46168.0 -1494.0
214 FG1506.ZCE 20150429 922.0 939.0 930.0 936.0 916.0 922.0 925.0 -17.0 -14.0 18982.0 35109.62 44492.0 -1676.0
215 FG1506.ZCE 20150430 923.0 925.0 926.0 933.0 922.0 923.0 926.0 -2.0 1.0 15660.0 28988.53 40256.0 -4236.0
216 FG1506.ZCE 20150504 936.0 926.0 927.0 936.0 923.0 936.0 930.0 10.0 4.0 10200.0 18976.56 39964.0 -292.0
217 FG1506.ZCE 20150505 936.0 930.0 936.0 946.0 930.0 936.0 938.0 6.0 8.0 14806.0 27766.61 39816.0 -148.0
218 FG1506.ZCE 20150506 938.0 938.0 940.0 942.0 930.0 938.0 936.0 0.0 -2.0 8494.0 15907.75 38536.0 -1280.0
219 FG1506.ZCE 20150507 937.0 936.0 931.0 939.0 925.0 937.0 932.0 1.0 -4.0 11918.0 22223.06 31300.0 -7236.0
220 FG1506.ZCE 20150508 946.0 932.0 933.0 950.0 931.0 946.0 942.0 14.0 10.0 17342.0 32679.56 25656.0 -5644.0
221 FG1506.ZCE 20150511 935.0 942.0 948.0 950.0 935.0 935.0 939.0 -7.0 -3.0 10918.0 20509.53 23542.0 -2114.0
222 FG1506.ZCE 20150512 929.0 939.0 932.0 935.0 929.0 929.0 932.0 -10.0 -7.0 6360.0 11854.92 21980.0 -1562.0
223 FG1506.ZCE 20150513 925.0 932.0 930.0 932.0 920.0 925.0 926.0 -7.0 -6.0 5930.0 10980.24 19440.0 -2540.0
224 FG1506.ZCE 20150514 930.0 926.0 922.0 930.0 916.0 930.0 922.0 4.0 -4.0 8710.0 16065.95 17202.0 -2238.0
225 FG1506.ZCE 20150515 936.0 922.0 928.0 941.0 924.0 936.0 933.0 14.0 11.0 7428.0 13857.26 17544.0 342.0
226 FG1506.ZCE 20150518 929.0 933.0 937.0 943.0 927.0 929.0 936.0 -4.0 3.0 6026.0 11275.16 14408.0 -3136.0
227 FG1506.ZCE 20150519 924.0 936.0 928.0 930.0 922.0 924.0 926.0 -12.0 -10.0 1878.0 3478.25 13694.0 -714.0
228 FG1506.ZCE 20150520 913.0 926.0 921.0 921.0 904.0 913.0 913.0 -13.0 -13.0 6074.0 11092.53 11002.0 -2692.0
229 FG1506.ZCE 20150521 910.0 913.0 915.0 918.0 910.0 910.0 915.0 -3.0 2.0 2028.0 3709.6 10550.0 -452.0
230 FG1506.ZCE 20150522 910.0 915.0 913.0 927.0 909.0 910.0 917.0 -5.0 2.0 5982.0 10976.32 9288.0 -1262.0
231 FG1506.ZCE 20150525 910.0 917.0 910.0 914.0 906.0 910.0 909.0 -7.0 -8.0 1666.0 3029.43 8532.0 -756.0
232 FG1506.ZCE 20150526 907.0 909.0 913.0 919.0 907.0 907.0 914.0 -2.0 5.0 2900.0 5303.25 7480.0 -1052.0
233 FG1506.ZCE 20150527 910.0 914.0 909.0 912.0 907.0 910.0 910.0 -4.0 -4.0 2358.0 4291.82 6154.0 -1326.0
234 FG1506.ZCE 20150528 915.0 910.0 912.0 916.0 901.0 915.0 909.0 5.0 -1.0 2638.0 4795.22 5296.0 -858.0
235 FG1506.ZCE 20150529 913.0 909.0 918.0 931.0 891.0 913.0 913.0 4.0 4.0 6890.0 12580.02 1664.0 -3632.0
236 FG1506.ZCE 20150601 913.0 913.0 917.0 925.0 911.0 913.0 918.0 0.0 5.0 764.0 1402.39 1166.0 -498.0
237 FG1506.ZCE 20150602 912.0 918.0 916.0 916.0 912.0 912.0 915.0 -6.0 -3.0 148.0 270.7 1106.0 -60.0
238 FG1506.ZCE 20150603 934.0 915.0 930.0 934.0 930.0 934.0 933.0 19.0 18.0 56.0 104.45 1050.0 -56.0
239 FG1506.ZCE 20150604 921.0 933.0 921.0 921.0 921.0 921.0 921.0 -12.0 -12.0 248.0 456.82 1050.0 0.0
240 FG1506.ZCE 20150605 930.0 921.0 930.0 930.0 930.0 930.0 930.0 9.0 9.0 20.0 37.2 1030.0 -20.0
241 FG1506.ZCE 20150608 910.0 930.0 900.0 910.0 896.0 910.0 906.0 -20.0 -24.0 176.0 318.74 976.0 -54.0
242 FG1506.ZCE 20150609 914.0 906.0 913.0 914.0 913.0 914.0 913.0 8.0 7.0 190.0 347.02 786.0 -190.0
243 FG1506.ZCE 20150610 915.0 913.0 911.0 915.0 911.0 915.0 914.0 2.0 1.0 52.0 95.07 734.0 -52.0
244 FG1506.ZCE 20150611 927.0 914.0 912.0 927.0 912.0 927.0 922.0 13.0 8.0 6.0 11.06 728.0 -6.0
245 FG1506.ZCE 20150612 922.0 922.0 0.0 0.0 0.0 0.0 -728.0
data/FG/FG1507.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1507.ZCE,20140715,905.0,901.0,905.0,905.0,905.0,905.0,905.0,4.0,4.0,2.0,3.62,2.0,2.0,
FG1507.ZCE,20140716,924.0,905.0,922.0,924.0,922.0,924.0,923.0,19.0,18.0,4.0,7.38,6.0,4.0,
FG1507.ZCE,20140717,930.0,923.0,926.0,932.0,926.0,930.0,930.0,7.0,7.0,24.0,44.63,18.0,12.0,
FG1507.ZCE,20140718,921.0,930.0,924.0,924.0,921.0,921.0,922.0,-9.0,-8.0,8.0,14.76,22.0,4.0,
FG1507.ZCE,20140721,927.0,922.0,933.0,933.0,927.0,927.0,930.0,5.0,8.0,8.0,14.88,20.0,-2.0,
FG1507.ZCE,20140722,,930.0,,,,,925.0,,-5.0,0.0,0.0,20.0,0.0,
FG1507.ZCE,20140723,916.0,925.0,916.0,916.0,916.0,916.0,916.0,-9.0,-9.0,2.0,3.66,18.0,-2.0,
FG1507.ZCE,20140724,916.0,916.0,916.0,916.0,916.0,916.0,916.0,0.0,0.0,2.0,3.66,20.0,2.0,
FG1507.ZCE,20140725,901.0,916.0,908.0,911.0,892.0,901.0,906.0,-15.0,-10.0,52.0,94.21,56.0,36.0,
FG1507.ZCE,20140728,897.0,906.0,897.0,897.0,897.0,897.0,897.0,-9.0,-9.0,2.0,3.59,56.0,0.0,
FG1507.ZCE,20140729,923.0,897.0,912.0,923.0,912.0,923.0,919.0,26.0,22.0,48.0,88.26,56.0,0.0,
FG1507.ZCE,20140730,912.0,919.0,914.0,916.0,912.0,912.0,914.0,-7.0,-5.0,78.0,142.56,90.0,34.0,
FG1507.ZCE,20140731,909.0,914.0,914.0,914.0,893.0,909.0,901.0,-5.0,-13.0,104.0,187.44,54.0,-36.0,
FG1507.ZCE,20140801,907.0,901.0,908.0,908.0,907.0,907.0,908.0,6.0,7.0,8.0,14.52,56.0,2.0,
FG1507.ZCE,20140804,917.0,908.0,914.0,917.0,914.0,917.0,916.0,9.0,8.0,46.0,84.31,96.0,40.0,
FG1507.ZCE,20140805,920.0,916.0,921.0,921.0,917.0,920.0,919.0,4.0,3.0,18.0,33.1,108.0,12.0,
FG1507.ZCE,20140806,923.0,919.0,919.0,925.0,916.0,923.0,922.0,4.0,3.0,14.0,25.81,106.0,-2.0,
FG1507.ZCE,20140807,929.0,922.0,925.0,931.0,925.0,929.0,929.0,7.0,7.0,68.0,126.3,74.0,-32.0,
FG1507.ZCE,20140808,918.0,929.0,923.0,923.0,918.0,918.0,921.0,-11.0,-8.0,6.0,11.05,74.0,0.0,
FG1507.ZCE,20140811,924.0,921.0,923.0,925.0,923.0,924.0,924.0,3.0,3.0,6.0,11.09,74.0,0.0,
FG1507.ZCE,20140812,920.0,924.0,920.0,920.0,920.0,920.0,920.0,-4.0,-4.0,2.0,3.68,72.0,-2.0,
FG1507.ZCE,20140813,921.0,920.0,925.0,934.0,919.0,921.0,929.0,1.0,9.0,54.0,100.31,74.0,2.0,
FG1507.ZCE,20140814,910.0,929.0,916.0,916.0,901.0,910.0,906.0,-19.0,-23.0,38.0,68.88,74.0,0.0,
FG1507.ZCE,20140815,908.0,906.0,908.0,913.0,907.0,908.0,908.0,2.0,2.0,34.0,61.76,70.0,-4.0,
FG1507.ZCE,20140818,918.0,908.0,919.0,919.0,918.0,918.0,919.0,10.0,11.0,4.0,7.35,72.0,2.0,
FG1507.ZCE,20140819,923.0,919.0,918.0,923.0,916.0,923.0,921.0,4.0,2.0,22.0,40.53,64.0,-8.0,
FG1507.ZCE,20140820,923.0,921.0,935.0,935.0,920.0,923.0,925.0,2.0,4.0,26.0,48.11,66.0,2.0,
FG1507.ZCE,20140821,923.0,925.0,924.0,929.0,921.0,923.0,925.0,-2.0,0.0,40.0,74.01,70.0,4.0,
FG1507.ZCE,20140822,924.0,925.0,924.0,924.0,924.0,924.0,924.0,-1.0,-1.0,2.0,3.7,70.0,0.0,
FG1507.ZCE,20140825,928.0,924.0,926.0,930.0,926.0,928.0,929.0,4.0,5.0,10.0,18.58,70.0,0.0,
FG1507.ZCE,20140826,922.0,929.0,922.0,926.0,922.0,922.0,923.0,-7.0,-6.0,6.0,11.08,70.0,0.0,
FG1507.ZCE,20140827,926.0,923.0,925.0,931.0,925.0,926.0,928.0,3.0,5.0,30.0,55.67,80.0,10.0,
FG1507.ZCE,20140828,910.0,928.0,923.0,925.0,910.0,910.0,920.0,-18.0,-8.0,26.0,47.84,66.0,-14.0,
FG1507.ZCE,20140829,914.0,920.0,907.0,914.0,906.0,914.0,909.0,-6.0,-11.0,22.0,39.99,68.0,2.0,
FG1507.ZCE,20140901,880.0,909.0,912.0,912.0,880.0,880.0,894.0,-29.0,-15.0,30.0,53.63,88.0,20.0,
FG1507.ZCE,20140902,887.0,894.0,883.0,887.0,881.0,887.0,884.0,-7.0,-10.0,12.0,21.2,80.0,-8.0,
FG1507.ZCE,20140903,890.0,884.0,890.0,890.0,889.0,890.0,890.0,6.0,6.0,10.0,17.79,84.0,4.0,
FG1507.ZCE,20140904,889.0,890.0,889.0,891.0,889.0,889.0,890.0,-1.0,0.0,8.0,14.23,84.0,0.0,
FG1507.ZCE,20140905,857.0,890.0,888.0,888.0,854.0,857.0,861.0,-33.0,-29.0,222.0,382.42,282.0,198.0,
FG1507.ZCE,20140909,849.0,861.0,856.0,860.0,848.0,849.0,853.0,-12.0,-8.0,134.0,228.72,310.0,28.0,
FG1507.ZCE,20140910,840.0,853.0,850.0,850.0,840.0,840.0,844.0,-13.0,-9.0,62.0,104.66,346.0,36.0,
FG1507.ZCE,20140911,842.0,844.0,838.0,843.0,836.0,842.0,841.0,-2.0,-3.0,44.0,74.0,348.0,2.0,
FG1507.ZCE,20140912,859.0,841.0,854.0,859.0,852.0,859.0,855.0,18.0,14.0,16.0,27.34,344.0,-4.0,
FG1507.ZCE,20140915,875.0,855.0,859.0,879.0,859.0,875.0,868.0,20.0,13.0,126.0,218.65,336.0,-8.0,
FG1507.ZCE,20140916,875.0,868.0,873.0,888.0,870.0,875.0,876.0,7.0,8.0,54.0,94.6,336.0,0.0,
FG1507.ZCE,20140917,895.0,876.0,883.0,901.0,874.0,895.0,893.0,19.0,17.0,684.0,1220.96,452.0,116.0,
FG1507.ZCE,20140918,888.0,893.0,895.0,895.0,884.0,888.0,888.0,-5.0,-5.0,122.0,216.58,406.0,-46.0,
FG1507.ZCE,20140919,878.0,888.0,885.0,885.0,873.0,878.0,879.0,-10.0,-9.0,80.0,140.65,396.0,-10.0,
FG1507.ZCE,20140922,860.0,879.0,877.0,877.0,854.0,860.0,863.0,-19.0,-16.0,92.0,158.8,462.0,66.0,
FG1507.ZCE,20140923,894.0,863.0,863.0,897.0,863.0,894.0,886.0,31.0,23.0,196.0,347.12,458.0,-4.0,
FG1507.ZCE,20140924,887.0,886.0,883.0,894.0,881.0,887.0,889.0,1.0,3.0,156.0,277.48,456.0,-2.0,
FG1507.ZCE,20140925,861.0,889.0,883.0,884.0,858.0,861.0,867.0,-28.0,-22.0,728.0,1262.02,734.0,278.0,
FG1507.ZCE,20140926,856.0,867.0,862.0,868.0,856.0,856.0,864.0,-11.0,-3.0,354.0,611.82,414.0,-320.0,
FG1507.ZCE,20140929,852.0,864.0,862.0,864.0,851.0,852.0,855.0,-12.0,-9.0,48.0,82.06,410.0,-4.0,
FG1507.ZCE,20140930,851.0,855.0,861.0,861.0,850.0,851.0,856.0,-4.0,1.0,32.0,54.79,408.0,-2.0,
FG1507.ZCE,20141008,840.0,856.0,853.0,853.0,837.0,840.0,843.0,-16.0,-13.0,114.0,192.12,420.0,12.0,
FG1507.ZCE,20141009,851.0,843.0,841.0,853.0,838.0,851.0,844.0,8.0,1.0,126.0,212.62,412.0,-8.0,
FG1507.ZCE,20141010,847.0,844.0,847.0,851.0,844.0,847.0,847.0,3.0,3.0,204.0,345.65,450.0,38.0,
FG1507.ZCE,20141013,857.0,847.0,847.0,866.0,845.0,857.0,859.0,10.0,12.0,132.0,226.69,406.0,-44.0,
FG1507.ZCE,20141014,868.0,859.0,850.0,869.0,850.0,868.0,860.0,9.0,1.0,38.0,65.35,414.0,8.0,
FG1507.ZCE,20141015,864.0,860.0,866.0,870.0,863.0,864.0,865.0,4.0,5.0,88.0,152.32,412.0,-2.0,
FG1507.ZCE,20141016,858.0,865.0,859.0,864.0,854.0,858.0,858.0,-7.0,-7.0,104.0,178.51,404.0,-8.0,
FG1507.ZCE,20141017,852.0,858.0,859.0,859.0,849.0,852.0,851.0,-6.0,-7.0,38.0,64.69,402.0,-2.0,
FG1507.ZCE,20141020,847.0,851.0,855.0,855.0,847.0,847.0,851.0,-4.0,0.0,18.0,30.62,404.0,2.0,
FG1507.ZCE,20141021,852.0,851.0,851.0,852.0,851.0,852.0,852.0,1.0,1.0,14.0,23.84,402.0,-2.0,
FG1507.ZCE,20141022,847.0,852.0,848.0,848.0,847.0,847.0,848.0,-5.0,-4.0,8.0,13.0,402.0,0.0,
FG1507.ZCE,20141023,848.0,848.0,848.0,848.0,848.0,848.0,848.0,0.0,0.0,2.0,3.39,402.0,0.0,
FG1507.ZCE,20141024,854.0,848.0,852.0,855.0,851.0,854.0,853.0,6.0,5.0,18.0,30.72,402.0,0.0,
FG1507.ZCE,20141027,853.0,853.0,853.0,853.0,853.0,853.0,853.0,0.0,0.0,2.0,3.41,400.0,-2.0,
FG1507.ZCE,20141028,844.0,853.0,845.0,848.0,842.0,844.0,845.0,-9.0,-8.0,50.0,84.51,398.0,-2.0,
FG1507.ZCE,20141029,847.0,845.0,846.0,847.0,846.0,847.0,847.0,2.0,2.0,4.0,6.77,398.0,0.0,
FG1507.ZCE,20141030,852.0,847.0,851.0,856.0,850.0,852.0,853.0,5.0,6.0,62.0,105.74,404.0,6.0,
FG1507.ZCE,20141031,856.0,853.0,850.0,856.0,849.0,856.0,851.0,3.0,-2.0,26.0,44.24,414.0,10.0,
FG1507.ZCE,20141103,859.0,851.0,857.0,863.0,857.0,859.0,860.0,8.0,9.0,34.0,58.46,408.0,-6.0,
FG1507.ZCE,20141104,847.0,860.0,858.0,858.0,845.0,847.0,851.0,-13.0,-9.0,22.0,37.45,402.0,-6.0,
FG1507.ZCE,20141105,836.0,851.0,846.0,847.0,836.0,836.0,842.0,-15.0,-9.0,40.0,67.32,400.0,-2.0,
FG1507.ZCE,20141106,849.0,842.0,836.0,849.0,836.0,849.0,843.0,7.0,1.0,58.0,97.81,398.0,-2.0,
FG1507.ZCE,20141107,850.0,843.0,849.0,854.0,840.0,850.0,850.0,7.0,7.0,88.0,149.54,422.0,24.0,
FG1507.ZCE,20141110,853.0,850.0,850.0,860.0,850.0,853.0,856.0,3.0,6.0,54.0,92.42,406.0,-16.0,
FG1507.ZCE,20141111,857.0,856.0,852.0,857.0,851.0,857.0,854.0,1.0,-2.0,18.0,30.75,398.0,-8.0,
FG1507.ZCE,20141112,872.0,854.0,858.0,886.0,858.0,872.0,876.0,18.0,22.0,84.0,147.17,408.0,10.0,
FG1507.ZCE,20141113,876.0,876.0,872.0,876.0,870.0,876.0,873.0,0.0,-3.0,32.0,55.86,408.0,0.0,
FG1507.ZCE,20141114,886.0,873.0,885.0,896.0,880.0,886.0,887.0,13.0,14.0,44.0,78.06,406.0,-2.0,
FG1507.ZCE,20141117,875.0,887.0,888.0,888.0,875.0,875.0,880.0,-12.0,-7.0,50.0,88.04,394.0,-12.0,
FG1507.ZCE,20141118,860.0,880.0,857.0,862.0,855.0,860.0,858.0,-20.0,-22.0,32.0,54.93,392.0,-2.0,
FG1507.ZCE,20141119,868.0,858.0,855.0,869.0,855.0,868.0,860.0,10.0,2.0,46.0,79.1,392.0,0.0,
FG1507.ZCE,20141120,862.0,860.0,867.0,868.0,862.0,862.0,866.0,2.0,6.0,10.0,17.33,390.0,-2.0,
FG1507.ZCE,20141121,845.0,866.0,856.0,857.0,845.0,845.0,855.0,-21.0,-11.0,80.0,136.81,400.0,10.0,
FG1507.ZCE,20141124,846.0,855.0,849.0,849.0,846.0,846.0,848.0,-9.0,-7.0,6.0,10.18,400.0,0.0,
FG1507.ZCE,20141125,854.0,848.0,846.0,854.0,844.0,854.0,851.0,6.0,3.0,20.0,34.04,390.0,-10.0,
FG1507.ZCE,20141126,851.0,851.0,853.0,853.0,850.0,851.0,852.0,0.0,1.0,10.0,17.04,390.0,0.0,
FG1507.ZCE,20141127,866.0,852.0,853.0,866.0,853.0,866.0,858.0,14.0,6.0,18.0,30.9,392.0,2.0,
FG1507.ZCE,20141128,862.0,858.0,860.0,870.0,860.0,862.0,867.0,4.0,9.0,24.0,41.61,390.0,-2.0,
FG1507.ZCE,20141201,848.0,867.0,841.0,854.0,841.0,848.0,850.0,-19.0,-17.0,54.0,91.81,390.0,0.0,
FG1507.ZCE,20141202,863.0,850.0,863.0,873.0,863.0,863.0,867.0,13.0,17.0,90.0,155.98,348.0,-42.0,
FG1507.ZCE,20141203,870.0,867.0,871.0,871.0,867.0,870.0,869.0,3.0,2.0,60.0,104.3,310.0,-38.0,
FG1507.ZCE,20141204,867.0,869.0,875.0,878.0,867.0,867.0,876.0,-2.0,7.0,18.0,31.54,296.0,-14.0,
FG1507.ZCE,20141205,873.0,876.0,869.0,873.0,861.0,873.0,867.0,-3.0,-9.0,40.0,69.38,288.0,-8.0,
FG1507.ZCE,20141208,871.0,867.0,874.0,874.0,870.0,871.0,872.0,4.0,5.0,14.0,24.41,282.0,-6.0,
FG1507.ZCE,20141209,873.0,872.0,867.0,878.0,867.0,873.0,871.0,1.0,-1.0,16.0,27.88,274.0,-8.0,
FG1507.ZCE,20141210,882.0,871.0,880.0,888.0,877.0,882.0,880.0,11.0,9.0,386.0,679.32,342.0,68.0,
FG1507.ZCE,20141211,875.0,880.0,877.0,893.0,875.0,875.0,886.0,-5.0,6.0,156.0,276.41,422.0,80.0,
FG1507.ZCE,20141212,886.0,886.0,878.0,886.0,877.0,886.0,883.0,0.0,-3.0,730.0,1289.18,980.0,558.0,
FG1507.ZCE,20141215,892.0,883.0,889.0,896.0,883.0,892.0,889.0,9.0,6.0,236.0,419.77,1074.0,94.0,
FG1507.ZCE,20141216,888.0,889.0,888.0,888.0,879.0,888.0,884.0,-1.0,-5.0,96.0,169.74,1068.0,-6.0,
FG1507.ZCE,20141217,882.0,884.0,885.0,885.0,875.0,882.0,881.0,-2.0,-3.0,68.0,119.87,1062.0,-6.0,
FG1507.ZCE,20141218,878.0,881.0,881.0,882.0,875.0,878.0,879.0,-3.0,-2.0,58.0,101.98,1062.0,0.0,
FG1507.ZCE,20141219,886.0,879.0,880.0,886.0,880.0,886.0,883.0,7.0,4.0,38.0,67.14,1066.0,4.0,
FG1507.ZCE,20141222,877.0,883.0,887.0,889.0,877.0,877.0,882.0,-6.0,-1.0,100.0,176.36,1062.0,-4.0,
FG1507.ZCE,20141223,873.0,882.0,868.0,875.0,847.0,873.0,870.0,-9.0,-12.0,88.0,153.08,1070.0,8.0,
FG1507.ZCE,20141224,889.0,870.0,875.0,889.0,875.0,889.0,884.0,19.0,14.0,162.0,286.43,1062.0,-8.0,
FG1507.ZCE,20141225,888.0,884.0,890.0,893.0,884.0,888.0,888.0,4.0,4.0,44.0,78.18,1066.0,4.0,
FG1507.ZCE,20141226,892.0,888.0,887.0,892.0,887.0,892.0,889.0,4.0,1.0,40.0,71.1,1064.0,-2.0,
FG1507.ZCE,20141229,922.0,889.0,887.0,922.0,881.0,922.0,902.0,33.0,13.0,450.0,811.38,1102.0,38.0,
FG1507.ZCE,20141230,939.0,902.0,929.0,939.0,928.0,939.0,934.0,37.0,32.0,326.0,609.19,1262.0,160.0,
FG1507.ZCE,20141231,931.0,934.0,949.0,951.0,930.0,931.0,938.0,-3.0,4.0,340.0,638.08,1164.0,-98.0,
FG1507.ZCE,20150105,938.0,938.0,935.0,945.0,928.0,938.0,938.0,0.0,0.0,274.0,513.86,1176.0,12.0,
FG1507.ZCE,20150106,938.0,938.0,941.0,960.0,938.0,938.0,946.0,0.0,8.0,326.0,617.02,980.0,-196.0,
FG1507.ZCE,20150107,934.0,946.0,936.0,936.0,930.0,934.0,931.0,-12.0,-15.0,178.0,331.41,978.0,-2.0,
FG1507.ZCE,20150108,929.0,931.0,941.0,943.0,929.0,929.0,935.0,-2.0,4.0,114.0,213.19,972.0,-6.0,
FG1507.ZCE,20150109,926.0,935.0,928.0,934.0,923.0,926.0,927.0,-9.0,-8.0,82.0,151.96,954.0,-18.0,
FG1507.ZCE,20150112,910.0,927.0,927.0,929.0,910.0,910.0,919.0,-17.0,-8.0,220.0,404.37,900.0,-54.0,
FG1507.ZCE,20150113,909.0,919.0,902.0,911.0,902.0,909.0,909.0,-10.0,-10.0,74.0,134.55,888.0,-12.0,
FG1507.ZCE,20150114,905.0,909.0,913.0,913.0,889.0,905.0,903.0,-4.0,-6.0,88.0,158.93,916.0,28.0,
FG1507.ZCE,20150115,916.0,903.0,915.0,916.0,909.0,916.0,913.0,13.0,10.0,38.0,69.37,916.0,0.0,
FG1507.ZCE,20150116,908.0,913.0,907.0,908.0,900.0,908.0,902.0,-5.0,-11.0,28.0,50.53,924.0,8.0,
FG1507.ZCE,20150119,902.0,902.0,897.0,903.0,895.0,902.0,899.0,0.0,-3.0,28.0,50.36,938.0,14.0,
FG1507.ZCE,20150120,902.0,899.0,896.0,906.0,896.0,902.0,904.0,3.0,5.0,96.0,173.6,950.0,12.0,
FG1507.ZCE,20150121,900.0,904.0,899.0,905.0,899.0,900.0,902.0,-4.0,-2.0,16.0,28.86,952.0,2.0,
FG1507.ZCE,20150122,903.0,902.0,905.0,907.0,903.0,903.0,905.0,1.0,3.0,8.0,14.47,952.0,0.0,
FG1507.ZCE,20150123,895.0,905.0,906.0,907.0,895.0,895.0,901.0,-10.0,-4.0,26.0,46.84,948.0,-4.0,
FG1507.ZCE,20150126,887.0,901.0,897.0,897.0,886.0,887.0,889.0,-14.0,-12.0,46.0,81.8,938.0,-10.0,
FG1507.ZCE,20150127,891.0,889.0,892.0,895.0,891.0,891.0,892.0,2.0,3.0,30.0,53.52,938.0,0.0,
FG1507.ZCE,20150128,,892.0,,,,,892.0,,0.0,0.0,0.0,938.0,0.0,
FG1507.ZCE,20150129,902.0,892.0,892.0,904.0,892.0,902.0,898.0,10.0,6.0,24.0,43.08,930.0,-8.0,
FG1507.ZCE,20150130,901.0,898.0,902.0,902.0,898.0,901.0,900.0,3.0,2.0,16.0,28.8,930.0,0.0,
FG1507.ZCE,20150202,,900.0,,,,,900.0,,0.0,0.0,0.0,930.0,0.0,
FG1507.ZCE,20150203,910.0,900.0,906.0,910.0,905.0,910.0,907.0,10.0,7.0,80.0,145.19,908.0,-22.0,
FG1507.ZCE,20150204,917.0,907.0,916.0,920.0,916.0,917.0,919.0,10.0,12.0,30.0,55.12,888.0,-20.0,
FG1507.ZCE,20150205,910.0,919.0,910.0,910.0,910.0,910.0,910.0,-9.0,-9.0,2.0,3.64,888.0,0.0,
FG1507.ZCE,20150206,911.0,910.0,913.0,913.0,911.0,911.0,913.0,1.0,3.0,68.0,124.13,888.0,0.0,
FG1507.ZCE,20150209,915.0,913.0,920.0,921.0,913.0,915.0,915.0,2.0,2.0,48.0,87.8,876.0,-12.0,
FG1507.ZCE,20150210,917.0,915.0,917.0,917.0,917.0,917.0,917.0,2.0,2.0,2.0,3.67,876.0,0.0,
FG1507.ZCE,20150211,931.0,917.0,926.0,937.0,926.0,931.0,933.0,14.0,16.0,302.0,563.3,698.0,-178.0,
FG1507.ZCE,20150212,926.0,933.0,927.0,927.0,926.0,926.0,926.0,-7.0,-7.0,40.0,74.1,696.0,-2.0,
FG1507.ZCE,20150213,935.0,926.0,936.0,936.0,935.0,935.0,935.0,9.0,9.0,36.0,67.32,676.0,-20.0,
FG1507.ZCE,20150216,937.0,935.0,937.0,937.0,937.0,937.0,937.0,2.0,2.0,2.0,3.75,676.0,0.0,
FG1507.ZCE,20150217,936.0,937.0,936.0,936.0,936.0,936.0,936.0,-1.0,-1.0,14.0,26.21,676.0,0.0,
FG1507.ZCE,20150225,927.0,936.0,926.0,927.0,926.0,927.0,926.0,-9.0,-10.0,6.0,11.12,678.0,2.0,
FG1507.ZCE,20150226,951.0,926.0,931.0,951.0,931.0,951.0,947.0,25.0,21.0,394.0,746.36,400.0,-278.0,
FG1507.ZCE,20150227,959.0,947.0,956.0,961.0,949.0,959.0,956.0,12.0,9.0,112.0,214.11,324.0,-76.0,
FG1507.ZCE,20150302,942.0,956.0,963.0,963.0,932.0,942.0,940.0,-14.0,-16.0,32.0,60.18,318.0,-6.0,
FG1507.ZCE,20150303,941.0,940.0,932.0,941.0,928.0,941.0,934.0,1.0,-6.0,8.0,14.94,316.0,-2.0,
FG1507.ZCE,20150304,,934.0,,,,,936.0,,2.0,0.0,0.0,316.0,0.0,
FG1507.ZCE,20150305,935.0,936.0,930.0,935.0,930.0,935.0,933.0,-1.0,-3.0,6.0,11.2,314.0,-2.0,
FG1507.ZCE,20150306,931.0,933.0,948.0,948.0,931.0,931.0,941.0,-2.0,8.0,18.0,33.86,318.0,4.0,
FG1507.ZCE,20150309,927.0,941.0,928.0,928.0,927.0,927.0,928.0,-14.0,-13.0,6.0,11.13,322.0,4.0,
FG1507.ZCE,20150310,916.0,928.0,918.0,918.0,916.0,916.0,917.0,-12.0,-11.0,4.0,7.34,318.0,-4.0,
FG1507.ZCE,20150311,911.0,917.0,918.0,918.0,911.0,911.0,914.0,-6.0,-3.0,14.0,25.6,308.0,-10.0,
FG1507.ZCE,20150312,915.0,914.0,917.0,917.0,915.0,915.0,916.0,1.0,2.0,8.0,14.65,306.0,-2.0,
FG1507.ZCE,20150313,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150316,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150317,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150318,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150319,,916.0,,,,,928.0,,12.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150320,,928.0,,,,,939.0,,11.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150323,943.0,939.0,941.0,943.0,940.0,943.0,941.0,4.0,2.0,20.0,37.63,288.0,-18.0,
FG1507.ZCE,20150324,946.0,941.0,946.0,947.0,944.0,946.0,946.0,5.0,5.0,46.0,86.99,282.0,-6.0,
FG1507.ZCE,20150325,935.0,946.0,938.0,938.0,935.0,935.0,937.0,-11.0,-9.0,4.0,7.49,280.0,-2.0,
FG1507.ZCE,20150326,,937.0,,,,,942.0,,5.0,0.0,0.0,280.0,0.0,
FG1507.ZCE,20150327,,942.0,,,,,942.0,,0.0,0.0,0.0,280.0,0.0,
FG1507.ZCE,20150330,960.0,942.0,956.0,964.0,956.0,960.0,960.0,18.0,18.0,16.0,30.72,278.0,-2.0,
FG1507.ZCE,20150331,948.0,960.0,955.0,956.0,948.0,948.0,952.0,-12.0,-8.0,50.0,95.2,278.0,0.0,
FG1507.ZCE,20150401,936.0,952.0,936.0,936.0,936.0,936.0,936.0,-16.0,-16.0,2.0,3.74,278.0,0.0,
FG1507.ZCE,20150402,910.0,936.0,910.0,910.0,910.0,910.0,910.0,-26.0,-26.0,2.0,3.64,276.0,-2.0,
FG1507.ZCE,20150403,906.0,910.0,920.0,920.0,905.0,906.0,907.0,-4.0,-3.0,50.0,90.68,266.0,-10.0,
FG1507.ZCE,20150407,912.0,907.0,922.0,922.0,912.0,912.0,918.0,5.0,11.0,6.0,11.02,266.0,0.0,
FG1507.ZCE,20150408,896.0,918.0,900.0,900.0,881.0,896.0,891.0,-22.0,-27.0,46.0,81.95,264.0,-2.0,
FG1507.ZCE,20150409,886.0,891.0,889.0,889.0,886.0,886.0,888.0,-5.0,-3.0,16.0,28.4,262.0,-2.0,
FG1507.ZCE,20150410,872.0,888.0,891.0,891.0,872.0,872.0,879.0,-16.0,-9.0,22.0,38.67,262.0,0.0,
FG1507.ZCE,20150413,882.0,879.0,877.0,882.0,877.0,882.0,881.0,3.0,2.0,8.0,14.09,262.0,0.0,
FG1507.ZCE,20150414,900.0,881.0,913.0,913.0,900.0,900.0,907.0,19.0,26.0,4.0,7.25,264.0,2.0,
FG1507.ZCE,20150415,892.0,907.0,900.0,900.0,892.0,892.0,895.0,-15.0,-12.0,20.0,35.8,274.0,10.0,
FG1507.ZCE,20150416,891.0,895.0,892.0,902.0,891.0,891.0,896.0,-4.0,1.0,30.0,53.75,274.0,0.0,
FG1507.ZCE,20150417,895.0,896.0,889.0,895.0,885.0,895.0,893.0,-1.0,-3.0,20.0,35.7,262.0,-12.0,
FG1507.ZCE,20150420,892.0,893.0,892.0,892.0,892.0,892.0,892.0,-1.0,-1.0,4.0,7.14,262.0,0.0,
FG1507.ZCE,20150421,896.0,892.0,898.0,902.0,895.0,896.0,898.0,4.0,6.0,12.0,21.55,262.0,0.0,
FG1507.ZCE,20150422,903.0,898.0,902.0,910.0,902.0,903.0,904.0,5.0,6.0,8.0,14.47,262.0,0.0,
FG1507.ZCE,20150423,899.0,904.0,897.0,902.0,897.0,899.0,899.0,-5.0,-5.0,50.0,89.85,262.0,0.0,
FG1507.ZCE,20150424,917.0,899.0,908.0,917.0,902.0,917.0,909.0,18.0,10.0,54.0,98.18,262.0,0.0,
FG1507.ZCE,20150427,935.0,909.0,930.0,935.0,913.0,935.0,928.0,26.0,19.0,82.0,152.12,262.0,0.0,
FG1507.ZCE,20150428,923.0,928.0,923.0,925.0,923.0,923.0,924.0,-5.0,-4.0,8.0,14.78,262.0,0.0,
FG1507.ZCE,20150429,910.0,924.0,908.0,910.0,908.0,910.0,909.0,-14.0,-15.0,4.0,7.27,262.0,0.0,
FG1507.ZCE,20150430,907.0,909.0,907.0,907.0,907.0,907.0,907.0,-2.0,-2.0,2.0,3.63,262.0,0.0,
FG1507.ZCE,20150504,,907.0,,,,,919.0,,12.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150505,930.0,919.0,931.0,931.0,930.0,930.0,931.0,11.0,12.0,6.0,11.17,262.0,0.0,
FG1507.ZCE,20150506,929.0,931.0,926.0,929.0,923.0,929.0,927.0,-2.0,-4.0,24.0,44.47,262.0,0.0,
FG1507.ZCE,20150507,922.0,927.0,924.0,928.0,922.0,922.0,924.0,-5.0,-3.0,84.0,155.16,262.0,0.0,
FG1507.ZCE,20150508,933.0,924.0,932.0,936.0,925.0,933.0,930.0,9.0,6.0,16.0,29.77,262.0,0.0,
FG1507.ZCE,20150511,922.0,930.0,919.0,934.0,919.0,922.0,921.0,-8.0,-9.0,40.0,73.66,262.0,0.0,
FG1507.ZCE,20150512,928.0,921.0,922.0,932.0,917.0,928.0,926.0,7.0,5.0,60.0,111.14,268.0,6.0,
FG1507.ZCE,20150513,936.0,926.0,935.0,936.0,920.0,936.0,934.0,10.0,8.0,26.0,48.56,266.0,-2.0,
FG1507.ZCE,20150514,,934.0,,,,,934.0,,0.0,0.0,0.0,266.0,0.0,
FG1507.ZCE,20150515,932.0,934.0,918.0,932.0,918.0,932.0,922.0,-2.0,-12.0,16.0,29.49,264.0,-2.0,
FG1507.ZCE,20150518,,922.0,,,,,922.0,,0.0,0.0,0.0,264.0,0.0,
FG1507.ZCE,20150519,,922.0,,,,,922.0,,0.0,0.0,0.0,264.0,0.0,
FG1507.ZCE,20150520,896.0,922.0,896.0,896.0,896.0,896.0,896.0,-26.0,-26.0,2.0,3.58,262.0,-2.0,
FG1507.ZCE,20150521,,896.0,,,,,899.0,,3.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150522,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150525,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150526,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150527,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150528,,899.0,,,,,910.0,,11.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150529,926.0,910.0,926.0,926.0,926.0,926.0,926.0,16.0,16.0,2.0,3.7,260.0,-2.0,
FG1507.ZCE,20150601,,926.0,,,,,926.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150602,937.0,926.0,912.0,939.0,912.0,937.0,935.0,11.0,9.0,28.0,52.36,260.0,0.0,
FG1507.ZCE,20150603,924.0,935.0,942.0,957.0,924.0,924.0,937.0,-11.0,2.0,8.0,14.99,260.0,0.0,
FG1507.ZCE,20150604,,937.0,,,,,937.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150605,920.0,937.0,945.0,950.0,920.0,920.0,930.0,-17.0,-7.0,28.0,52.07,264.0,4.0,
FG1507.ZCE,20150608,,930.0,,,,,930.0,,0.0,0.0,0.0,264.0,0.0,
FG1507.ZCE,20150609,944.0,930.0,917.0,946.0,917.0,944.0,929.0,14.0,-1.0,10.0,18.59,262.0,-2.0,
FG1507.ZCE,20150610,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150611,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150612,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150615,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150616,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150617,927.0,929.0,927.0,927.0,927.0,927.0,927.0,-2.0,-2.0,2.0,3.71,262.0,0.0,
FG1507.ZCE,20150618,,927.0,,,,,927.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150619,890.0,927.0,891.0,891.0,890.0,890.0,891.0,-37.0,-36.0,4.0,7.12,260.0,-2.0,
FG1507.ZCE,20150623,,891.0,,,,,891.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150624,902.0,891.0,910.0,912.0,880.0,902.0,902.0,11.0,11.0,238.0,429.26,260.0,0.0,
FG1507.ZCE,20150625,,902.0,,,,,902.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150626,907.0,902.0,890.0,908.0,886.0,907.0,891.0,5.0,-11.0,218.0,388.32,260.0,0.0,
FG1507.ZCE,20150629,915.0,891.0,895.0,917.0,892.0,915.0,907.0,24.0,16.0,32.0,58.04,262.0,2.0,
FG1507.ZCE,20150630,884.0,907.0,884.0,894.0,883.0,884.0,885.0,-23.0,-22.0,14.0,24.79,260.0,-2.0,
FG1507.ZCE,20150701,,885.0,,,,,885.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150702,,885.0,,,,,885.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150703,,885.0,,,,,900.0,,15.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150706,,900.0,,,,,888.0,,-12.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150707,,888.0,,,,,871.0,,-17.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150708,870.0,871.0,870.0,870.0,870.0,870.0,870.0,-1.0,-1.0,162.0,281.88,260.0,0.0,
FG1507.ZCE,20150709,,870.0,,,,,870.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150710,,870.0,,,,,870.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150713,,870.0,,,,,870.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150714,876.0,870.0,875.0,876.0,875.0,876.0,876.0,6.0,6.0,230.0,402.82,0.0,-260.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1507.ZCE 20140715 905.0 901.0 905.0 905.0 905.0 905.0 905.0 4.0 4.0 2.0 3.62 2.0 2.0
3 FG1507.ZCE 20140716 924.0 905.0 922.0 924.0 922.0 924.0 923.0 19.0 18.0 4.0 7.38 6.0 4.0
4 FG1507.ZCE 20140717 930.0 923.0 926.0 932.0 926.0 930.0 930.0 7.0 7.0 24.0 44.63 18.0 12.0
5 FG1507.ZCE 20140718 921.0 930.0 924.0 924.0 921.0 921.0 922.0 -9.0 -8.0 8.0 14.76 22.0 4.0
6 FG1507.ZCE 20140721 927.0 922.0 933.0 933.0 927.0 927.0 930.0 5.0 8.0 8.0 14.88 20.0 -2.0
7 FG1507.ZCE 20140722 930.0 925.0 -5.0 0.0 0.0 20.0 0.0
8 FG1507.ZCE 20140723 916.0 925.0 916.0 916.0 916.0 916.0 916.0 -9.0 -9.0 2.0 3.66 18.0 -2.0
9 FG1507.ZCE 20140724 916.0 916.0 916.0 916.0 916.0 916.0 916.0 0.0 0.0 2.0 3.66 20.0 2.0
10 FG1507.ZCE 20140725 901.0 916.0 908.0 911.0 892.0 901.0 906.0 -15.0 -10.0 52.0 94.21 56.0 36.0
11 FG1507.ZCE 20140728 897.0 906.0 897.0 897.0 897.0 897.0 897.0 -9.0 -9.0 2.0 3.59 56.0 0.0
12 FG1507.ZCE 20140729 923.0 897.0 912.0 923.0 912.0 923.0 919.0 26.0 22.0 48.0 88.26 56.0 0.0
13 FG1507.ZCE 20140730 912.0 919.0 914.0 916.0 912.0 912.0 914.0 -7.0 -5.0 78.0 142.56 90.0 34.0
14 FG1507.ZCE 20140731 909.0 914.0 914.0 914.0 893.0 909.0 901.0 -5.0 -13.0 104.0 187.44 54.0 -36.0
15 FG1507.ZCE 20140801 907.0 901.0 908.0 908.0 907.0 907.0 908.0 6.0 7.0 8.0 14.52 56.0 2.0
16 FG1507.ZCE 20140804 917.0 908.0 914.0 917.0 914.0 917.0 916.0 9.0 8.0 46.0 84.31 96.0 40.0
17 FG1507.ZCE 20140805 920.0 916.0 921.0 921.0 917.0 920.0 919.0 4.0 3.0 18.0 33.1 108.0 12.0
18 FG1507.ZCE 20140806 923.0 919.0 919.0 925.0 916.0 923.0 922.0 4.0 3.0 14.0 25.81 106.0 -2.0
19 FG1507.ZCE 20140807 929.0 922.0 925.0 931.0 925.0 929.0 929.0 7.0 7.0 68.0 126.3 74.0 -32.0
20 FG1507.ZCE 20140808 918.0 929.0 923.0 923.0 918.0 918.0 921.0 -11.0 -8.0 6.0 11.05 74.0 0.0
21 FG1507.ZCE 20140811 924.0 921.0 923.0 925.0 923.0 924.0 924.0 3.0 3.0 6.0 11.09 74.0 0.0
22 FG1507.ZCE 20140812 920.0 924.0 920.0 920.0 920.0 920.0 920.0 -4.0 -4.0 2.0 3.68 72.0 -2.0
23 FG1507.ZCE 20140813 921.0 920.0 925.0 934.0 919.0 921.0 929.0 1.0 9.0 54.0 100.31 74.0 2.0
24 FG1507.ZCE 20140814 910.0 929.0 916.0 916.0 901.0 910.0 906.0 -19.0 -23.0 38.0 68.88 74.0 0.0
25 FG1507.ZCE 20140815 908.0 906.0 908.0 913.0 907.0 908.0 908.0 2.0 2.0 34.0 61.76 70.0 -4.0
26 FG1507.ZCE 20140818 918.0 908.0 919.0 919.0 918.0 918.0 919.0 10.0 11.0 4.0 7.35 72.0 2.0
27 FG1507.ZCE 20140819 923.0 919.0 918.0 923.0 916.0 923.0 921.0 4.0 2.0 22.0 40.53 64.0 -8.0
28 FG1507.ZCE 20140820 923.0 921.0 935.0 935.0 920.0 923.0 925.0 2.0 4.0 26.0 48.11 66.0 2.0
29 FG1507.ZCE 20140821 923.0 925.0 924.0 929.0 921.0 923.0 925.0 -2.0 0.0 40.0 74.01 70.0 4.0
30 FG1507.ZCE 20140822 924.0 925.0 924.0 924.0 924.0 924.0 924.0 -1.0 -1.0 2.0 3.7 70.0 0.0
31 FG1507.ZCE 20140825 928.0 924.0 926.0 930.0 926.0 928.0 929.0 4.0 5.0 10.0 18.58 70.0 0.0
32 FG1507.ZCE 20140826 922.0 929.0 922.0 926.0 922.0 922.0 923.0 -7.0 -6.0 6.0 11.08 70.0 0.0
33 FG1507.ZCE 20140827 926.0 923.0 925.0 931.0 925.0 926.0 928.0 3.0 5.0 30.0 55.67 80.0 10.0
34 FG1507.ZCE 20140828 910.0 928.0 923.0 925.0 910.0 910.0 920.0 -18.0 -8.0 26.0 47.84 66.0 -14.0
35 FG1507.ZCE 20140829 914.0 920.0 907.0 914.0 906.0 914.0 909.0 -6.0 -11.0 22.0 39.99 68.0 2.0
36 FG1507.ZCE 20140901 880.0 909.0 912.0 912.0 880.0 880.0 894.0 -29.0 -15.0 30.0 53.63 88.0 20.0
37 FG1507.ZCE 20140902 887.0 894.0 883.0 887.0 881.0 887.0 884.0 -7.0 -10.0 12.0 21.2 80.0 -8.0
38 FG1507.ZCE 20140903 890.0 884.0 890.0 890.0 889.0 890.0 890.0 6.0 6.0 10.0 17.79 84.0 4.0
39 FG1507.ZCE 20140904 889.0 890.0 889.0 891.0 889.0 889.0 890.0 -1.0 0.0 8.0 14.23 84.0 0.0
40 FG1507.ZCE 20140905 857.0 890.0 888.0 888.0 854.0 857.0 861.0 -33.0 -29.0 222.0 382.42 282.0 198.0
41 FG1507.ZCE 20140909 849.0 861.0 856.0 860.0 848.0 849.0 853.0 -12.0 -8.0 134.0 228.72 310.0 28.0
42 FG1507.ZCE 20140910 840.0 853.0 850.0 850.0 840.0 840.0 844.0 -13.0 -9.0 62.0 104.66 346.0 36.0
43 FG1507.ZCE 20140911 842.0 844.0 838.0 843.0 836.0 842.0 841.0 -2.0 -3.0 44.0 74.0 348.0 2.0
44 FG1507.ZCE 20140912 859.0 841.0 854.0 859.0 852.0 859.0 855.0 18.0 14.0 16.0 27.34 344.0 -4.0
45 FG1507.ZCE 20140915 875.0 855.0 859.0 879.0 859.0 875.0 868.0 20.0 13.0 126.0 218.65 336.0 -8.0
46 FG1507.ZCE 20140916 875.0 868.0 873.0 888.0 870.0 875.0 876.0 7.0 8.0 54.0 94.6 336.0 0.0
47 FG1507.ZCE 20140917 895.0 876.0 883.0 901.0 874.0 895.0 893.0 19.0 17.0 684.0 1220.96 452.0 116.0
48 FG1507.ZCE 20140918 888.0 893.0 895.0 895.0 884.0 888.0 888.0 -5.0 -5.0 122.0 216.58 406.0 -46.0
49 FG1507.ZCE 20140919 878.0 888.0 885.0 885.0 873.0 878.0 879.0 -10.0 -9.0 80.0 140.65 396.0 -10.0
50 FG1507.ZCE 20140922 860.0 879.0 877.0 877.0 854.0 860.0 863.0 -19.0 -16.0 92.0 158.8 462.0 66.0
51 FG1507.ZCE 20140923 894.0 863.0 863.0 897.0 863.0 894.0 886.0 31.0 23.0 196.0 347.12 458.0 -4.0
52 FG1507.ZCE 20140924 887.0 886.0 883.0 894.0 881.0 887.0 889.0 1.0 3.0 156.0 277.48 456.0 -2.0
53 FG1507.ZCE 20140925 861.0 889.0 883.0 884.0 858.0 861.0 867.0 -28.0 -22.0 728.0 1262.02 734.0 278.0
54 FG1507.ZCE 20140926 856.0 867.0 862.0 868.0 856.0 856.0 864.0 -11.0 -3.0 354.0 611.82 414.0 -320.0
55 FG1507.ZCE 20140929 852.0 864.0 862.0 864.0 851.0 852.0 855.0 -12.0 -9.0 48.0 82.06 410.0 -4.0
56 FG1507.ZCE 20140930 851.0 855.0 861.0 861.0 850.0 851.0 856.0 -4.0 1.0 32.0 54.79 408.0 -2.0
57 FG1507.ZCE 20141008 840.0 856.0 853.0 853.0 837.0 840.0 843.0 -16.0 -13.0 114.0 192.12 420.0 12.0
58 FG1507.ZCE 20141009 851.0 843.0 841.0 853.0 838.0 851.0 844.0 8.0 1.0 126.0 212.62 412.0 -8.0
59 FG1507.ZCE 20141010 847.0 844.0 847.0 851.0 844.0 847.0 847.0 3.0 3.0 204.0 345.65 450.0 38.0
60 FG1507.ZCE 20141013 857.0 847.0 847.0 866.0 845.0 857.0 859.0 10.0 12.0 132.0 226.69 406.0 -44.0
61 FG1507.ZCE 20141014 868.0 859.0 850.0 869.0 850.0 868.0 860.0 9.0 1.0 38.0 65.35 414.0 8.0
62 FG1507.ZCE 20141015 864.0 860.0 866.0 870.0 863.0 864.0 865.0 4.0 5.0 88.0 152.32 412.0 -2.0
63 FG1507.ZCE 20141016 858.0 865.0 859.0 864.0 854.0 858.0 858.0 -7.0 -7.0 104.0 178.51 404.0 -8.0
64 FG1507.ZCE 20141017 852.0 858.0 859.0 859.0 849.0 852.0 851.0 -6.0 -7.0 38.0 64.69 402.0 -2.0
65 FG1507.ZCE 20141020 847.0 851.0 855.0 855.0 847.0 847.0 851.0 -4.0 0.0 18.0 30.62 404.0 2.0
66 FG1507.ZCE 20141021 852.0 851.0 851.0 852.0 851.0 852.0 852.0 1.0 1.0 14.0 23.84 402.0 -2.0
67 FG1507.ZCE 20141022 847.0 852.0 848.0 848.0 847.0 847.0 848.0 -5.0 -4.0 8.0 13.0 402.0 0.0
68 FG1507.ZCE 20141023 848.0 848.0 848.0 848.0 848.0 848.0 848.0 0.0 0.0 2.0 3.39 402.0 0.0
69 FG1507.ZCE 20141024 854.0 848.0 852.0 855.0 851.0 854.0 853.0 6.0 5.0 18.0 30.72 402.0 0.0
70 FG1507.ZCE 20141027 853.0 853.0 853.0 853.0 853.0 853.0 853.0 0.0 0.0 2.0 3.41 400.0 -2.0
71 FG1507.ZCE 20141028 844.0 853.0 845.0 848.0 842.0 844.0 845.0 -9.0 -8.0 50.0 84.51 398.0 -2.0
72 FG1507.ZCE 20141029 847.0 845.0 846.0 847.0 846.0 847.0 847.0 2.0 2.0 4.0 6.77 398.0 0.0
73 FG1507.ZCE 20141030 852.0 847.0 851.0 856.0 850.0 852.0 853.0 5.0 6.0 62.0 105.74 404.0 6.0
74 FG1507.ZCE 20141031 856.0 853.0 850.0 856.0 849.0 856.0 851.0 3.0 -2.0 26.0 44.24 414.0 10.0
75 FG1507.ZCE 20141103 859.0 851.0 857.0 863.0 857.0 859.0 860.0 8.0 9.0 34.0 58.46 408.0 -6.0
76 FG1507.ZCE 20141104 847.0 860.0 858.0 858.0 845.0 847.0 851.0 -13.0 -9.0 22.0 37.45 402.0 -6.0
77 FG1507.ZCE 20141105 836.0 851.0 846.0 847.0 836.0 836.0 842.0 -15.0 -9.0 40.0 67.32 400.0 -2.0
78 FG1507.ZCE 20141106 849.0 842.0 836.0 849.0 836.0 849.0 843.0 7.0 1.0 58.0 97.81 398.0 -2.0
79 FG1507.ZCE 20141107 850.0 843.0 849.0 854.0 840.0 850.0 850.0 7.0 7.0 88.0 149.54 422.0 24.0
80 FG1507.ZCE 20141110 853.0 850.0 850.0 860.0 850.0 853.0 856.0 3.0 6.0 54.0 92.42 406.0 -16.0
81 FG1507.ZCE 20141111 857.0 856.0 852.0 857.0 851.0 857.0 854.0 1.0 -2.0 18.0 30.75 398.0 -8.0
82 FG1507.ZCE 20141112 872.0 854.0 858.0 886.0 858.0 872.0 876.0 18.0 22.0 84.0 147.17 408.0 10.0
83 FG1507.ZCE 20141113 876.0 876.0 872.0 876.0 870.0 876.0 873.0 0.0 -3.0 32.0 55.86 408.0 0.0
84 FG1507.ZCE 20141114 886.0 873.0 885.0 896.0 880.0 886.0 887.0 13.0 14.0 44.0 78.06 406.0 -2.0
85 FG1507.ZCE 20141117 875.0 887.0 888.0 888.0 875.0 875.0 880.0 -12.0 -7.0 50.0 88.04 394.0 -12.0
86 FG1507.ZCE 20141118 860.0 880.0 857.0 862.0 855.0 860.0 858.0 -20.0 -22.0 32.0 54.93 392.0 -2.0
87 FG1507.ZCE 20141119 868.0 858.0 855.0 869.0 855.0 868.0 860.0 10.0 2.0 46.0 79.1 392.0 0.0
88 FG1507.ZCE 20141120 862.0 860.0 867.0 868.0 862.0 862.0 866.0 2.0 6.0 10.0 17.33 390.0 -2.0
89 FG1507.ZCE 20141121 845.0 866.0 856.0 857.0 845.0 845.0 855.0 -21.0 -11.0 80.0 136.81 400.0 10.0
90 FG1507.ZCE 20141124 846.0 855.0 849.0 849.0 846.0 846.0 848.0 -9.0 -7.0 6.0 10.18 400.0 0.0
91 FG1507.ZCE 20141125 854.0 848.0 846.0 854.0 844.0 854.0 851.0 6.0 3.0 20.0 34.04 390.0 -10.0
92 FG1507.ZCE 20141126 851.0 851.0 853.0 853.0 850.0 851.0 852.0 0.0 1.0 10.0 17.04 390.0 0.0
93 FG1507.ZCE 20141127 866.0 852.0 853.0 866.0 853.0 866.0 858.0 14.0 6.0 18.0 30.9 392.0 2.0
94 FG1507.ZCE 20141128 862.0 858.0 860.0 870.0 860.0 862.0 867.0 4.0 9.0 24.0 41.61 390.0 -2.0
95 FG1507.ZCE 20141201 848.0 867.0 841.0 854.0 841.0 848.0 850.0 -19.0 -17.0 54.0 91.81 390.0 0.0
96 FG1507.ZCE 20141202 863.0 850.0 863.0 873.0 863.0 863.0 867.0 13.0 17.0 90.0 155.98 348.0 -42.0
97 FG1507.ZCE 20141203 870.0 867.0 871.0 871.0 867.0 870.0 869.0 3.0 2.0 60.0 104.3 310.0 -38.0
98 FG1507.ZCE 20141204 867.0 869.0 875.0 878.0 867.0 867.0 876.0 -2.0 7.0 18.0 31.54 296.0 -14.0
99 FG1507.ZCE 20141205 873.0 876.0 869.0 873.0 861.0 873.0 867.0 -3.0 -9.0 40.0 69.38 288.0 -8.0
100 FG1507.ZCE 20141208 871.0 867.0 874.0 874.0 870.0 871.0 872.0 4.0 5.0 14.0 24.41 282.0 -6.0
101 FG1507.ZCE 20141209 873.0 872.0 867.0 878.0 867.0 873.0 871.0 1.0 -1.0 16.0 27.88 274.0 -8.0
102 FG1507.ZCE 20141210 882.0 871.0 880.0 888.0 877.0 882.0 880.0 11.0 9.0 386.0 679.32 342.0 68.0
103 FG1507.ZCE 20141211 875.0 880.0 877.0 893.0 875.0 875.0 886.0 -5.0 6.0 156.0 276.41 422.0 80.0
104 FG1507.ZCE 20141212 886.0 886.0 878.0 886.0 877.0 886.0 883.0 0.0 -3.0 730.0 1289.18 980.0 558.0
105 FG1507.ZCE 20141215 892.0 883.0 889.0 896.0 883.0 892.0 889.0 9.0 6.0 236.0 419.77 1074.0 94.0
106 FG1507.ZCE 20141216 888.0 889.0 888.0 888.0 879.0 888.0 884.0 -1.0 -5.0 96.0 169.74 1068.0 -6.0
107 FG1507.ZCE 20141217 882.0 884.0 885.0 885.0 875.0 882.0 881.0 -2.0 -3.0 68.0 119.87 1062.0 -6.0
108 FG1507.ZCE 20141218 878.0 881.0 881.0 882.0 875.0 878.0 879.0 -3.0 -2.0 58.0 101.98 1062.0 0.0
109 FG1507.ZCE 20141219 886.0 879.0 880.0 886.0 880.0 886.0 883.0 7.0 4.0 38.0 67.14 1066.0 4.0
110 FG1507.ZCE 20141222 877.0 883.0 887.0 889.0 877.0 877.0 882.0 -6.0 -1.0 100.0 176.36 1062.0 -4.0
111 FG1507.ZCE 20141223 873.0 882.0 868.0 875.0 847.0 873.0 870.0 -9.0 -12.0 88.0 153.08 1070.0 8.0
112 FG1507.ZCE 20141224 889.0 870.0 875.0 889.0 875.0 889.0 884.0 19.0 14.0 162.0 286.43 1062.0 -8.0
113 FG1507.ZCE 20141225 888.0 884.0 890.0 893.0 884.0 888.0 888.0 4.0 4.0 44.0 78.18 1066.0 4.0
114 FG1507.ZCE 20141226 892.0 888.0 887.0 892.0 887.0 892.0 889.0 4.0 1.0 40.0 71.1 1064.0 -2.0
115 FG1507.ZCE 20141229 922.0 889.0 887.0 922.0 881.0 922.0 902.0 33.0 13.0 450.0 811.38 1102.0 38.0
116 FG1507.ZCE 20141230 939.0 902.0 929.0 939.0 928.0 939.0 934.0 37.0 32.0 326.0 609.19 1262.0 160.0
117 FG1507.ZCE 20141231 931.0 934.0 949.0 951.0 930.0 931.0 938.0 -3.0 4.0 340.0 638.08 1164.0 -98.0
118 FG1507.ZCE 20150105 938.0 938.0 935.0 945.0 928.0 938.0 938.0 0.0 0.0 274.0 513.86 1176.0 12.0
119 FG1507.ZCE 20150106 938.0 938.0 941.0 960.0 938.0 938.0 946.0 0.0 8.0 326.0 617.02 980.0 -196.0
120 FG1507.ZCE 20150107 934.0 946.0 936.0 936.0 930.0 934.0 931.0 -12.0 -15.0 178.0 331.41 978.0 -2.0
121 FG1507.ZCE 20150108 929.0 931.0 941.0 943.0 929.0 929.0 935.0 -2.0 4.0 114.0 213.19 972.0 -6.0
122 FG1507.ZCE 20150109 926.0 935.0 928.0 934.0 923.0 926.0 927.0 -9.0 -8.0 82.0 151.96 954.0 -18.0
123 FG1507.ZCE 20150112 910.0 927.0 927.0 929.0 910.0 910.0 919.0 -17.0 -8.0 220.0 404.37 900.0 -54.0
124 FG1507.ZCE 20150113 909.0 919.0 902.0 911.0 902.0 909.0 909.0 -10.0 -10.0 74.0 134.55 888.0 -12.0
125 FG1507.ZCE 20150114 905.0 909.0 913.0 913.0 889.0 905.0 903.0 -4.0 -6.0 88.0 158.93 916.0 28.0
126 FG1507.ZCE 20150115 916.0 903.0 915.0 916.0 909.0 916.0 913.0 13.0 10.0 38.0 69.37 916.0 0.0
127 FG1507.ZCE 20150116 908.0 913.0 907.0 908.0 900.0 908.0 902.0 -5.0 -11.0 28.0 50.53 924.0 8.0
128 FG1507.ZCE 20150119 902.0 902.0 897.0 903.0 895.0 902.0 899.0 0.0 -3.0 28.0 50.36 938.0 14.0
129 FG1507.ZCE 20150120 902.0 899.0 896.0 906.0 896.0 902.0 904.0 3.0 5.0 96.0 173.6 950.0 12.0
130 FG1507.ZCE 20150121 900.0 904.0 899.0 905.0 899.0 900.0 902.0 -4.0 -2.0 16.0 28.86 952.0 2.0
131 FG1507.ZCE 20150122 903.0 902.0 905.0 907.0 903.0 903.0 905.0 1.0 3.0 8.0 14.47 952.0 0.0
132 FG1507.ZCE 20150123 895.0 905.0 906.0 907.0 895.0 895.0 901.0 -10.0 -4.0 26.0 46.84 948.0 -4.0
133 FG1507.ZCE 20150126 887.0 901.0 897.0 897.0 886.0 887.0 889.0 -14.0 -12.0 46.0 81.8 938.0 -10.0
134 FG1507.ZCE 20150127 891.0 889.0 892.0 895.0 891.0 891.0 892.0 2.0 3.0 30.0 53.52 938.0 0.0
135 FG1507.ZCE 20150128 892.0 892.0 0.0 0.0 0.0 938.0 0.0
136 FG1507.ZCE 20150129 902.0 892.0 892.0 904.0 892.0 902.0 898.0 10.0 6.0 24.0 43.08 930.0 -8.0
137 FG1507.ZCE 20150130 901.0 898.0 902.0 902.0 898.0 901.0 900.0 3.0 2.0 16.0 28.8 930.0 0.0
138 FG1507.ZCE 20150202 900.0 900.0 0.0 0.0 0.0 930.0 0.0
139 FG1507.ZCE 20150203 910.0 900.0 906.0 910.0 905.0 910.0 907.0 10.0 7.0 80.0 145.19 908.0 -22.0
140 FG1507.ZCE 20150204 917.0 907.0 916.0 920.0 916.0 917.0 919.0 10.0 12.0 30.0 55.12 888.0 -20.0
141 FG1507.ZCE 20150205 910.0 919.0 910.0 910.0 910.0 910.0 910.0 -9.0 -9.0 2.0 3.64 888.0 0.0
142 FG1507.ZCE 20150206 911.0 910.0 913.0 913.0 911.0 911.0 913.0 1.0 3.0 68.0 124.13 888.0 0.0
143 FG1507.ZCE 20150209 915.0 913.0 920.0 921.0 913.0 915.0 915.0 2.0 2.0 48.0 87.8 876.0 -12.0
144 FG1507.ZCE 20150210 917.0 915.0 917.0 917.0 917.0 917.0 917.0 2.0 2.0 2.0 3.67 876.0 0.0
145 FG1507.ZCE 20150211 931.0 917.0 926.0 937.0 926.0 931.0 933.0 14.0 16.0 302.0 563.3 698.0 -178.0
146 FG1507.ZCE 20150212 926.0 933.0 927.0 927.0 926.0 926.0 926.0 -7.0 -7.0 40.0 74.1 696.0 -2.0
147 FG1507.ZCE 20150213 935.0 926.0 936.0 936.0 935.0 935.0 935.0 9.0 9.0 36.0 67.32 676.0 -20.0
148 FG1507.ZCE 20150216 937.0 935.0 937.0 937.0 937.0 937.0 937.0 2.0 2.0 2.0 3.75 676.0 0.0
149 FG1507.ZCE 20150217 936.0 937.0 936.0 936.0 936.0 936.0 936.0 -1.0 -1.0 14.0 26.21 676.0 0.0
150 FG1507.ZCE 20150225 927.0 936.0 926.0 927.0 926.0 927.0 926.0 -9.0 -10.0 6.0 11.12 678.0 2.0
151 FG1507.ZCE 20150226 951.0 926.0 931.0 951.0 931.0 951.0 947.0 25.0 21.0 394.0 746.36 400.0 -278.0
152 FG1507.ZCE 20150227 959.0 947.0 956.0 961.0 949.0 959.0 956.0 12.0 9.0 112.0 214.11 324.0 -76.0
153 FG1507.ZCE 20150302 942.0 956.0 963.0 963.0 932.0 942.0 940.0 -14.0 -16.0 32.0 60.18 318.0 -6.0
154 FG1507.ZCE 20150303 941.0 940.0 932.0 941.0 928.0 941.0 934.0 1.0 -6.0 8.0 14.94 316.0 -2.0
155 FG1507.ZCE 20150304 934.0 936.0 2.0 0.0 0.0 316.0 0.0
156 FG1507.ZCE 20150305 935.0 936.0 930.0 935.0 930.0 935.0 933.0 -1.0 -3.0 6.0 11.2 314.0 -2.0
157 FG1507.ZCE 20150306 931.0 933.0 948.0 948.0 931.0 931.0 941.0 -2.0 8.0 18.0 33.86 318.0 4.0
158 FG1507.ZCE 20150309 927.0 941.0 928.0 928.0 927.0 927.0 928.0 -14.0 -13.0 6.0 11.13 322.0 4.0
159 FG1507.ZCE 20150310 916.0 928.0 918.0 918.0 916.0 916.0 917.0 -12.0 -11.0 4.0 7.34 318.0 -4.0
160 FG1507.ZCE 20150311 911.0 917.0 918.0 918.0 911.0 911.0 914.0 -6.0 -3.0 14.0 25.6 308.0 -10.0
161 FG1507.ZCE 20150312 915.0 914.0 917.0 917.0 915.0 915.0 916.0 1.0 2.0 8.0 14.65 306.0 -2.0
162 FG1507.ZCE 20150313 916.0 916.0 0.0 0.0 0.0 306.0 0.0
163 FG1507.ZCE 20150316 916.0 916.0 0.0 0.0 0.0 306.0 0.0
164 FG1507.ZCE 20150317 916.0 916.0 0.0 0.0 0.0 306.0 0.0
165 FG1507.ZCE 20150318 916.0 916.0 0.0 0.0 0.0 306.0 0.0
166 FG1507.ZCE 20150319 916.0 928.0 12.0 0.0 0.0 306.0 0.0
167 FG1507.ZCE 20150320 928.0 939.0 11.0 0.0 0.0 306.0 0.0
168 FG1507.ZCE 20150323 943.0 939.0 941.0 943.0 940.0 943.0 941.0 4.0 2.0 20.0 37.63 288.0 -18.0
169 FG1507.ZCE 20150324 946.0 941.0 946.0 947.0 944.0 946.0 946.0 5.0 5.0 46.0 86.99 282.0 -6.0
170 FG1507.ZCE 20150325 935.0 946.0 938.0 938.0 935.0 935.0 937.0 -11.0 -9.0 4.0 7.49 280.0 -2.0
171 FG1507.ZCE 20150326 937.0 942.0 5.0 0.0 0.0 280.0 0.0
172 FG1507.ZCE 20150327 942.0 942.0 0.0 0.0 0.0 280.0 0.0
173 FG1507.ZCE 20150330 960.0 942.0 956.0 964.0 956.0 960.0 960.0 18.0 18.0 16.0 30.72 278.0 -2.0
174 FG1507.ZCE 20150331 948.0 960.0 955.0 956.0 948.0 948.0 952.0 -12.0 -8.0 50.0 95.2 278.0 0.0
175 FG1507.ZCE 20150401 936.0 952.0 936.0 936.0 936.0 936.0 936.0 -16.0 -16.0 2.0 3.74 278.0 0.0
176 FG1507.ZCE 20150402 910.0 936.0 910.0 910.0 910.0 910.0 910.0 -26.0 -26.0 2.0 3.64 276.0 -2.0
177 FG1507.ZCE 20150403 906.0 910.0 920.0 920.0 905.0 906.0 907.0 -4.0 -3.0 50.0 90.68 266.0 -10.0
178 FG1507.ZCE 20150407 912.0 907.0 922.0 922.0 912.0 912.0 918.0 5.0 11.0 6.0 11.02 266.0 0.0
179 FG1507.ZCE 20150408 896.0 918.0 900.0 900.0 881.0 896.0 891.0 -22.0 -27.0 46.0 81.95 264.0 -2.0
180 FG1507.ZCE 20150409 886.0 891.0 889.0 889.0 886.0 886.0 888.0 -5.0 -3.0 16.0 28.4 262.0 -2.0
181 FG1507.ZCE 20150410 872.0 888.0 891.0 891.0 872.0 872.0 879.0 -16.0 -9.0 22.0 38.67 262.0 0.0
182 FG1507.ZCE 20150413 882.0 879.0 877.0 882.0 877.0 882.0 881.0 3.0 2.0 8.0 14.09 262.0 0.0
183 FG1507.ZCE 20150414 900.0 881.0 913.0 913.0 900.0 900.0 907.0 19.0 26.0 4.0 7.25 264.0 2.0
184 FG1507.ZCE 20150415 892.0 907.0 900.0 900.0 892.0 892.0 895.0 -15.0 -12.0 20.0 35.8 274.0 10.0
185 FG1507.ZCE 20150416 891.0 895.0 892.0 902.0 891.0 891.0 896.0 -4.0 1.0 30.0 53.75 274.0 0.0
186 FG1507.ZCE 20150417 895.0 896.0 889.0 895.0 885.0 895.0 893.0 -1.0 -3.0 20.0 35.7 262.0 -12.0
187 FG1507.ZCE 20150420 892.0 893.0 892.0 892.0 892.0 892.0 892.0 -1.0 -1.0 4.0 7.14 262.0 0.0
188 FG1507.ZCE 20150421 896.0 892.0 898.0 902.0 895.0 896.0 898.0 4.0 6.0 12.0 21.55 262.0 0.0
189 FG1507.ZCE 20150422 903.0 898.0 902.0 910.0 902.0 903.0 904.0 5.0 6.0 8.0 14.47 262.0 0.0
190 FG1507.ZCE 20150423 899.0 904.0 897.0 902.0 897.0 899.0 899.0 -5.0 -5.0 50.0 89.85 262.0 0.0
191 FG1507.ZCE 20150424 917.0 899.0 908.0 917.0 902.0 917.0 909.0 18.0 10.0 54.0 98.18 262.0 0.0
192 FG1507.ZCE 20150427 935.0 909.0 930.0 935.0 913.0 935.0 928.0 26.0 19.0 82.0 152.12 262.0 0.0
193 FG1507.ZCE 20150428 923.0 928.0 923.0 925.0 923.0 923.0 924.0 -5.0 -4.0 8.0 14.78 262.0 0.0
194 FG1507.ZCE 20150429 910.0 924.0 908.0 910.0 908.0 910.0 909.0 -14.0 -15.0 4.0 7.27 262.0 0.0
195 FG1507.ZCE 20150430 907.0 909.0 907.0 907.0 907.0 907.0 907.0 -2.0 -2.0 2.0 3.63 262.0 0.0
196 FG1507.ZCE 20150504 907.0 919.0 12.0 0.0 0.0 262.0 0.0
197 FG1507.ZCE 20150505 930.0 919.0 931.0 931.0 930.0 930.0 931.0 11.0 12.0 6.0 11.17 262.0 0.0
198 FG1507.ZCE 20150506 929.0 931.0 926.0 929.0 923.0 929.0 927.0 -2.0 -4.0 24.0 44.47 262.0 0.0
199 FG1507.ZCE 20150507 922.0 927.0 924.0 928.0 922.0 922.0 924.0 -5.0 -3.0 84.0 155.16 262.0 0.0
200 FG1507.ZCE 20150508 933.0 924.0 932.0 936.0 925.0 933.0 930.0 9.0 6.0 16.0 29.77 262.0 0.0
201 FG1507.ZCE 20150511 922.0 930.0 919.0 934.0 919.0 922.0 921.0 -8.0 -9.0 40.0 73.66 262.0 0.0
202 FG1507.ZCE 20150512 928.0 921.0 922.0 932.0 917.0 928.0 926.0 7.0 5.0 60.0 111.14 268.0 6.0
203 FG1507.ZCE 20150513 936.0 926.0 935.0 936.0 920.0 936.0 934.0 10.0 8.0 26.0 48.56 266.0 -2.0
204 FG1507.ZCE 20150514 934.0 934.0 0.0 0.0 0.0 266.0 0.0
205 FG1507.ZCE 20150515 932.0 934.0 918.0 932.0 918.0 932.0 922.0 -2.0 -12.0 16.0 29.49 264.0 -2.0
206 FG1507.ZCE 20150518 922.0 922.0 0.0 0.0 0.0 264.0 0.0
207 FG1507.ZCE 20150519 922.0 922.0 0.0 0.0 0.0 264.0 0.0
208 FG1507.ZCE 20150520 896.0 922.0 896.0 896.0 896.0 896.0 896.0 -26.0 -26.0 2.0 3.58 262.0 -2.0
209 FG1507.ZCE 20150521 896.0 899.0 3.0 0.0 0.0 262.0 0.0
210 FG1507.ZCE 20150522 899.0 899.0 0.0 0.0 0.0 262.0 0.0
211 FG1507.ZCE 20150525 899.0 899.0 0.0 0.0 0.0 262.0 0.0
212 FG1507.ZCE 20150526 899.0 899.0 0.0 0.0 0.0 262.0 0.0
213 FG1507.ZCE 20150527 899.0 899.0 0.0 0.0 0.0 262.0 0.0
214 FG1507.ZCE 20150528 899.0 910.0 11.0 0.0 0.0 262.0 0.0
215 FG1507.ZCE 20150529 926.0 910.0 926.0 926.0 926.0 926.0 926.0 16.0 16.0 2.0 3.7 260.0 -2.0
216 FG1507.ZCE 20150601 926.0 926.0 0.0 0.0 0.0 260.0 0.0
217 FG1507.ZCE 20150602 937.0 926.0 912.0 939.0 912.0 937.0 935.0 11.0 9.0 28.0 52.36 260.0 0.0
218 FG1507.ZCE 20150603 924.0 935.0 942.0 957.0 924.0 924.0 937.0 -11.0 2.0 8.0 14.99 260.0 0.0
219 FG1507.ZCE 20150604 937.0 937.0 0.0 0.0 0.0 260.0 0.0
220 FG1507.ZCE 20150605 920.0 937.0 945.0 950.0 920.0 920.0 930.0 -17.0 -7.0 28.0 52.07 264.0 4.0
221 FG1507.ZCE 20150608 930.0 930.0 0.0 0.0 0.0 264.0 0.0
222 FG1507.ZCE 20150609 944.0 930.0 917.0 946.0 917.0 944.0 929.0 14.0 -1.0 10.0 18.59 262.0 -2.0
223 FG1507.ZCE 20150610 929.0 929.0 0.0 0.0 0.0 262.0 0.0
224 FG1507.ZCE 20150611 929.0 929.0 0.0 0.0 0.0 262.0 0.0
225 FG1507.ZCE 20150612 929.0 929.0 0.0 0.0 0.0 262.0 0.0
226 FG1507.ZCE 20150615 929.0 929.0 0.0 0.0 0.0 262.0 0.0
227 FG1507.ZCE 20150616 929.0 929.0 0.0 0.0 0.0 262.0 0.0
228 FG1507.ZCE 20150617 927.0 929.0 927.0 927.0 927.0 927.0 927.0 -2.0 -2.0 2.0 3.71 262.0 0.0
229 FG1507.ZCE 20150618 927.0 927.0 0.0 0.0 0.0 262.0 0.0
230 FG1507.ZCE 20150619 890.0 927.0 891.0 891.0 890.0 890.0 891.0 -37.0 -36.0 4.0 7.12 260.0 -2.0
231 FG1507.ZCE 20150623 891.0 891.0 0.0 0.0 0.0 260.0 0.0
232 FG1507.ZCE 20150624 902.0 891.0 910.0 912.0 880.0 902.0 902.0 11.0 11.0 238.0 429.26 260.0 0.0
233 FG1507.ZCE 20150625 902.0 902.0 0.0 0.0 0.0 260.0 0.0
234 FG1507.ZCE 20150626 907.0 902.0 890.0 908.0 886.0 907.0 891.0 5.0 -11.0 218.0 388.32 260.0 0.0
235 FG1507.ZCE 20150629 915.0 891.0 895.0 917.0 892.0 915.0 907.0 24.0 16.0 32.0 58.04 262.0 2.0
236 FG1507.ZCE 20150630 884.0 907.0 884.0 894.0 883.0 884.0 885.0 -23.0 -22.0 14.0 24.79 260.0 -2.0
237 FG1507.ZCE 20150701 885.0 885.0 0.0 0.0 0.0 260.0 0.0
238 FG1507.ZCE 20150702 885.0 885.0 0.0 0.0 0.0 260.0 0.0
239 FG1507.ZCE 20150703 885.0 900.0 15.0 0.0 0.0 260.0 0.0
240 FG1507.ZCE 20150706 900.0 888.0 -12.0 0.0 0.0 260.0 0.0
241 FG1507.ZCE 20150707 888.0 871.0 -17.0 0.0 0.0 260.0 0.0
242 FG1507.ZCE 20150708 870.0 871.0 870.0 870.0 870.0 870.0 870.0 -1.0 -1.0 162.0 281.88 260.0 0.0
243 FG1507.ZCE 20150709 870.0 870.0 0.0 0.0 0.0 260.0 0.0
244 FG1507.ZCE 20150710 870.0 870.0 0.0 0.0 0.0 260.0 0.0
245 FG1507.ZCE 20150713 870.0 870.0 0.0 0.0 0.0 260.0 0.0
246 FG1507.ZCE 20150714 876.0 870.0 875.0 876.0 875.0 876.0 876.0 6.0 6.0 230.0 402.82 0.0 -260.0
data/FG/FG1508.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1508.ZCE,20140815,,906.0,,,,,906.0,,0.0,0.0,0.0,0.0,0.0,
FG1508.ZCE,20140818,,906.0,,,,,906.0,,0.0,0.0,0.0,0.0,0.0,
FG1508.ZCE,20140819,921.0,906.0,940.0,948.0,921.0,921.0,935.0,15.0,29.0,10.0,18.71,2.0,2.0,
FG1508.ZCE,20140820,,935.0,,,,,939.0,,4.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140821,,939.0,,,,,939.0,,0.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140822,,939.0,,,,,939.0,,0.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140825,,939.0,,,,,939.0,,0.0,0.0,0.0,2.0,0.0,
FG1508.ZCE,20140826,957.0,939.0,958.0,961.0,933.0,957.0,945.0,18.0,6.0,170.0,321.24,2.0,0.0,
FG1508.ZCE,20140827,933.0,945.0,947.0,947.0,933.0,933.0,942.0,-12.0,-3.0,12.0,22.6,12.0,10.0,
FG1508.ZCE,20140828,936.0,942.0,937.0,937.0,934.0,936.0,936.0,-6.0,-6.0,8.0,14.97,18.0,6.0,
FG1508.ZCE,20140829,919.0,936.0,899.0,919.0,899.0,919.0,907.0,-17.0,-29.0,16.0,29.02,18.0,0.0,
FG1508.ZCE,20140901,902.0,907.0,871.0,902.0,871.0,902.0,887.0,-5.0,-20.0,4.0,7.09,18.0,0.0,
FG1508.ZCE,20140902,,887.0,,,,,887.0,,0.0,0.0,0.0,18.0,0.0,
FG1508.ZCE,20140903,,887.0,,,,,887.0,,0.0,0.0,0.0,18.0,0.0,
FG1508.ZCE,20140904,,887.0,,,,,887.0,,0.0,0.0,0.0,18.0,0.0,
FG1508.ZCE,20140905,851.0,887.0,866.0,866.0,851.0,851.0,854.0,-36.0,-33.0,10.0,17.09,18.0,0.0,
FG1508.ZCE,20140909,851.0,854.0,854.0,854.0,847.0,851.0,851.0,-3.0,-3.0,6.0,10.21,20.0,2.0,
FG1508.ZCE,20140910,856.0,851.0,836.0,858.0,836.0,856.0,848.0,5.0,-3.0,10.0,16.95,20.0,0.0,
FG1508.ZCE,20140911,,848.0,,,,,848.0,,0.0,0.0,0.0,20.0,0.0,
FG1508.ZCE,20140912,860.0,848.0,859.0,864.0,859.0,860.0,861.0,12.0,13.0,6.0,10.33,22.0,2.0,
FG1508.ZCE,20140915,880.0,861.0,872.0,880.0,872.0,880.0,876.0,19.0,15.0,6.0,10.52,24.0,2.0,
FG1508.ZCE,20140916,898.0,876.0,867.0,898.0,867.0,898.0,881.0,22.0,5.0,32.0,56.37,40.0,16.0,
FG1508.ZCE,20140917,895.0,881.0,881.0,908.0,846.0,895.0,897.0,14.0,16.0,338.0,606.46,234.0,194.0,
FG1508.ZCE,20140918,887.0,897.0,885.0,890.0,881.0,887.0,887.0,-10.0,-10.0,28.0,49.7,234.0,0.0,
FG1508.ZCE,20140919,878.0,887.0,886.0,886.0,873.0,878.0,880.0,-9.0,-7.0,42.0,73.91,234.0,0.0,
FG1508.ZCE,20140922,859.0,880.0,873.0,878.0,854.0,859.0,866.0,-21.0,-14.0,36.0,62.32,230.0,-4.0,
FG1508.ZCE,20140923,896.0,866.0,869.0,897.0,869.0,896.0,889.0,30.0,23.0,188.0,334.4,232.0,2.0,
FG1508.ZCE,20140924,890.0,889.0,887.0,893.0,881.0,890.0,887.0,1.0,-2.0,52.0,92.23,248.0,16.0,
FG1508.ZCE,20140925,861.0,887.0,880.0,882.0,857.0,861.0,869.0,-26.0,-18.0,208.0,361.32,352.0,104.0,
FG1508.ZCE,20140926,863.0,869.0,862.0,868.0,858.0,863.0,864.0,-6.0,-5.0,102.0,176.26,312.0,-40.0,
FG1508.ZCE,20140929,851.0,864.0,861.0,862.0,851.0,851.0,854.0,-13.0,-10.0,60.0,102.44,294.0,-18.0,
FG1508.ZCE,20140930,855.0,854.0,860.0,863.0,852.0,855.0,856.0,1.0,2.0,42.0,71.9,266.0,-28.0,
FG1508.ZCE,20141008,841.0,856.0,857.0,857.0,840.0,841.0,848.0,-15.0,-8.0,72.0,122.15,260.0,-6.0,
FG1508.ZCE,20141009,851.0,848.0,844.0,852.0,842.0,851.0,847.0,3.0,-1.0,50.0,84.74,254.0,-6.0,
FG1508.ZCE,20141010,849.0,847.0,847.0,850.0,845.0,849.0,847.0,2.0,0.0,24.0,40.64,272.0,18.0,
FG1508.ZCE,20141013,855.0,847.0,861.0,864.0,853.0,855.0,858.0,8.0,11.0,36.0,61.8,264.0,-8.0,
FG1508.ZCE,20141014,864.0,858.0,856.0,864.0,856.0,864.0,860.0,6.0,2.0,48.0,82.52,232.0,-32.0,
FG1508.ZCE,20141015,861.0,860.0,862.0,862.0,861.0,861.0,862.0,1.0,2.0,10.0,17.23,228.0,-4.0,
FG1508.ZCE,20141016,857.0,862.0,858.0,863.0,857.0,857.0,859.0,-5.0,-3.0,14.0,24.05,228.0,0.0,
FG1508.ZCE,20141017,849.0,859.0,847.0,849.0,847.0,849.0,848.0,-10.0,-11.0,6.0,10.18,228.0,0.0,
FG1508.ZCE,20141020,849.0,848.0,849.0,849.0,849.0,849.0,849.0,1.0,1.0,6.0,10.19,228.0,0.0,
FG1508.ZCE,20141021,851.0,849.0,866.0,866.0,851.0,851.0,856.0,2.0,7.0,16.0,27.38,232.0,4.0,
FG1508.ZCE,20141022,848.0,856.0,856.0,856.0,848.0,848.0,850.0,-8.0,-6.0,8.0,13.0,232.0,0.0,
FG1508.ZCE,20141023,848.0,850.0,848.0,848.0,848.0,848.0,848.0,-2.0,-2.0,2.0,3.39,232.0,0.0,
FG1508.ZCE,20141024,854.0,848.0,847.0,856.0,847.0,854.0,853.0,6.0,5.0,44.0,75.02,232.0,0.0,
FG1508.ZCE,20141027,849.0,853.0,850.0,850.0,849.0,849.0,850.0,-4.0,-3.0,4.0,6.8,232.0,0.0,
FG1508.ZCE,20141028,843.0,850.0,846.0,846.0,843.0,843.0,845.0,-7.0,-5.0,4.0,6.76,234.0,2.0,
FG1508.ZCE,20141029,,845.0,,,,,846.0,,1.0,0.0,0.0,234.0,0.0,
FG1508.ZCE,20141030,847.0,846.0,847.0,847.0,847.0,847.0,847.0,1.0,1.0,2.0,3.39,234.0,0.0,
FG1508.ZCE,20141031,853.0,847.0,851.0,856.0,850.0,853.0,854.0,6.0,7.0,30.0,51.22,228.0,-6.0,
FG1508.ZCE,20141103,857.0,854.0,857.0,857.0,857.0,857.0,857.0,3.0,3.0,4.0,6.86,226.0,-2.0,
FG1508.ZCE,20141104,849.0,857.0,852.0,852.0,849.0,849.0,850.0,-8.0,-7.0,16.0,27.2,224.0,-2.0,
FG1508.ZCE,20141105,843.0,850.0,847.0,849.0,843.0,843.0,845.0,-7.0,-5.0,18.0,30.44,226.0,2.0,
FG1508.ZCE,20141106,844.0,845.0,845.0,845.0,844.0,844.0,844.0,-1.0,-1.0,10.0,16.89,224.0,-2.0,
FG1508.ZCE,20141107,854.0,844.0,846.0,855.0,846.0,854.0,850.0,10.0,6.0,52.0,88.43,234.0,10.0,
FG1508.ZCE,20141110,854.0,850.0,854.0,856.0,854.0,854.0,854.0,4.0,4.0,12.0,20.5,232.0,-2.0,
FG1508.ZCE,20141111,858.0,854.0,855.0,858.0,854.0,858.0,856.0,4.0,2.0,10.0,17.11,238.0,6.0,
FG1508.ZCE,20141112,879.0,856.0,861.0,882.0,861.0,879.0,873.0,23.0,17.0,10.0,17.46,238.0,0.0,
FG1508.ZCE,20141113,872.0,873.0,872.0,872.0,872.0,872.0,872.0,-1.0,-1.0,2.0,3.49,236.0,-2.0,
FG1508.ZCE,20141114,881.0,872.0,876.0,888.0,876.0,881.0,882.0,9.0,10.0,100.0,176.36,226.0,-10.0,
FG1508.ZCE,20141117,870.0,882.0,882.0,886.0,870.0,870.0,878.0,-12.0,-4.0,16.0,28.1,222.0,-4.0,
FG1508.ZCE,20141118,862.0,878.0,861.0,864.0,858.0,862.0,861.0,-16.0,-17.0,26.0,44.78,222.0,0.0,
FG1508.ZCE,20141119,869.0,861.0,859.0,869.0,859.0,869.0,864.0,8.0,3.0,16.0,27.64,222.0,0.0,
FG1508.ZCE,20141120,,864.0,,,,,864.0,,0.0,0.0,0.0,222.0,0.0,
FG1508.ZCE,20141121,857.0,864.0,858.0,859.0,855.0,857.0,857.0,-7.0,-7.0,20.0,34.27,222.0,0.0,
FG1508.ZCE,20141124,845.0,857.0,855.0,855.0,845.0,845.0,850.0,-12.0,-7.0,4.0,6.8,222.0,0.0,
FG1508.ZCE,20141125,853.0,850.0,846.0,853.0,844.0,853.0,848.0,3.0,-2.0,44.0,74.59,222.0,0.0,
FG1508.ZCE,20141126,850.0,848.0,850.0,850.0,850.0,850.0,850.0,2.0,2.0,4.0,6.8,222.0,0.0,
FG1508.ZCE,20141127,855.0,850.0,851.0,855.0,851.0,855.0,853.0,5.0,3.0,4.0,6.82,222.0,0.0,
FG1508.ZCE,20141128,866.0,853.0,862.0,866.0,859.0,866.0,864.0,13.0,11.0,20.0,34.55,222.0,0.0,
FG1508.ZCE,20141201,847.0,864.0,840.0,854.0,840.0,847.0,846.0,-17.0,-18.0,16.0,27.06,224.0,2.0,
FG1508.ZCE,20141202,860.0,846.0,867.0,867.0,860.0,860.0,864.0,14.0,18.0,38.0,65.64,204.0,-20.0,
FG1508.ZCE,20141203,869.0,864.0,868.0,869.0,865.0,869.0,868.0,5.0,4.0,114.0,197.87,154.0,-50.0,
FG1508.ZCE,20141204,870.0,868.0,875.0,876.0,870.0,870.0,873.0,2.0,5.0,38.0,66.37,138.0,-16.0,
FG1508.ZCE,20141205,862.0,873.0,862.0,862.0,862.0,862.0,862.0,-11.0,-11.0,6.0,10.34,134.0,-4.0,
FG1508.ZCE,20141208,871.0,862.0,872.0,873.0,871.0,871.0,872.0,9.0,10.0,6.0,10.46,130.0,-4.0,
FG1508.ZCE,20141209,875.0,872.0,866.0,877.0,866.0,875.0,872.0,3.0,0.0,22.0,38.35,112.0,-18.0,
FG1508.ZCE,20141210,877.0,872.0,875.0,877.0,875.0,877.0,876.0,5.0,4.0,14.0,24.52,98.0,-14.0,
FG1508.ZCE,20141211,881.0,876.0,882.0,892.0,881.0,881.0,886.0,5.0,10.0,58.0,102.82,90.0,-8.0,
FG1508.ZCE,20141212,891.0,886.0,891.0,891.0,891.0,891.0,891.0,5.0,5.0,2.0,3.56,90.0,0.0,
FG1508.ZCE,20141215,893.0,891.0,894.0,901.0,891.0,893.0,895.0,2.0,4.0,202.0,361.73,220.0,130.0,
FG1508.ZCE,20141216,888.0,895.0,889.0,890.0,882.0,888.0,887.0,-7.0,-8.0,10.0,17.75,218.0,-2.0,
FG1508.ZCE,20141217,889.0,887.0,883.0,889.0,881.0,889.0,883.0,2.0,-4.0,52.0,91.86,248.0,30.0,
FG1508.ZCE,20141218,882.0,883.0,887.0,887.0,880.0,882.0,882.0,-1.0,-1.0,8.0,14.12,248.0,0.0,
FG1508.ZCE,20141219,,882.0,,,,,884.0,,2.0,0.0,0.0,248.0,0.0,
FG1508.ZCE,20141222,886.0,884.0,886.0,886.0,886.0,886.0,886.0,2.0,2.0,2.0,3.54,248.0,0.0,
FG1508.ZCE,20141223,873.0,886.0,873.0,873.0,873.0,873.0,873.0,-13.0,-13.0,6.0,10.48,246.0,-2.0,
FG1508.ZCE,20141224,884.0,873.0,879.0,884.0,879.0,884.0,882.0,11.0,9.0,4.0,7.05,246.0,0.0,
FG1508.ZCE,20141225,888.0,882.0,886.0,888.0,886.0,888.0,887.0,6.0,5.0,6.0,10.64,246.0,0.0,
FG1508.ZCE,20141226,888.0,887.0,888.0,888.0,888.0,888.0,888.0,1.0,1.0,2.0,3.55,246.0,0.0,
FG1508.ZCE,20141229,924.0,888.0,897.0,924.0,897.0,924.0,922.0,36.0,34.0,54.0,99.56,246.0,0.0,
FG1508.ZCE,20141230,955.0,922.0,928.0,959.0,928.0,955.0,946.0,33.0,24.0,58.0,109.75,250.0,4.0,
FG1508.ZCE,20141231,936.0,946.0,950.0,950.0,932.0,936.0,940.0,-10.0,-6.0,32.0,60.13,254.0,4.0,
FG1508.ZCE,20150105,940.0,940.0,941.0,943.0,930.0,940.0,941.0,0.0,1.0,112.0,210.7,190.0,-64.0,
FG1508.ZCE,20150106,948.0,941.0,951.0,963.0,945.0,948.0,949.0,7.0,8.0,80.0,151.82,184.0,-6.0,
FG1508.ZCE,20150107,936.0,949.0,930.0,936.0,930.0,936.0,932.0,-13.0,-17.0,6.0,11.18,184.0,0.0,
FG1508.ZCE,20150108,944.0,932.0,942.0,950.0,939.0,944.0,943.0,12.0,11.0,18.0,33.96,182.0,-2.0,
FG1508.ZCE,20150109,938.0,943.0,938.0,938.0,931.0,938.0,935.0,-5.0,-8.0,38.0,71.06,154.0,-28.0,
FG1508.ZCE,20150112,925.0,935.0,925.0,925.0,925.0,925.0,925.0,-10.0,-10.0,2.0,3.7,152.0,-2.0,
FG1508.ZCE,20150113,915.0,925.0,915.0,915.0,915.0,915.0,915.0,-10.0,-10.0,8.0,14.64,150.0,-2.0,
FG1508.ZCE,20150114,911.0,915.0,905.0,913.0,905.0,911.0,908.0,-4.0,-7.0,14.0,25.41,148.0,-2.0,
FG1508.ZCE,20150115,,908.0,,,,,916.0,,8.0,0.0,0.0,148.0,0.0,
FG1508.ZCE,20150116,909.0,916.0,907.0,909.0,907.0,909.0,909.0,-7.0,-7.0,102.0,185.42,246.0,98.0,
FG1508.ZCE,20150119,,909.0,,,,,908.0,,-1.0,0.0,0.0,246.0,0.0,
FG1508.ZCE,20150120,,908.0,,,,,904.0,,-4.0,0.0,0.0,246.0,0.0,
FG1508.ZCE,20150121,902.0,904.0,902.0,902.0,902.0,902.0,902.0,-2.0,-2.0,2.0,3.61,244.0,-2.0,
FG1508.ZCE,20150122,906.0,902.0,915.0,915.0,906.0,906.0,911.0,4.0,9.0,4.0,7.28,244.0,0.0,
FG1508.ZCE,20150123,,911.0,,,,,899.0,,-12.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150126,,899.0,,,,,891.0,,-8.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150127,,891.0,,,,,891.0,,0.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150128,,891.0,,,,,891.0,,0.0,0.0,0.0,244.0,0.0,
FG1508.ZCE,20150129,903.0,891.0,900.0,903.0,900.0,903.0,902.0,12.0,11.0,4.0,7.21,244.0,0.0,
FG1508.ZCE,20150130,903.0,902.0,903.0,903.0,903.0,903.0,903.0,1.0,1.0,2.0,3.61,242.0,-2.0,
FG1508.ZCE,20150202,903.0,903.0,908.0,908.0,901.0,903.0,904.0,0.0,1.0,10.0,18.08,242.0,0.0,
FG1508.ZCE,20150203,909.0,904.0,909.0,909.0,909.0,909.0,909.0,5.0,5.0,2.0,3.64,244.0,2.0,
FG1508.ZCE,20150204,921.0,909.0,921.0,921.0,921.0,921.0,921.0,12.0,12.0,2.0,3.68,244.0,0.0,
FG1508.ZCE,20150205,913.0,921.0,913.0,913.0,913.0,913.0,913.0,-8.0,-8.0,2.0,3.65,242.0,-2.0,
FG1508.ZCE,20150206,,913.0,,,,,916.0,,3.0,0.0,0.0,242.0,0.0,
FG1508.ZCE,20150209,920.0,916.0,922.0,924.0,920.0,920.0,923.0,4.0,7.0,40.0,73.84,218.0,-24.0,
FG1508.ZCE,20150210,,923.0,,,,,924.0,,1.0,0.0,0.0,218.0,0.0,
FG1508.ZCE,20150211,935.0,924.0,935.0,935.0,935.0,935.0,935.0,11.0,11.0,2.0,3.74,218.0,0.0,
FG1508.ZCE,20150212,935.0,935.0,935.0,935.0,935.0,935.0,935.0,0.0,0.0,2.0,3.74,216.0,-2.0,
FG1508.ZCE,20150213,947.0,935.0,940.0,947.0,940.0,947.0,944.0,12.0,9.0,4.0,7.55,216.0,0.0,
FG1508.ZCE,20150216,,944.0,,,,,941.0,,-3.0,0.0,0.0,216.0,0.0,
FG1508.ZCE,20150217,934.0,941.0,943.0,943.0,919.0,934.0,932.0,-7.0,-9.0,6.0,11.18,216.0,0.0,
FG1508.ZCE,20150225,933.0,932.0,933.0,933.0,933.0,933.0,933.0,1.0,1.0,8.0,14.93,208.0,-8.0,
FG1508.ZCE,20150226,952.0,933.0,941.0,960.0,941.0,952.0,952.0,19.0,19.0,88.0,167.53,140.0,-68.0,
FG1508.ZCE,20150227,966.0,952.0,954.0,966.0,954.0,966.0,960.0,14.0,8.0,30.0,57.63,128.0,-12.0,
FG1508.ZCE,20150302,955.0,960.0,956.0,964.0,955.0,955.0,960.0,-5.0,0.0,52.0,99.83,92.0,-36.0,
FG1508.ZCE,20150303,960.0,960.0,960.0,960.0,960.0,960.0,960.0,0.0,0.0,80.0,153.6,92.0,0.0,
FG1508.ZCE,20150304,946.0,960.0,946.0,946.0,946.0,946.0,946.0,-14.0,-14.0,8.0,15.14,84.0,-8.0,
FG1508.ZCE,20150305,953.0,946.0,946.0,953.0,946.0,953.0,953.0,7.0,7.0,72.0,137.17,84.0,0.0,
FG1508.ZCE,20150306,941.0,953.0,956.0,956.0,941.0,941.0,950.0,-12.0,-3.0,14.0,26.61,84.0,0.0,
FG1508.ZCE,20150309,940.0,950.0,931.0,940.0,931.0,940.0,936.0,-10.0,-14.0,4.0,7.48,84.0,0.0,
FG1508.ZCE,20150310,,936.0,,,,,936.0,,0.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150311,920.0,936.0,926.0,926.0,920.0,920.0,923.0,-16.0,-13.0,40.0,73.8,90.0,6.0,
FG1508.ZCE,20150312,924.0,923.0,921.0,924.0,921.0,924.0,924.0,1.0,1.0,40.0,73.9,84.0,-6.0,
FG1508.ZCE,20150313,,924.0,,,,,924.0,,0.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150316,,924.0,,,,,925.0,,1.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150317,932.0,925.0,940.0,940.0,932.0,932.0,939.0,7.0,14.0,18.0,33.81,84.0,0.0,
FG1508.ZCE,20150318,928.0,939.0,928.0,928.0,928.0,928.0,928.0,-11.0,-11.0,2.0,3.71,84.0,0.0,
FG1508.ZCE,20150319,955.0,928.0,945.0,955.0,944.0,955.0,948.0,27.0,20.0,6.0,11.38,84.0,0.0,
FG1508.ZCE,20150320,960.0,948.0,960.0,960.0,960.0,960.0,960.0,12.0,12.0,2.0,3.84,82.0,-2.0,
FG1508.ZCE,20150323,950.0,960.0,962.0,962.0,942.0,950.0,954.0,-10.0,-6.0,38.0,72.53,48.0,-34.0,
FG1508.ZCE,20150324,952.0,954.0,983.0,983.0,950.0,952.0,962.0,-2.0,8.0,14.0,26.94,48.0,0.0,
FG1508.ZCE,20150325,,962.0,,,,,947.0,,-15.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150326,,947.0,,,,,947.0,,0.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150327,,947.0,,,,,947.0,,0.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150330,,947.0,,,,,956.0,,9.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150331,,956.0,,,,,956.0,,0.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150401,,956.0,,,,,943.0,,-13.0,0.0,0.0,48.0,0.0,
FG1508.ZCE,20150402,918.0,943.0,937.0,947.0,918.0,918.0,934.0,-25.0,-9.0,12.0,22.42,48.0,0.0,
FG1508.ZCE,20150403,906.0,934.0,919.0,919.0,906.0,906.0,913.0,-28.0,-21.0,4.0,7.3,46.0,-2.0,
FG1508.ZCE,20150407,901.0,913.0,900.0,916.0,900.0,901.0,907.0,-12.0,-6.0,16.0,29.01,46.0,0.0,
FG1508.ZCE,20150408,,907.0,,,,,902.0,,-5.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150409,900.0,902.0,900.0,900.0,900.0,900.0,900.0,-2.0,-2.0,4.0,7.2,46.0,0.0,
FG1508.ZCE,20150410,879.0,900.0,892.0,892.0,865.0,879.0,879.0,-21.0,-21.0,6.0,10.54,46.0,0.0,
FG1508.ZCE,20150413,,879.0,,,,,881.0,,2.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150414,,881.0,,,,,907.0,,26.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150415,,907.0,,,,,909.0,,2.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150416,906.0,909.0,906.0,906.0,906.0,906.0,906.0,-3.0,-3.0,2.0,3.62,46.0,0.0,
FG1508.ZCE,20150417,,906.0,,,,,904.0,,-2.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150420,,904.0,,,,,891.0,,-13.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150421,,891.0,,,,,895.0,,4.0,0.0,0.0,46.0,0.0,
FG1508.ZCE,20150422,908.0,895.0,898.0,914.0,897.0,908.0,907.0,13.0,12.0,46.0,83.42,70.0,24.0,
FG1508.ZCE,20150423,918.0,907.0,912.0,919.0,907.0,918.0,911.0,11.0,4.0,30.0,54.66,82.0,12.0,
FG1508.ZCE,20150424,920.0,911.0,912.0,925.0,912.0,920.0,916.0,9.0,5.0,18.0,32.99,86.0,4.0,
FG1508.ZCE,20150427,927.0,916.0,945.0,945.0,913.0,927.0,933.0,11.0,17.0,82.0,153.07,84.0,-2.0,
FG1508.ZCE,20150428,,933.0,,,,,932.0,,-1.0,0.0,0.0,84.0,0.0,
FG1508.ZCE,20150429,915.0,932.0,915.0,915.0,915.0,915.0,915.0,-17.0,-17.0,2.0,3.66,84.0,0.0,
FG1508.ZCE,20150430,914.0,915.0,914.0,914.0,914.0,914.0,914.0,-1.0,-1.0,6.0,10.97,78.0,-6.0,
FG1508.ZCE,20150504,932.0,914.0,935.0,936.0,932.0,932.0,935.0,18.0,21.0,12.0,22.43,82.0,4.0,
FG1508.ZCE,20150505,940.0,935.0,937.0,940.0,937.0,940.0,940.0,5.0,5.0,12.0,22.55,82.0,0.0,
FG1508.ZCE,20150506,937.0,940.0,963.0,963.0,934.0,937.0,945.0,-3.0,5.0,6.0,11.34,82.0,0.0,
FG1508.ZCE,20150507,930.0,945.0,935.0,935.0,930.0,930.0,933.0,-15.0,-12.0,4.0,7.46,82.0,0.0,
FG1508.ZCE,20150508,935.0,933.0,935.0,935.0,935.0,935.0,935.0,2.0,2.0,2.0,3.74,82.0,0.0,
FG1508.ZCE,20150511,,935.0,,,,,933.0,,-2.0,0.0,0.0,82.0,0.0,
FG1508.ZCE,20150512,928.0,933.0,935.0,936.0,928.0,928.0,933.0,-5.0,0.0,12.0,22.39,70.0,-12.0,
FG1508.ZCE,20150513,923.0,933.0,935.0,935.0,923.0,923.0,933.0,-10.0,0.0,48.0,89.61,72.0,2.0,
FG1508.ZCE,20150514,914.0,933.0,914.0,914.0,914.0,914.0,914.0,-19.0,-19.0,2.0,3.66,70.0,-2.0,
FG1508.ZCE,20150515,938.0,914.0,914.0,938.0,914.0,938.0,929.0,24.0,15.0,8.0,14.86,70.0,0.0,
FG1508.ZCE,20150518,,929.0,,,,,929.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150519,,929.0,,,,,929.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150520,921.0,929.0,921.0,921.0,921.0,921.0,921.0,-8.0,-8.0,2.0,3.68,70.0,0.0,
FG1508.ZCE,20150521,914.0,921.0,913.0,931.0,910.0,914.0,917.0,-7.0,-4.0,50.0,91.71,66.0,-4.0,
FG1508.ZCE,20150522,908.0,917.0,908.0,908.0,908.0,908.0,908.0,-9.0,-9.0,2.0,3.63,64.0,-2.0,
FG1508.ZCE,20150525,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150526,917.0,908.0,927.0,927.0,910.0,917.0,918.0,9.0,10.0,6.0,11.02,64.0,0.0,
FG1508.ZCE,20150527,,918.0,,,,,918.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150528,,918.0,,,,,919.0,,1.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150529,935.0,919.0,938.0,941.0,924.0,935.0,935.0,16.0,16.0,72.0,134.64,78.0,14.0,
FG1508.ZCE,20150601,940.0,935.0,933.0,945.0,931.0,940.0,937.0,5.0,2.0,40.0,74.92,76.0,-2.0,
FG1508.ZCE,20150602,953.0,937.0,953.0,953.0,946.0,953.0,950.0,16.0,13.0,8.0,15.19,74.0,-2.0,
FG1508.ZCE,20150603,947.0,950.0,952.0,952.0,947.0,947.0,950.0,-3.0,0.0,4.0,7.6,76.0,2.0,
FG1508.ZCE,20150604,935.0,950.0,919.0,958.0,919.0,935.0,940.0,-15.0,-10.0,12.0,22.56,74.0,-2.0,
FG1508.ZCE,20150605,,940.0,,,,,940.0,,0.0,0.0,0.0,74.0,0.0,
FG1508.ZCE,20150608,940.0,940.0,942.0,950.0,940.0,940.0,944.0,0.0,4.0,10.0,18.89,70.0,-4.0,
FG1508.ZCE,20150609,,944.0,,,,,944.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150610,,944.0,,,,,946.0,,2.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150611,956.0,946.0,956.0,956.0,956.0,956.0,956.0,10.0,10.0,8.0,15.3,70.0,0.0,
FG1508.ZCE,20150612,,956.0,,,,,952.0,,-4.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150615,,952.0,,,,,945.0,,-7.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150616,,945.0,,,,,945.0,,0.0,0.0,0.0,70.0,0.0,
FG1508.ZCE,20150617,929.0,945.0,929.0,929.0,929.0,929.0,929.0,-16.0,-16.0,6.0,11.15,70.0,0.0,
FG1508.ZCE,20150618,919.0,929.0,935.0,935.0,919.0,919.0,923.0,-10.0,-6.0,8.0,14.77,68.0,-2.0,
FG1508.ZCE,20150619,907.0,923.0,925.0,925.0,907.0,907.0,916.0,-16.0,-7.0,4.0,7.33,66.0,-2.0,
FG1508.ZCE,20150623,897.0,916.0,897.0,897.0,897.0,897.0,897.0,-19.0,-19.0,2.0,3.59,66.0,0.0,
FG1508.ZCE,20150624,906.0,897.0,889.0,921.0,889.0,906.0,892.0,9.0,-5.0,42.0,74.94,64.0,-2.0,
FG1508.ZCE,20150625,922.0,892.0,916.0,924.0,909.0,922.0,920.0,30.0,28.0,12.0,22.07,66.0,2.0,
FG1508.ZCE,20150626,905.0,920.0,905.0,905.0,905.0,905.0,905.0,-15.0,-15.0,2.0,3.62,64.0,-2.0,
FG1508.ZCE,20150629,923.0,905.0,919.0,936.0,917.0,923.0,924.0,18.0,19.0,24.0,44.34,64.0,0.0,
FG1508.ZCE,20150630,929.0,924.0,887.0,929.0,887.0,929.0,908.0,5.0,-16.0,4.0,7.26,64.0,0.0,
FG1508.ZCE,20150701,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150702,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150703,,908.0,,,,,908.0,,0.0,0.0,0.0,64.0,0.0,
FG1508.ZCE,20150706,893.0,908.0,893.0,893.0,871.0,893.0,886.0,-15.0,-22.0,14.0,24.8,62.0,-2.0,
FG1508.ZCE,20150707,874.0,886.0,916.0,916.0,864.0,874.0,894.0,-12.0,8.0,28.0,50.08,62.0,0.0,
FG1508.ZCE,20150708,859.0,894.0,885.0,885.0,858.0,859.0,882.0,-35.0,-12.0,46.0,81.1,62.0,0.0,
FG1508.ZCE,20150709,914.0,882.0,872.0,918.0,846.0,914.0,880.0,32.0,-2.0,36.0,63.34,66.0,4.0,
FG1508.ZCE,20150710,874.0,880.0,889.0,889.0,874.0,874.0,887.0,-6.0,7.0,22.0,39.02,78.0,12.0,
FG1508.ZCE,20150713,871.0,887.0,867.0,871.0,867.0,871.0,868.0,-16.0,-19.0,12.0,20.82,70.0,-8.0,
FG1508.ZCE,20150714,875.0,868.0,875.0,875.0,875.0,875.0,875.0,7.0,7.0,60.0,105.0,30.0,-40.0,
FG1508.ZCE,20150715,,875.0,,,,,875.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150716,865.0,875.0,841.0,865.0,841.0,865.0,849.0,-10.0,-26.0,6.0,10.19,30.0,0.0,
FG1508.ZCE,20150717,,849.0,,,,,849.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150720,,849.0,,,,,863.0,,14.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150721,876.0,863.0,859.0,876.0,859.0,876.0,868.0,13.0,5.0,4.0,6.94,30.0,0.0,
FG1508.ZCE,20150722,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150723,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150724,839.0,868.0,860.0,903.0,833.0,839.0,853.0,-29.0,-15.0,38.0,64.84,32.0,2.0,
FG1508.ZCE,20150727,845.0,853.0,832.0,857.0,830.0,845.0,844.0,-8.0,-9.0,14.0,23.62,32.0,0.0,
FG1508.ZCE,20150728,856.0,844.0,858.0,858.0,837.0,856.0,847.0,12.0,3.0,12.0,20.33,30.0,-2.0,
FG1508.ZCE,20150729,862.0,847.0,841.0,881.0,841.0,862.0,856.0,15.0,9.0,8.0,13.7,30.0,0.0,
FG1508.ZCE,20150730,,856.0,,,,,856.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150731,854.0,856.0,850.0,891.0,849.0,854.0,868.0,-2.0,12.0,18.0,31.24,30.0,0.0,
FG1508.ZCE,20150803,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150804,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150805,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150806,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150807,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150810,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150811,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150812,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150813,,868.0,,,,,868.0,,0.0,0.0,0.0,30.0,0.0,
FG1508.ZCE,20150814,,868.0,,,,,868.0,,0.0,0.0,0.0,0.0,-30.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1508.ZCE 20140815 906.0 906.0 0.0 0.0 0.0 0.0 0.0
3 FG1508.ZCE 20140818 906.0 906.0 0.0 0.0 0.0 0.0 0.0
4 FG1508.ZCE 20140819 921.0 906.0 940.0 948.0 921.0 921.0 935.0 15.0 29.0 10.0 18.71 2.0 2.0
5 FG1508.ZCE 20140820 935.0 939.0 4.0 0.0 0.0 2.0 0.0
6 FG1508.ZCE 20140821 939.0 939.0 0.0 0.0 0.0 2.0 0.0
7 FG1508.ZCE 20140822 939.0 939.0 0.0 0.0 0.0 2.0 0.0
8 FG1508.ZCE 20140825 939.0 939.0 0.0 0.0 0.0 2.0 0.0
9 FG1508.ZCE 20140826 957.0 939.0 958.0 961.0 933.0 957.0 945.0 18.0 6.0 170.0 321.24 2.0 0.0
10 FG1508.ZCE 20140827 933.0 945.0 947.0 947.0 933.0 933.0 942.0 -12.0 -3.0 12.0 22.6 12.0 10.0
11 FG1508.ZCE 20140828 936.0 942.0 937.0 937.0 934.0 936.0 936.0 -6.0 -6.0 8.0 14.97 18.0 6.0
12 FG1508.ZCE 20140829 919.0 936.0 899.0 919.0 899.0 919.0 907.0 -17.0 -29.0 16.0 29.02 18.0 0.0
13 FG1508.ZCE 20140901 902.0 907.0 871.0 902.0 871.0 902.0 887.0 -5.0 -20.0 4.0 7.09 18.0 0.0
14 FG1508.ZCE 20140902 887.0 887.0 0.0 0.0 0.0 18.0 0.0
15 FG1508.ZCE 20140903 887.0 887.0 0.0 0.0 0.0 18.0 0.0
16 FG1508.ZCE 20140904 887.0 887.0 0.0 0.0 0.0 18.0 0.0
17 FG1508.ZCE 20140905 851.0 887.0 866.0 866.0 851.0 851.0 854.0 -36.0 -33.0 10.0 17.09 18.0 0.0
18 FG1508.ZCE 20140909 851.0 854.0 854.0 854.0 847.0 851.0 851.0 -3.0 -3.0 6.0 10.21 20.0 2.0
19 FG1508.ZCE 20140910 856.0 851.0 836.0 858.0 836.0 856.0 848.0 5.0 -3.0 10.0 16.95 20.0 0.0
20 FG1508.ZCE 20140911 848.0 848.0 0.0 0.0 0.0 20.0 0.0
21 FG1508.ZCE 20140912 860.0 848.0 859.0 864.0 859.0 860.0 861.0 12.0 13.0 6.0 10.33 22.0 2.0
22 FG1508.ZCE 20140915 880.0 861.0 872.0 880.0 872.0 880.0 876.0 19.0 15.0 6.0 10.52 24.0 2.0
23 FG1508.ZCE 20140916 898.0 876.0 867.0 898.0 867.0 898.0 881.0 22.0 5.0 32.0 56.37 40.0 16.0
24 FG1508.ZCE 20140917 895.0 881.0 881.0 908.0 846.0 895.0 897.0 14.0 16.0 338.0 606.46 234.0 194.0
25 FG1508.ZCE 20140918 887.0 897.0 885.0 890.0 881.0 887.0 887.0 -10.0 -10.0 28.0 49.7 234.0 0.0
26 FG1508.ZCE 20140919 878.0 887.0 886.0 886.0 873.0 878.0 880.0 -9.0 -7.0 42.0 73.91 234.0 0.0
27 FG1508.ZCE 20140922 859.0 880.0 873.0 878.0 854.0 859.0 866.0 -21.0 -14.0 36.0 62.32 230.0 -4.0
28 FG1508.ZCE 20140923 896.0 866.0 869.0 897.0 869.0 896.0 889.0 30.0 23.0 188.0 334.4 232.0 2.0
29 FG1508.ZCE 20140924 890.0 889.0 887.0 893.0 881.0 890.0 887.0 1.0 -2.0 52.0 92.23 248.0 16.0
30 FG1508.ZCE 20140925 861.0 887.0 880.0 882.0 857.0 861.0 869.0 -26.0 -18.0 208.0 361.32 352.0 104.0
31 FG1508.ZCE 20140926 863.0 869.0 862.0 868.0 858.0 863.0 864.0 -6.0 -5.0 102.0 176.26 312.0 -40.0
32 FG1508.ZCE 20140929 851.0 864.0 861.0 862.0 851.0 851.0 854.0 -13.0 -10.0 60.0 102.44 294.0 -18.0
33 FG1508.ZCE 20140930 855.0 854.0 860.0 863.0 852.0 855.0 856.0 1.0 2.0 42.0 71.9 266.0 -28.0
34 FG1508.ZCE 20141008 841.0 856.0 857.0 857.0 840.0 841.0 848.0 -15.0 -8.0 72.0 122.15 260.0 -6.0
35 FG1508.ZCE 20141009 851.0 848.0 844.0 852.0 842.0 851.0 847.0 3.0 -1.0 50.0 84.74 254.0 -6.0
36 FG1508.ZCE 20141010 849.0 847.0 847.0 850.0 845.0 849.0 847.0 2.0 0.0 24.0 40.64 272.0 18.0
37 FG1508.ZCE 20141013 855.0 847.0 861.0 864.0 853.0 855.0 858.0 8.0 11.0 36.0 61.8 264.0 -8.0
38 FG1508.ZCE 20141014 864.0 858.0 856.0 864.0 856.0 864.0 860.0 6.0 2.0 48.0 82.52 232.0 -32.0
39 FG1508.ZCE 20141015 861.0 860.0 862.0 862.0 861.0 861.0 862.0 1.0 2.0 10.0 17.23 228.0 -4.0
40 FG1508.ZCE 20141016 857.0 862.0 858.0 863.0 857.0 857.0 859.0 -5.0 -3.0 14.0 24.05 228.0 0.0
41 FG1508.ZCE 20141017 849.0 859.0 847.0 849.0 847.0 849.0 848.0 -10.0 -11.0 6.0 10.18 228.0 0.0
42 FG1508.ZCE 20141020 849.0 848.0 849.0 849.0 849.0 849.0 849.0 1.0 1.0 6.0 10.19 228.0 0.0
43 FG1508.ZCE 20141021 851.0 849.0 866.0 866.0 851.0 851.0 856.0 2.0 7.0 16.0 27.38 232.0 4.0
44 FG1508.ZCE 20141022 848.0 856.0 856.0 856.0 848.0 848.0 850.0 -8.0 -6.0 8.0 13.0 232.0 0.0
45 FG1508.ZCE 20141023 848.0 850.0 848.0 848.0 848.0 848.0 848.0 -2.0 -2.0 2.0 3.39 232.0 0.0
46 FG1508.ZCE 20141024 854.0 848.0 847.0 856.0 847.0 854.0 853.0 6.0 5.0 44.0 75.02 232.0 0.0
47 FG1508.ZCE 20141027 849.0 853.0 850.0 850.0 849.0 849.0 850.0 -4.0 -3.0 4.0 6.8 232.0 0.0
48 FG1508.ZCE 20141028 843.0 850.0 846.0 846.0 843.0 843.0 845.0 -7.0 -5.0 4.0 6.76 234.0 2.0
49 FG1508.ZCE 20141029 845.0 846.0 1.0 0.0 0.0 234.0 0.0
50 FG1508.ZCE 20141030 847.0 846.0 847.0 847.0 847.0 847.0 847.0 1.0 1.0 2.0 3.39 234.0 0.0
51 FG1508.ZCE 20141031 853.0 847.0 851.0 856.0 850.0 853.0 854.0 6.0 7.0 30.0 51.22 228.0 -6.0
52 FG1508.ZCE 20141103 857.0 854.0 857.0 857.0 857.0 857.0 857.0 3.0 3.0 4.0 6.86 226.0 -2.0
53 FG1508.ZCE 20141104 849.0 857.0 852.0 852.0 849.0 849.0 850.0 -8.0 -7.0 16.0 27.2 224.0 -2.0
54 FG1508.ZCE 20141105 843.0 850.0 847.0 849.0 843.0 843.0 845.0 -7.0 -5.0 18.0 30.44 226.0 2.0
55 FG1508.ZCE 20141106 844.0 845.0 845.0 845.0 844.0 844.0 844.0 -1.0 -1.0 10.0 16.89 224.0 -2.0
56 FG1508.ZCE 20141107 854.0 844.0 846.0 855.0 846.0 854.0 850.0 10.0 6.0 52.0 88.43 234.0 10.0
57 FG1508.ZCE 20141110 854.0 850.0 854.0 856.0 854.0 854.0 854.0 4.0 4.0 12.0 20.5 232.0 -2.0
58 FG1508.ZCE 20141111 858.0 854.0 855.0 858.0 854.0 858.0 856.0 4.0 2.0 10.0 17.11 238.0 6.0
59 FG1508.ZCE 20141112 879.0 856.0 861.0 882.0 861.0 879.0 873.0 23.0 17.0 10.0 17.46 238.0 0.0
60 FG1508.ZCE 20141113 872.0 873.0 872.0 872.0 872.0 872.0 872.0 -1.0 -1.0 2.0 3.49 236.0 -2.0
61 FG1508.ZCE 20141114 881.0 872.0 876.0 888.0 876.0 881.0 882.0 9.0 10.0 100.0 176.36 226.0 -10.0
62 FG1508.ZCE 20141117 870.0 882.0 882.0 886.0 870.0 870.0 878.0 -12.0 -4.0 16.0 28.1 222.0 -4.0
63 FG1508.ZCE 20141118 862.0 878.0 861.0 864.0 858.0 862.0 861.0 -16.0 -17.0 26.0 44.78 222.0 0.0
64 FG1508.ZCE 20141119 869.0 861.0 859.0 869.0 859.0 869.0 864.0 8.0 3.0 16.0 27.64 222.0 0.0
65 FG1508.ZCE 20141120 864.0 864.0 0.0 0.0 0.0 222.0 0.0
66 FG1508.ZCE 20141121 857.0 864.0 858.0 859.0 855.0 857.0 857.0 -7.0 -7.0 20.0 34.27 222.0 0.0
67 FG1508.ZCE 20141124 845.0 857.0 855.0 855.0 845.0 845.0 850.0 -12.0 -7.0 4.0 6.8 222.0 0.0
68 FG1508.ZCE 20141125 853.0 850.0 846.0 853.0 844.0 853.0 848.0 3.0 -2.0 44.0 74.59 222.0 0.0
69 FG1508.ZCE 20141126 850.0 848.0 850.0 850.0 850.0 850.0 850.0 2.0 2.0 4.0 6.8 222.0 0.0
70 FG1508.ZCE 20141127 855.0 850.0 851.0 855.0 851.0 855.0 853.0 5.0 3.0 4.0 6.82 222.0 0.0
71 FG1508.ZCE 20141128 866.0 853.0 862.0 866.0 859.0 866.0 864.0 13.0 11.0 20.0 34.55 222.0 0.0
72 FG1508.ZCE 20141201 847.0 864.0 840.0 854.0 840.0 847.0 846.0 -17.0 -18.0 16.0 27.06 224.0 2.0
73 FG1508.ZCE 20141202 860.0 846.0 867.0 867.0 860.0 860.0 864.0 14.0 18.0 38.0 65.64 204.0 -20.0
74 FG1508.ZCE 20141203 869.0 864.0 868.0 869.0 865.0 869.0 868.0 5.0 4.0 114.0 197.87 154.0 -50.0
75 FG1508.ZCE 20141204 870.0 868.0 875.0 876.0 870.0 870.0 873.0 2.0 5.0 38.0 66.37 138.0 -16.0
76 FG1508.ZCE 20141205 862.0 873.0 862.0 862.0 862.0 862.0 862.0 -11.0 -11.0 6.0 10.34 134.0 -4.0
77 FG1508.ZCE 20141208 871.0 862.0 872.0 873.0 871.0 871.0 872.0 9.0 10.0 6.0 10.46 130.0 -4.0
78 FG1508.ZCE 20141209 875.0 872.0 866.0 877.0 866.0 875.0 872.0 3.0 0.0 22.0 38.35 112.0 -18.0
79 FG1508.ZCE 20141210 877.0 872.0 875.0 877.0 875.0 877.0 876.0 5.0 4.0 14.0 24.52 98.0 -14.0
80 FG1508.ZCE 20141211 881.0 876.0 882.0 892.0 881.0 881.0 886.0 5.0 10.0 58.0 102.82 90.0 -8.0
81 FG1508.ZCE 20141212 891.0 886.0 891.0 891.0 891.0 891.0 891.0 5.0 5.0 2.0 3.56 90.0 0.0
82 FG1508.ZCE 20141215 893.0 891.0 894.0 901.0 891.0 893.0 895.0 2.0 4.0 202.0 361.73 220.0 130.0
83 FG1508.ZCE 20141216 888.0 895.0 889.0 890.0 882.0 888.0 887.0 -7.0 -8.0 10.0 17.75 218.0 -2.0
84 FG1508.ZCE 20141217 889.0 887.0 883.0 889.0 881.0 889.0 883.0 2.0 -4.0 52.0 91.86 248.0 30.0
85 FG1508.ZCE 20141218 882.0 883.0 887.0 887.0 880.0 882.0 882.0 -1.0 -1.0 8.0 14.12 248.0 0.0
86 FG1508.ZCE 20141219 882.0 884.0 2.0 0.0 0.0 248.0 0.0
87 FG1508.ZCE 20141222 886.0 884.0 886.0 886.0 886.0 886.0 886.0 2.0 2.0 2.0 3.54 248.0 0.0
88 FG1508.ZCE 20141223 873.0 886.0 873.0 873.0 873.0 873.0 873.0 -13.0 -13.0 6.0 10.48 246.0 -2.0
89 FG1508.ZCE 20141224 884.0 873.0 879.0 884.0 879.0 884.0 882.0 11.0 9.0 4.0 7.05 246.0 0.0
90 FG1508.ZCE 20141225 888.0 882.0 886.0 888.0 886.0 888.0 887.0 6.0 5.0 6.0 10.64 246.0 0.0
91 FG1508.ZCE 20141226 888.0 887.0 888.0 888.0 888.0 888.0 888.0 1.0 1.0 2.0 3.55 246.0 0.0
92 FG1508.ZCE 20141229 924.0 888.0 897.0 924.0 897.0 924.0 922.0 36.0 34.0 54.0 99.56 246.0 0.0
93 FG1508.ZCE 20141230 955.0 922.0 928.0 959.0 928.0 955.0 946.0 33.0 24.0 58.0 109.75 250.0 4.0
94 FG1508.ZCE 20141231 936.0 946.0 950.0 950.0 932.0 936.0 940.0 -10.0 -6.0 32.0 60.13 254.0 4.0
95 FG1508.ZCE 20150105 940.0 940.0 941.0 943.0 930.0 940.0 941.0 0.0 1.0 112.0 210.7 190.0 -64.0
96 FG1508.ZCE 20150106 948.0 941.0 951.0 963.0 945.0 948.0 949.0 7.0 8.0 80.0 151.82 184.0 -6.0
97 FG1508.ZCE 20150107 936.0 949.0 930.0 936.0 930.0 936.0 932.0 -13.0 -17.0 6.0 11.18 184.0 0.0
98 FG1508.ZCE 20150108 944.0 932.0 942.0 950.0 939.0 944.0 943.0 12.0 11.0 18.0 33.96 182.0 -2.0
99 FG1508.ZCE 20150109 938.0 943.0 938.0 938.0 931.0 938.0 935.0 -5.0 -8.0 38.0 71.06 154.0 -28.0
100 FG1508.ZCE 20150112 925.0 935.0 925.0 925.0 925.0 925.0 925.0 -10.0 -10.0 2.0 3.7 152.0 -2.0
101 FG1508.ZCE 20150113 915.0 925.0 915.0 915.0 915.0 915.0 915.0 -10.0 -10.0 8.0 14.64 150.0 -2.0
102 FG1508.ZCE 20150114 911.0 915.0 905.0 913.0 905.0 911.0 908.0 -4.0 -7.0 14.0 25.41 148.0 -2.0
103 FG1508.ZCE 20150115 908.0 916.0 8.0 0.0 0.0 148.0 0.0
104 FG1508.ZCE 20150116 909.0 916.0 907.0 909.0 907.0 909.0 909.0 -7.0 -7.0 102.0 185.42 246.0 98.0
105 FG1508.ZCE 20150119 909.0 908.0 -1.0 0.0 0.0 246.0 0.0
106 FG1508.ZCE 20150120 908.0 904.0 -4.0 0.0 0.0 246.0 0.0
107 FG1508.ZCE 20150121 902.0 904.0 902.0 902.0 902.0 902.0 902.0 -2.0 -2.0 2.0 3.61 244.0 -2.0
108 FG1508.ZCE 20150122 906.0 902.0 915.0 915.0 906.0 906.0 911.0 4.0 9.0 4.0 7.28 244.0 0.0
109 FG1508.ZCE 20150123 911.0 899.0 -12.0 0.0 0.0 244.0 0.0
110 FG1508.ZCE 20150126 899.0 891.0 -8.0 0.0 0.0 244.0 0.0
111 FG1508.ZCE 20150127 891.0 891.0 0.0 0.0 0.0 244.0 0.0
112 FG1508.ZCE 20150128 891.0 891.0 0.0 0.0 0.0 244.0 0.0
113 FG1508.ZCE 20150129 903.0 891.0 900.0 903.0 900.0 903.0 902.0 12.0 11.0 4.0 7.21 244.0 0.0
114 FG1508.ZCE 20150130 903.0 902.0 903.0 903.0 903.0 903.0 903.0 1.0 1.0 2.0 3.61 242.0 -2.0
115 FG1508.ZCE 20150202 903.0 903.0 908.0 908.0 901.0 903.0 904.0 0.0 1.0 10.0 18.08 242.0 0.0
116 FG1508.ZCE 20150203 909.0 904.0 909.0 909.0 909.0 909.0 909.0 5.0 5.0 2.0 3.64 244.0 2.0
117 FG1508.ZCE 20150204 921.0 909.0 921.0 921.0 921.0 921.0 921.0 12.0 12.0 2.0 3.68 244.0 0.0
118 FG1508.ZCE 20150205 913.0 921.0 913.0 913.0 913.0 913.0 913.0 -8.0 -8.0 2.0 3.65 242.0 -2.0
119 FG1508.ZCE 20150206 913.0 916.0 3.0 0.0 0.0 242.0 0.0
120 FG1508.ZCE 20150209 920.0 916.0 922.0 924.0 920.0 920.0 923.0 4.0 7.0 40.0 73.84 218.0 -24.0
121 FG1508.ZCE 20150210 923.0 924.0 1.0 0.0 0.0 218.0 0.0
122 FG1508.ZCE 20150211 935.0 924.0 935.0 935.0 935.0 935.0 935.0 11.0 11.0 2.0 3.74 218.0 0.0
123 FG1508.ZCE 20150212 935.0 935.0 935.0 935.0 935.0 935.0 935.0 0.0 0.0 2.0 3.74 216.0 -2.0
124 FG1508.ZCE 20150213 947.0 935.0 940.0 947.0 940.0 947.0 944.0 12.0 9.0 4.0 7.55 216.0 0.0
125 FG1508.ZCE 20150216 944.0 941.0 -3.0 0.0 0.0 216.0 0.0
126 FG1508.ZCE 20150217 934.0 941.0 943.0 943.0 919.0 934.0 932.0 -7.0 -9.0 6.0 11.18 216.0 0.0
127 FG1508.ZCE 20150225 933.0 932.0 933.0 933.0 933.0 933.0 933.0 1.0 1.0 8.0 14.93 208.0 -8.0
128 FG1508.ZCE 20150226 952.0 933.0 941.0 960.0 941.0 952.0 952.0 19.0 19.0 88.0 167.53 140.0 -68.0
129 FG1508.ZCE 20150227 966.0 952.0 954.0 966.0 954.0 966.0 960.0 14.0 8.0 30.0 57.63 128.0 -12.0
130 FG1508.ZCE 20150302 955.0 960.0 956.0 964.0 955.0 955.0 960.0 -5.0 0.0 52.0 99.83 92.0 -36.0
131 FG1508.ZCE 20150303 960.0 960.0 960.0 960.0 960.0 960.0 960.0 0.0 0.0 80.0 153.6 92.0 0.0
132 FG1508.ZCE 20150304 946.0 960.0 946.0 946.0 946.0 946.0 946.0 -14.0 -14.0 8.0 15.14 84.0 -8.0
133 FG1508.ZCE 20150305 953.0 946.0 946.0 953.0 946.0 953.0 953.0 7.0 7.0 72.0 137.17 84.0 0.0
134 FG1508.ZCE 20150306 941.0 953.0 956.0 956.0 941.0 941.0 950.0 -12.0 -3.0 14.0 26.61 84.0 0.0
135 FG1508.ZCE 20150309 940.0 950.0 931.0 940.0 931.0 940.0 936.0 -10.0 -14.0 4.0 7.48 84.0 0.0
136 FG1508.ZCE 20150310 936.0 936.0 0.0 0.0 0.0 84.0 0.0
137 FG1508.ZCE 20150311 920.0 936.0 926.0 926.0 920.0 920.0 923.0 -16.0 -13.0 40.0 73.8 90.0 6.0
138 FG1508.ZCE 20150312 924.0 923.0 921.0 924.0 921.0 924.0 924.0 1.0 1.0 40.0 73.9 84.0 -6.0
139 FG1508.ZCE 20150313 924.0 924.0 0.0 0.0 0.0 84.0 0.0
140 FG1508.ZCE 20150316 924.0 925.0 1.0 0.0 0.0 84.0 0.0
141 FG1508.ZCE 20150317 932.0 925.0 940.0 940.0 932.0 932.0 939.0 7.0 14.0 18.0 33.81 84.0 0.0
142 FG1508.ZCE 20150318 928.0 939.0 928.0 928.0 928.0 928.0 928.0 -11.0 -11.0 2.0 3.71 84.0 0.0
143 FG1508.ZCE 20150319 955.0 928.0 945.0 955.0 944.0 955.0 948.0 27.0 20.0 6.0 11.38 84.0 0.0
144 FG1508.ZCE 20150320 960.0 948.0 960.0 960.0 960.0 960.0 960.0 12.0 12.0 2.0 3.84 82.0 -2.0
145 FG1508.ZCE 20150323 950.0 960.0 962.0 962.0 942.0 950.0 954.0 -10.0 -6.0 38.0 72.53 48.0 -34.0
146 FG1508.ZCE 20150324 952.0 954.0 983.0 983.0 950.0 952.0 962.0 -2.0 8.0 14.0 26.94 48.0 0.0
147 FG1508.ZCE 20150325 962.0 947.0 -15.0 0.0 0.0 48.0 0.0
148 FG1508.ZCE 20150326 947.0 947.0 0.0 0.0 0.0 48.0 0.0
149 FG1508.ZCE 20150327 947.0 947.0 0.0 0.0 0.0 48.0 0.0
150 FG1508.ZCE 20150330 947.0 956.0 9.0 0.0 0.0 48.0 0.0
151 FG1508.ZCE 20150331 956.0 956.0 0.0 0.0 0.0 48.0 0.0
152 FG1508.ZCE 20150401 956.0 943.0 -13.0 0.0 0.0 48.0 0.0
153 FG1508.ZCE 20150402 918.0 943.0 937.0 947.0 918.0 918.0 934.0 -25.0 -9.0 12.0 22.42 48.0 0.0
154 FG1508.ZCE 20150403 906.0 934.0 919.0 919.0 906.0 906.0 913.0 -28.0 -21.0 4.0 7.3 46.0 -2.0
155 FG1508.ZCE 20150407 901.0 913.0 900.0 916.0 900.0 901.0 907.0 -12.0 -6.0 16.0 29.01 46.0 0.0
156 FG1508.ZCE 20150408 907.0 902.0 -5.0 0.0 0.0 46.0 0.0
157 FG1508.ZCE 20150409 900.0 902.0 900.0 900.0 900.0 900.0 900.0 -2.0 -2.0 4.0 7.2 46.0 0.0
158 FG1508.ZCE 20150410 879.0 900.0 892.0 892.0 865.0 879.0 879.0 -21.0 -21.0 6.0 10.54 46.0 0.0
159 FG1508.ZCE 20150413 879.0 881.0 2.0 0.0 0.0 46.0 0.0
160 FG1508.ZCE 20150414 881.0 907.0 26.0 0.0 0.0 46.0 0.0
161 FG1508.ZCE 20150415 907.0 909.0 2.0 0.0 0.0 46.0 0.0
162 FG1508.ZCE 20150416 906.0 909.0 906.0 906.0 906.0 906.0 906.0 -3.0 -3.0 2.0 3.62 46.0 0.0
163 FG1508.ZCE 20150417 906.0 904.0 -2.0 0.0 0.0 46.0 0.0
164 FG1508.ZCE 20150420 904.0 891.0 -13.0 0.0 0.0 46.0 0.0
165 FG1508.ZCE 20150421 891.0 895.0 4.0 0.0 0.0 46.0 0.0
166 FG1508.ZCE 20150422 908.0 895.0 898.0 914.0 897.0 908.0 907.0 13.0 12.0 46.0 83.42 70.0 24.0
167 FG1508.ZCE 20150423 918.0 907.0 912.0 919.0 907.0 918.0 911.0 11.0 4.0 30.0 54.66 82.0 12.0
168 FG1508.ZCE 20150424 920.0 911.0 912.0 925.0 912.0 920.0 916.0 9.0 5.0 18.0 32.99 86.0 4.0
169 FG1508.ZCE 20150427 927.0 916.0 945.0 945.0 913.0 927.0 933.0 11.0 17.0 82.0 153.07 84.0 -2.0
170 FG1508.ZCE 20150428 933.0 932.0 -1.0 0.0 0.0 84.0 0.0
171 FG1508.ZCE 20150429 915.0 932.0 915.0 915.0 915.0 915.0 915.0 -17.0 -17.0 2.0 3.66 84.0 0.0
172 FG1508.ZCE 20150430 914.0 915.0 914.0 914.0 914.0 914.0 914.0 -1.0 -1.0 6.0 10.97 78.0 -6.0
173 FG1508.ZCE 20150504 932.0 914.0 935.0 936.0 932.0 932.0 935.0 18.0 21.0 12.0 22.43 82.0 4.0
174 FG1508.ZCE 20150505 940.0 935.0 937.0 940.0 937.0 940.0 940.0 5.0 5.0 12.0 22.55 82.0 0.0
175 FG1508.ZCE 20150506 937.0 940.0 963.0 963.0 934.0 937.0 945.0 -3.0 5.0 6.0 11.34 82.0 0.0
176 FG1508.ZCE 20150507 930.0 945.0 935.0 935.0 930.0 930.0 933.0 -15.0 -12.0 4.0 7.46 82.0 0.0
177 FG1508.ZCE 20150508 935.0 933.0 935.0 935.0 935.0 935.0 935.0 2.0 2.0 2.0 3.74 82.0 0.0
178 FG1508.ZCE 20150511 935.0 933.0 -2.0 0.0 0.0 82.0 0.0
179 FG1508.ZCE 20150512 928.0 933.0 935.0 936.0 928.0 928.0 933.0 -5.0 0.0 12.0 22.39 70.0 -12.0
180 FG1508.ZCE 20150513 923.0 933.0 935.0 935.0 923.0 923.0 933.0 -10.0 0.0 48.0 89.61 72.0 2.0
181 FG1508.ZCE 20150514 914.0 933.0 914.0 914.0 914.0 914.0 914.0 -19.0 -19.0 2.0 3.66 70.0 -2.0
182 FG1508.ZCE 20150515 938.0 914.0 914.0 938.0 914.0 938.0 929.0 24.0 15.0 8.0 14.86 70.0 0.0
183 FG1508.ZCE 20150518 929.0 929.0 0.0 0.0 0.0 70.0 0.0
184 FG1508.ZCE 20150519 929.0 929.0 0.0 0.0 0.0 70.0 0.0
185 FG1508.ZCE 20150520 921.0 929.0 921.0 921.0 921.0 921.0 921.0 -8.0 -8.0 2.0 3.68 70.0 0.0
186 FG1508.ZCE 20150521 914.0 921.0 913.0 931.0 910.0 914.0 917.0 -7.0 -4.0 50.0 91.71 66.0 -4.0
187 FG1508.ZCE 20150522 908.0 917.0 908.0 908.0 908.0 908.0 908.0 -9.0 -9.0 2.0 3.63 64.0 -2.0
188 FG1508.ZCE 20150525 908.0 908.0 0.0 0.0 0.0 64.0 0.0
189 FG1508.ZCE 20150526 917.0 908.0 927.0 927.0 910.0 917.0 918.0 9.0 10.0 6.0 11.02 64.0 0.0
190 FG1508.ZCE 20150527 918.0 918.0 0.0 0.0 0.0 64.0 0.0
191 FG1508.ZCE 20150528 918.0 919.0 1.0 0.0 0.0 64.0 0.0
192 FG1508.ZCE 20150529 935.0 919.0 938.0 941.0 924.0 935.0 935.0 16.0 16.0 72.0 134.64 78.0 14.0
193 FG1508.ZCE 20150601 940.0 935.0 933.0 945.0 931.0 940.0 937.0 5.0 2.0 40.0 74.92 76.0 -2.0
194 FG1508.ZCE 20150602 953.0 937.0 953.0 953.0 946.0 953.0 950.0 16.0 13.0 8.0 15.19 74.0 -2.0
195 FG1508.ZCE 20150603 947.0 950.0 952.0 952.0 947.0 947.0 950.0 -3.0 0.0 4.0 7.6 76.0 2.0
196 FG1508.ZCE 20150604 935.0 950.0 919.0 958.0 919.0 935.0 940.0 -15.0 -10.0 12.0 22.56 74.0 -2.0
197 FG1508.ZCE 20150605 940.0 940.0 0.0 0.0 0.0 74.0 0.0
198 FG1508.ZCE 20150608 940.0 940.0 942.0 950.0 940.0 940.0 944.0 0.0 4.0 10.0 18.89 70.0 -4.0
199 FG1508.ZCE 20150609 944.0 944.0 0.0 0.0 0.0 70.0 0.0
200 FG1508.ZCE 20150610 944.0 946.0 2.0 0.0 0.0 70.0 0.0
201 FG1508.ZCE 20150611 956.0 946.0 956.0 956.0 956.0 956.0 956.0 10.0 10.0 8.0 15.3 70.0 0.0
202 FG1508.ZCE 20150612 956.0 952.0 -4.0 0.0 0.0 70.0 0.0
203 FG1508.ZCE 20150615 952.0 945.0 -7.0 0.0 0.0 70.0 0.0
204 FG1508.ZCE 20150616 945.0 945.0 0.0 0.0 0.0 70.0 0.0
205 FG1508.ZCE 20150617 929.0 945.0 929.0 929.0 929.0 929.0 929.0 -16.0 -16.0 6.0 11.15 70.0 0.0
206 FG1508.ZCE 20150618 919.0 929.0 935.0 935.0 919.0 919.0 923.0 -10.0 -6.0 8.0 14.77 68.0 -2.0
207 FG1508.ZCE 20150619 907.0 923.0 925.0 925.0 907.0 907.0 916.0 -16.0 -7.0 4.0 7.33 66.0 -2.0
208 FG1508.ZCE 20150623 897.0 916.0 897.0 897.0 897.0 897.0 897.0 -19.0 -19.0 2.0 3.59 66.0 0.0
209 FG1508.ZCE 20150624 906.0 897.0 889.0 921.0 889.0 906.0 892.0 9.0 -5.0 42.0 74.94 64.0 -2.0
210 FG1508.ZCE 20150625 922.0 892.0 916.0 924.0 909.0 922.0 920.0 30.0 28.0 12.0 22.07 66.0 2.0
211 FG1508.ZCE 20150626 905.0 920.0 905.0 905.0 905.0 905.0 905.0 -15.0 -15.0 2.0 3.62 64.0 -2.0
212 FG1508.ZCE 20150629 923.0 905.0 919.0 936.0 917.0 923.0 924.0 18.0 19.0 24.0 44.34 64.0 0.0
213 FG1508.ZCE 20150630 929.0 924.0 887.0 929.0 887.0 929.0 908.0 5.0 -16.0 4.0 7.26 64.0 0.0
214 FG1508.ZCE 20150701 908.0 908.0 0.0 0.0 0.0 64.0 0.0
215 FG1508.ZCE 20150702 908.0 908.0 0.0 0.0 0.0 64.0 0.0
216 FG1508.ZCE 20150703 908.0 908.0 0.0 0.0 0.0 64.0 0.0
217 FG1508.ZCE 20150706 893.0 908.0 893.0 893.0 871.0 893.0 886.0 -15.0 -22.0 14.0 24.8 62.0 -2.0
218 FG1508.ZCE 20150707 874.0 886.0 916.0 916.0 864.0 874.0 894.0 -12.0 8.0 28.0 50.08 62.0 0.0
219 FG1508.ZCE 20150708 859.0 894.0 885.0 885.0 858.0 859.0 882.0 -35.0 -12.0 46.0 81.1 62.0 0.0
220 FG1508.ZCE 20150709 914.0 882.0 872.0 918.0 846.0 914.0 880.0 32.0 -2.0 36.0 63.34 66.0 4.0
221 FG1508.ZCE 20150710 874.0 880.0 889.0 889.0 874.0 874.0 887.0 -6.0 7.0 22.0 39.02 78.0 12.0
222 FG1508.ZCE 20150713 871.0 887.0 867.0 871.0 867.0 871.0 868.0 -16.0 -19.0 12.0 20.82 70.0 -8.0
223 FG1508.ZCE 20150714 875.0 868.0 875.0 875.0 875.0 875.0 875.0 7.0 7.0 60.0 105.0 30.0 -40.0
224 FG1508.ZCE 20150715 875.0 875.0 0.0 0.0 0.0 30.0 0.0
225 FG1508.ZCE 20150716 865.0 875.0 841.0 865.0 841.0 865.0 849.0 -10.0 -26.0 6.0 10.19 30.0 0.0
226 FG1508.ZCE 20150717 849.0 849.0 0.0 0.0 0.0 30.0 0.0
227 FG1508.ZCE 20150720 849.0 863.0 14.0 0.0 0.0 30.0 0.0
228 FG1508.ZCE 20150721 876.0 863.0 859.0 876.0 859.0 876.0 868.0 13.0 5.0 4.0 6.94 30.0 0.0
229 FG1508.ZCE 20150722 868.0 868.0 0.0 0.0 0.0 30.0 0.0
230 FG1508.ZCE 20150723 868.0 868.0 0.0 0.0 0.0 30.0 0.0
231 FG1508.ZCE 20150724 839.0 868.0 860.0 903.0 833.0 839.0 853.0 -29.0 -15.0 38.0 64.84 32.0 2.0
232 FG1508.ZCE 20150727 845.0 853.0 832.0 857.0 830.0 845.0 844.0 -8.0 -9.0 14.0 23.62 32.0 0.0
233 FG1508.ZCE 20150728 856.0 844.0 858.0 858.0 837.0 856.0 847.0 12.0 3.0 12.0 20.33 30.0 -2.0
234 FG1508.ZCE 20150729 862.0 847.0 841.0 881.0 841.0 862.0 856.0 15.0 9.0 8.0 13.7 30.0 0.0
235 FG1508.ZCE 20150730 856.0 856.0 0.0 0.0 0.0 30.0 0.0
236 FG1508.ZCE 20150731 854.0 856.0 850.0 891.0 849.0 854.0 868.0 -2.0 12.0 18.0 31.24 30.0 0.0
237 FG1508.ZCE 20150803 868.0 868.0 0.0 0.0 0.0 30.0 0.0
238 FG1508.ZCE 20150804 868.0 868.0 0.0 0.0 0.0 30.0 0.0
239 FG1508.ZCE 20150805 868.0 868.0 0.0 0.0 0.0 30.0 0.0
240 FG1508.ZCE 20150806 868.0 868.0 0.0 0.0 0.0 30.0 0.0
241 FG1508.ZCE 20150807 868.0 868.0 0.0 0.0 0.0 30.0 0.0
242 FG1508.ZCE 20150810 868.0 868.0 0.0 0.0 0.0 30.0 0.0
243 FG1508.ZCE 20150811 868.0 868.0 0.0 0.0 0.0 30.0 0.0
244 FG1508.ZCE 20150812 868.0 868.0 0.0 0.0 0.0 30.0 0.0
245 FG1508.ZCE 20150813 868.0 868.0 0.0 0.0 0.0 30.0 0.0
246 FG1508.ZCE 20150814 868.0 868.0 0.0 0.0 0.0 0.0 -30.0
data/FG/FG1509.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1509.ZCE,20140916,878.0,876.0,881.0,881.0,867.0,878.0,874.0,2.0,-2.0,13104.0,22913.42,11042.0,11042.0,
FG1509.ZCE,20140917,901.0,874.0,888.0,909.0,879.0,901.0,897.0,27.0,23.0,64860.0,116379.36,52188.0,41146.0,
FG1509.ZCE,20140918,890.0,897.0,903.0,903.0,886.0,890.0,894.0,-7.0,-3.0,16842.0,30096.72,53678.0,1490.0,
FG1509.ZCE,20140919,882.0,894.0,888.0,893.0,877.0,882.0,883.0,-12.0,-11.0,13308.0,23499.74,54272.0,594.0,
FG1509.ZCE,20140922,865.0,883.0,881.0,883.0,854.0,865.0,868.0,-18.0,-15.0,30466.0,52907.76,62612.0,8340.0,
FG1509.ZCE,20140923,897.0,868.0,867.0,901.0,866.0,897.0,887.0,29.0,19.0,25746.0,45690.8,60212.0,-2400.0,
FG1509.ZCE,20140924,891.0,887.0,897.0,897.0,882.0,891.0,891.0,4.0,4.0,11892.0,21182.85,61256.0,1044.0,
FG1509.ZCE,20140925,868.0,891.0,890.0,892.0,862.0,868.0,876.0,-23.0,-15.0,41558.0,72813.54,79444.0,18188.0,
FG1509.ZCE,20140926,861.0,876.0,868.0,870.0,860.0,861.0,865.0,-15.0,-11.0,19144.0,33123.08,81500.0,2056.0,
FG1509.ZCE,20140929,858.0,865.0,862.0,866.0,855.0,858.0,860.0,-7.0,-5.0,15382.0,26448.7,84876.0,3376.0,
FG1509.ZCE,20140930,857.0,860.0,860.0,864.0,855.0,857.0,860.0,-3.0,0.0,9416.0,16191.91,86578.0,1702.0,
FG1509.ZCE,20141008,841.0,860.0,864.0,865.0,840.0,841.0,851.0,-19.0,-9.0,14874.0,25309.44,92572.0,5994.0,
FG1509.ZCE,20141009,853.0,851.0,842.0,855.0,840.0,853.0,847.0,2.0,-4.0,23384.0,39596.43,95908.0,3336.0,
FG1509.ZCE,20141010,845.0,847.0,852.0,852.0,844.0,845.0,848.0,-2.0,1.0,11168.0,18937.72,99688.0,3780.0,
FG1509.ZCE,20141013,852.0,848.0,846.0,864.0,845.0,852.0,856.0,4.0,8.0,27720.0,47459.68,103086.0,3398.0,
FG1509.ZCE,20141014,860.0,856.0,851.0,862.0,846.0,860.0,855.0,4.0,-1.0,21440.0,36642.5,101288.0,-1798.0,
FG1509.ZCE,20141015,861.0,855.0,858.0,868.0,857.0,861.0,862.0,6.0,7.0,13630.0,23510.06,100478.0,-810.0,
FG1509.ZCE,20141016,854.0,862.0,860.0,862.0,852.0,854.0,857.0,-8.0,-5.0,16258.0,27871.12,102756.0,2278.0,
FG1509.ZCE,20141017,849.0,857.0,856.0,859.0,845.0,849.0,851.0,-8.0,-6.0,20490.0,34856.79,107604.0,4848.0,
FG1509.ZCE,20141020,846.0,851.0,851.0,853.0,843.0,846.0,847.0,-5.0,-4.0,15750.0,26687.0,112882.0,5278.0,
FG1509.ZCE,20141021,851.0,847.0,846.0,853.0,843.0,851.0,849.0,4.0,2.0,10206.0,17334.61,111132.0,-1750.0,
FG1509.ZCE,20141022,846.0,849.0,851.0,853.0,843.0,846.0,848.0,-3.0,-1.0,8036.0,13621.0,112958.0,1826.0,
FG1509.ZCE,20141023,846.0,848.0,842.0,848.0,842.0,846.0,845.0,-2.0,-3.0,10770.0,18200.72,114806.0,1848.0,
FG1509.ZCE,20141024,850.0,845.0,847.0,854.0,846.0,850.0,850.0,5.0,5.0,12254.0,20821.91,116362.0,1556.0,
FG1509.ZCE,20141027,846.0,850.0,850.0,851.0,845.0,846.0,847.0,-4.0,-3.0,7400.0,12542.19,118222.0,1860.0,
FG1509.ZCE,20141028,838.0,847.0,846.0,847.0,837.0,838.0,841.0,-9.0,-6.0,25432.0,42770.88,129826.0,11604.0,
FG1509.ZCE,20141029,845.0,841.0,839.0,845.0,837.0,845.0,841.0,4.0,0.0,12968.0,21814.08,133138.0,3312.0,
FG1509.ZCE,20141030,846.0,841.0,845.0,852.0,845.0,846.0,848.0,5.0,7.0,19994.0,33914.94,131462.0,-1676.0,
FG1509.ZCE,20141031,850.0,848.0,845.0,851.0,844.0,850.0,849.0,2.0,1.0,14010.0,23776.0,130500.0,-962.0,
FG1509.ZCE,20141103,855.0,849.0,850.0,856.0,849.0,855.0,853.0,6.0,4.0,14052.0,23981.61,129312.0,-1188.0,
FG1509.ZCE,20141104,845.0,853.0,854.0,854.0,842.0,845.0,848.0,-8.0,-5.0,15924.0,26998.57,128234.0,-1078.0,
FG1509.ZCE,20141105,832.0,848.0,843.0,846.0,830.0,832.0,839.0,-16.0,-9.0,18008.0,30205.6,136924.0,8690.0,
FG1509.ZCE,20141106,842.0,839.0,831.0,845.0,830.0,842.0,838.0,3.0,-1.0,18988.0,31824.59,137084.0,160.0,
FG1509.ZCE,20141107,850.0,838.0,844.0,852.0,838.0,850.0,845.0,12.0,7.0,23444.0,39607.97,139092.0,2008.0,
FG1509.ZCE,20141110,850.0,845.0,852.0,856.0,849.0,850.0,853.0,5.0,8.0,25948.0,44250.84,143752.0,4660.0,
FG1509.ZCE,20141111,851.0,853.0,848.0,854.0,846.0,851.0,850.0,-2.0,-3.0,17594.0,29901.15,142128.0,-1624.0,
FG1509.ZCE,20141112,869.0,850.0,853.0,882.0,853.0,869.0,870.0,19.0,20.0,73716.0,128233.89,128992.0,-13136.0,
FG1509.ZCE,20141113,868.0,870.0,870.0,871.0,862.0,868.0,867.0,-2.0,-3.0,17640.0,30596.97,128112.0,-880.0,
FG1509.ZCE,20141114,877.0,867.0,866.0,888.0,864.0,877.0,879.0,10.0,12.0,46938.0,82471.82,119170.0,-8942.0,
FG1509.ZCE,20141117,869.0,879.0,881.0,883.0,867.0,869.0,874.0,-10.0,-5.0,25216.0,44098.45,123558.0,4388.0,
FG1509.ZCE,20141118,859.0,874.0,870.0,871.0,847.0,859.0,858.0,-15.0,-16.0,37846.0,64918.28,124266.0,708.0,
FG1509.ZCE,20141119,867.0,858.0,860.0,869.0,854.0,867.0,861.0,9.0,3.0,21896.0,37713.65,123188.0,-1078.0,
FG1509.ZCE,20141120,858.0,861.0,867.0,870.0,858.0,858.0,864.0,-3.0,3.0,21986.0,38011.63,124562.0,1374.0,
FG1509.ZCE,20141121,849.0,864.0,857.0,858.0,844.0,849.0,854.0,-15.0,-10.0,33374.0,56987.18,126870.0,2308.0,
FG1509.ZCE,20141124,841.0,854.0,854.0,856.0,841.0,841.0,850.0,-13.0,-4.0,29888.0,50793.41,130610.0,3740.0,
FG1509.ZCE,20141125,850.0,850.0,841.0,851.0,838.0,850.0,845.0,0.0,-5.0,28990.0,48977.41,131172.0,562.0,
FG1509.ZCE,20141126,850.0,845.0,849.0,851.0,844.0,850.0,848.0,5.0,3.0,11716.0,19875.86,130888.0,-284.0,
FG1509.ZCE,20141127,861.0,848.0,850.0,863.0,848.0,861.0,855.0,13.0,7.0,21972.0,37551.23,126684.0,-4204.0,
FG1509.ZCE,20141128,861.0,855.0,855.0,867.0,855.0,861.0,862.0,6.0,7.0,32148.0,55409.24,124224.0,-2460.0,
FG1509.ZCE,20141201,847.0,862.0,853.0,858.0,835.0,847.0,851.0,-15.0,-11.0,53800.0,91544.74,126300.0,2076.0,
FG1509.ZCE,20141202,862.0,851.0,858.0,872.0,855.0,862.0,863.0,11.0,12.0,29112.0,50251.37,122418.0,-3882.0,
FG1509.ZCE,20141203,865.0,863.0,861.0,868.0,859.0,865.0,864.0,2.0,1.0,22682.0,39173.48,121298.0,-1120.0,
FG1509.ZCE,20141204,864.0,864.0,868.0,875.0,863.0,864.0,868.0,0.0,4.0,33990.0,59015.92,121136.0,-162.0,
FG1509.ZCE,20141205,867.0,868.0,864.0,868.0,853.0,867.0,862.0,-1.0,-6.0,27688.0,47719.31,118902.0,-2234.0,
FG1509.ZCE,20141208,866.0,862.0,867.0,871.0,864.0,866.0,868.0,4.0,6.0,17556.0,30471.9,120134.0,1232.0,
FG1509.ZCE,20141209,873.0,868.0,863.0,874.0,861.0,873.0,868.0,5.0,0.0,37888.0,65741.96,114654.0,-5480.0,
FG1509.ZCE,20141210,875.0,868.0,877.0,879.0,869.0,875.0,874.0,7.0,6.0,23066.0,40318.63,112716.0,-1938.0,
FG1509.ZCE,20141211,875.0,874.0,871.0,891.0,870.0,875.0,881.0,1.0,7.0,44096.0,77736.46,112868.0,152.0,
FG1509.ZCE,20141212,889.0,881.0,877.0,889.0,873.0,889.0,884.0,8.0,3.0,47838.0,84534.68,108406.0,-4462.0,
FG1509.ZCE,20141215,898.0,884.0,891.0,901.0,884.0,898.0,893.0,14.0,9.0,40372.0,72110.75,110282.0,1876.0,
FG1509.ZCE,20141216,892.0,893.0,895.0,897.0,882.0,892.0,890.0,-1.0,-3.0,29408.0,52345.67,106710.0,-3572.0,
FG1509.ZCE,20141217,884.0,890.0,891.0,892.0,880.0,884.0,886.0,-6.0,-4.0,24172.0,42851.42,109082.0,2372.0,
FG1509.ZCE,20141218,884.0,886.0,888.0,889.0,880.0,884.0,884.0,-2.0,-2.0,16976.0,30022.25,109506.0,424.0,
FG1509.ZCE,20141219,890.0,884.0,884.0,892.0,882.0,890.0,887.0,6.0,3.0,17708.0,31406.33,108730.0,-776.0,
FG1509.ZCE,20141222,880.0,887.0,893.0,895.0,880.0,880.0,888.0,-7.0,1.0,22698.0,40301.68,111270.0,2540.0,
FG1509.ZCE,20141223,880.0,888.0,879.0,881.0,873.0,880.0,877.0,-8.0,-11.0,19016.0,33362.07,109122.0,-2148.0,
FG1509.ZCE,20141224,895.0,877.0,882.0,896.0,880.0,895.0,889.0,18.0,12.0,28156.0,50060.24,102120.0,-7002.0,
FG1509.ZCE,20141225,896.0,889.0,897.0,899.0,890.0,896.0,894.0,7.0,5.0,20100.0,35939.81,102560.0,440.0,
FG1509.ZCE,20141226,896.0,894.0,895.0,900.0,893.0,896.0,896.0,2.0,2.0,13024.0,23346.43,104628.0,2068.0,
FG1509.ZCE,20141229,932.0,896.0,897.0,932.0,889.0,932.0,913.0,36.0,17.0,80700.0,147350.31,126788.0,22160.0,
FG1509.ZCE,20141230,950.0,913.0,936.0,950.0,935.0,950.0,946.0,37.0,33.0,31980.0,60483.27,126202.0,-586.0,
FG1509.ZCE,20141231,940.0,946.0,963.0,964.0,937.0,940.0,947.0,-6.0,1.0,61188.0,115914.4,118200.0,-8002.0,
FG1509.ZCE,20150105,941.0,947.0,934.0,952.0,931.0,941.0,943.0,-6.0,-4.0,52204.0,98467.7,125192.0,6992.0,
FG1509.ZCE,20150106,943.0,943.0,956.0,969.0,942.0,943.0,955.0,0.0,12.0,92832.0,177243.48,137732.0,12540.0,
FG1509.ZCE,20150107,941.0,955.0,940.0,944.0,935.0,941.0,939.0,-14.0,-16.0,32140.0,60349.31,138210.0,478.0,
FG1509.ZCE,20150108,934.0,939.0,941.0,950.0,933.0,934.0,942.0,-5.0,3.0,33700.0,63519.61,135452.0,-2758.0,
FG1509.ZCE,20150109,936.0,942.0,931.0,940.0,926.0,936.0,934.0,-6.0,-8.0,26604.0,49686.84,132554.0,-2898.0,
FG1509.ZCE,20150112,913.0,934.0,938.0,938.0,912.0,913.0,924.0,-21.0,-10.0,34918.0,64513.12,129022.0,-3532.0,
FG1509.ZCE,20150113,917.0,924.0,910.0,919.0,908.0,917.0,915.0,-7.0,-9.0,23642.0,43282.66,128162.0,-860.0,
FG1509.ZCE,20150114,920.0,915.0,918.0,924.0,895.0,920.0,913.0,5.0,-2.0,44448.0,81136.58,123174.0,-4988.0,
FG1509.ZCE,20150115,921.0,913.0,924.0,925.0,913.0,921.0,919.0,8.0,6.0,32746.0,60207.46,129500.0,6326.0,
FG1509.ZCE,20150116,908.0,919.0,919.0,921.0,906.0,908.0,913.0,-11.0,-6.0,34042.0,62144.41,127390.0,-2110.0,
FG1509.ZCE,20150119,910.0,913.0,911.0,913.0,900.0,910.0,906.0,-3.0,-7.0,31876.0,57787.06,128058.0,668.0,
FG1509.ZCE,20150120,906.0,906.0,907.0,916.0,905.0,906.0,911.0,0.0,5.0,17870.0,32555.92,130316.0,2258.0,
FG1509.ZCE,20150121,908.0,911.0,905.0,915.0,902.0,908.0,909.0,-3.0,-2.0,25704.0,46719.88,126902.0,-3414.0,
FG1509.ZCE,20150122,910.0,909.0,909.0,918.0,908.0,910.0,912.0,1.0,3.0,23640.0,43107.14,129322.0,2420.0,
FG1509.ZCE,20150123,902.0,912.0,910.0,916.0,897.0,902.0,906.0,-10.0,-6.0,33254.0,60283.88,125794.0,-3528.0,
FG1509.ZCE,20150126,895.0,906.0,899.0,903.0,889.0,895.0,897.0,-11.0,-9.0,41000.0,73514.05,126460.0,666.0,
FG1509.ZCE,20150127,896.0,897.0,897.0,901.0,893.0,896.0,899.0,-1.0,2.0,17786.0,31967.15,125292.0,-1168.0,
FG1509.ZCE,20150128,897.0,899.0,898.0,901.0,891.0,897.0,897.0,-2.0,-2.0,12542.0,22505.53,124852.0,-440.0,
FG1509.ZCE,20150129,913.0,897.0,897.0,913.0,897.0,913.0,906.0,16.0,9.0,21800.0,39502.97,122242.0,-2610.0,
FG1509.ZCE,20150130,907.0,906.0,913.0,913.0,905.0,907.0,909.0,1.0,3.0,14710.0,26729.07,123014.0,772.0,
FG1509.ZCE,20150202,907.0,909.0,909.0,913.0,906.0,907.0,909.0,-2.0,0.0,15200.0,27631.94,122174.0,-840.0,
FG1509.ZCE,20150203,918.0,909.0,909.0,921.0,908.0,918.0,915.0,9.0,6.0,27920.0,51115.25,124852.0,2678.0,
FG1509.ZCE,20150204,917.0,915.0,923.0,930.0,917.0,917.0,924.0,2.0,9.0,52314.0,96683.6,139736.0,14884.0,
FG1509.ZCE,20150205,914.0,924.0,918.0,922.0,912.0,914.0,916.0,-10.0,-8.0,26962.0,49415.69,141858.0,2122.0,
FG1509.ZCE,20150206,923.0,916.0,917.0,923.0,916.0,923.0,920.0,7.0,4.0,18252.0,33581.67,145438.0,3580.0,
FG1509.ZCE,20150209,926.0,920.0,923.0,930.0,922.0,926.0,926.0,6.0,6.0,28328.0,52463.98,145300.0,-138.0,
FG1509.ZCE,20150210,934.0,926.0,929.0,935.0,927.0,934.0,931.0,8.0,5.0,24720.0,46018.0,145580.0,280.0,
FG1509.ZCE,20150211,946.0,931.0,934.0,949.0,933.0,946.0,943.0,15.0,12.0,47572.0,89679.69,150174.0,4594.0,
FG1509.ZCE,20150212,943.0,943.0,943.0,946.0,937.0,943.0,940.0,0.0,-3.0,16296.0,30642.78,148832.0,-1342.0,
FG1509.ZCE,20150213,946.0,940.0,945.0,951.0,943.0,946.0,948.0,6.0,8.0,18884.0,35801.28,145208.0,-3624.0,
FG1509.ZCE,20150216,946.0,948.0,948.0,949.0,937.0,946.0,943.0,-2.0,-5.0,25588.0,48243.21,145514.0,306.0,
FG1509.ZCE,20150217,938.0,943.0,947.0,948.0,937.0,938.0,941.0,-5.0,-2.0,9978.0,18777.52,143090.0,-2424.0,
FG1509.ZCE,20150225,938.0,941.0,934.0,939.0,932.0,938.0,935.0,-3.0,-6.0,13176.0,24649.7,144210.0,1120.0,
FG1509.ZCE,20150226,959.0,935.0,942.0,960.0,940.0,959.0,951.0,24.0,16.0,63550.0,120850.36,160034.0,15824.0,
FG1509.ZCE,20150227,960.0,951.0,958.0,964.0,953.0,960.0,958.0,9.0,7.0,38974.0,74674.22,164312.0,4278.0,
FG1509.ZCE,20150302,947.0,958.0,962.0,965.0,927.0,947.0,948.0,-11.0,-10.0,54338.0,102984.94,162088.0,-2224.0,
FG1509.ZCE,20150303,944.0,948.0,948.0,950.0,940.0,944.0,944.0,-4.0,-4.0,22592.0,42635.9,158812.0,-3276.0,
FG1509.ZCE,20150304,946.0,944.0,947.0,958.0,944.0,946.0,951.0,2.0,7.0,38042.0,72367.29,159804.0,992.0,
FG1509.ZCE,20150305,943.0,951.0,940.0,944.0,933.0,943.0,938.0,-8.0,-13.0,38064.0,71382.75,156968.0,-2836.0,
FG1509.ZCE,20150306,935.0,938.0,944.0,951.0,934.0,935.0,944.0,-3.0,6.0,33884.0,63944.88,157030.0,62.0,
FG1509.ZCE,20150309,932.0,944.0,931.0,935.0,917.0,932.0,929.0,-12.0,-15.0,48740.0,90586.48,155312.0,-1718.0,
FG1509.ZCE,20150310,921.0,929.0,934.0,937.0,919.0,921.0,926.0,-8.0,-3.0,34754.0,64343.47,159276.0,3964.0,
FG1509.ZCE,20150311,916.0,926.0,916.0,927.0,914.0,916.0,921.0,-10.0,-5.0,28530.0,52552.21,157586.0,-1690.0,
FG1509.ZCE,20150312,926.0,921.0,917.0,927.0,915.0,926.0,922.0,5.0,1.0,36014.0,66445.8,158060.0,474.0,
FG1509.ZCE,20150313,919.0,922.0,926.0,928.0,918.0,919.0,923.0,-3.0,1.0,26630.0,49184.02,162206.0,4146.0,
FG1509.ZCE,20150316,926.0,923.0,914.0,927.0,911.0,926.0,921.0,3.0,-2.0,44432.0,81803.32,167400.0,5194.0,
FG1509.ZCE,20150317,925.0,921.0,926.0,933.0,924.0,925.0,928.0,4.0,7.0,52068.0,96684.3,168574.0,1174.0,
FG1509.ZCE,20150318,921.0,928.0,927.0,929.0,918.0,921.0,922.0,-7.0,-6.0,56174.0,103589.56,158456.0,-10118.0,
FG1509.ZCE,20150319,941.0,922.0,926.0,944.0,926.0,941.0,936.0,19.0,14.0,68890.0,128909.38,150290.0,-8166.0,
FG1509.ZCE,20150320,950.0,936.0,943.0,950.0,941.0,950.0,946.0,14.0,10.0,60114.0,113795.5,156316.0,6026.0,
FG1509.ZCE,20150323,955.0,946.0,952.0,958.0,947.0,955.0,953.0,9.0,7.0,53234.0,101447.18,160792.0,4476.0,
FG1509.ZCE,20150324,951.0,953.0,963.0,967.0,949.0,951.0,956.0,-2.0,3.0,71794.0,137320.17,156154.0,-4638.0,
FG1509.ZCE,20150325,941.0,956.0,951.0,954.0,941.0,941.0,947.0,-15.0,-9.0,57118.0,108205.06,157086.0,932.0,
FG1509.ZCE,20150326,952.0,947.0,944.0,953.0,938.0,952.0,946.0,5.0,-1.0,65516.0,123928.11,158360.0,1274.0,
FG1509.ZCE,20150327,946.0,946.0,950.0,951.0,934.0,946.0,942.0,0.0,-4.0,71480.0,134631.08,157324.0,-1036.0,
FG1509.ZCE,20150330,962.0,942.0,945.0,979.0,943.0,962.0,963.0,20.0,21.0,331252.0,638279.04,206402.0,49078.0,
FG1509.ZCE,20150331,940.0,963.0,963.0,965.0,939.0,940.0,953.0,-23.0,-10.0,163922.0,312374.22,186108.0,-20294.0,
FG1509.ZCE,20150401,938.0,953.0,935.0,949.0,930.0,938.0,941.0,-15.0,-12.0,161766.0,304347.93,165654.0,-20454.0,
FG1509.ZCE,20150402,905.0,941.0,942.0,947.0,905.0,905.0,922.0,-36.0,-19.0,211904.0,390877.27,189108.0,23454.0,
FG1509.ZCE,20150403,900.0,922.0,904.0,915.0,895.0,900.0,903.0,-22.0,-19.0,217982.0,393843.58,212692.0,23584.0,
FG1509.ZCE,20150407,886.0,903.0,903.0,907.0,886.0,886.0,893.0,-17.0,-10.0,184866.0,330324.0,207164.0,-5528.0,
FG1509.ZCE,20150408,876.0,893.0,885.0,887.0,857.0,876.0,869.0,-17.0,-24.0,429472.0,746377.34,238916.0,31752.0,
FG1509.ZCE,20150409,870.0,869.0,872.0,879.0,866.0,870.0,873.0,1.0,4.0,205942.0,359414.43,245194.0,6278.0,
FG1509.ZCE,20150410,861.0,873.0,866.0,873.0,859.0,861.0,867.0,-12.0,-6.0,166842.0,289209.8,258606.0,13412.0,
FG1509.ZCE,20150413,893.0,867.0,866.0,899.0,863.0,893.0,881.0,26.0,14.0,325274.0,573364.56,237196.0,-21410.0,
FG1509.ZCE,20150414,894.0,881.0,891.0,898.0,886.0,894.0,892.0,13.0,11.0,263636.0,470231.24,227540.0,-9656.0,
FG1509.ZCE,20150415,896.0,892.0,893.0,908.0,889.0,896.0,899.0,4.0,7.0,283924.0,510386.4,217014.0,-10526.0,
FG1509.ZCE,20150416,882.0,899.0,901.0,907.0,881.0,882.0,898.0,-17.0,-1.0,302730.0,543552.36,231802.0,14788.0,
FG1509.ZCE,20150417,888.0,898.0,883.0,892.0,878.0,888.0,884.0,-10.0,-14.0,293054.0,518381.97,228582.0,-3220.0,
FG1509.ZCE,20150420,875.0,884.0,895.0,900.0,875.0,875.0,887.0,-9.0,3.0,279166.0,495076.05,264928.0,36346.0,
FG1509.ZCE,20150421,891.0,887.0,876.0,896.0,872.0,891.0,886.0,4.0,-1.0,351278.0,622754.97,232102.0,-32826.0,
FG1509.ZCE,20150422,901.0,886.0,893.0,906.0,890.0,901.0,899.0,15.0,13.0,352946.0,634303.41,225632.0,-6470.0,
FG1509.ZCE,20150423,904.0,899.0,901.0,913.0,900.0,904.0,906.0,5.0,7.0,343210.0,621927.07,230534.0,4902.0,
FG1509.ZCE,20150424,928.0,906.0,914.0,929.0,913.0,928.0,922.0,22.0,16.0,584860.0,1078471.96,214270.0,-16264.0,
FG1509.ZCE,20150427,943.0,922.0,941.0,950.0,928.0,943.0,939.0,21.0,17.0,516218.0,969669.43,217640.0,3370.0,
FG1509.ZCE,20150428,937.0,939.0,944.0,948.0,931.0,937.0,938.0,-2.0,-1.0,305246.0,572593.39,212006.0,-5634.0,
FG1509.ZCE,20150429,916.0,938.0,937.0,938.0,912.0,916.0,923.0,-22.0,-15.0,349166.0,644769.04,203598.0,-8408.0,
FG1509.ZCE,20150430,923.0,923.0,923.0,929.0,918.0,923.0,924.0,0.0,1.0,243598.0,449979.79,197290.0,-6308.0,
FG1509.ZCE,20150504,937.0,924.0,928.0,940.0,921.0,937.0,933.0,13.0,9.0,301744.0,562950.2,204100.0,6810.0,
FG1509.ZCE,20150505,944.0,933.0,940.0,957.0,935.0,944.0,947.0,11.0,14.0,597532.0,1131180.17,222416.0,18316.0,
FG1509.ZCE,20150506,945.0,947.0,949.0,953.0,938.0,945.0,945.0,-2.0,-2.0,368872.0,697525.15,230788.0,8372.0,
FG1509.ZCE,20150507,937.0,945.0,937.0,942.0,932.0,937.0,936.0,-8.0,-9.0,241496.0,452294.95,212072.0,-18716.0,
FG1509.ZCE,20150508,948.0,936.0,931.0,953.0,929.0,948.0,943.0,12.0,7.0,386978.0,729762.74,243768.0,31696.0,
FG1509.ZCE,20150511,938.0,943.0,955.0,956.0,936.0,938.0,943.0,-5.0,0.0,351304.0,662565.63,252430.0,8662.0,
FG1509.ZCE,20150512,931.0,943.0,933.0,939.0,930.0,931.0,934.0,-12.0,-9.0,197456.0,368990.56,235446.0,-16984.0,
FG1509.ZCE,20150513,930.0,934.0,933.0,938.0,924.0,930.0,931.0,-4.0,-3.0,234180.0,435922.53,232234.0,-3212.0,
FG1509.ZCE,20150514,934.0,931.0,923.0,934.0,915.0,934.0,924.0,3.0,-7.0,327580.0,605145.3,211124.0,-21110.0,
FG1509.ZCE,20150515,943.0,924.0,934.0,950.0,928.0,943.0,941.0,19.0,17.0,522746.0,983455.04,264682.0,53558.0,
FG1509.ZCE,20150518,933.0,941.0,944.0,949.0,930.0,933.0,938.0,-8.0,-3.0,342354.0,642022.48,255212.0,-9470.0,
FG1509.ZCE,20150519,926.0,938.0,931.0,934.0,923.0,926.0,929.0,-12.0,-9.0,216200.0,401581.17,238088.0,-17124.0,
FG1509.ZCE,20150520,909.0,929.0,919.0,920.0,900.0,909.0,911.0,-20.0,-18.0,371472.0,677177.52,240000.0,1912.0,
FG1509.ZCE,20150521,915.0,911.0,912.0,924.0,911.0,915.0,918.0,4.0,7.0,231800.0,425658.57,216866.0,-23134.0,
FG1509.ZCE,20150522,913.0,918.0,917.0,923.0,910.0,913.0,915.0,-5.0,-3.0,232578.0,425743.23,227514.0,10648.0,
FG1509.ZCE,20150525,913.0,915.0,910.0,918.0,906.0,913.0,912.0,-2.0,-3.0,247812.0,452150.0,237806.0,10292.0,
FG1509.ZCE,20150526,910.0,912.0,921.0,928.0,908.0,910.0,921.0,-2.0,9.0,326996.0,602150.82,223086.0,-14720.0,
FG1509.ZCE,20150527,913.0,921.0,911.0,917.0,907.0,913.0,913.0,-8.0,-8.0,162586.0,296942.45,221014.0,-2072.0,
FG1509.ZCE,20150528,937.0,913.0,916.0,939.0,912.0,937.0,923.0,24.0,10.0,416460.0,768755.37,230972.0,9958.0,
FG1509.ZCE,20150529,943.0,923.0,939.0,945.0,932.0,943.0,940.0,20.0,17.0,425290.0,799345.09,230722.0,-250.0,
FG1509.ZCE,20150601,943.0,940.0,947.0,950.0,935.0,943.0,942.0,3.0,2.0,299610.0,564478.52,220666.0,-10056.0,
FG1509.ZCE,20150602,959.0,942.0,943.0,965.0,938.0,959.0,953.0,17.0,11.0,485870.0,925925.25,272960.0,52294.0,
FG1509.ZCE,20150603,944.0,953.0,961.0,963.0,938.0,944.0,951.0,-9.0,-2.0,381928.0,726381.68,231144.0,-41816.0,
FG1509.ZCE,20150604,951.0,951.0,943.0,958.0,938.0,951.0,949.0,0.0,-2.0,364136.0,691358.82,242078.0,10934.0,
FG1509.ZCE,20150605,949.0,949.0,947.0,953.0,943.0,949.0,947.0,0.0,-2.0,198434.0,375971.4,226068.0,-16010.0,
FG1509.ZCE,20150608,949.0,947.0,950.0,955.0,943.0,949.0,949.0,2.0,2.0,226646.0,430136.7,232066.0,5998.0,
FG1509.ZCE,20150609,948.0,949.0,953.0,953.0,945.0,948.0,948.0,-1.0,-1.0,139930.0,265315.66,224286.0,-7780.0,
FG1509.ZCE,20150610,951.0,948.0,951.0,954.0,945.0,951.0,950.0,3.0,2.0,178264.0,338694.34,226268.0,1982.0,
FG1509.ZCE,20150611,959.0,950.0,951.0,970.0,949.0,959.0,961.0,9.0,11.0,443904.0,853063.83,268644.0,42376.0,
FG1509.ZCE,20150612,950.0,961.0,961.0,961.0,943.0,950.0,951.0,-11.0,-10.0,262102.0,498350.76,226096.0,-42548.0,
FG1509.ZCE,20150615,945.0,951.0,951.0,953.0,941.0,945.0,946.0,-6.0,-5.0,167778.0,317469.19,214524.0,-11572.0,
FG1509.ZCE,20150616,934.0,946.0,943.0,949.0,930.0,934.0,940.0,-12.0,-6.0,257176.0,483674.38,192282.0,-22242.0,
FG1509.ZCE,20150617,929.0,940.0,932.0,935.0,925.0,929.0,930.0,-11.0,-10.0,234094.0,435521.4,189490.0,-2792.0,
FG1509.ZCE,20150618,930.0,930.0,930.0,938.0,928.0,930.0,933.0,0.0,3.0,172684.0,322350.11,174610.0,-14880.0,
FG1509.ZCE,20150619,928.0,933.0,930.0,937.0,925.0,928.0,930.0,-5.0,-3.0,148558.0,276334.04,171066.0,-3544.0,
FG1509.ZCE,20150623,929.0,930.0,928.0,933.0,927.0,929.0,930.0,-1.0,0.0,106142.0,197390.8,169332.0,-1734.0,
FG1509.ZCE,20150624,933.0,930.0,929.0,934.0,923.0,933.0,929.0,3.0,-1.0,139418.0,259154.62,161458.0,-7874.0,
FG1509.ZCE,20150625,925.0,929.0,934.0,935.0,925.0,925.0,930.0,-4.0,1.0,92616.0,172274.61,164662.0,3204.0,
FG1509.ZCE,20150626,926.0,930.0,924.0,929.0,919.0,926.0,924.0,-4.0,-6.0,159954.0,295532.82,165378.0,716.0,
FG1509.ZCE,20150629,928.0,924.0,926.0,931.0,924.0,928.0,927.0,4.0,3.0,93398.0,173211.54,158422.0,-6956.0,
FG1509.ZCE,20150630,906.0,927.0,929.0,929.0,905.0,906.0,914.0,-21.0,-13.0,225122.0,411479.59,171630.0,13208.0,
FG1509.ZCE,20150701,909.0,914.0,904.0,917.0,896.0,909.0,905.0,-5.0,-9.0,258666.0,468296.92,173788.0,2158.0,
FG1509.ZCE,20150702,915.0,905.0,908.0,917.0,906.0,915.0,913.0,10.0,8.0,115824.0,211435.41,165302.0,-8486.0,
FG1509.ZCE,20150703,914.0,913.0,915.0,920.0,910.0,914.0,915.0,1.0,2.0,97626.0,178632.05,159432.0,-5870.0,
FG1509.ZCE,20150706,899.0,915.0,915.0,917.0,891.0,899.0,904.0,-16.0,-11.0,236334.0,427403.83,173322.0,13890.0,
FG1509.ZCE,20150707,880.0,904.0,898.0,906.0,874.0,880.0,891.0,-24.0,-13.0,341802.0,609027.49,190124.0,16802.0,
FG1509.ZCE,20150708,855.0,891.0,879.0,882.0,855.0,855.0,864.0,-36.0,-27.0,304238.0,525718.29,172302.0,-17822.0,
FG1509.ZCE,20150709,890.0,864.0,834.0,912.0,803.0,890.0,869.0,26.0,5.0,607554.0,1056329.7,91532.0,-80770.0,
FG1509.ZCE,20150710,884.0,869.0,892.0,901.0,881.0,884.0,891.0,15.0,22.0,291888.0,519950.81,102554.0,11022.0,
FG1509.ZCE,20150713,879.0,891.0,882.0,889.0,874.0,879.0,882.0,-12.0,-9.0,166442.0,293444.85,108546.0,5992.0,
FG1509.ZCE,20150714,876.0,882.0,880.0,887.0,875.0,876.0,881.0,-6.0,-1.0,116334.0,205095.63,109796.0,1250.0,
FG1509.ZCE,20150715,876.0,881.0,877.0,885.0,871.0,876.0,877.0,-5.0,-4.0,138470.0,242824.39,110422.0,626.0,
FG1509.ZCE,20150716,870.0,877.0,876.0,877.0,861.0,870.0,869.0,-7.0,-8.0,186226.0,323732.35,119940.0,9518.0,
FG1509.ZCE,20150717,867.0,869.0,869.0,873.0,863.0,867.0,868.0,-2.0,-1.0,99298.0,172396.97,121116.0,1176.0,
FG1509.ZCE,20150720,882.0,868.0,865.0,883.0,863.0,882.0,873.0,14.0,5.0,145390.0,253958.04,117098.0,-4018.0,
FG1509.ZCE,20150721,879.0,873.0,880.0,883.0,873.0,879.0,877.0,6.0,4.0,104078.0,182647.15,112820.0,-4278.0,
FG1509.ZCE,20150722,873.0,877.0,879.0,886.0,868.0,873.0,877.0,-4.0,0.0,116668.0,204688.5,113042.0,222.0,
FG1509.ZCE,20150723,866.0,877.0,871.0,874.0,859.0,866.0,867.0,-11.0,-10.0,111382.0,193090.42,116008.0,2966.0,
FG1509.ZCE,20150724,843.0,867.0,863.0,868.0,842.0,843.0,856.0,-24.0,-11.0,132860.0,227554.09,134120.0,18112.0,
FG1509.ZCE,20150727,858.0,856.0,843.0,861.0,835.0,858.0,848.0,2.0,-8.0,234602.0,397712.71,125936.0,-8184.0,
FG1509.ZCE,20150728,858.0,848.0,856.0,866.0,850.0,858.0,858.0,10.0,10.0,157598.0,270449.8,123888.0,-2048.0,
FG1509.ZCE,20150729,871.0,858.0,860.0,875.0,858.0,871.0,867.0,13.0,9.0,141262.0,244985.06,112902.0,-10986.0,
FG1509.ZCE,20150730,866.0,867.0,871.0,872.0,864.0,866.0,868.0,-1.0,1.0,112594.0,195350.7,116022.0,3120.0,
FG1509.ZCE,20150731,876.0,868.0,866.0,880.0,861.0,876.0,871.0,8.0,3.0,135696.0,236431.57,103728.0,-12294.0,
FG1509.ZCE,20150803,888.0,871.0,877.0,895.0,876.0,888.0,886.0,17.0,15.0,194280.0,344124.58,90348.0,-13380.0,
FG1509.ZCE,20150804,894.0,886.0,887.0,897.0,881.0,894.0,888.0,8.0,2.0,116036.0,206060.0,83180.0,-7168.0,
FG1509.ZCE,20150805,891.0,888.0,895.0,898.0,885.0,891.0,890.0,3.0,2.0,89242.0,158917.7,80488.0,-2692.0,
FG1509.ZCE,20150806,889.0,890.0,890.0,895.0,882.0,889.0,888.0,-1.0,-2.0,67348.0,119662.13,78718.0,-1770.0,
FG1509.ZCE,20150807,902.0,888.0,889.0,906.0,887.0,902.0,894.0,14.0,6.0,95536.0,170846.68,69646.0,-9072.0,
FG1509.ZCE,20150810,906.0,894.0,900.0,908.0,897.0,906.0,905.0,12.0,11.0,61376.0,111068.84,56060.0,-13586.0,
FG1509.ZCE,20150811,902.0,905.0,906.0,910.0,900.0,902.0,904.0,-3.0,-1.0,35424.0,64028.47,46090.0,-9970.0,
FG1509.ZCE,20150812,907.0,904.0,900.0,908.0,894.0,907.0,902.0,3.0,-2.0,25424.0,45852.57,39732.0,-6358.0,
FG1509.ZCE,20150813,902.0,902.0,907.0,908.0,898.0,902.0,903.0,0.0,1.0,15426.0,27851.74,34060.0,-5672.0,
FG1509.ZCE,20150814,898.0,903.0,901.0,903.0,897.0,898.0,899.0,-5.0,-4.0,10060.0,18090.17,29542.0,-4518.0,
FG1509.ZCE,20150817,886.0,899.0,898.0,903.0,886.0,886.0,897.0,-13.0,-2.0,13650.0,24490.47,21764.0,-7778.0,
FG1509.ZCE,20150818,891.0,897.0,887.0,894.0,885.0,891.0,890.0,-6.0,-7.0,5412.0,9630.71,18354.0,-3410.0,
FG1509.ZCE,20150819,893.0,890.0,892.0,895.0,887.0,893.0,891.0,3.0,1.0,6750.0,12025.38,14534.0,-3820.0,
FG1509.ZCE,20150820,894.0,891.0,897.0,900.0,892.0,894.0,896.0,3.0,5.0,3416.0,6124.0,12876.0,-1658.0,
FG1509.ZCE,20150821,897.0,896.0,899.0,902.0,894.0,897.0,899.0,1.0,3.0,3548.0,6382.1,11274.0,-1602.0,
FG1509.ZCE,20150824,882.0,899.0,900.0,900.0,876.0,882.0,889.0,-17.0,-10.0,9074.0,16128.88,7870.0,-3404.0,
FG1509.ZCE,20150825,892.0,889.0,875.0,899.0,875.0,892.0,893.0,3.0,4.0,5658.0,10105.36,6178.0,-1692.0,
FG1509.ZCE,20150826,890.0,893.0,895.0,900.0,880.0,890.0,893.0,-3.0,0.0,2150.0,3841.42,5334.0,-844.0,
FG1509.ZCE,20150827,895.0,893.0,890.0,900.0,890.0,895.0,895.0,2.0,2.0,2420.0,4330.03,3776.0,-1558.0,
FG1509.ZCE,20150828,883.0,895.0,891.0,896.0,881.0,883.0,890.0,-12.0,-5.0,1980.0,3524.62,2486.0,-1290.0,
FG1509.ZCE,20150831,854.0,890.0,880.0,880.0,854.0,854.0,861.0,-36.0,-29.0,2700.0,4647.65,976.0,-1510.0,
FG1509.ZCE,20150901,831.0,861.0,832.0,846.0,804.0,831.0,823.0,-30.0,-38.0,744.0,1224.16,808.0,-168.0,
FG1509.ZCE,20150902,839.0,823.0,830.0,839.0,826.0,839.0,829.0,16.0,6.0,12.0,19.89,808.0,0.0,
FG1509.ZCE,20150907,848.0,829.0,848.0,848.0,848.0,848.0,848.0,19.0,19.0,50.0,84.8,758.0,-50.0,
FG1509.ZCE,20150908,850.0,848.0,848.0,850.0,848.0,850.0,849.0,2.0,1.0,6.0,10.19,758.0,0.0,
FG1509.ZCE,20150909,852.0,849.0,850.0,852.0,850.0,852.0,850.0,3.0,1.0,10.0,17.01,758.0,0.0,
FG1509.ZCE,20150910,850.0,850.0,850.0,850.0,850.0,850.0,850.0,0.0,0.0,36.0,61.2,758.0,0.0,
FG1509.ZCE,20150911,,850.0,,,,,850.0,,0.0,0.0,0.0,758.0,0.0,
FG1509.ZCE,20150914,860.0,850.0,870.0,870.0,860.0,860.0,863.0,10.0,13.0,30.0,51.8,758.0,0.0,
FG1509.ZCE,20150915,855.0,863.0,855.0,855.0,855.0,855.0,855.0,-8.0,-8.0,94.0,160.74,758.0,0.0,
FG1509.ZCE,20150916,868.0,855.0,860.0,868.0,860.0,868.0,863.0,13.0,8.0,290.0,500.54,0.0,-758.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1509.ZCE 20140916 878.0 876.0 881.0 881.0 867.0 878.0 874.0 2.0 -2.0 13104.0 22913.42 11042.0 11042.0
3 FG1509.ZCE 20140917 901.0 874.0 888.0 909.0 879.0 901.0 897.0 27.0 23.0 64860.0 116379.36 52188.0 41146.0
4 FG1509.ZCE 20140918 890.0 897.0 903.0 903.0 886.0 890.0 894.0 -7.0 -3.0 16842.0 30096.72 53678.0 1490.0
5 FG1509.ZCE 20140919 882.0 894.0 888.0 893.0 877.0 882.0 883.0 -12.0 -11.0 13308.0 23499.74 54272.0 594.0
6 FG1509.ZCE 20140922 865.0 883.0 881.0 883.0 854.0 865.0 868.0 -18.0 -15.0 30466.0 52907.76 62612.0 8340.0
7 FG1509.ZCE 20140923 897.0 868.0 867.0 901.0 866.0 897.0 887.0 29.0 19.0 25746.0 45690.8 60212.0 -2400.0
8 FG1509.ZCE 20140924 891.0 887.0 897.0 897.0 882.0 891.0 891.0 4.0 4.0 11892.0 21182.85 61256.0 1044.0
9 FG1509.ZCE 20140925 868.0 891.0 890.0 892.0 862.0 868.0 876.0 -23.0 -15.0 41558.0 72813.54 79444.0 18188.0
10 FG1509.ZCE 20140926 861.0 876.0 868.0 870.0 860.0 861.0 865.0 -15.0 -11.0 19144.0 33123.08 81500.0 2056.0
11 FG1509.ZCE 20140929 858.0 865.0 862.0 866.0 855.0 858.0 860.0 -7.0 -5.0 15382.0 26448.7 84876.0 3376.0
12 FG1509.ZCE 20140930 857.0 860.0 860.0 864.0 855.0 857.0 860.0 -3.0 0.0 9416.0 16191.91 86578.0 1702.0
13 FG1509.ZCE 20141008 841.0 860.0 864.0 865.0 840.0 841.0 851.0 -19.0 -9.0 14874.0 25309.44 92572.0 5994.0
14 FG1509.ZCE 20141009 853.0 851.0 842.0 855.0 840.0 853.0 847.0 2.0 -4.0 23384.0 39596.43 95908.0 3336.0
15 FG1509.ZCE 20141010 845.0 847.0 852.0 852.0 844.0 845.0 848.0 -2.0 1.0 11168.0 18937.72 99688.0 3780.0
16 FG1509.ZCE 20141013 852.0 848.0 846.0 864.0 845.0 852.0 856.0 4.0 8.0 27720.0 47459.68 103086.0 3398.0
17 FG1509.ZCE 20141014 860.0 856.0 851.0 862.0 846.0 860.0 855.0 4.0 -1.0 21440.0 36642.5 101288.0 -1798.0
18 FG1509.ZCE 20141015 861.0 855.0 858.0 868.0 857.0 861.0 862.0 6.0 7.0 13630.0 23510.06 100478.0 -810.0
19 FG1509.ZCE 20141016 854.0 862.0 860.0 862.0 852.0 854.0 857.0 -8.0 -5.0 16258.0 27871.12 102756.0 2278.0
20 FG1509.ZCE 20141017 849.0 857.0 856.0 859.0 845.0 849.0 851.0 -8.0 -6.0 20490.0 34856.79 107604.0 4848.0
21 FG1509.ZCE 20141020 846.0 851.0 851.0 853.0 843.0 846.0 847.0 -5.0 -4.0 15750.0 26687.0 112882.0 5278.0
22 FG1509.ZCE 20141021 851.0 847.0 846.0 853.0 843.0 851.0 849.0 4.0 2.0 10206.0 17334.61 111132.0 -1750.0
23 FG1509.ZCE 20141022 846.0 849.0 851.0 853.0 843.0 846.0 848.0 -3.0 -1.0 8036.0 13621.0 112958.0 1826.0
24 FG1509.ZCE 20141023 846.0 848.0 842.0 848.0 842.0 846.0 845.0 -2.0 -3.0 10770.0 18200.72 114806.0 1848.0
25 FG1509.ZCE 20141024 850.0 845.0 847.0 854.0 846.0 850.0 850.0 5.0 5.0 12254.0 20821.91 116362.0 1556.0
26 FG1509.ZCE 20141027 846.0 850.0 850.0 851.0 845.0 846.0 847.0 -4.0 -3.0 7400.0 12542.19 118222.0 1860.0
27 FG1509.ZCE 20141028 838.0 847.0 846.0 847.0 837.0 838.0 841.0 -9.0 -6.0 25432.0 42770.88 129826.0 11604.0
28 FG1509.ZCE 20141029 845.0 841.0 839.0 845.0 837.0 845.0 841.0 4.0 0.0 12968.0 21814.08 133138.0 3312.0
29 FG1509.ZCE 20141030 846.0 841.0 845.0 852.0 845.0 846.0 848.0 5.0 7.0 19994.0 33914.94 131462.0 -1676.0
30 FG1509.ZCE 20141031 850.0 848.0 845.0 851.0 844.0 850.0 849.0 2.0 1.0 14010.0 23776.0 130500.0 -962.0
31 FG1509.ZCE 20141103 855.0 849.0 850.0 856.0 849.0 855.0 853.0 6.0 4.0 14052.0 23981.61 129312.0 -1188.0
32 FG1509.ZCE 20141104 845.0 853.0 854.0 854.0 842.0 845.0 848.0 -8.0 -5.0 15924.0 26998.57 128234.0 -1078.0
33 FG1509.ZCE 20141105 832.0 848.0 843.0 846.0 830.0 832.0 839.0 -16.0 -9.0 18008.0 30205.6 136924.0 8690.0
34 FG1509.ZCE 20141106 842.0 839.0 831.0 845.0 830.0 842.0 838.0 3.0 -1.0 18988.0 31824.59 137084.0 160.0
35 FG1509.ZCE 20141107 850.0 838.0 844.0 852.0 838.0 850.0 845.0 12.0 7.0 23444.0 39607.97 139092.0 2008.0
36 FG1509.ZCE 20141110 850.0 845.0 852.0 856.0 849.0 850.0 853.0 5.0 8.0 25948.0 44250.84 143752.0 4660.0
37 FG1509.ZCE 20141111 851.0 853.0 848.0 854.0 846.0 851.0 850.0 -2.0 -3.0 17594.0 29901.15 142128.0 -1624.0
38 FG1509.ZCE 20141112 869.0 850.0 853.0 882.0 853.0 869.0 870.0 19.0 20.0 73716.0 128233.89 128992.0 -13136.0
39 FG1509.ZCE 20141113 868.0 870.0 870.0 871.0 862.0 868.0 867.0 -2.0 -3.0 17640.0 30596.97 128112.0 -880.0
40 FG1509.ZCE 20141114 877.0 867.0 866.0 888.0 864.0 877.0 879.0 10.0 12.0 46938.0 82471.82 119170.0 -8942.0
41 FG1509.ZCE 20141117 869.0 879.0 881.0 883.0 867.0 869.0 874.0 -10.0 -5.0 25216.0 44098.45 123558.0 4388.0
42 FG1509.ZCE 20141118 859.0 874.0 870.0 871.0 847.0 859.0 858.0 -15.0 -16.0 37846.0 64918.28 124266.0 708.0
43 FG1509.ZCE 20141119 867.0 858.0 860.0 869.0 854.0 867.0 861.0 9.0 3.0 21896.0 37713.65 123188.0 -1078.0
44 FG1509.ZCE 20141120 858.0 861.0 867.0 870.0 858.0 858.0 864.0 -3.0 3.0 21986.0 38011.63 124562.0 1374.0
45 FG1509.ZCE 20141121 849.0 864.0 857.0 858.0 844.0 849.0 854.0 -15.0 -10.0 33374.0 56987.18 126870.0 2308.0
46 FG1509.ZCE 20141124 841.0 854.0 854.0 856.0 841.0 841.0 850.0 -13.0 -4.0 29888.0 50793.41 130610.0 3740.0
47 FG1509.ZCE 20141125 850.0 850.0 841.0 851.0 838.0 850.0 845.0 0.0 -5.0 28990.0 48977.41 131172.0 562.0
48 FG1509.ZCE 20141126 850.0 845.0 849.0 851.0 844.0 850.0 848.0 5.0 3.0 11716.0 19875.86 130888.0 -284.0
49 FG1509.ZCE 20141127 861.0 848.0 850.0 863.0 848.0 861.0 855.0 13.0 7.0 21972.0 37551.23 126684.0 -4204.0
50 FG1509.ZCE 20141128 861.0 855.0 855.0 867.0 855.0 861.0 862.0 6.0 7.0 32148.0 55409.24 124224.0 -2460.0
51 FG1509.ZCE 20141201 847.0 862.0 853.0 858.0 835.0 847.0 851.0 -15.0 -11.0 53800.0 91544.74 126300.0 2076.0
52 FG1509.ZCE 20141202 862.0 851.0 858.0 872.0 855.0 862.0 863.0 11.0 12.0 29112.0 50251.37 122418.0 -3882.0
53 FG1509.ZCE 20141203 865.0 863.0 861.0 868.0 859.0 865.0 864.0 2.0 1.0 22682.0 39173.48 121298.0 -1120.0
54 FG1509.ZCE 20141204 864.0 864.0 868.0 875.0 863.0 864.0 868.0 0.0 4.0 33990.0 59015.92 121136.0 -162.0
55 FG1509.ZCE 20141205 867.0 868.0 864.0 868.0 853.0 867.0 862.0 -1.0 -6.0 27688.0 47719.31 118902.0 -2234.0
56 FG1509.ZCE 20141208 866.0 862.0 867.0 871.0 864.0 866.0 868.0 4.0 6.0 17556.0 30471.9 120134.0 1232.0
57 FG1509.ZCE 20141209 873.0 868.0 863.0 874.0 861.0 873.0 868.0 5.0 0.0 37888.0 65741.96 114654.0 -5480.0
58 FG1509.ZCE 20141210 875.0 868.0 877.0 879.0 869.0 875.0 874.0 7.0 6.0 23066.0 40318.63 112716.0 -1938.0
59 FG1509.ZCE 20141211 875.0 874.0 871.0 891.0 870.0 875.0 881.0 1.0 7.0 44096.0 77736.46 112868.0 152.0
60 FG1509.ZCE 20141212 889.0 881.0 877.0 889.0 873.0 889.0 884.0 8.0 3.0 47838.0 84534.68 108406.0 -4462.0
61 FG1509.ZCE 20141215 898.0 884.0 891.0 901.0 884.0 898.0 893.0 14.0 9.0 40372.0 72110.75 110282.0 1876.0
62 FG1509.ZCE 20141216 892.0 893.0 895.0 897.0 882.0 892.0 890.0 -1.0 -3.0 29408.0 52345.67 106710.0 -3572.0
63 FG1509.ZCE 20141217 884.0 890.0 891.0 892.0 880.0 884.0 886.0 -6.0 -4.0 24172.0 42851.42 109082.0 2372.0
64 FG1509.ZCE 20141218 884.0 886.0 888.0 889.0 880.0 884.0 884.0 -2.0 -2.0 16976.0 30022.25 109506.0 424.0
65 FG1509.ZCE 20141219 890.0 884.0 884.0 892.0 882.0 890.0 887.0 6.0 3.0 17708.0 31406.33 108730.0 -776.0
66 FG1509.ZCE 20141222 880.0 887.0 893.0 895.0 880.0 880.0 888.0 -7.0 1.0 22698.0 40301.68 111270.0 2540.0
67 FG1509.ZCE 20141223 880.0 888.0 879.0 881.0 873.0 880.0 877.0 -8.0 -11.0 19016.0 33362.07 109122.0 -2148.0
68 FG1509.ZCE 20141224 895.0 877.0 882.0 896.0 880.0 895.0 889.0 18.0 12.0 28156.0 50060.24 102120.0 -7002.0
69 FG1509.ZCE 20141225 896.0 889.0 897.0 899.0 890.0 896.0 894.0 7.0 5.0 20100.0 35939.81 102560.0 440.0
70 FG1509.ZCE 20141226 896.0 894.0 895.0 900.0 893.0 896.0 896.0 2.0 2.0 13024.0 23346.43 104628.0 2068.0
71 FG1509.ZCE 20141229 932.0 896.0 897.0 932.0 889.0 932.0 913.0 36.0 17.0 80700.0 147350.31 126788.0 22160.0
72 FG1509.ZCE 20141230 950.0 913.0 936.0 950.0 935.0 950.0 946.0 37.0 33.0 31980.0 60483.27 126202.0 -586.0
73 FG1509.ZCE 20141231 940.0 946.0 963.0 964.0 937.0 940.0 947.0 -6.0 1.0 61188.0 115914.4 118200.0 -8002.0
74 FG1509.ZCE 20150105 941.0 947.0 934.0 952.0 931.0 941.0 943.0 -6.0 -4.0 52204.0 98467.7 125192.0 6992.0
75 FG1509.ZCE 20150106 943.0 943.0 956.0 969.0 942.0 943.0 955.0 0.0 12.0 92832.0 177243.48 137732.0 12540.0
76 FG1509.ZCE 20150107 941.0 955.0 940.0 944.0 935.0 941.0 939.0 -14.0 -16.0 32140.0 60349.31 138210.0 478.0
77 FG1509.ZCE 20150108 934.0 939.0 941.0 950.0 933.0 934.0 942.0 -5.0 3.0 33700.0 63519.61 135452.0 -2758.0
78 FG1509.ZCE 20150109 936.0 942.0 931.0 940.0 926.0 936.0 934.0 -6.0 -8.0 26604.0 49686.84 132554.0 -2898.0
79 FG1509.ZCE 20150112 913.0 934.0 938.0 938.0 912.0 913.0 924.0 -21.0 -10.0 34918.0 64513.12 129022.0 -3532.0
80 FG1509.ZCE 20150113 917.0 924.0 910.0 919.0 908.0 917.0 915.0 -7.0 -9.0 23642.0 43282.66 128162.0 -860.0
81 FG1509.ZCE 20150114 920.0 915.0 918.0 924.0 895.0 920.0 913.0 5.0 -2.0 44448.0 81136.58 123174.0 -4988.0
82 FG1509.ZCE 20150115 921.0 913.0 924.0 925.0 913.0 921.0 919.0 8.0 6.0 32746.0 60207.46 129500.0 6326.0
83 FG1509.ZCE 20150116 908.0 919.0 919.0 921.0 906.0 908.0 913.0 -11.0 -6.0 34042.0 62144.41 127390.0 -2110.0
84 FG1509.ZCE 20150119 910.0 913.0 911.0 913.0 900.0 910.0 906.0 -3.0 -7.0 31876.0 57787.06 128058.0 668.0
85 FG1509.ZCE 20150120 906.0 906.0 907.0 916.0 905.0 906.0 911.0 0.0 5.0 17870.0 32555.92 130316.0 2258.0
86 FG1509.ZCE 20150121 908.0 911.0 905.0 915.0 902.0 908.0 909.0 -3.0 -2.0 25704.0 46719.88 126902.0 -3414.0
87 FG1509.ZCE 20150122 910.0 909.0 909.0 918.0 908.0 910.0 912.0 1.0 3.0 23640.0 43107.14 129322.0 2420.0
88 FG1509.ZCE 20150123 902.0 912.0 910.0 916.0 897.0 902.0 906.0 -10.0 -6.0 33254.0 60283.88 125794.0 -3528.0
89 FG1509.ZCE 20150126 895.0 906.0 899.0 903.0 889.0 895.0 897.0 -11.0 -9.0 41000.0 73514.05 126460.0 666.0
90 FG1509.ZCE 20150127 896.0 897.0 897.0 901.0 893.0 896.0 899.0 -1.0 2.0 17786.0 31967.15 125292.0 -1168.0
91 FG1509.ZCE 20150128 897.0 899.0 898.0 901.0 891.0 897.0 897.0 -2.0 -2.0 12542.0 22505.53 124852.0 -440.0
92 FG1509.ZCE 20150129 913.0 897.0 897.0 913.0 897.0 913.0 906.0 16.0 9.0 21800.0 39502.97 122242.0 -2610.0
93 FG1509.ZCE 20150130 907.0 906.0 913.0 913.0 905.0 907.0 909.0 1.0 3.0 14710.0 26729.07 123014.0 772.0
94 FG1509.ZCE 20150202 907.0 909.0 909.0 913.0 906.0 907.0 909.0 -2.0 0.0 15200.0 27631.94 122174.0 -840.0
95 FG1509.ZCE 20150203 918.0 909.0 909.0 921.0 908.0 918.0 915.0 9.0 6.0 27920.0 51115.25 124852.0 2678.0
96 FG1509.ZCE 20150204 917.0 915.0 923.0 930.0 917.0 917.0 924.0 2.0 9.0 52314.0 96683.6 139736.0 14884.0
97 FG1509.ZCE 20150205 914.0 924.0 918.0 922.0 912.0 914.0 916.0 -10.0 -8.0 26962.0 49415.69 141858.0 2122.0
98 FG1509.ZCE 20150206 923.0 916.0 917.0 923.0 916.0 923.0 920.0 7.0 4.0 18252.0 33581.67 145438.0 3580.0
99 FG1509.ZCE 20150209 926.0 920.0 923.0 930.0 922.0 926.0 926.0 6.0 6.0 28328.0 52463.98 145300.0 -138.0
100 FG1509.ZCE 20150210 934.0 926.0 929.0 935.0 927.0 934.0 931.0 8.0 5.0 24720.0 46018.0 145580.0 280.0
101 FG1509.ZCE 20150211 946.0 931.0 934.0 949.0 933.0 946.0 943.0 15.0 12.0 47572.0 89679.69 150174.0 4594.0
102 FG1509.ZCE 20150212 943.0 943.0 943.0 946.0 937.0 943.0 940.0 0.0 -3.0 16296.0 30642.78 148832.0 -1342.0
103 FG1509.ZCE 20150213 946.0 940.0 945.0 951.0 943.0 946.0 948.0 6.0 8.0 18884.0 35801.28 145208.0 -3624.0
104 FG1509.ZCE 20150216 946.0 948.0 948.0 949.0 937.0 946.0 943.0 -2.0 -5.0 25588.0 48243.21 145514.0 306.0
105 FG1509.ZCE 20150217 938.0 943.0 947.0 948.0 937.0 938.0 941.0 -5.0 -2.0 9978.0 18777.52 143090.0 -2424.0
106 FG1509.ZCE 20150225 938.0 941.0 934.0 939.0 932.0 938.0 935.0 -3.0 -6.0 13176.0 24649.7 144210.0 1120.0
107 FG1509.ZCE 20150226 959.0 935.0 942.0 960.0 940.0 959.0 951.0 24.0 16.0 63550.0 120850.36 160034.0 15824.0
108 FG1509.ZCE 20150227 960.0 951.0 958.0 964.0 953.0 960.0 958.0 9.0 7.0 38974.0 74674.22 164312.0 4278.0
109 FG1509.ZCE 20150302 947.0 958.0 962.0 965.0 927.0 947.0 948.0 -11.0 -10.0 54338.0 102984.94 162088.0 -2224.0
110 FG1509.ZCE 20150303 944.0 948.0 948.0 950.0 940.0 944.0 944.0 -4.0 -4.0 22592.0 42635.9 158812.0 -3276.0
111 FG1509.ZCE 20150304 946.0 944.0 947.0 958.0 944.0 946.0 951.0 2.0 7.0 38042.0 72367.29 159804.0 992.0
112 FG1509.ZCE 20150305 943.0 951.0 940.0 944.0 933.0 943.0 938.0 -8.0 -13.0 38064.0 71382.75 156968.0 -2836.0
113 FG1509.ZCE 20150306 935.0 938.0 944.0 951.0 934.0 935.0 944.0 -3.0 6.0 33884.0 63944.88 157030.0 62.0
114 FG1509.ZCE 20150309 932.0 944.0 931.0 935.0 917.0 932.0 929.0 -12.0 -15.0 48740.0 90586.48 155312.0 -1718.0
115 FG1509.ZCE 20150310 921.0 929.0 934.0 937.0 919.0 921.0 926.0 -8.0 -3.0 34754.0 64343.47 159276.0 3964.0
116 FG1509.ZCE 20150311 916.0 926.0 916.0 927.0 914.0 916.0 921.0 -10.0 -5.0 28530.0 52552.21 157586.0 -1690.0
117 FG1509.ZCE 20150312 926.0 921.0 917.0 927.0 915.0 926.0 922.0 5.0 1.0 36014.0 66445.8 158060.0 474.0
118 FG1509.ZCE 20150313 919.0 922.0 926.0 928.0 918.0 919.0 923.0 -3.0 1.0 26630.0 49184.02 162206.0 4146.0
119 FG1509.ZCE 20150316 926.0 923.0 914.0 927.0 911.0 926.0 921.0 3.0 -2.0 44432.0 81803.32 167400.0 5194.0
120 FG1509.ZCE 20150317 925.0 921.0 926.0 933.0 924.0 925.0 928.0 4.0 7.0 52068.0 96684.3 168574.0 1174.0
121 FG1509.ZCE 20150318 921.0 928.0 927.0 929.0 918.0 921.0 922.0 -7.0 -6.0 56174.0 103589.56 158456.0 -10118.0
122 FG1509.ZCE 20150319 941.0 922.0 926.0 944.0 926.0 941.0 936.0 19.0 14.0 68890.0 128909.38 150290.0 -8166.0
123 FG1509.ZCE 20150320 950.0 936.0 943.0 950.0 941.0 950.0 946.0 14.0 10.0 60114.0 113795.5 156316.0 6026.0
124 FG1509.ZCE 20150323 955.0 946.0 952.0 958.0 947.0 955.0 953.0 9.0 7.0 53234.0 101447.18 160792.0 4476.0
125 FG1509.ZCE 20150324 951.0 953.0 963.0 967.0 949.0 951.0 956.0 -2.0 3.0 71794.0 137320.17 156154.0 -4638.0
126 FG1509.ZCE 20150325 941.0 956.0 951.0 954.0 941.0 941.0 947.0 -15.0 -9.0 57118.0 108205.06 157086.0 932.0
127 FG1509.ZCE 20150326 952.0 947.0 944.0 953.0 938.0 952.0 946.0 5.0 -1.0 65516.0 123928.11 158360.0 1274.0
128 FG1509.ZCE 20150327 946.0 946.0 950.0 951.0 934.0 946.0 942.0 0.0 -4.0 71480.0 134631.08 157324.0 -1036.0
129 FG1509.ZCE 20150330 962.0 942.0 945.0 979.0 943.0 962.0 963.0 20.0 21.0 331252.0 638279.04 206402.0 49078.0
130 FG1509.ZCE 20150331 940.0 963.0 963.0 965.0 939.0 940.0 953.0 -23.0 -10.0 163922.0 312374.22 186108.0 -20294.0
131 FG1509.ZCE 20150401 938.0 953.0 935.0 949.0 930.0 938.0 941.0 -15.0 -12.0 161766.0 304347.93 165654.0 -20454.0
132 FG1509.ZCE 20150402 905.0 941.0 942.0 947.0 905.0 905.0 922.0 -36.0 -19.0 211904.0 390877.27 189108.0 23454.0
133 FG1509.ZCE 20150403 900.0 922.0 904.0 915.0 895.0 900.0 903.0 -22.0 -19.0 217982.0 393843.58 212692.0 23584.0
134 FG1509.ZCE 20150407 886.0 903.0 903.0 907.0 886.0 886.0 893.0 -17.0 -10.0 184866.0 330324.0 207164.0 -5528.0
135 FG1509.ZCE 20150408 876.0 893.0 885.0 887.0 857.0 876.0 869.0 -17.0 -24.0 429472.0 746377.34 238916.0 31752.0
136 FG1509.ZCE 20150409 870.0 869.0 872.0 879.0 866.0 870.0 873.0 1.0 4.0 205942.0 359414.43 245194.0 6278.0
137 FG1509.ZCE 20150410 861.0 873.0 866.0 873.0 859.0 861.0 867.0 -12.0 -6.0 166842.0 289209.8 258606.0 13412.0
138 FG1509.ZCE 20150413 893.0 867.0 866.0 899.0 863.0 893.0 881.0 26.0 14.0 325274.0 573364.56 237196.0 -21410.0
139 FG1509.ZCE 20150414 894.0 881.0 891.0 898.0 886.0 894.0 892.0 13.0 11.0 263636.0 470231.24 227540.0 -9656.0
140 FG1509.ZCE 20150415 896.0 892.0 893.0 908.0 889.0 896.0 899.0 4.0 7.0 283924.0 510386.4 217014.0 -10526.0
141 FG1509.ZCE 20150416 882.0 899.0 901.0 907.0 881.0 882.0 898.0 -17.0 -1.0 302730.0 543552.36 231802.0 14788.0
142 FG1509.ZCE 20150417 888.0 898.0 883.0 892.0 878.0 888.0 884.0 -10.0 -14.0 293054.0 518381.97 228582.0 -3220.0
143 FG1509.ZCE 20150420 875.0 884.0 895.0 900.0 875.0 875.0 887.0 -9.0 3.0 279166.0 495076.05 264928.0 36346.0
144 FG1509.ZCE 20150421 891.0 887.0 876.0 896.0 872.0 891.0 886.0 4.0 -1.0 351278.0 622754.97 232102.0 -32826.0
145 FG1509.ZCE 20150422 901.0 886.0 893.0 906.0 890.0 901.0 899.0 15.0 13.0 352946.0 634303.41 225632.0 -6470.0
146 FG1509.ZCE 20150423 904.0 899.0 901.0 913.0 900.0 904.0 906.0 5.0 7.0 343210.0 621927.07 230534.0 4902.0
147 FG1509.ZCE 20150424 928.0 906.0 914.0 929.0 913.0 928.0 922.0 22.0 16.0 584860.0 1078471.96 214270.0 -16264.0
148 FG1509.ZCE 20150427 943.0 922.0 941.0 950.0 928.0 943.0 939.0 21.0 17.0 516218.0 969669.43 217640.0 3370.0
149 FG1509.ZCE 20150428 937.0 939.0 944.0 948.0 931.0 937.0 938.0 -2.0 -1.0 305246.0 572593.39 212006.0 -5634.0
150 FG1509.ZCE 20150429 916.0 938.0 937.0 938.0 912.0 916.0 923.0 -22.0 -15.0 349166.0 644769.04 203598.0 -8408.0
151 FG1509.ZCE 20150430 923.0 923.0 923.0 929.0 918.0 923.0 924.0 0.0 1.0 243598.0 449979.79 197290.0 -6308.0
152 FG1509.ZCE 20150504 937.0 924.0 928.0 940.0 921.0 937.0 933.0 13.0 9.0 301744.0 562950.2 204100.0 6810.0
153 FG1509.ZCE 20150505 944.0 933.0 940.0 957.0 935.0 944.0 947.0 11.0 14.0 597532.0 1131180.17 222416.0 18316.0
154 FG1509.ZCE 20150506 945.0 947.0 949.0 953.0 938.0 945.0 945.0 -2.0 -2.0 368872.0 697525.15 230788.0 8372.0
155 FG1509.ZCE 20150507 937.0 945.0 937.0 942.0 932.0 937.0 936.0 -8.0 -9.0 241496.0 452294.95 212072.0 -18716.0
156 FG1509.ZCE 20150508 948.0 936.0 931.0 953.0 929.0 948.0 943.0 12.0 7.0 386978.0 729762.74 243768.0 31696.0
157 FG1509.ZCE 20150511 938.0 943.0 955.0 956.0 936.0 938.0 943.0 -5.0 0.0 351304.0 662565.63 252430.0 8662.0
158 FG1509.ZCE 20150512 931.0 943.0 933.0 939.0 930.0 931.0 934.0 -12.0 -9.0 197456.0 368990.56 235446.0 -16984.0
159 FG1509.ZCE 20150513 930.0 934.0 933.0 938.0 924.0 930.0 931.0 -4.0 -3.0 234180.0 435922.53 232234.0 -3212.0
160 FG1509.ZCE 20150514 934.0 931.0 923.0 934.0 915.0 934.0 924.0 3.0 -7.0 327580.0 605145.3 211124.0 -21110.0
161 FG1509.ZCE 20150515 943.0 924.0 934.0 950.0 928.0 943.0 941.0 19.0 17.0 522746.0 983455.04 264682.0 53558.0
162 FG1509.ZCE 20150518 933.0 941.0 944.0 949.0 930.0 933.0 938.0 -8.0 -3.0 342354.0 642022.48 255212.0 -9470.0
163 FG1509.ZCE 20150519 926.0 938.0 931.0 934.0 923.0 926.0 929.0 -12.0 -9.0 216200.0 401581.17 238088.0 -17124.0
164 FG1509.ZCE 20150520 909.0 929.0 919.0 920.0 900.0 909.0 911.0 -20.0 -18.0 371472.0 677177.52 240000.0 1912.0
165 FG1509.ZCE 20150521 915.0 911.0 912.0 924.0 911.0 915.0 918.0 4.0 7.0 231800.0 425658.57 216866.0 -23134.0
166 FG1509.ZCE 20150522 913.0 918.0 917.0 923.0 910.0 913.0 915.0 -5.0 -3.0 232578.0 425743.23 227514.0 10648.0
167 FG1509.ZCE 20150525 913.0 915.0 910.0 918.0 906.0 913.0 912.0 -2.0 -3.0 247812.0 452150.0 237806.0 10292.0
168 FG1509.ZCE 20150526 910.0 912.0 921.0 928.0 908.0 910.0 921.0 -2.0 9.0 326996.0 602150.82 223086.0 -14720.0
169 FG1509.ZCE 20150527 913.0 921.0 911.0 917.0 907.0 913.0 913.0 -8.0 -8.0 162586.0 296942.45 221014.0 -2072.0
170 FG1509.ZCE 20150528 937.0 913.0 916.0 939.0 912.0 937.0 923.0 24.0 10.0 416460.0 768755.37 230972.0 9958.0
171 FG1509.ZCE 20150529 943.0 923.0 939.0 945.0 932.0 943.0 940.0 20.0 17.0 425290.0 799345.09 230722.0 -250.0
172 FG1509.ZCE 20150601 943.0 940.0 947.0 950.0 935.0 943.0 942.0 3.0 2.0 299610.0 564478.52 220666.0 -10056.0
173 FG1509.ZCE 20150602 959.0 942.0 943.0 965.0 938.0 959.0 953.0 17.0 11.0 485870.0 925925.25 272960.0 52294.0
174 FG1509.ZCE 20150603 944.0 953.0 961.0 963.0 938.0 944.0 951.0 -9.0 -2.0 381928.0 726381.68 231144.0 -41816.0
175 FG1509.ZCE 20150604 951.0 951.0 943.0 958.0 938.0 951.0 949.0 0.0 -2.0 364136.0 691358.82 242078.0 10934.0
176 FG1509.ZCE 20150605 949.0 949.0 947.0 953.0 943.0 949.0 947.0 0.0 -2.0 198434.0 375971.4 226068.0 -16010.0
177 FG1509.ZCE 20150608 949.0 947.0 950.0 955.0 943.0 949.0 949.0 2.0 2.0 226646.0 430136.7 232066.0 5998.0
178 FG1509.ZCE 20150609 948.0 949.0 953.0 953.0 945.0 948.0 948.0 -1.0 -1.0 139930.0 265315.66 224286.0 -7780.0
179 FG1509.ZCE 20150610 951.0 948.0 951.0 954.0 945.0 951.0 950.0 3.0 2.0 178264.0 338694.34 226268.0 1982.0
180 FG1509.ZCE 20150611 959.0 950.0 951.0 970.0 949.0 959.0 961.0 9.0 11.0 443904.0 853063.83 268644.0 42376.0
181 FG1509.ZCE 20150612 950.0 961.0 961.0 961.0 943.0 950.0 951.0 -11.0 -10.0 262102.0 498350.76 226096.0 -42548.0
182 FG1509.ZCE 20150615 945.0 951.0 951.0 953.0 941.0 945.0 946.0 -6.0 -5.0 167778.0 317469.19 214524.0 -11572.0
183 FG1509.ZCE 20150616 934.0 946.0 943.0 949.0 930.0 934.0 940.0 -12.0 -6.0 257176.0 483674.38 192282.0 -22242.0
184 FG1509.ZCE 20150617 929.0 940.0 932.0 935.0 925.0 929.0 930.0 -11.0 -10.0 234094.0 435521.4 189490.0 -2792.0
185 FG1509.ZCE 20150618 930.0 930.0 930.0 938.0 928.0 930.0 933.0 0.0 3.0 172684.0 322350.11 174610.0 -14880.0
186 FG1509.ZCE 20150619 928.0 933.0 930.0 937.0 925.0 928.0 930.0 -5.0 -3.0 148558.0 276334.04 171066.0 -3544.0
187 FG1509.ZCE 20150623 929.0 930.0 928.0 933.0 927.0 929.0 930.0 -1.0 0.0 106142.0 197390.8 169332.0 -1734.0
188 FG1509.ZCE 20150624 933.0 930.0 929.0 934.0 923.0 933.0 929.0 3.0 -1.0 139418.0 259154.62 161458.0 -7874.0
189 FG1509.ZCE 20150625 925.0 929.0 934.0 935.0 925.0 925.0 930.0 -4.0 1.0 92616.0 172274.61 164662.0 3204.0
190 FG1509.ZCE 20150626 926.0 930.0 924.0 929.0 919.0 926.0 924.0 -4.0 -6.0 159954.0 295532.82 165378.0 716.0
191 FG1509.ZCE 20150629 928.0 924.0 926.0 931.0 924.0 928.0 927.0 4.0 3.0 93398.0 173211.54 158422.0 -6956.0
192 FG1509.ZCE 20150630 906.0 927.0 929.0 929.0 905.0 906.0 914.0 -21.0 -13.0 225122.0 411479.59 171630.0 13208.0
193 FG1509.ZCE 20150701 909.0 914.0 904.0 917.0 896.0 909.0 905.0 -5.0 -9.0 258666.0 468296.92 173788.0 2158.0
194 FG1509.ZCE 20150702 915.0 905.0 908.0 917.0 906.0 915.0 913.0 10.0 8.0 115824.0 211435.41 165302.0 -8486.0
195 FG1509.ZCE 20150703 914.0 913.0 915.0 920.0 910.0 914.0 915.0 1.0 2.0 97626.0 178632.05 159432.0 -5870.0
196 FG1509.ZCE 20150706 899.0 915.0 915.0 917.0 891.0 899.0 904.0 -16.0 -11.0 236334.0 427403.83 173322.0 13890.0
197 FG1509.ZCE 20150707 880.0 904.0 898.0 906.0 874.0 880.0 891.0 -24.0 -13.0 341802.0 609027.49 190124.0 16802.0
198 FG1509.ZCE 20150708 855.0 891.0 879.0 882.0 855.0 855.0 864.0 -36.0 -27.0 304238.0 525718.29 172302.0 -17822.0
199 FG1509.ZCE 20150709 890.0 864.0 834.0 912.0 803.0 890.0 869.0 26.0 5.0 607554.0 1056329.7 91532.0 -80770.0
200 FG1509.ZCE 20150710 884.0 869.0 892.0 901.0 881.0 884.0 891.0 15.0 22.0 291888.0 519950.81 102554.0 11022.0
201 FG1509.ZCE 20150713 879.0 891.0 882.0 889.0 874.0 879.0 882.0 -12.0 -9.0 166442.0 293444.85 108546.0 5992.0
202 FG1509.ZCE 20150714 876.0 882.0 880.0 887.0 875.0 876.0 881.0 -6.0 -1.0 116334.0 205095.63 109796.0 1250.0
203 FG1509.ZCE 20150715 876.0 881.0 877.0 885.0 871.0 876.0 877.0 -5.0 -4.0 138470.0 242824.39 110422.0 626.0
204 FG1509.ZCE 20150716 870.0 877.0 876.0 877.0 861.0 870.0 869.0 -7.0 -8.0 186226.0 323732.35 119940.0 9518.0
205 FG1509.ZCE 20150717 867.0 869.0 869.0 873.0 863.0 867.0 868.0 -2.0 -1.0 99298.0 172396.97 121116.0 1176.0
206 FG1509.ZCE 20150720 882.0 868.0 865.0 883.0 863.0 882.0 873.0 14.0 5.0 145390.0 253958.04 117098.0 -4018.0
207 FG1509.ZCE 20150721 879.0 873.0 880.0 883.0 873.0 879.0 877.0 6.0 4.0 104078.0 182647.15 112820.0 -4278.0
208 FG1509.ZCE 20150722 873.0 877.0 879.0 886.0 868.0 873.0 877.0 -4.0 0.0 116668.0 204688.5 113042.0 222.0
209 FG1509.ZCE 20150723 866.0 877.0 871.0 874.0 859.0 866.0 867.0 -11.0 -10.0 111382.0 193090.42 116008.0 2966.0
210 FG1509.ZCE 20150724 843.0 867.0 863.0 868.0 842.0 843.0 856.0 -24.0 -11.0 132860.0 227554.09 134120.0 18112.0
211 FG1509.ZCE 20150727 858.0 856.0 843.0 861.0 835.0 858.0 848.0 2.0 -8.0 234602.0 397712.71 125936.0 -8184.0
212 FG1509.ZCE 20150728 858.0 848.0 856.0 866.0 850.0 858.0 858.0 10.0 10.0 157598.0 270449.8 123888.0 -2048.0
213 FG1509.ZCE 20150729 871.0 858.0 860.0 875.0 858.0 871.0 867.0 13.0 9.0 141262.0 244985.06 112902.0 -10986.0
214 FG1509.ZCE 20150730 866.0 867.0 871.0 872.0 864.0 866.0 868.0 -1.0 1.0 112594.0 195350.7 116022.0 3120.0
215 FG1509.ZCE 20150731 876.0 868.0 866.0 880.0 861.0 876.0 871.0 8.0 3.0 135696.0 236431.57 103728.0 -12294.0
216 FG1509.ZCE 20150803 888.0 871.0 877.0 895.0 876.0 888.0 886.0 17.0 15.0 194280.0 344124.58 90348.0 -13380.0
217 FG1509.ZCE 20150804 894.0 886.0 887.0 897.0 881.0 894.0 888.0 8.0 2.0 116036.0 206060.0 83180.0 -7168.0
218 FG1509.ZCE 20150805 891.0 888.0 895.0 898.0 885.0 891.0 890.0 3.0 2.0 89242.0 158917.7 80488.0 -2692.0
219 FG1509.ZCE 20150806 889.0 890.0 890.0 895.0 882.0 889.0 888.0 -1.0 -2.0 67348.0 119662.13 78718.0 -1770.0
220 FG1509.ZCE 20150807 902.0 888.0 889.0 906.0 887.0 902.0 894.0 14.0 6.0 95536.0 170846.68 69646.0 -9072.0
221 FG1509.ZCE 20150810 906.0 894.0 900.0 908.0 897.0 906.0 905.0 12.0 11.0 61376.0 111068.84 56060.0 -13586.0
222 FG1509.ZCE 20150811 902.0 905.0 906.0 910.0 900.0 902.0 904.0 -3.0 -1.0 35424.0 64028.47 46090.0 -9970.0
223 FG1509.ZCE 20150812 907.0 904.0 900.0 908.0 894.0 907.0 902.0 3.0 -2.0 25424.0 45852.57 39732.0 -6358.0
224 FG1509.ZCE 20150813 902.0 902.0 907.0 908.0 898.0 902.0 903.0 0.0 1.0 15426.0 27851.74 34060.0 -5672.0
225 FG1509.ZCE 20150814 898.0 903.0 901.0 903.0 897.0 898.0 899.0 -5.0 -4.0 10060.0 18090.17 29542.0 -4518.0
226 FG1509.ZCE 20150817 886.0 899.0 898.0 903.0 886.0 886.0 897.0 -13.0 -2.0 13650.0 24490.47 21764.0 -7778.0
227 FG1509.ZCE 20150818 891.0 897.0 887.0 894.0 885.0 891.0 890.0 -6.0 -7.0 5412.0 9630.71 18354.0 -3410.0
228 FG1509.ZCE 20150819 893.0 890.0 892.0 895.0 887.0 893.0 891.0 3.0 1.0 6750.0 12025.38 14534.0 -3820.0
229 FG1509.ZCE 20150820 894.0 891.0 897.0 900.0 892.0 894.0 896.0 3.0 5.0 3416.0 6124.0 12876.0 -1658.0
230 FG1509.ZCE 20150821 897.0 896.0 899.0 902.0 894.0 897.0 899.0 1.0 3.0 3548.0 6382.1 11274.0 -1602.0
231 FG1509.ZCE 20150824 882.0 899.0 900.0 900.0 876.0 882.0 889.0 -17.0 -10.0 9074.0 16128.88 7870.0 -3404.0
232 FG1509.ZCE 20150825 892.0 889.0 875.0 899.0 875.0 892.0 893.0 3.0 4.0 5658.0 10105.36 6178.0 -1692.0
233 FG1509.ZCE 20150826 890.0 893.0 895.0 900.0 880.0 890.0 893.0 -3.0 0.0 2150.0 3841.42 5334.0 -844.0
234 FG1509.ZCE 20150827 895.0 893.0 890.0 900.0 890.0 895.0 895.0 2.0 2.0 2420.0 4330.03 3776.0 -1558.0
235 FG1509.ZCE 20150828 883.0 895.0 891.0 896.0 881.0 883.0 890.0 -12.0 -5.0 1980.0 3524.62 2486.0 -1290.0
236 FG1509.ZCE 20150831 854.0 890.0 880.0 880.0 854.0 854.0 861.0 -36.0 -29.0 2700.0 4647.65 976.0 -1510.0
237 FG1509.ZCE 20150901 831.0 861.0 832.0 846.0 804.0 831.0 823.0 -30.0 -38.0 744.0 1224.16 808.0 -168.0
238 FG1509.ZCE 20150902 839.0 823.0 830.0 839.0 826.0 839.0 829.0 16.0 6.0 12.0 19.89 808.0 0.0
239 FG1509.ZCE 20150907 848.0 829.0 848.0 848.0 848.0 848.0 848.0 19.0 19.0 50.0 84.8 758.0 -50.0
240 FG1509.ZCE 20150908 850.0 848.0 848.0 850.0 848.0 850.0 849.0 2.0 1.0 6.0 10.19 758.0 0.0
241 FG1509.ZCE 20150909 852.0 849.0 850.0 852.0 850.0 852.0 850.0 3.0 1.0 10.0 17.01 758.0 0.0
242 FG1509.ZCE 20150910 850.0 850.0 850.0 850.0 850.0 850.0 850.0 0.0 0.0 36.0 61.2 758.0 0.0
243 FG1509.ZCE 20150911 850.0 850.0 0.0 0.0 0.0 758.0 0.0
244 FG1509.ZCE 20150914 860.0 850.0 870.0 870.0 860.0 860.0 863.0 10.0 13.0 30.0 51.8 758.0 0.0
245 FG1509.ZCE 20150915 855.0 863.0 855.0 855.0 855.0 855.0 855.0 -8.0 -8.0 94.0 160.74 758.0 0.0
246 FG1509.ZCE 20150916 868.0 855.0 860.0 868.0 860.0 868.0 863.0 13.0 8.0 290.0 500.54 0.0 -758.0
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
data/FG/FG1511.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1511.ZCE,20141117,,879.0,,,,,879.0,,0.0,0.0,0.0,0.0,0.0,
FG1511.ZCE,20141118,873.0,879.0,879.0,879.0,873.0,873.0,876.0,-6.0,-3.0,4.0,7.01,4.0,4.0,
FG1511.ZCE,20141119,,876.0,,,,,876.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141120,,876.0,,,,,880.0,,4.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141121,,880.0,,,,,880.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141124,879.0,880.0,855.0,879.0,855.0,879.0,867.0,-1.0,-13.0,8.0,13.87,4.0,0.0,
FG1511.ZCE,20141125,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141126,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141127,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141128,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141201,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141202,859.0,867.0,867.0,882.0,849.0,859.0,861.0,-8.0,-6.0,28.0,48.21,8.0,4.0,
FG1511.ZCE,20141203,857.0,861.0,843.0,875.0,843.0,857.0,862.0,-4.0,1.0,20.0,34.49,8.0,0.0,
FG1511.ZCE,20141204,855.0,862.0,876.0,876.0,855.0,855.0,866.0,-7.0,4.0,80.0,138.48,8.0,0.0,
FG1511.ZCE,20141205,,866.0,,,,,866.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20141208,880.0,866.0,886.0,886.0,880.0,880.0,881.0,14.0,15.0,10.0,17.62,18.0,10.0,
FG1511.ZCE,20141209,863.0,881.0,863.0,863.0,863.0,863.0,863.0,-18.0,-18.0,2.0,3.45,16.0,-2.0,
FG1511.ZCE,20141210,,863.0,,,,,863.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141211,,863.0,,,,,863.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141212,,863.0,,,,,863.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141215,881.0,863.0,881.0,881.0,881.0,881.0,881.0,18.0,18.0,10.0,17.62,16.0,0.0,
FG1511.ZCE,20141216,886.0,881.0,889.0,889.0,886.0,886.0,888.0,5.0,7.0,16.0,28.4,16.0,0.0,
FG1511.ZCE,20141217,,888.0,,,,,883.0,,-5.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141218,,883.0,,,,,883.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141219,,883.0,,,,,883.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141222,867.0,883.0,867.0,867.0,867.0,867.0,867.0,-16.0,-16.0,4.0,6.94,12.0,-4.0,
FG1511.ZCE,20141223,,867.0,,,,,867.0,,0.0,0.0,0.0,12.0,0.0,
FG1511.ZCE,20141224,863.0,867.0,859.0,886.0,859.0,863.0,870.0,-4.0,3.0,32.0,55.7,14.0,2.0,
FG1511.ZCE,20141225,,870.0,,,,,870.0,,0.0,0.0,0.0,14.0,0.0,
FG1511.ZCE,20141226,,870.0,,,,,874.0,,4.0,0.0,0.0,14.0,0.0,
FG1511.ZCE,20141229,898.0,874.0,898.0,898.0,898.0,898.0,898.0,24.0,24.0,2.0,3.59,14.0,0.0,
FG1511.ZCE,20141230,934.0,898.0,934.0,934.0,932.0,934.0,934.0,36.0,36.0,12.0,22.41,10.0,-4.0,
FG1511.ZCE,20141231,939.0,934.0,949.0,956.0,939.0,939.0,952.0,5.0,18.0,12.0,22.85,16.0,6.0,
FG1511.ZCE,20150105,,952.0,,,,,950.0,,-2.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150106,,950.0,,,,,950.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150107,950.0,950.0,929.0,950.0,929.0,950.0,936.0,0.0,-14.0,6.0,11.24,14.0,-2.0,
FG1511.ZCE,20150108,941.0,936.0,964.0,964.0,941.0,941.0,953.0,5.0,17.0,4.0,7.62,16.0,2.0,
FG1511.ZCE,20150109,,953.0,,,,,953.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150112,938.0,953.0,938.0,938.0,938.0,938.0,938.0,-15.0,-15.0,2.0,3.75,16.0,0.0,
FG1511.ZCE,20150113,931.0,938.0,929.0,931.0,920.0,931.0,927.0,-7.0,-11.0,6.0,11.12,18.0,2.0,
FG1511.ZCE,20150114,912.0,927.0,912.0,912.0,912.0,912.0,912.0,-15.0,-15.0,4.0,7.3,18.0,0.0,
FG1511.ZCE,20150115,936.0,912.0,936.0,936.0,936.0,936.0,936.0,24.0,24.0,2.0,3.74,16.0,-2.0,
FG1511.ZCE,20150116,,936.0,,,,,934.0,,-2.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150119,,934.0,,,,,949.0,,15.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150120,,949.0,,,,,954.0,,5.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150121,,954.0,,,,,944.0,,-10.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150122,927.0,944.0,936.0,943.0,907.0,927.0,918.0,-17.0,-26.0,94.0,172.57,14.0,-2.0,
FG1511.ZCE,20150123,902.0,918.0,895.0,924.0,890.0,902.0,908.0,-16.0,-10.0,90.0,163.38,14.0,0.0,
FG1511.ZCE,20150126,908.0,908.0,883.0,912.0,883.0,908.0,901.0,0.0,-7.0,6.0,10.81,12.0,-2.0,
FG1511.ZCE,20150127,896.0,901.0,904.0,904.0,892.0,896.0,898.0,-5.0,-3.0,10.0,17.97,10.0,-2.0,
FG1511.ZCE,20150128,893.0,898.0,904.0,904.0,893.0,893.0,899.0,-5.0,1.0,8.0,14.38,10.0,0.0,
FG1511.ZCE,20150129,923.0,899.0,873.0,923.0,873.0,923.0,890.0,24.0,-9.0,6.0,10.68,8.0,-2.0,
FG1511.ZCE,20150130,,890.0,,,,,890.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150202,,890.0,,,,,890.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150203,,890.0,,,,,907.0,,17.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150204,930.0,907.0,896.0,943.0,896.0,930.0,918.0,23.0,11.0,16.0,29.39,8.0,0.0,
FG1511.ZCE,20150205,,918.0,,,,,918.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150206,,918.0,,,,,922.0,,4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150209,,922.0,,,,,928.0,,6.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150210,,928.0,,,,,928.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150211,,928.0,,,,,936.0,,8.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150212,,936.0,,,,,933.0,,-3.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150213,,933.0,,,,,935.0,,2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150216,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150217,,935.0,,,,,933.0,,-2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150225,,933.0,,,,,933.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150226,,933.0,,,,,946.0,,13.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150227,,946.0,,,,,951.0,,5.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150302,959.0,951.0,942.0,959.0,942.0,959.0,951.0,8.0,0.0,4.0,7.6,8.0,0.0,
FG1511.ZCE,20150303,950.0,951.0,950.0,950.0,950.0,950.0,950.0,-1.0,-1.0,2.0,3.8,8.0,0.0,
FG1511.ZCE,20150304,955.0,950.0,921.0,955.0,921.0,955.0,938.0,5.0,-12.0,12.0,22.5,8.0,0.0,
FG1511.ZCE,20150305,,938.0,,,,,938.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150306,,938.0,,,,,940.0,,2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150309,952.0,940.0,931.0,954.0,931.0,952.0,941.0,12.0,1.0,12.0,22.59,8.0,0.0,
FG1511.ZCE,20150310,,941.0,,,,,941.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150311,,941.0,,,,,920.0,,-21.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150312,936.0,920.0,905.0,936.0,905.0,936.0,921.0,16.0,1.0,4.0,7.36,8.0,0.0,
FG1511.ZCE,20150313,,921.0,,,,,922.0,,1.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150316,939.0,922.0,908.0,939.0,908.0,939.0,924.0,17.0,2.0,4.0,7.39,8.0,0.0,
FG1511.ZCE,20150317,,924.0,,,,,924.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150318,,924.0,,,,,924.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150319,,924.0,,,,,938.0,,14.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150320,,938.0,,,,,939.0,,1.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150323,,939.0,,,,,946.0,,7.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150324,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150325,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150326,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150327,,946.0,,,,,942.0,,-4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150330,978.0,942.0,962.0,978.0,962.0,978.0,970.0,36.0,28.0,4.0,7.76,8.0,0.0,
FG1511.ZCE,20150331,,970.0,,,,,960.0,,-10.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150401,,960.0,,,,,947.0,,-13.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150402,,947.0,,,,,928.0,,-19.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150403,,928.0,,,,,920.0,,-8.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150407,,920.0,,,,,910.0,,-10.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150408,,910.0,,,,,890.0,,-20.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150409,,890.0,,,,,888.0,,-2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150410,,888.0,,,,,884.0,,-4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150413,,884.0,,,,,888.0,,4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150414,,888.0,,,,,888.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150415,889.0,888.0,892.0,892.0,889.0,889.0,891.0,1.0,3.0,8.0,14.25,6.0,-2.0,
FG1511.ZCE,20150416,,891.0,,,,,900.0,,9.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150417,,900.0,,,,,888.0,,-12.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150420,,888.0,,,,,886.0,,-2.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150421,,886.0,,,,,886.0,,0.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150422,,886.0,,,,,887.0,,1.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150423,,887.0,,,,,887.0,,0.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150424,,887.0,,,,,903.0,,16.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150427,,903.0,,,,,927.0,,24.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150428,,927.0,,,,,927.0,,0.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150429,925.0,927.0,932.0,932.0,925.0,925.0,929.0,-2.0,2.0,16.0,29.74,16.0,10.0,
FG1511.ZCE,20150430,,929.0,,,,,929.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150504,,929.0,,,,,929.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150505,,929.0,,,,,936.0,,7.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150506,943.0,936.0,943.0,948.0,943.0,943.0,944.0,7.0,8.0,16.0,30.2,20.0,4.0,
FG1511.ZCE,20150507,,944.0,,,,,944.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150508,,944.0,,,,,947.0,,3.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150511,,947.0,,,,,947.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150512,,947.0,,,,,947.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150513,,947.0,,,,,943.0,,-4.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150514,,943.0,,,,,943.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150515,,943.0,,,,,943.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150518,,943.0,,,,,943.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150519,,943.0,,,,,942.0,,-1.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150520,926.0,942.0,922.0,926.0,922.0,926.0,924.0,-16.0,-18.0,4.0,7.39,20.0,0.0,
FG1511.ZCE,20150521,,924.0,,,,,924.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150522,919.0,924.0,919.0,931.0,919.0,919.0,925.0,-5.0,1.0,14.0,25.89,22.0,2.0,
FG1511.ZCE,20150525,919.0,925.0,928.0,929.0,919.0,919.0,924.0,-6.0,-1.0,142.0,262.43,82.0,60.0,
FG1511.ZCE,20150526,,924.0,,,,,924.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150527,,924.0,,,,,924.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150528,,924.0,,,,,936.0,,12.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150529,,936.0,,,,,942.0,,6.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150601,949.0,942.0,949.0,949.0,949.0,949.0,949.0,7.0,7.0,2.0,3.8,82.0,0.0,
FG1511.ZCE,20150602,,949.0,,,,,958.0,,9.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150603,,958.0,,,,,958.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150604,,958.0,,,,,958.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150605,,958.0,,,,,958.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150608,,958.0,,,,,955.0,,-3.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150609,964.0,955.0,960.0,964.0,935.0,964.0,951.0,9.0,-4.0,8.0,15.22,82.0,0.0,
FG1511.ZCE,20150610,961.0,951.0,962.0,962.0,961.0,961.0,962.0,10.0,11.0,4.0,7.69,82.0,0.0,
FG1511.ZCE,20150611,,962.0,,,,,962.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150612,,962.0,,,,,962.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150615,,962.0,,,,,962.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150616,,962.0,,,,,960.0,,-2.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150617,941.0,960.0,941.0,941.0,941.0,941.0,941.0,-19.0,-19.0,2.0,3.76,82.0,0.0,
FG1511.ZCE,20150618,,941.0,,,,,941.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150619,,941.0,,,,,932.0,,-9.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150623,,932.0,,,,,932.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150624,,932.0,,,,,933.0,,1.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150625,,933.0,,,,,933.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150626,928.0,933.0,930.0,930.0,928.0,928.0,929.0,-5.0,-4.0,20.0,37.17,82.0,0.0,
FG1511.ZCE,20150629,,929.0,,,,,929.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150630,919.0,929.0,920.0,920.0,919.0,919.0,919.0,-10.0,-10.0,20.0,36.77,78.0,-4.0,
FG1511.ZCE,20150701,918.0,919.0,918.0,918.0,918.0,918.0,918.0,-1.0,-1.0,14.0,25.7,64.0,-14.0,
FG1511.ZCE,20150702,,918.0,,,,,918.0,,0.0,0.0,0.0,64.0,0.0,
FG1511.ZCE,20150703,,918.0,,,,,920.0,,2.0,0.0,0.0,64.0,0.0,
FG1511.ZCE,20150706,907.0,920.0,910.0,910.0,899.0,907.0,905.0,-13.0,-15.0,10.0,18.1,64.0,0.0,
FG1511.ZCE,20150707,884.0,905.0,876.0,889.0,876.0,884.0,882.0,-21.0,-23.0,8.0,14.1,64.0,0.0,
FG1511.ZCE,20150708,846.0,882.0,867.0,867.0,846.0,846.0,853.0,-36.0,-29.0,40.0,68.22,52.0,-12.0,
FG1511.ZCE,20150709,876.0,853.0,823.0,888.0,823.0,876.0,866.0,23.0,13.0,36.0,62.34,48.0,-4.0,
FG1511.ZCE,20150710,893.0,866.0,901.0,901.0,879.0,893.0,895.0,27.0,29.0,18.0,32.22,46.0,-2.0,
FG1511.ZCE,20150713,884.0,895.0,884.0,884.0,884.0,884.0,884.0,-11.0,-11.0,8.0,14.14,46.0,0.0,
FG1511.ZCE,20150714,,884.0,,,,,884.0,,0.0,0.0,0.0,46.0,0.0,
FG1511.ZCE,20150715,,884.0,,,,,884.0,,0.0,0.0,0.0,46.0,0.0,
FG1511.ZCE,20150716,875.0,884.0,875.0,875.0,875.0,875.0,875.0,-9.0,-9.0,4.0,7.0,46.0,0.0,
FG1511.ZCE,20150717,876.0,875.0,876.0,876.0,876.0,876.0,876.0,1.0,1.0,2.0,3.5,46.0,0.0,
FG1511.ZCE,20150720,883.0,876.0,883.0,883.0,883.0,883.0,883.0,7.0,7.0,2.0,3.53,46.0,0.0,
FG1511.ZCE,20150721,871.0,883.0,886.0,886.0,871.0,871.0,878.0,-12.0,-5.0,34.0,59.69,54.0,8.0,
FG1511.ZCE,20150722,865.0,878.0,880.0,880.0,865.0,865.0,873.0,-13.0,-5.0,4.0,6.98,54.0,0.0,
FG1511.ZCE,20150723,867.0,873.0,867.0,867.0,867.0,867.0,867.0,-6.0,-6.0,2.0,3.47,52.0,-2.0,
FG1511.ZCE,20150724,855.0,867.0,855.0,855.0,855.0,855.0,855.0,-12.0,-12.0,18.0,30.78,36.0,-16.0,
FG1511.ZCE,20150727,857.0,855.0,853.0,857.0,852.0,857.0,855.0,2.0,0.0,20.0,34.21,24.0,-12.0,
FG1511.ZCE,20150728,,855.0,,,,,858.0,,3.0,0.0,0.0,24.0,0.0,
FG1511.ZCE,20150729,875.0,858.0,875.0,875.0,875.0,875.0,875.0,17.0,17.0,4.0,7.0,22.0,-2.0,
FG1511.ZCE,20150730,867.0,875.0,867.0,867.0,867.0,867.0,867.0,-8.0,-8.0,4.0,6.94,24.0,2.0,
FG1511.ZCE,20150731,872.0,867.0,884.0,888.0,872.0,872.0,879.0,5.0,12.0,8.0,14.07,24.0,0.0,
FG1511.ZCE,20150803,871.0,879.0,871.0,871.0,871.0,871.0,871.0,-8.0,-8.0,4.0,6.97,24.0,0.0,
FG1511.ZCE,20150804,,871.0,,,,,871.0,,0.0,0.0,0.0,24.0,0.0,
FG1511.ZCE,20150805,,871.0,,,,,871.0,,0.0,0.0,0.0,24.0,0.0,
FG1511.ZCE,20150806,871.0,871.0,871.0,871.0,871.0,871.0,871.0,0.0,0.0,2.0,3.48,26.0,2.0,
FG1511.ZCE,20150807,,871.0,,,,,871.0,,0.0,0.0,0.0,26.0,0.0,
FG1511.ZCE,20150810,,871.0,,,,,890.0,,19.0,0.0,0.0,26.0,0.0,
FG1511.ZCE,20150811,900.0,890.0,917.0,917.0,892.0,900.0,898.0,10.0,8.0,18.0,32.33,32.0,6.0,
FG1511.ZCE,20150812,,898.0,,,,,898.0,,0.0,0.0,0.0,32.0,0.0,
FG1511.ZCE,20150813,905.0,898.0,893.0,916.0,893.0,905.0,907.0,7.0,9.0,12.0,21.76,30.0,-2.0,
FG1511.ZCE,20150814,907.0,907.0,913.0,913.0,898.0,907.0,905.0,0.0,-2.0,22.0,39.81,38.0,8.0,
FG1511.ZCE,20150817,,905.0,,,,,905.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150818,,905.0,,,,,898.0,,-7.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150819,,898.0,,,,,898.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150820,,898.0,,,,,898.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150821,,898.0,,,,,898.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150824,868.0,898.0,867.0,881.0,862.0,868.0,869.0,-30.0,-29.0,10.0,17.38,34.0,-4.0,
FG1511.ZCE,20150825,,869.0,,,,,869.0,,0.0,0.0,0.0,34.0,0.0,
FG1511.ZCE,20150826,,869.0,,,,,869.0,,0.0,0.0,0.0,34.0,0.0,
FG1511.ZCE,20150827,879.0,869.0,880.0,880.0,879.0,879.0,880.0,10.0,11.0,6.0,10.56,34.0,0.0,
FG1511.ZCE,20150828,885.0,880.0,898.0,898.0,885.0,885.0,892.0,5.0,12.0,4.0,7.13,34.0,0.0,
FG1511.ZCE,20150831,860.0,892.0,894.0,894.0,860.0,860.0,877.0,-32.0,-15.0,20.0,35.08,34.0,0.0,
FG1511.ZCE,20150901,845.0,877.0,842.0,856.0,841.0,845.0,845.0,-32.0,-32.0,16.0,27.05,40.0,6.0,
FG1511.ZCE,20150902,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150907,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150908,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150909,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150910,844.0,845.0,844.0,844.0,844.0,844.0,844.0,-1.0,-1.0,2.0,3.38,40.0,0.0,
FG1511.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150914,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150915,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150916,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150917,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150918,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150921,,844.0,,,,,828.0,,-16.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150922,,828.0,,,,,818.0,,-10.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150923,,818.0,,,,,826.0,,8.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150924,,826.0,,,,,826.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150925,826.0,826.0,826.0,826.0,826.0,826.0,826.0,0.0,0.0,6.0,9.91,34.0,-6.0,
FG1511.ZCE,20150928,,826.0,,,,,842.0,,16.0,0.0,0.0,34.0,0.0,
FG1511.ZCE,20150929,830.0,842.0,840.0,840.0,830.0,830.0,835.0,-12.0,-7.0,14.0,23.38,38.0,4.0,
FG1511.ZCE,20150930,,835.0,,,,,835.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20151008,,835.0,,,,,835.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20151009,840.0,835.0,840.0,840.0,840.0,840.0,840.0,5.0,5.0,2.0,3.36,38.0,0.0,
FG1511.ZCE,20151012,847.0,840.0,847.0,847.0,847.0,847.0,847.0,7.0,7.0,4.0,6.78,38.0,0.0,
FG1511.ZCE,20151013,848.0,847.0,843.0,848.0,843.0,848.0,845.0,1.0,-2.0,10.0,16.9,34.0,-4.0,
FG1511.ZCE,20151014,870.0,845.0,846.0,870.0,846.0,870.0,866.0,25.0,21.0,32.0,55.39,8.0,-26.0,
FG1511.ZCE,20151015,,866.0,,,,,866.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20151016,897.0,866.0,850.0,901.0,850.0,897.0,883.0,31.0,17.0,12.0,21.18,16.0,8.0,
FG1511.ZCE,20151019,919.0,883.0,919.0,919.0,897.0,919.0,916.0,36.0,33.0,30.0,54.95,30.0,14.0,
FG1511.ZCE,20151020,953.0,916.0,941.0,953.0,910.0,953.0,947.0,37.0,31.0,50.0,94.73,66.0,36.0,
FG1511.ZCE,20151021,990.0,947.0,986.0,1008.0,986.0,990.0,997.0,43.0,50.0,18.0,35.91,70.0,4.0,
FG1511.ZCE,20151022,1000.0,997.0,981.0,1029.0,979.0,1000.0,1001.0,3.0,4.0,22.0,44.04,66.0,-4.0,
FG1511.ZCE,20151023,1029.0,1001.0,1001.0,1029.0,1001.0,1029.0,1017.0,28.0,16.0,14.0,28.48,68.0,2.0,
FG1511.ZCE,20151026,1054.0,1017.0,1040.0,1054.0,1040.0,1054.0,1049.0,37.0,32.0,8.0,16.78,68.0,0.0,
FG1511.ZCE,20151027,1040.0,1049.0,1014.0,1066.0,1014.0,1040.0,1028.0,-9.0,-21.0,18.0,37.02,66.0,-2.0,
FG1511.ZCE,20151028,1036.0,1028.0,1005.0,1036.0,1005.0,1036.0,1017.0,8.0,-11.0,10.0,20.33,66.0,0.0,
FG1511.ZCE,20151029,1058.0,1017.0,1036.0,1058.0,1036.0,1058.0,1051.0,41.0,34.0,6.0,12.61,64.0,-2.0,
FG1511.ZCE,20151030,1118.0,1051.0,1107.0,1118.0,1071.0,1118.0,1106.0,67.0,55.0,116.0,256.64,30.0,-34.0,
FG1511.ZCE,20151102,1124.0,1106.0,1119.0,1124.0,1119.0,1124.0,1122.0,18.0,16.0,6.0,13.47,24.0,-6.0,
FG1511.ZCE,20151103,1117.0,1122.0,1110.0,1117.0,1110.0,1117.0,1115.0,-5.0,-7.0,6.0,13.38,24.0,0.0,
FG1511.ZCE,20151104,1120.0,1115.0,1120.0,1120.0,1120.0,1120.0,1120.0,5.0,5.0,4.0,8.96,20.0,-4.0,
FG1511.ZCE,20151105,,1120.0,,,,,1120.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20151106,,1120.0,,,,,1120.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20151109,,1120.0,,,,,1120.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20151110,1118.0,1120.0,1110.0,1118.0,1110.0,1118.0,1112.0,-2.0,-8.0,20.0,44.46,0.0,-20.0,
FG1511.ZCE,20151111,,1112.0,,,,,1112.0,,0.0,0.0,0.0,0.0,0.0,
FG1511.ZCE,20151112,,1112.0,,,,,1112.0,,0.0,0.0,0.0,0.0,0.0,
FG1511.ZCE,20151113,,1112.0,,,,,1112.0,,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 FG1511.ZCE 20141117 879.0 879.0 0.0 0.0 0.0 0.0 0.0
3 FG1511.ZCE 20141118 873.0 879.0 879.0 879.0 873.0 873.0 876.0 -6.0 -3.0 4.0 7.01 4.0 4.0
4 FG1511.ZCE 20141119 876.0 876.0 0.0 0.0 0.0 4.0 0.0
5 FG1511.ZCE 20141120 876.0 880.0 4.0 0.0 0.0 4.0 0.0
6 FG1511.ZCE 20141121 880.0 880.0 0.0 0.0 0.0 4.0 0.0
7 FG1511.ZCE 20141124 879.0 880.0 855.0 879.0 855.0 879.0 867.0 -1.0 -13.0 8.0 13.87 4.0 0.0
8 FG1511.ZCE 20141125 867.0 867.0 0.0 0.0 0.0 4.0 0.0
9 FG1511.ZCE 20141126 867.0 867.0 0.0 0.0 0.0 4.0 0.0
10 FG1511.ZCE 20141127 867.0 867.0 0.0 0.0 0.0 4.0 0.0
11 FG1511.ZCE 20141128 867.0 867.0 0.0 0.0 0.0 4.0 0.0
12 FG1511.ZCE 20141201 867.0 867.0 0.0 0.0 0.0 4.0 0.0
13 FG1511.ZCE 20141202 859.0 867.0 867.0 882.0 849.0 859.0 861.0 -8.0 -6.0 28.0 48.21 8.0 4.0
14 FG1511.ZCE 20141203 857.0 861.0 843.0 875.0 843.0 857.0 862.0 -4.0 1.0 20.0 34.49 8.0 0.0
15 FG1511.ZCE 20141204 855.0 862.0 876.0 876.0 855.0 855.0 866.0 -7.0 4.0 80.0 138.48 8.0 0.0
16 FG1511.ZCE 20141205 866.0 866.0 0.0 0.0 0.0 8.0 0.0
17 FG1511.ZCE 20141208 880.0 866.0 886.0 886.0 880.0 880.0 881.0 14.0 15.0 10.0 17.62 18.0 10.0
18 FG1511.ZCE 20141209 863.0 881.0 863.0 863.0 863.0 863.0 863.0 -18.0 -18.0 2.0 3.45 16.0 -2.0
19 FG1511.ZCE 20141210 863.0 863.0 0.0 0.0 0.0 16.0 0.0
20 FG1511.ZCE 20141211 863.0 863.0 0.0 0.0 0.0 16.0 0.0
21 FG1511.ZCE 20141212 863.0 863.0 0.0 0.0 0.0 16.0 0.0
22 FG1511.ZCE 20141215 881.0 863.0 881.0 881.0 881.0 881.0 881.0 18.0 18.0 10.0 17.62 16.0 0.0
23 FG1511.ZCE 20141216 886.0 881.0 889.0 889.0 886.0 886.0 888.0 5.0 7.0 16.0 28.4 16.0 0.0
24 FG1511.ZCE 20141217 888.0 883.0 -5.0 0.0 0.0 16.0 0.0
25 FG1511.ZCE 20141218 883.0 883.0 0.0 0.0 0.0 16.0 0.0
26 FG1511.ZCE 20141219 883.0 883.0 0.0 0.0 0.0 16.0 0.0
27 FG1511.ZCE 20141222 867.0 883.0 867.0 867.0 867.0 867.0 867.0 -16.0 -16.0 4.0 6.94 12.0 -4.0
28 FG1511.ZCE 20141223 867.0 867.0 0.0 0.0 0.0 12.0 0.0
29 FG1511.ZCE 20141224 863.0 867.0 859.0 886.0 859.0 863.0 870.0 -4.0 3.0 32.0 55.7 14.0 2.0
30 FG1511.ZCE 20141225 870.0 870.0 0.0 0.0 0.0 14.0 0.0
31 FG1511.ZCE 20141226 870.0 874.0 4.0 0.0 0.0 14.0 0.0
32 FG1511.ZCE 20141229 898.0 874.0 898.0 898.0 898.0 898.0 898.0 24.0 24.0 2.0 3.59 14.0 0.0
33 FG1511.ZCE 20141230 934.0 898.0 934.0 934.0 932.0 934.0 934.0 36.0 36.0 12.0 22.41 10.0 -4.0
34 FG1511.ZCE 20141231 939.0 934.0 949.0 956.0 939.0 939.0 952.0 5.0 18.0 12.0 22.85 16.0 6.0
35 FG1511.ZCE 20150105 952.0 950.0 -2.0 0.0 0.0 16.0 0.0
36 FG1511.ZCE 20150106 950.0 950.0 0.0 0.0 0.0 16.0 0.0
37 FG1511.ZCE 20150107 950.0 950.0 929.0 950.0 929.0 950.0 936.0 0.0 -14.0 6.0 11.24 14.0 -2.0
38 FG1511.ZCE 20150108 941.0 936.0 964.0 964.0 941.0 941.0 953.0 5.0 17.0 4.0 7.62 16.0 2.0
39 FG1511.ZCE 20150109 953.0 953.0 0.0 0.0 0.0 16.0 0.0
40 FG1511.ZCE 20150112 938.0 953.0 938.0 938.0 938.0 938.0 938.0 -15.0 -15.0 2.0 3.75 16.0 0.0
41 FG1511.ZCE 20150113 931.0 938.0 929.0 931.0 920.0 931.0 927.0 -7.0 -11.0 6.0 11.12 18.0 2.0
42 FG1511.ZCE 20150114 912.0 927.0 912.0 912.0 912.0 912.0 912.0 -15.0 -15.0 4.0 7.3 18.0 0.0
43 FG1511.ZCE 20150115 936.0 912.0 936.0 936.0 936.0 936.0 936.0 24.0 24.0 2.0 3.74 16.0 -2.0
44 FG1511.ZCE 20150116 936.0 934.0 -2.0 0.0 0.0 16.0 0.0
45 FG1511.ZCE 20150119 934.0 949.0 15.0 0.0 0.0 16.0 0.0
46 FG1511.ZCE 20150120 949.0 954.0 5.0 0.0 0.0 16.0 0.0
47 FG1511.ZCE 20150121 954.0 944.0 -10.0 0.0 0.0 16.0 0.0
48 FG1511.ZCE 20150122 927.0 944.0 936.0 943.0 907.0 927.0 918.0 -17.0 -26.0 94.0 172.57 14.0 -2.0
49 FG1511.ZCE 20150123 902.0 918.0 895.0 924.0 890.0 902.0 908.0 -16.0 -10.0 90.0 163.38 14.0 0.0
50 FG1511.ZCE 20150126 908.0 908.0 883.0 912.0 883.0 908.0 901.0 0.0 -7.0 6.0 10.81 12.0 -2.0
51 FG1511.ZCE 20150127 896.0 901.0 904.0 904.0 892.0 896.0 898.0 -5.0 -3.0 10.0 17.97 10.0 -2.0
52 FG1511.ZCE 20150128 893.0 898.0 904.0 904.0 893.0 893.0 899.0 -5.0 1.0 8.0 14.38 10.0 0.0
53 FG1511.ZCE 20150129 923.0 899.0 873.0 923.0 873.0 923.0 890.0 24.0 -9.0 6.0 10.68 8.0 -2.0
54 FG1511.ZCE 20150130 890.0 890.0 0.0 0.0 0.0 8.0 0.0
55 FG1511.ZCE 20150202 890.0 890.0 0.0 0.0 0.0 8.0 0.0
56 FG1511.ZCE 20150203 890.0 907.0 17.0 0.0 0.0 8.0 0.0
57 FG1511.ZCE 20150204 930.0 907.0 896.0 943.0 896.0 930.0 918.0 23.0 11.0 16.0 29.39 8.0 0.0
58 FG1511.ZCE 20150205 918.0 918.0 0.0 0.0 0.0 8.0 0.0
59 FG1511.ZCE 20150206 918.0 922.0 4.0 0.0 0.0 8.0 0.0
60 FG1511.ZCE 20150209 922.0 928.0 6.0 0.0 0.0 8.0 0.0
61 FG1511.ZCE 20150210 928.0 928.0 0.0 0.0 0.0 8.0 0.0
62 FG1511.ZCE 20150211 928.0 936.0 8.0 0.0 0.0 8.0 0.0
63 FG1511.ZCE 20150212 936.0 933.0 -3.0 0.0 0.0 8.0 0.0
64 FG1511.ZCE 20150213 933.0 935.0 2.0 0.0 0.0 8.0 0.0
65 FG1511.ZCE 20150216 935.0 935.0 0.0 0.0 0.0 8.0 0.0
66 FG1511.ZCE 20150217 935.0 933.0 -2.0 0.0 0.0 8.0 0.0
67 FG1511.ZCE 20150225 933.0 933.0 0.0 0.0 0.0 8.0 0.0
68 FG1511.ZCE 20150226 933.0 946.0 13.0 0.0 0.0 8.0 0.0
69 FG1511.ZCE 20150227 946.0 951.0 5.0 0.0 0.0 8.0 0.0
70 FG1511.ZCE 20150302 959.0 951.0 942.0 959.0 942.0 959.0 951.0 8.0 0.0 4.0 7.6 8.0 0.0
71 FG1511.ZCE 20150303 950.0 951.0 950.0 950.0 950.0 950.0 950.0 -1.0 -1.0 2.0 3.8 8.0 0.0
72 FG1511.ZCE 20150304 955.0 950.0 921.0 955.0 921.0 955.0 938.0 5.0 -12.0 12.0 22.5 8.0 0.0
73 FG1511.ZCE 20150305 938.0 938.0 0.0 0.0 0.0 8.0 0.0
74 FG1511.ZCE 20150306 938.0 940.0 2.0 0.0 0.0 8.0 0.0
75 FG1511.ZCE 20150309 952.0 940.0 931.0 954.0 931.0 952.0 941.0 12.0 1.0 12.0 22.59 8.0 0.0
76 FG1511.ZCE 20150310 941.0 941.0 0.0 0.0 0.0 8.0 0.0
77 FG1511.ZCE 20150311 941.0 920.0 -21.0 0.0 0.0 8.0 0.0
78 FG1511.ZCE 20150312 936.0 920.0 905.0 936.0 905.0 936.0 921.0 16.0 1.0 4.0 7.36 8.0 0.0
79 FG1511.ZCE 20150313 921.0 922.0 1.0 0.0 0.0 8.0 0.0
80 FG1511.ZCE 20150316 939.0 922.0 908.0 939.0 908.0 939.0 924.0 17.0 2.0 4.0 7.39 8.0 0.0
81 FG1511.ZCE 20150317 924.0 924.0 0.0 0.0 0.0 8.0 0.0
82 FG1511.ZCE 20150318 924.0 924.0 0.0 0.0 0.0 8.0 0.0
83 FG1511.ZCE 20150319 924.0 938.0 14.0 0.0 0.0 8.0 0.0
84 FG1511.ZCE 20150320 938.0 939.0 1.0 0.0 0.0 8.0 0.0
85 FG1511.ZCE 20150323 939.0 946.0 7.0 0.0 0.0 8.0 0.0
86 FG1511.ZCE 20150324 946.0 946.0 0.0 0.0 0.0 8.0 0.0
87 FG1511.ZCE 20150325 946.0 946.0 0.0 0.0 0.0 8.0 0.0
88 FG1511.ZCE 20150326 946.0 946.0 0.0 0.0 0.0 8.0 0.0
89 FG1511.ZCE 20150327 946.0 942.0 -4.0 0.0 0.0 8.0 0.0
90 FG1511.ZCE 20150330 978.0 942.0 962.0 978.0 962.0 978.0 970.0 36.0 28.0 4.0 7.76 8.0 0.0
91 FG1511.ZCE 20150331 970.0 960.0 -10.0 0.0 0.0 8.0 0.0
92 FG1511.ZCE 20150401 960.0 947.0 -13.0 0.0 0.0 8.0 0.0
93 FG1511.ZCE 20150402 947.0 928.0 -19.0 0.0 0.0 8.0 0.0
94 FG1511.ZCE 20150403 928.0 920.0 -8.0 0.0 0.0 8.0 0.0
95 FG1511.ZCE 20150407 920.0 910.0 -10.0 0.0 0.0 8.0 0.0
96 FG1511.ZCE 20150408 910.0 890.0 -20.0 0.0 0.0 8.0 0.0
97 FG1511.ZCE 20150409 890.0 888.0 -2.0 0.0 0.0 8.0 0.0
98 FG1511.ZCE 20150410 888.0 884.0 -4.0 0.0 0.0 8.0 0.0
99 FG1511.ZCE 20150413 884.0 888.0 4.0 0.0 0.0 8.0 0.0
100 FG1511.ZCE 20150414 888.0 888.0 0.0 0.0 0.0 8.0 0.0
101 FG1511.ZCE 20150415 889.0 888.0 892.0 892.0 889.0 889.0 891.0 1.0 3.0 8.0 14.25 6.0 -2.0
102 FG1511.ZCE 20150416 891.0 900.0 9.0 0.0 0.0 6.0 0.0
103 FG1511.ZCE 20150417 900.0 888.0 -12.0 0.0 0.0 6.0 0.0
104 FG1511.ZCE 20150420 888.0 886.0 -2.0 0.0 0.0 6.0 0.0
105 FG1511.ZCE 20150421 886.0 886.0 0.0 0.0 0.0 6.0 0.0
106 FG1511.ZCE 20150422 886.0 887.0 1.0 0.0 0.0 6.0 0.0
107 FG1511.ZCE 20150423 887.0 887.0 0.0 0.0 0.0 6.0 0.0
108 FG1511.ZCE 20150424 887.0 903.0 16.0 0.0 0.0 6.0 0.0
109 FG1511.ZCE 20150427 903.0 927.0 24.0 0.0 0.0 6.0 0.0
110 FG1511.ZCE 20150428 927.0 927.0 0.0 0.0 0.0 6.0 0.0
111 FG1511.ZCE 20150429 925.0 927.0 932.0 932.0 925.0 925.0 929.0 -2.0 2.0 16.0 29.74 16.0 10.0
112 FG1511.ZCE 20150430 929.0 929.0 0.0 0.0 0.0 16.0 0.0
113 FG1511.ZCE 20150504 929.0 929.0 0.0 0.0 0.0 16.0 0.0
114 FG1511.ZCE 20150505 929.0 936.0 7.0 0.0 0.0 16.0 0.0
115 FG1511.ZCE 20150506 943.0 936.0 943.0 948.0 943.0 943.0 944.0 7.0 8.0 16.0 30.2 20.0 4.0
116 FG1511.ZCE 20150507 944.0 944.0 0.0 0.0 0.0 20.0 0.0
117 FG1511.ZCE 20150508 944.0 947.0 3.0 0.0 0.0 20.0 0.0
118 FG1511.ZCE 20150511 947.0 947.0 0.0 0.0 0.0 20.0 0.0
119 FG1511.ZCE 20150512 947.0 947.0 0.0 0.0 0.0 20.0 0.0
120 FG1511.ZCE 20150513 947.0 943.0 -4.0 0.0 0.0 20.0 0.0
121 FG1511.ZCE 20150514 943.0 943.0 0.0 0.0 0.0 20.0 0.0
122 FG1511.ZCE 20150515 943.0 943.0 0.0 0.0 0.0 20.0 0.0
123 FG1511.ZCE 20150518 943.0 943.0 0.0 0.0 0.0 20.0 0.0
124 FG1511.ZCE 20150519 943.0 942.0 -1.0 0.0 0.0 20.0 0.0
125 FG1511.ZCE 20150520 926.0 942.0 922.0 926.0 922.0 926.0 924.0 -16.0 -18.0 4.0 7.39 20.0 0.0
126 FG1511.ZCE 20150521 924.0 924.0 0.0 0.0 0.0 20.0 0.0
127 FG1511.ZCE 20150522 919.0 924.0 919.0 931.0 919.0 919.0 925.0 -5.0 1.0 14.0 25.89 22.0 2.0
128 FG1511.ZCE 20150525 919.0 925.0 928.0 929.0 919.0 919.0 924.0 -6.0 -1.0 142.0 262.43 82.0 60.0
129 FG1511.ZCE 20150526 924.0 924.0 0.0 0.0 0.0 82.0 0.0
130 FG1511.ZCE 20150527 924.0 924.0 0.0 0.0 0.0 82.0 0.0
131 FG1511.ZCE 20150528 924.0 936.0 12.0 0.0 0.0 82.0 0.0
132 FG1511.ZCE 20150529 936.0 942.0 6.0 0.0 0.0 82.0 0.0
133 FG1511.ZCE 20150601 949.0 942.0 949.0 949.0 949.0 949.0 949.0 7.0 7.0 2.0 3.8 82.0 0.0
134 FG1511.ZCE 20150602 949.0 958.0 9.0 0.0 0.0 82.0 0.0
135 FG1511.ZCE 20150603 958.0 958.0 0.0 0.0 0.0 82.0 0.0
136 FG1511.ZCE 20150604 958.0 958.0 0.0 0.0 0.0 82.0 0.0
137 FG1511.ZCE 20150605 958.0 958.0 0.0 0.0 0.0 82.0 0.0
138 FG1511.ZCE 20150608 958.0 955.0 -3.0 0.0 0.0 82.0 0.0
139 FG1511.ZCE 20150609 964.0 955.0 960.0 964.0 935.0 964.0 951.0 9.0 -4.0 8.0 15.22 82.0 0.0
140 FG1511.ZCE 20150610 961.0 951.0 962.0 962.0 961.0 961.0 962.0 10.0 11.0 4.0 7.69 82.0 0.0
141 FG1511.ZCE 20150611 962.0 962.0 0.0 0.0 0.0 82.0 0.0
142 FG1511.ZCE 20150612 962.0 962.0 0.0 0.0 0.0 82.0 0.0
143 FG1511.ZCE 20150615 962.0 962.0 0.0 0.0 0.0 82.0 0.0
144 FG1511.ZCE 20150616 962.0 960.0 -2.0 0.0 0.0 82.0 0.0
145 FG1511.ZCE 20150617 941.0 960.0 941.0 941.0 941.0 941.0 941.0 -19.0 -19.0 2.0 3.76 82.0 0.0
146 FG1511.ZCE 20150618 941.0 941.0 0.0 0.0 0.0 82.0 0.0
147 FG1511.ZCE 20150619 941.0 932.0 -9.0 0.0 0.0 82.0 0.0
148 FG1511.ZCE 20150623 932.0 932.0 0.0 0.0 0.0 82.0 0.0
149 FG1511.ZCE 20150624 932.0 933.0 1.0 0.0 0.0 82.0 0.0
150 FG1511.ZCE 20150625 933.0 933.0 0.0 0.0 0.0 82.0 0.0
151 FG1511.ZCE 20150626 928.0 933.0 930.0 930.0 928.0 928.0 929.0 -5.0 -4.0 20.0 37.17 82.0 0.0
152 FG1511.ZCE 20150629 929.0 929.0 0.0 0.0 0.0 82.0 0.0
153 FG1511.ZCE 20150630 919.0 929.0 920.0 920.0 919.0 919.0 919.0 -10.0 -10.0 20.0 36.77 78.0 -4.0
154 FG1511.ZCE 20150701 918.0 919.0 918.0 918.0 918.0 918.0 918.0 -1.0 -1.0 14.0 25.7 64.0 -14.0
155 FG1511.ZCE 20150702 918.0 918.0 0.0 0.0 0.0 64.0 0.0
156 FG1511.ZCE 20150703 918.0 920.0 2.0 0.0 0.0 64.0 0.0
157 FG1511.ZCE 20150706 907.0 920.0 910.0 910.0 899.0 907.0 905.0 -13.0 -15.0 10.0 18.1 64.0 0.0
158 FG1511.ZCE 20150707 884.0 905.0 876.0 889.0 876.0 884.0 882.0 -21.0 -23.0 8.0 14.1 64.0 0.0
159 FG1511.ZCE 20150708 846.0 882.0 867.0 867.0 846.0 846.0 853.0 -36.0 -29.0 40.0 68.22 52.0 -12.0
160 FG1511.ZCE 20150709 876.0 853.0 823.0 888.0 823.0 876.0 866.0 23.0 13.0 36.0 62.34 48.0 -4.0
161 FG1511.ZCE 20150710 893.0 866.0 901.0 901.0 879.0 893.0 895.0 27.0 29.0 18.0 32.22 46.0 -2.0
162 FG1511.ZCE 20150713 884.0 895.0 884.0 884.0 884.0 884.0 884.0 -11.0 -11.0 8.0 14.14 46.0 0.0
163 FG1511.ZCE 20150714 884.0 884.0 0.0 0.0 0.0 46.0 0.0
164 FG1511.ZCE 20150715 884.0 884.0 0.0 0.0 0.0 46.0 0.0
165 FG1511.ZCE 20150716 875.0 884.0 875.0 875.0 875.0 875.0 875.0 -9.0 -9.0 4.0 7.0 46.0 0.0
166 FG1511.ZCE 20150717 876.0 875.0 876.0 876.0 876.0 876.0 876.0 1.0 1.0 2.0 3.5 46.0 0.0
167 FG1511.ZCE 20150720 883.0 876.0 883.0 883.0 883.0 883.0 883.0 7.0 7.0 2.0 3.53 46.0 0.0
168 FG1511.ZCE 20150721 871.0 883.0 886.0 886.0 871.0 871.0 878.0 -12.0 -5.0 34.0 59.69 54.0 8.0
169 FG1511.ZCE 20150722 865.0 878.0 880.0 880.0 865.0 865.0 873.0 -13.0 -5.0 4.0 6.98 54.0 0.0
170 FG1511.ZCE 20150723 867.0 873.0 867.0 867.0 867.0 867.0 867.0 -6.0 -6.0 2.0 3.47 52.0 -2.0
171 FG1511.ZCE 20150724 855.0 867.0 855.0 855.0 855.0 855.0 855.0 -12.0 -12.0 18.0 30.78 36.0 -16.0
172 FG1511.ZCE 20150727 857.0 855.0 853.0 857.0 852.0 857.0 855.0 2.0 0.0 20.0 34.21 24.0 -12.0
173 FG1511.ZCE 20150728 855.0 858.0 3.0 0.0 0.0 24.0 0.0
174 FG1511.ZCE 20150729 875.0 858.0 875.0 875.0 875.0 875.0 875.0 17.0 17.0 4.0 7.0 22.0 -2.0
175 FG1511.ZCE 20150730 867.0 875.0 867.0 867.0 867.0 867.0 867.0 -8.0 -8.0 4.0 6.94 24.0 2.0
176 FG1511.ZCE 20150731 872.0 867.0 884.0 888.0 872.0 872.0 879.0 5.0 12.0 8.0 14.07 24.0 0.0
177 FG1511.ZCE 20150803 871.0 879.0 871.0 871.0 871.0 871.0 871.0 -8.0 -8.0 4.0 6.97 24.0 0.0
178 FG1511.ZCE 20150804 871.0 871.0 0.0 0.0 0.0 24.0 0.0
179 FG1511.ZCE 20150805 871.0 871.0 0.0 0.0 0.0 24.0 0.0
180 FG1511.ZCE 20150806 871.0 871.0 871.0 871.0 871.0 871.0 871.0 0.0 0.0 2.0 3.48 26.0 2.0
181 FG1511.ZCE 20150807 871.0 871.0 0.0 0.0 0.0 26.0 0.0
182 FG1511.ZCE 20150810 871.0 890.0 19.0 0.0 0.0 26.0 0.0
183 FG1511.ZCE 20150811 900.0 890.0 917.0 917.0 892.0 900.0 898.0 10.0 8.0 18.0 32.33 32.0 6.0
184 FG1511.ZCE 20150812 898.0 898.0 0.0 0.0 0.0 32.0 0.0
185 FG1511.ZCE 20150813 905.0 898.0 893.0 916.0 893.0 905.0 907.0 7.0 9.0 12.0 21.76 30.0 -2.0
186 FG1511.ZCE 20150814 907.0 907.0 913.0 913.0 898.0 907.0 905.0 0.0 -2.0 22.0 39.81 38.0 8.0
187 FG1511.ZCE 20150817 905.0 905.0 0.0 0.0 0.0 38.0 0.0
188 FG1511.ZCE 20150818 905.0 898.0 -7.0 0.0 0.0 38.0 0.0
189 FG1511.ZCE 20150819 898.0 898.0 0.0 0.0 0.0 38.0 0.0
190 FG1511.ZCE 20150820 898.0 898.0 0.0 0.0 0.0 38.0 0.0
191 FG1511.ZCE 20150821 898.0 898.0 0.0 0.0 0.0 38.0 0.0
192 FG1511.ZCE 20150824 868.0 898.0 867.0 881.0 862.0 868.0 869.0 -30.0 -29.0 10.0 17.38 34.0 -4.0
193 FG1511.ZCE 20150825 869.0 869.0 0.0 0.0 0.0 34.0 0.0
194 FG1511.ZCE 20150826 869.0 869.0 0.0 0.0 0.0 34.0 0.0
195 FG1511.ZCE 20150827 879.0 869.0 880.0 880.0 879.0 879.0 880.0 10.0 11.0 6.0 10.56 34.0 0.0
196 FG1511.ZCE 20150828 885.0 880.0 898.0 898.0 885.0 885.0 892.0 5.0 12.0 4.0 7.13 34.0 0.0
197 FG1511.ZCE 20150831 860.0 892.0 894.0 894.0 860.0 860.0 877.0 -32.0 -15.0 20.0 35.08 34.0 0.0
198 FG1511.ZCE 20150901 845.0 877.0 842.0 856.0 841.0 845.0 845.0 -32.0 -32.0 16.0 27.05 40.0 6.0
199 FG1511.ZCE 20150902 845.0 845.0 0.0 0.0 0.0 40.0 0.0
200 FG1511.ZCE 20150907 845.0 845.0 0.0 0.0 0.0 40.0 0.0
201 FG1511.ZCE 20150908 845.0 845.0 0.0 0.0 0.0 40.0 0.0
202 FG1511.ZCE 20150909 845.0 845.0 0.0 0.0 0.0 40.0 0.0
203 FG1511.ZCE 20150910 844.0 845.0 844.0 844.0 844.0 844.0 844.0 -1.0 -1.0 2.0 3.38 40.0 0.0
204 FG1511.ZCE 20150911 844.0 844.0 0.0 0.0 0.0 40.0 0.0
205 FG1511.ZCE 20150914 844.0 844.0 0.0 0.0 0.0 40.0 0.0
206 FG1511.ZCE 20150915 844.0 844.0 0.0 0.0 0.0 40.0 0.0
207 FG1511.ZCE 20150916 844.0 844.0 0.0 0.0 0.0 40.0 0.0
208 FG1511.ZCE 20150917 844.0 844.0 0.0 0.0 0.0 40.0 0.0
209 FG1511.ZCE 20150918 844.0 844.0 0.0 0.0 0.0 40.0 0.0
210 FG1511.ZCE 20150921 844.0 828.0 -16.0 0.0 0.0 40.0 0.0
211 FG1511.ZCE 20150922 828.0 818.0 -10.0 0.0 0.0 40.0 0.0
212 FG1511.ZCE 20150923 818.0 826.0 8.0 0.0 0.0 40.0 0.0
213 FG1511.ZCE 20150924 826.0 826.0 0.0 0.0 0.0 40.0 0.0
214 FG1511.ZCE 20150925 826.0 826.0 826.0 826.0 826.0 826.0 826.0 0.0 0.0 6.0 9.91 34.0 -6.0
215 FG1511.ZCE 20150928 826.0 842.0 16.0 0.0 0.0 34.0 0.0
216 FG1511.ZCE 20150929 830.0 842.0 840.0 840.0 830.0 830.0 835.0 -12.0 -7.0 14.0 23.38 38.0 4.0
217 FG1511.ZCE 20150930 835.0 835.0 0.0 0.0 0.0 38.0 0.0
218 FG1511.ZCE 20151008 835.0 835.0 0.0 0.0 0.0 38.0 0.0
219 FG1511.ZCE 20151009 840.0 835.0 840.0 840.0 840.0 840.0 840.0 5.0 5.0 2.0 3.36 38.0 0.0
220 FG1511.ZCE 20151012 847.0 840.0 847.0 847.0 847.0 847.0 847.0 7.0 7.0 4.0 6.78 38.0 0.0
221 FG1511.ZCE 20151013 848.0 847.0 843.0 848.0 843.0 848.0 845.0 1.0 -2.0 10.0 16.9 34.0 -4.0
222 FG1511.ZCE 20151014 870.0 845.0 846.0 870.0 846.0 870.0 866.0 25.0 21.0 32.0 55.39 8.0 -26.0
223 FG1511.ZCE 20151015 866.0 866.0 0.0 0.0 0.0 8.0 0.0
224 FG1511.ZCE 20151016 897.0 866.0 850.0 901.0 850.0 897.0 883.0 31.0 17.0 12.0 21.18 16.0 8.0
225 FG1511.ZCE 20151019 919.0 883.0 919.0 919.0 897.0 919.0 916.0 36.0 33.0 30.0 54.95 30.0 14.0
226 FG1511.ZCE 20151020 953.0 916.0 941.0 953.0 910.0 953.0 947.0 37.0 31.0 50.0 94.73 66.0 36.0
227 FG1511.ZCE 20151021 990.0 947.0 986.0 1008.0 986.0 990.0 997.0 43.0 50.0 18.0 35.91 70.0 4.0
228 FG1511.ZCE 20151022 1000.0 997.0 981.0 1029.0 979.0 1000.0 1001.0 3.0 4.0 22.0 44.04 66.0 -4.0
229 FG1511.ZCE 20151023 1029.0 1001.0 1001.0 1029.0 1001.0 1029.0 1017.0 28.0 16.0 14.0 28.48 68.0 2.0
230 FG1511.ZCE 20151026 1054.0 1017.0 1040.0 1054.0 1040.0 1054.0 1049.0 37.0 32.0 8.0 16.78 68.0 0.0
231 FG1511.ZCE 20151027 1040.0 1049.0 1014.0 1066.0 1014.0 1040.0 1028.0 -9.0 -21.0 18.0 37.02 66.0 -2.0
232 FG1511.ZCE 20151028 1036.0 1028.0 1005.0 1036.0 1005.0 1036.0 1017.0 8.0 -11.0 10.0 20.33 66.0 0.0
233 FG1511.ZCE 20151029 1058.0 1017.0 1036.0 1058.0 1036.0 1058.0 1051.0 41.0 34.0 6.0 12.61 64.0 -2.0
234 FG1511.ZCE 20151030 1118.0 1051.0 1107.0 1118.0 1071.0 1118.0 1106.0 67.0 55.0 116.0 256.64 30.0 -34.0
235 FG1511.ZCE 20151102 1124.0 1106.0 1119.0 1124.0 1119.0 1124.0 1122.0 18.0 16.0 6.0 13.47 24.0 -6.0
236 FG1511.ZCE 20151103 1117.0 1122.0 1110.0 1117.0 1110.0 1117.0 1115.0 -5.0 -7.0 6.0 13.38 24.0 0.0
237 FG1511.ZCE 20151104 1120.0 1115.0 1120.0 1120.0 1120.0 1120.0 1120.0 5.0 5.0 4.0 8.96 20.0 -4.0
238 FG1511.ZCE 20151105 1120.0 1120.0 0.0 0.0 0.0 20.0 0.0
239 FG1511.ZCE 20151106 1120.0 1120.0 0.0 0.0 0.0 20.0 0.0
240 FG1511.ZCE 20151109 1120.0 1120.0 0.0 0.0 0.0 20.0 0.0
241 FG1511.ZCE 20151110 1118.0 1120.0 1110.0 1118.0 1110.0 1118.0 1112.0 -2.0 -8.0 20.0 44.46 0.0 -20.0
242 FG1511.ZCE 20151111 1112.0 1112.0 0.0 0.0 0.0 0.0 0.0
243 FG1511.ZCE 20151112 1112.0 1112.0 0.0 0.0 0.0 0.0 0.0
244 FG1511.ZCE 20151113 1112.0 1112.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1512.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
FG1512.ZCE,20141215,900.0,863.0,870.0,900.0,870.0,900.0,885.0,37.0,22.0,4.0,7.08,0.0,0.0,
FG1512.ZCE,20141216,,885.0,,,,,885.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141217,,885.0,,,,,877.0,,-8.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141218,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141219,,877.0,,,,,874.0,,-3.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141222,859.0,874.0,859.0,859.0,859.0,859.0,859.0,-15.0,-15.0,2.0,3.44,2.0,2.0,
FG1512.ZCE,20141223,,859.0,,,,,859.0,,0.0,0.0,0.0,2.0,0.0,
FG1512.ZCE,20141224,894.0,859.0,894.0,894.0,894.0,894.0,894.0,35.0,35.0,2.0,3.58,4.0,2.0,
FG1512.ZCE,20141225,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1512.ZCE,20141226,908.0,894.0,908.0,908.0,908.0,908.0,908.0,14.0,14.0,2.0,3.63,4.0,0.0,
FG1512.ZCE,20141229,927.0,908.0,927.0,927.0,927.0,927.0,927.0,19.0,19.0,2.0,3.71,6.0,2.0,
FG1512.ZCE,20141230,950.0,927.0,961.0,965.0,950.0,950.0,959.0,23.0,32.0,6.0,11.5,4.0,-2.0,
FG1512.ZCE,20141231,953.0,959.0,921.0,968.0,921.0,953.0,949.0,-6.0,-10.0,12.0,22.78,8.0,4.0,
FG1512.ZCE,20150105,940.0,949.0,946.0,946.0,940.0,940.0,943.0,-9.0,-6.0,4.0,7.54,10.0,2.0,
FG1512.ZCE,20150106,969.0,943.0,969.0,969.0,969.0,969.0,969.0,26.0,26.0,2.0,3.88,8.0,-2.0,
FG1512.ZCE,20150107,,969.0,,,,,960.0,,-9.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150108,935.0,960.0,935.0,935.0,935.0,935.0,935.0,-25.0,-25.0,2.0,3.74,8.0,0.0,
FG1512.ZCE,20150109,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150112,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150113,,935.0,,,,,924.0,,-11.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150114,,924.0,,,,,909.0,,-15.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150115,,909.0,,,,,909.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150116,903.0,909.0,928.0,928.0,903.0,903.0,921.0,-6.0,12.0,22.0,40.51,10.0,2.0,
FG1512.ZCE,20150119,928.0,921.0,894.0,928.0,894.0,928.0,911.0,7.0,-10.0,4.0,7.29,10.0,0.0,
FG1512.ZCE,20150120,909.0,911.0,924.0,924.0,890.0,909.0,904.0,-2.0,-7.0,38.0,68.7,12.0,2.0,
FG1512.ZCE,20150121,912.0,904.0,918.0,927.0,902.0,912.0,911.0,8.0,7.0,94.0,171.27,20.0,8.0,
FG1512.ZCE,20150122,916.0,911.0,922.0,923.0,916.0,916.0,921.0,5.0,10.0,8.0,14.73,16.0,-4.0,
FG1512.ZCE,20150123,,921.0,,,,,911.0,,-10.0,0.0,0.0,16.0,0.0,
FG1512.ZCE,20150126,916.0,911.0,888.0,916.0,888.0,916.0,902.0,5.0,-9.0,4.0,7.22,14.0,-2.0,
FG1512.ZCE,20150127,895.0,902.0,895.0,895.0,895.0,895.0,895.0,-7.0,-7.0,2.0,3.58,12.0,-2.0,
FG1512.ZCE,20150128,906.0,895.0,910.0,910.0,906.0,906.0,908.0,11.0,13.0,6.0,10.9,8.0,-4.0,
FG1512.ZCE,20150129,,908.0,,,,,908.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150130,,908.0,,,,,911.0,,3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150202,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150203,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150204,925.0,911.0,910.0,925.0,910.0,925.0,918.0,14.0,7.0,8.0,14.68,8.0,0.0,
FG1512.ZCE,20150205,,918.0,,,,,918.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150206,,918.0,,,,,922.0,,4.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150209,936.0,922.0,921.0,936.0,921.0,936.0,929.0,14.0,7.0,8.0,14.86,8.0,0.0,
FG1512.ZCE,20150210,,929.0,,,,,929.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150211,945.0,929.0,930.0,945.0,930.0,945.0,938.0,16.0,9.0,8.0,15.0,8.0,0.0,
FG1512.ZCE,20150212,,938.0,,,,,935.0,,-3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150213,942.0,935.0,934.0,958.0,934.0,942.0,947.0,7.0,12.0,8.0,15.15,10.0,2.0,
FG1512.ZCE,20150216,965.0,947.0,930.0,965.0,930.0,965.0,948.0,18.0,1.0,4.0,7.58,10.0,0.0,
FG1512.ZCE,20150217,953.0,948.0,937.0,953.0,937.0,953.0,945.0,5.0,-3.0,4.0,7.56,10.0,0.0,
FG1512.ZCE,20150225,945.0,945.0,920.0,945.0,920.0,945.0,933.0,0.0,-12.0,4.0,7.46,10.0,0.0,
FG1512.ZCE,20150226,956.0,933.0,936.0,956.0,936.0,956.0,946.0,23.0,13.0,8.0,15.14,10.0,0.0,
FG1512.ZCE,20150227,,946.0,,,,,950.0,,4.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150302,,950.0,,,,,950.0,,0.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150303,,950.0,,,,,949.0,,-1.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150304,,949.0,,,,,937.0,,-12.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150305,,937.0,,,,,937.0,,0.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150306,955.0,937.0,935.0,955.0,935.0,955.0,945.0,18.0,8.0,8.0,15.12,10.0,0.0,
FG1512.ZCE,20150309,944.0,945.0,922.0,953.0,922.0,944.0,940.0,-1.0,-5.0,42.0,78.94,14.0,4.0,
FG1512.ZCE,20150310,947.0,940.0,928.0,947.0,928.0,947.0,941.0,7.0,1.0,6.0,11.29,10.0,-4.0,
FG1512.ZCE,20150311,920.0,941.0,920.0,920.0,920.0,920.0,920.0,-21.0,-21.0,2.0,3.68,8.0,-2.0,
FG1512.ZCE,20150312,,920.0,,,,,921.0,,1.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150313,940.0,921.0,915.0,940.0,915.0,940.0,928.0,19.0,7.0,8.0,14.84,8.0,0.0,
FG1512.ZCE,20150316,,928.0,,,,,928.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150317,,928.0,,,,,935.0,,7.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150318,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150319,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150320,,935.0,,,,,936.0,,1.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150323,,936.0,,,,,943.0,,7.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150324,,943.0,,,,,946.0,,3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150325,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150326,946.0,946.0,946.0,946.0,946.0,946.0,946.0,0.0,0.0,4.0,7.57,8.0,0.0,
FG1512.ZCE,20150327,,946.0,,,,,942.0,,-4.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150330,975.0,942.0,947.0,975.0,947.0,975.0,961.0,33.0,19.0,4.0,7.69,8.0,0.0,
FG1512.ZCE,20150331,955.0,961.0,936.0,955.0,936.0,955.0,946.0,-6.0,-15.0,4.0,7.56,10.0,2.0,
FG1512.ZCE,20150401,,946.0,,,,,944.0,,-2.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150402,921.0,944.0,934.0,934.0,921.0,921.0,927.0,-23.0,-17.0,14.0,25.94,10.0,0.0,
FG1512.ZCE,20150403,916.0,927.0,916.0,916.0,916.0,916.0,916.0,-11.0,-11.0,4.0,7.33,14.0,4.0,
FG1512.ZCE,20150407,887.0,916.0,914.0,914.0,887.0,887.0,902.0,-29.0,-14.0,10.0,18.04,16.0,2.0,
FG1512.ZCE,20150408,886.0,902.0,890.0,890.0,874.0,886.0,883.0,-16.0,-19.0,14.0,24.71,18.0,2.0,
FG1512.ZCE,20150409,886.0,883.0,886.0,886.0,886.0,886.0,886.0,3.0,3.0,2.0,3.54,20.0,2.0,
FG1512.ZCE,20150410,,886.0,,,,,882.0,,-4.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150413,,882.0,,,,,891.0,,9.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150414,,891.0,,,,,891.0,,0.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150415,900.0,891.0,900.0,900.0,900.0,900.0,900.0,9.0,9.0,2.0,3.6,20.0,0.0,
FG1512.ZCE,20150416,,900.0,,,,,894.0,,-6.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150417,889.0,894.0,889.0,889.0,889.0,889.0,889.0,-5.0,-5.0,2.0,3.56,20.0,0.0,
FG1512.ZCE,20150420,,889.0,,,,,889.0,,0.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150421,896.0,889.0,898.0,898.0,896.0,896.0,897.0,7.0,8.0,4.0,7.18,20.0,0.0,
FG1512.ZCE,20150422,908.0,897.0,906.0,908.0,897.0,908.0,904.0,11.0,7.0,8.0,14.46,24.0,4.0,
FG1512.ZCE,20150423,905.0,904.0,905.0,905.0,905.0,905.0,905.0,1.0,1.0,2.0,3.62,22.0,-2.0,
FG1512.ZCE,20150424,927.0,905.0,926.0,927.0,922.0,927.0,924.0,22.0,19.0,8.0,14.79,16.0,-6.0,
FG1512.ZCE,20150427,940.0,924.0,938.0,940.0,938.0,940.0,939.0,16.0,15.0,4.0,7.51,14.0,-2.0,
FG1512.ZCE,20150428,924.0,939.0,921.0,924.0,921.0,924.0,923.0,-15.0,-16.0,4.0,7.38,12.0,-2.0,
FG1512.ZCE,20150429,,923.0,,,,,923.0,,0.0,0.0,0.0,12.0,0.0,
FG1512.ZCE,20150430,,923.0,,,,,923.0,,0.0,0.0,0.0,12.0,0.0,
FG1512.ZCE,20150504,923.0,923.0,923.0,923.0,923.0,923.0,923.0,0.0,0.0,2.0,3.69,12.0,0.0,
FG1512.ZCE,20150505,935.0,923.0,929.0,935.0,929.0,935.0,932.0,12.0,9.0,4.0,7.46,10.0,-2.0,
FG1512.ZCE,20150506,940.0,932.0,949.0,952.0,940.0,940.0,949.0,8.0,17.0,420.0,797.1,406.0,396.0,
FG1512.ZCE,20150507,,949.0,,,,,942.0,,-7.0,0.0,0.0,406.0,0.0,
FG1512.ZCE,20150508,942.0,942.0,942.0,942.0,942.0,942.0,942.0,0.0,0.0,2.0,3.77,406.0,0.0,
FG1512.ZCE,20150511,,942.0,,,,,942.0,,0.0,0.0,0.0,406.0,0.0,
FG1512.ZCE,20150512,939.0,942.0,939.0,941.0,939.0,939.0,939.0,-3.0,-3.0,296.0,555.9,698.0,292.0,
FG1512.ZCE,20150513,,939.0,,,,,935.0,,-4.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150514,933.0,935.0,929.0,933.0,926.0,933.0,929.0,-2.0,-6.0,8.0,14.86,698.0,0.0,
FG1512.ZCE,20150515,,929.0,,,,,938.0,,9.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150518,,938.0,,,,,938.0,,0.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150519,936.0,938.0,930.0,936.0,930.0,936.0,933.0,-2.0,-5.0,4.0,7.46,696.0,-2.0,
FG1512.ZCE,20150520,914.0,933.0,914.0,914.0,914.0,914.0,914.0,-19.0,-19.0,2.0,3.66,696.0,0.0,
FG1512.ZCE,20150521,,914.0,,,,,920.0,,6.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150522,,920.0,,,,,920.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150525,,920.0,,,,,921.0,,1.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150526,921.0,921.0,921.0,921.0,921.0,921.0,921.0,0.0,0.0,2.0,3.68,696.0,0.0,
FG1512.ZCE,20150527,,921.0,,,,,921.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150528,,921.0,,,,,932.0,,11.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150529,,932.0,,,,,940.0,,8.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150601,950.0,940.0,949.0,950.0,949.0,950.0,950.0,10.0,10.0,6.0,11.4,696.0,0.0,
FG1512.ZCE,20150602,954.0,950.0,943.0,961.0,943.0,954.0,953.0,4.0,3.0,10.0,19.05,698.0,2.0,
FG1512.ZCE,20150603,952.0,953.0,952.0,952.0,952.0,952.0,952.0,-1.0,-1.0,2.0,3.81,696.0,-2.0,
FG1512.ZCE,20150604,952.0,952.0,952.0,952.0,952.0,952.0,952.0,0.0,0.0,2.0,3.81,696.0,0.0,
FG1512.ZCE,20150605,945.0,952.0,945.0,945.0,945.0,945.0,945.0,-7.0,-7.0,2.0,3.78,696.0,0.0,
FG1512.ZCE,20150608,,945.0,,,,,945.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150609,950.0,945.0,943.0,951.0,942.0,950.0,946.0,5.0,1.0,30.0,56.79,696.0,0.0,
FG1512.ZCE,20150610,,946.0,,,,,947.0,,1.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150611,,947.0,,,,,949.0,,2.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150612,945.0,949.0,945.0,945.0,945.0,945.0,945.0,-4.0,-4.0,2.0,3.78,696.0,0.0,
FG1512.ZCE,20150615,,945.0,,,,,945.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150616,939.0,945.0,947.0,947.0,939.0,939.0,945.0,-6.0,0.0,8.0,15.12,698.0,2.0,
FG1512.ZCE,20150617,930.0,945.0,943.0,943.0,930.0,930.0,933.0,-15.0,-12.0,56.0,104.47,698.0,0.0,
FG1512.ZCE,20150618,933.0,933.0,901.0,933.0,901.0,933.0,927.0,0.0,-6.0,10.0,18.53,696.0,-2.0,
FG1512.ZCE,20150619,928.0,927.0,928.0,929.0,925.0,928.0,927.0,1.0,0.0,38.0,70.49,696.0,0.0,
FG1512.ZCE,20150623,,927.0,,,,,927.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150624,,927.0,,,,,930.0,,3.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150625,930.0,930.0,930.0,930.0,930.0,930.0,930.0,0.0,0.0,2.0,3.72,696.0,0.0,
FG1512.ZCE,20150626,926.0,930.0,925.0,929.0,925.0,926.0,926.0,-4.0,-4.0,42.0,77.78,696.0,0.0,
FG1512.ZCE,20150629,,926.0,,,,,929.0,,3.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150630,915.0,929.0,919.0,921.0,915.0,915.0,918.0,-14.0,-11.0,26.0,47.75,696.0,0.0,
FG1512.ZCE,20150701,922.0,918.0,893.0,928.0,893.0,922.0,908.0,4.0,-10.0,52.0,94.39,700.0,4.0,
FG1512.ZCE,20150702,913.0,908.0,913.0,913.0,913.0,913.0,913.0,5.0,5.0,2.0,3.65,698.0,-2.0,
FG1512.ZCE,20150703,920.0,913.0,918.0,930.0,917.0,920.0,923.0,7.0,10.0,38.0,70.13,684.0,-14.0,
FG1512.ZCE,20150706,904.0,923.0,922.0,922.0,902.0,904.0,909.0,-19.0,-14.0,16.0,29.09,684.0,0.0,
FG1512.ZCE,20150707,883.0,909.0,899.0,901.0,883.0,883.0,894.0,-26.0,-15.0,22.0,39.32,684.0,0.0,
FG1512.ZCE,20150708,858.0,894.0,864.0,864.0,858.0,858.0,861.0,-36.0,-33.0,160.0,275.5,530.0,-154.0,
FG1512.ZCE,20150709,876.0,861.0,857.0,896.0,826.0,876.0,870.0,15.0,9.0,22.0,38.26,532.0,2.0,
FG1512.ZCE,20150710,886.0,870.0,890.0,899.0,886.0,886.0,892.0,16.0,22.0,12.0,21.41,530.0,-2.0,
FG1512.ZCE,20150713,888.0,892.0,883.0,888.0,883.0,888.0,886.0,-4.0,-6.0,4.0,7.08,530.0,0.0,
FG1512.ZCE,20150714,,886.0,,,,,886.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150715,,886.0,,,,,886.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150716,878.0,886.0,878.0,878.0,878.0,878.0,878.0,-8.0,-8.0,2.0,3.51,530.0,0.0,
FG1512.ZCE,20150717,,878.0,,,,,878.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150720,,878.0,,,,,890.0,,12.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150721,885.0,890.0,884.0,885.0,884.0,885.0,885.0,-5.0,-5.0,4.0,7.08,530.0,0.0,
FG1512.ZCE,20150722,,885.0,,,,,885.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150723,873.0,885.0,873.0,873.0,873.0,873.0,873.0,-12.0,-12.0,2.0,3.49,530.0,0.0,
FG1512.ZCE,20150724,860.0,873.0,871.0,871.0,860.0,860.0,864.0,-13.0,-9.0,14.0,24.2,530.0,0.0,
FG1512.ZCE,20150727,866.0,864.0,854.0,866.0,852.0,866.0,855.0,2.0,-9.0,34.0,58.16,530.0,0.0,
FG1512.ZCE,20150728,862.0,855.0,867.0,867.0,862.0,862.0,863.0,7.0,8.0,16.0,27.62,516.0,-14.0,
FG1512.ZCE,20150729,,863.0,,,,,863.0,,0.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150730,,863.0,,,,,864.0,,1.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150731,873.0,864.0,873.0,873.0,873.0,873.0,873.0,9.0,9.0,2.0,3.49,516.0,0.0,
FG1512.ZCE,20150803,876.0,873.0,889.0,899.0,876.0,876.0,888.0,3.0,15.0,40.0,71.01,516.0,0.0,
FG1512.ZCE,20150804,,888.0,,,,,888.0,,0.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150805,872.0,888.0,888.0,888.0,870.0,872.0,878.0,-16.0,-10.0,12.0,21.08,518.0,2.0,
FG1512.ZCE,20150806,887.0,878.0,874.0,887.0,874.0,887.0,878.0,9.0,0.0,8.0,14.05,516.0,-2.0,
FG1512.ZCE,20150807,890.0,878.0,888.0,890.0,883.0,890.0,886.0,12.0,8.0,28.0,49.64,508.0,-8.0,
FG1512.ZCE,20150810,902.0,886.0,901.0,906.0,901.0,902.0,902.0,16.0,16.0,24.0,43.32,494.0,-14.0,
FG1512.ZCE,20150811,891.0,902.0,890.0,891.0,890.0,891.0,891.0,-11.0,-11.0,4.0,7.12,492.0,-2.0,
FG1512.ZCE,20150812,903.0,891.0,874.0,903.0,874.0,903.0,883.0,12.0,-8.0,34.0,60.04,478.0,-14.0,
FG1512.ZCE,20150813,890.0,883.0,896.0,907.0,890.0,890.0,901.0,7.0,18.0,76.0,136.96,454.0,-24.0,
FG1512.ZCE,20150814,897.0,901.0,897.0,897.0,897.0,897.0,897.0,-4.0,-4.0,6.0,10.76,448.0,-6.0,
FG1512.ZCE,20150817,888.0,897.0,891.0,891.0,888.0,888.0,890.0,-9.0,-7.0,12.0,21.37,438.0,-10.0,
FG1512.ZCE,20150818,888.0,890.0,885.0,889.0,885.0,888.0,888.0,-2.0,-2.0,14.0,24.86,426.0,-12.0,
FG1512.ZCE,20150819,893.0,888.0,888.0,893.0,888.0,893.0,888.0,5.0,0.0,42.0,74.63,396.0,-30.0,
FG1512.ZCE,20150820,898.0,888.0,902.0,902.0,891.0,898.0,896.0,10.0,8.0,12.0,21.51,394.0,-2.0,
FG1512.ZCE,20150821,895.0,896.0,893.0,900.0,890.0,895.0,896.0,-1.0,0.0,20.0,35.86,390.0,-4.0,
FG1512.ZCE,20150824,864.0,896.0,875.0,875.0,864.0,864.0,870.0,-32.0,-26.0,10.0,17.39,386.0,-4.0,
FG1512.ZCE,20150825,865.0,870.0,862.0,876.0,862.0,865.0,870.0,-5.0,0.0,38.0,66.1,374.0,-12.0,
FG1512.ZCE,20150826,870.0,870.0,890.0,890.0,870.0,870.0,874.0,0.0,4.0,42.0,73.41,346.0,-28.0,
FG1512.ZCE,20150827,,874.0,,,,,874.0,,0.0,0.0,0.0,346.0,0.0,
FG1512.ZCE,20150828,885.0,874.0,896.0,896.0,885.0,885.0,887.0,11.0,13.0,16.0,28.38,332.0,-14.0,
FG1512.ZCE,20150831,860.0,887.0,875.0,875.0,860.0,860.0,867.0,-27.0,-20.0,38.0,65.93,310.0,-22.0,
FG1512.ZCE,20150901,842.0,867.0,870.0,870.0,840.0,842.0,847.0,-25.0,-20.0,166.0,281.32,240.0,-70.0,
FG1512.ZCE,20150902,848.0,847.0,848.0,848.0,848.0,848.0,848.0,1.0,1.0,2.0,3.39,238.0,-2.0,
FG1512.ZCE,20150907,,848.0,,,,,836.0,,-12.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150908,,836.0,,,,,836.0,,0.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150909,,836.0,,,,,842.0,,6.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150910,844.0,842.0,844.0,844.0,844.0,844.0,844.0,2.0,2.0,14.0,23.63,228.0,-10.0,
FG1512.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,228.0,0.0,
FG1512.ZCE,20150914,842.0,844.0,841.0,842.0,841.0,842.0,841.0,-2.0,-3.0,8.0,13.46,220.0,-8.0,
FG1512.ZCE,20150915,,841.0,,,,,841.0,,0.0,0.0,0.0,220.0,0.0,
FG1512.ZCE,20150916,850.0,841.0,840.0,850.0,840.0,850.0,848.0,9.0,7.0,10.0,16.96,220.0,0.0,
FG1512.ZCE,20150917,,848.0,,,,,853.0,,5.0,0.0,0.0,220.0,0.0,
FG1512.ZCE,20150918,853.0,853.0,853.0,853.0,853.0,853.0,853.0,0.0,0.0,20.0,34.12,200.0,-20.0,
FG1512.ZCE,20150921,849.0,853.0,849.0,849.0,849.0,849.0,849.0,-4.0,-4.0,2.0,3.4,198.0,-2.0,
FG1512.ZCE,20150922,847.0,849.0,847.0,847.0,847.0,847.0,847.0,-2.0,-2.0,12.0,20.33,186.0,-12.0,
FG1512.ZCE,20150923,,847.0,,,,,847.0,,0.0,0.0,0.0,186.0,0.0,
FG1512.ZCE,20150924,829.0,847.0,832.0,832.0,820.0,829.0,823.0,-18.0,-24.0,120.0,197.5,178.0,-8.0,
FG1512.ZCE,20150925,839.0,823.0,827.0,841.0,827.0,839.0,834.0,16.0,11.0,48.0,80.09,180.0,2.0,
FG1512.ZCE,20150928,834.0,834.0,834.0,834.0,834.0,834.0,834.0,0.0,0.0,2.0,3.34,178.0,-2.0,
FG1512.ZCE,20150929,827.0,834.0,827.0,827.0,827.0,827.0,827.0,-7.0,-7.0,4.0,6.62,174.0,-4.0,
FG1512.ZCE,20150930,,827.0,,,,,827.0,,0.0,0.0,0.0,174.0,0.0,
FG1512.ZCE,20151008,825.0,827.0,825.0,825.0,825.0,825.0,825.0,-2.0,-2.0,40.0,66.0,134.0,-40.0,
FG1512.ZCE,20151009,,825.0,,,,,830.0,,5.0,0.0,0.0,134.0,0.0,
FG1512.ZCE,20151012,834.0,830.0,833.0,864.0,833.0,834.0,846.0,4.0,16.0,8.0,13.54,132.0,-2.0,
FG1512.ZCE,20151013,846.0,846.0,846.0,846.0,846.0,846.0,846.0,0.0,0.0,20.0,33.84,112.0,-20.0,
FG1512.ZCE,20151014,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151015,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151016,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151019,,846.0,,,,,878.0,,32.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151020,888.0,878.0,875.0,888.0,875.0,888.0,881.0,10.0,3.0,22.0,38.76,112.0,0.0,
FG1512.ZCE,20151021,916.0,881.0,907.0,916.0,887.0,916.0,904.0,35.0,23.0,48.0,86.74,116.0,4.0,
FG1512.ZCE,20151022,928.0,904.0,938.0,939.0,924.0,928.0,934.0,24.0,30.0,40.0,74.74,144.0,28.0,
FG1512.ZCE,20151023,953.0,934.0,953.0,960.0,942.0,953.0,949.0,19.0,15.0,120.0,227.82,126.0,-18.0,
FG1512.ZCE,20151026,955.0,949.0,959.0,963.0,949.0,955.0,954.0,6.0,5.0,20.0,38.15,132.0,6.0,
FG1512.ZCE,20151027,957.0,954.0,961.0,961.0,938.0,957.0,947.0,3.0,-7.0,48.0,90.88,116.0,-16.0,
FG1512.ZCE,20151028,925.0,947.0,946.0,947.0,925.0,925.0,938.0,-22.0,-9.0,58.0,108.86,104.0,-12.0,
FG1512.ZCE,20151029,976.0,938.0,921.0,976.0,921.0,976.0,970.0,38.0,32.0,254.0,492.82,150.0,46.0,
FG1512.ZCE,20151030,995.0,970.0,976.0,999.0,976.0,995.0,992.0,25.0,22.0,160.0,317.3,208.0,58.0,
FG1512.ZCE,20151102,997.0,992.0,997.0,998.0,988.0,997.0,994.0,5.0,2.0,76.0,151.06,244.0,36.0,
FG1512.ZCE,20151103,1005.0,994.0,999.0,1010.0,992.0,1005.0,1003.0,11.0,9.0,126.0,252.64,306.0,62.0,
FG1512.ZCE,20151104,996.0,1003.0,1007.0,1010.0,994.0,996.0,1001.0,-7.0,-2.0,90.0,180.12,356.0,50.0,
FG1512.ZCE,20151105,993.0,1001.0,1002.0,1002.0,978.0,993.0,993.0,-8.0,-8.0,62.0,123.1,330.0,-26.0,
FG1512.ZCE,20151106,986.0,993.0,989.0,996.0,971.0,986.0,981.0,-7.0,-12.0,40.0,78.49,298.0,-32.0,
FG1512.ZCE,20151109,980.0,981.0,989.0,993.0,980.0,980.0,987.0,-1.0,6.0,6.0,11.85,298.0,0.0,
FG1512.ZCE,20151110,949.0,987.0,964.0,973.0,947.0,949.0,960.0,-38.0,-27.0,72.0,138.19,270.0,-28.0,
FG1512.ZCE,20151111,921.0,960.0,940.0,961.0,921.0,921.0,933.0,-39.0,-27.0,62.0,115.7,218.0,-52.0,
FG1512.ZCE,20151112,962.0,933.0,932.0,962.0,929.0,962.0,939.0,29.0,6.0,190.0,356.7,96.0,-122.0,
FG1512.ZCE,20151113,951.0,939.0,949.0,964.0,949.0,951.0,953.0,12.0,14.0,30.0,57.16,94.0,-2.0,
FG1512.ZCE,20151116,950.0,953.0,963.0,963.0,937.0,950.0,943.0,-3.0,-10.0,62.0,116.97,84.0,-10.0,
FG1512.ZCE,20151117,951.0,943.0,939.0,951.0,930.0,951.0,937.0,8.0,-6.0,42.0,78.68,52.0,-32.0,
FG1512.ZCE,20151118,959.0,937.0,951.0,959.0,935.0,959.0,946.0,22.0,9.0,42.0,79.48,38.0,-14.0,
FG1512.ZCE,20151119,955.0,946.0,960.0,964.0,941.0,955.0,948.0,9.0,2.0,26.0,49.3,36.0,-2.0,
FG1512.ZCE,20151120,980.0,948.0,956.0,981.0,955.0,980.0,971.0,32.0,23.0,60.0,116.58,30.0,-6.0,
FG1512.ZCE,20151123,987.0,971.0,977.0,997.0,967.0,987.0,983.0,16.0,12.0,94.0,184.84,46.0,16.0,
FG1512.ZCE,20151124,999.0,983.0,984.0,1003.0,950.0,999.0,983.0,16.0,0.0,28.0,55.05,46.0,0.0,
FG1512.ZCE,20151125,990.0,983.0,1000.0,1019.0,982.0,990.0,999.0,7.0,16.0,92.0,183.78,80.0,34.0,
FG1512.ZCE,20151126,,999.0,,,,,980.0,,-19.0,0.0,0.0,80.0,0.0,
FG1512.ZCE,20151127,959.0,980.0,960.0,960.0,959.0,959.0,960.0,-21.0,-20.0,4.0,7.68,80.0,0.0,
FG1512.ZCE,20151130,951.0,960.0,960.0,968.0,921.0,951.0,929.0,-9.0,-31.0,102.0,189.59,0.0,-80.0,
FG1512.ZCE,20151201,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151202,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151203,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151204,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151207,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151208,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151209,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151210,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151211,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151214,,929.0,,,,,929.0,,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 FG1512.ZCE 20141215 900.0 863.0 870.0 900.0 870.0 900.0 885.0 37.0 22.0 4.0 7.08 0.0 0.0
3 FG1512.ZCE 20141216 885.0 885.0 0.0 0.0 0.0 0.0 0.0
4 FG1512.ZCE 20141217 885.0 877.0 -8.0 0.0 0.0 0.0 0.0
5 FG1512.ZCE 20141218 877.0 877.0 0.0 0.0 0.0 0.0 0.0
6 FG1512.ZCE 20141219 877.0 874.0 -3.0 0.0 0.0 0.0 0.0
7 FG1512.ZCE 20141222 859.0 874.0 859.0 859.0 859.0 859.0 859.0 -15.0 -15.0 2.0 3.44 2.0 2.0
8 FG1512.ZCE 20141223 859.0 859.0 0.0 0.0 0.0 2.0 0.0
9 FG1512.ZCE 20141224 894.0 859.0 894.0 894.0 894.0 894.0 894.0 35.0 35.0 2.0 3.58 4.0 2.0
10 FG1512.ZCE 20141225 894.0 894.0 0.0 0.0 0.0 4.0 0.0
11 FG1512.ZCE 20141226 908.0 894.0 908.0 908.0 908.0 908.0 908.0 14.0 14.0 2.0 3.63 4.0 0.0
12 FG1512.ZCE 20141229 927.0 908.0 927.0 927.0 927.0 927.0 927.0 19.0 19.0 2.0 3.71 6.0 2.0
13 FG1512.ZCE 20141230 950.0 927.0 961.0 965.0 950.0 950.0 959.0 23.0 32.0 6.0 11.5 4.0 -2.0
14 FG1512.ZCE 20141231 953.0 959.0 921.0 968.0 921.0 953.0 949.0 -6.0 -10.0 12.0 22.78 8.0 4.0
15 FG1512.ZCE 20150105 940.0 949.0 946.0 946.0 940.0 940.0 943.0 -9.0 -6.0 4.0 7.54 10.0 2.0
16 FG1512.ZCE 20150106 969.0 943.0 969.0 969.0 969.0 969.0 969.0 26.0 26.0 2.0 3.88 8.0 -2.0
17 FG1512.ZCE 20150107 969.0 960.0 -9.0 0.0 0.0 8.0 0.0
18 FG1512.ZCE 20150108 935.0 960.0 935.0 935.0 935.0 935.0 935.0 -25.0 -25.0 2.0 3.74 8.0 0.0
19 FG1512.ZCE 20150109 935.0 935.0 0.0 0.0 0.0 8.0 0.0
20 FG1512.ZCE 20150112 935.0 935.0 0.0 0.0 0.0 8.0 0.0
21 FG1512.ZCE 20150113 935.0 924.0 -11.0 0.0 0.0 8.0 0.0
22 FG1512.ZCE 20150114 924.0 909.0 -15.0 0.0 0.0 8.0 0.0
23 FG1512.ZCE 20150115 909.0 909.0 0.0 0.0 0.0 8.0 0.0
24 FG1512.ZCE 20150116 903.0 909.0 928.0 928.0 903.0 903.0 921.0 -6.0 12.0 22.0 40.51 10.0 2.0
25 FG1512.ZCE 20150119 928.0 921.0 894.0 928.0 894.0 928.0 911.0 7.0 -10.0 4.0 7.29 10.0 0.0
26 FG1512.ZCE 20150120 909.0 911.0 924.0 924.0 890.0 909.0 904.0 -2.0 -7.0 38.0 68.7 12.0 2.0
27 FG1512.ZCE 20150121 912.0 904.0 918.0 927.0 902.0 912.0 911.0 8.0 7.0 94.0 171.27 20.0 8.0
28 FG1512.ZCE 20150122 916.0 911.0 922.0 923.0 916.0 916.0 921.0 5.0 10.0 8.0 14.73 16.0 -4.0
29 FG1512.ZCE 20150123 921.0 911.0 -10.0 0.0 0.0 16.0 0.0
30 FG1512.ZCE 20150126 916.0 911.0 888.0 916.0 888.0 916.0 902.0 5.0 -9.0 4.0 7.22 14.0 -2.0
31 FG1512.ZCE 20150127 895.0 902.0 895.0 895.0 895.0 895.0 895.0 -7.0 -7.0 2.0 3.58 12.0 -2.0
32 FG1512.ZCE 20150128 906.0 895.0 910.0 910.0 906.0 906.0 908.0 11.0 13.0 6.0 10.9 8.0 -4.0
33 FG1512.ZCE 20150129 908.0 908.0 0.0 0.0 0.0 8.0 0.0
34 FG1512.ZCE 20150130 908.0 911.0 3.0 0.0 0.0 8.0 0.0
35 FG1512.ZCE 20150202 911.0 911.0 0.0 0.0 0.0 8.0 0.0
36 FG1512.ZCE 20150203 911.0 911.0 0.0 0.0 0.0 8.0 0.0
37 FG1512.ZCE 20150204 925.0 911.0 910.0 925.0 910.0 925.0 918.0 14.0 7.0 8.0 14.68 8.0 0.0
38 FG1512.ZCE 20150205 918.0 918.0 0.0 0.0 0.0 8.0 0.0
39 FG1512.ZCE 20150206 918.0 922.0 4.0 0.0 0.0 8.0 0.0
40 FG1512.ZCE 20150209 936.0 922.0 921.0 936.0 921.0 936.0 929.0 14.0 7.0 8.0 14.86 8.0 0.0
41 FG1512.ZCE 20150210 929.0 929.0 0.0 0.0 0.0 8.0 0.0
42 FG1512.ZCE 20150211 945.0 929.0 930.0 945.0 930.0 945.0 938.0 16.0 9.0 8.0 15.0 8.0 0.0
43 FG1512.ZCE 20150212 938.0 935.0 -3.0 0.0 0.0 8.0 0.0
44 FG1512.ZCE 20150213 942.0 935.0 934.0 958.0 934.0 942.0 947.0 7.0 12.0 8.0 15.15 10.0 2.0
45 FG1512.ZCE 20150216 965.0 947.0 930.0 965.0 930.0 965.0 948.0 18.0 1.0 4.0 7.58 10.0 0.0
46 FG1512.ZCE 20150217 953.0 948.0 937.0 953.0 937.0 953.0 945.0 5.0 -3.0 4.0 7.56 10.0 0.0
47 FG1512.ZCE 20150225 945.0 945.0 920.0 945.0 920.0 945.0 933.0 0.0 -12.0 4.0 7.46 10.0 0.0
48 FG1512.ZCE 20150226 956.0 933.0 936.0 956.0 936.0 956.0 946.0 23.0 13.0 8.0 15.14 10.0 0.0
49 FG1512.ZCE 20150227 946.0 950.0 4.0 0.0 0.0 10.0 0.0
50 FG1512.ZCE 20150302 950.0 950.0 0.0 0.0 0.0 10.0 0.0
51 FG1512.ZCE 20150303 950.0 949.0 -1.0 0.0 0.0 10.0 0.0
52 FG1512.ZCE 20150304 949.0 937.0 -12.0 0.0 0.0 10.0 0.0
53 FG1512.ZCE 20150305 937.0 937.0 0.0 0.0 0.0 10.0 0.0
54 FG1512.ZCE 20150306 955.0 937.0 935.0 955.0 935.0 955.0 945.0 18.0 8.0 8.0 15.12 10.0 0.0
55 FG1512.ZCE 20150309 944.0 945.0 922.0 953.0 922.0 944.0 940.0 -1.0 -5.0 42.0 78.94 14.0 4.0
56 FG1512.ZCE 20150310 947.0 940.0 928.0 947.0 928.0 947.0 941.0 7.0 1.0 6.0 11.29 10.0 -4.0
57 FG1512.ZCE 20150311 920.0 941.0 920.0 920.0 920.0 920.0 920.0 -21.0 -21.0 2.0 3.68 8.0 -2.0
58 FG1512.ZCE 20150312 920.0 921.0 1.0 0.0 0.0 8.0 0.0
59 FG1512.ZCE 20150313 940.0 921.0 915.0 940.0 915.0 940.0 928.0 19.0 7.0 8.0 14.84 8.0 0.0
60 FG1512.ZCE 20150316 928.0 928.0 0.0 0.0 0.0 8.0 0.0
61 FG1512.ZCE 20150317 928.0 935.0 7.0 0.0 0.0 8.0 0.0
62 FG1512.ZCE 20150318 935.0 935.0 0.0 0.0 0.0 8.0 0.0
63 FG1512.ZCE 20150319 935.0 935.0 0.0 0.0 0.0 8.0 0.0
64 FG1512.ZCE 20150320 935.0 936.0 1.0 0.0 0.0 8.0 0.0
65 FG1512.ZCE 20150323 936.0 943.0 7.0 0.0 0.0 8.0 0.0
66 FG1512.ZCE 20150324 943.0 946.0 3.0 0.0 0.0 8.0 0.0
67 FG1512.ZCE 20150325 946.0 946.0 0.0 0.0 0.0 8.0 0.0
68 FG1512.ZCE 20150326 946.0 946.0 946.0 946.0 946.0 946.0 946.0 0.0 0.0 4.0 7.57 8.0 0.0
69 FG1512.ZCE 20150327 946.0 942.0 -4.0 0.0 0.0 8.0 0.0
70 FG1512.ZCE 20150330 975.0 942.0 947.0 975.0 947.0 975.0 961.0 33.0 19.0 4.0 7.69 8.0 0.0
71 FG1512.ZCE 20150331 955.0 961.0 936.0 955.0 936.0 955.0 946.0 -6.0 -15.0 4.0 7.56 10.0 2.0
72 FG1512.ZCE 20150401 946.0 944.0 -2.0 0.0 0.0 10.0 0.0
73 FG1512.ZCE 20150402 921.0 944.0 934.0 934.0 921.0 921.0 927.0 -23.0 -17.0 14.0 25.94 10.0 0.0
74 FG1512.ZCE 20150403 916.0 927.0 916.0 916.0 916.0 916.0 916.0 -11.0 -11.0 4.0 7.33 14.0 4.0
75 FG1512.ZCE 20150407 887.0 916.0 914.0 914.0 887.0 887.0 902.0 -29.0 -14.0 10.0 18.04 16.0 2.0
76 FG1512.ZCE 20150408 886.0 902.0 890.0 890.0 874.0 886.0 883.0 -16.0 -19.0 14.0 24.71 18.0 2.0
77 FG1512.ZCE 20150409 886.0 883.0 886.0 886.0 886.0 886.0 886.0 3.0 3.0 2.0 3.54 20.0 2.0
78 FG1512.ZCE 20150410 886.0 882.0 -4.0 0.0 0.0 20.0 0.0
79 FG1512.ZCE 20150413 882.0 891.0 9.0 0.0 0.0 20.0 0.0
80 FG1512.ZCE 20150414 891.0 891.0 0.0 0.0 0.0 20.0 0.0
81 FG1512.ZCE 20150415 900.0 891.0 900.0 900.0 900.0 900.0 900.0 9.0 9.0 2.0 3.6 20.0 0.0
82 FG1512.ZCE 20150416 900.0 894.0 -6.0 0.0 0.0 20.0 0.0
83 FG1512.ZCE 20150417 889.0 894.0 889.0 889.0 889.0 889.0 889.0 -5.0 -5.0 2.0 3.56 20.0 0.0
84 FG1512.ZCE 20150420 889.0 889.0 0.0 0.0 0.0 20.0 0.0
85 FG1512.ZCE 20150421 896.0 889.0 898.0 898.0 896.0 896.0 897.0 7.0 8.0 4.0 7.18 20.0 0.0
86 FG1512.ZCE 20150422 908.0 897.0 906.0 908.0 897.0 908.0 904.0 11.0 7.0 8.0 14.46 24.0 4.0
87 FG1512.ZCE 20150423 905.0 904.0 905.0 905.0 905.0 905.0 905.0 1.0 1.0 2.0 3.62 22.0 -2.0
88 FG1512.ZCE 20150424 927.0 905.0 926.0 927.0 922.0 927.0 924.0 22.0 19.0 8.0 14.79 16.0 -6.0
89 FG1512.ZCE 20150427 940.0 924.0 938.0 940.0 938.0 940.0 939.0 16.0 15.0 4.0 7.51 14.0 -2.0
90 FG1512.ZCE 20150428 924.0 939.0 921.0 924.0 921.0 924.0 923.0 -15.0 -16.0 4.0 7.38 12.0 -2.0
91 FG1512.ZCE 20150429 923.0 923.0 0.0 0.0 0.0 12.0 0.0
92 FG1512.ZCE 20150430 923.0 923.0 0.0 0.0 0.0 12.0 0.0
93 FG1512.ZCE 20150504 923.0 923.0 923.0 923.0 923.0 923.0 923.0 0.0 0.0 2.0 3.69 12.0 0.0
94 FG1512.ZCE 20150505 935.0 923.0 929.0 935.0 929.0 935.0 932.0 12.0 9.0 4.0 7.46 10.0 -2.0
95 FG1512.ZCE 20150506 940.0 932.0 949.0 952.0 940.0 940.0 949.0 8.0 17.0 420.0 797.1 406.0 396.0
96 FG1512.ZCE 20150507 949.0 942.0 -7.0 0.0 0.0 406.0 0.0
97 FG1512.ZCE 20150508 942.0 942.0 942.0 942.0 942.0 942.0 942.0 0.0 0.0 2.0 3.77 406.0 0.0
98 FG1512.ZCE 20150511 942.0 942.0 0.0 0.0 0.0 406.0 0.0
99 FG1512.ZCE 20150512 939.0 942.0 939.0 941.0 939.0 939.0 939.0 -3.0 -3.0 296.0 555.9 698.0 292.0
100 FG1512.ZCE 20150513 939.0 935.0 -4.0 0.0 0.0 698.0 0.0
101 FG1512.ZCE 20150514 933.0 935.0 929.0 933.0 926.0 933.0 929.0 -2.0 -6.0 8.0 14.86 698.0 0.0
102 FG1512.ZCE 20150515 929.0 938.0 9.0 0.0 0.0 698.0 0.0
103 FG1512.ZCE 20150518 938.0 938.0 0.0 0.0 0.0 698.0 0.0
104 FG1512.ZCE 20150519 936.0 938.0 930.0 936.0 930.0 936.0 933.0 -2.0 -5.0 4.0 7.46 696.0 -2.0
105 FG1512.ZCE 20150520 914.0 933.0 914.0 914.0 914.0 914.0 914.0 -19.0 -19.0 2.0 3.66 696.0 0.0
106 FG1512.ZCE 20150521 914.0 920.0 6.0 0.0 0.0 696.0 0.0
107 FG1512.ZCE 20150522 920.0 920.0 0.0 0.0 0.0 696.0 0.0
108 FG1512.ZCE 20150525 920.0 921.0 1.0 0.0 0.0 696.0 0.0
109 FG1512.ZCE 20150526 921.0 921.0 921.0 921.0 921.0 921.0 921.0 0.0 0.0 2.0 3.68 696.0 0.0
110 FG1512.ZCE 20150527 921.0 921.0 0.0 0.0 0.0 696.0 0.0
111 FG1512.ZCE 20150528 921.0 932.0 11.0 0.0 0.0 696.0 0.0
112 FG1512.ZCE 20150529 932.0 940.0 8.0 0.0 0.0 696.0 0.0
113 FG1512.ZCE 20150601 950.0 940.0 949.0 950.0 949.0 950.0 950.0 10.0 10.0 6.0 11.4 696.0 0.0
114 FG1512.ZCE 20150602 954.0 950.0 943.0 961.0 943.0 954.0 953.0 4.0 3.0 10.0 19.05 698.0 2.0
115 FG1512.ZCE 20150603 952.0 953.0 952.0 952.0 952.0 952.0 952.0 -1.0 -1.0 2.0 3.81 696.0 -2.0
116 FG1512.ZCE 20150604 952.0 952.0 952.0 952.0 952.0 952.0 952.0 0.0 0.0 2.0 3.81 696.0 0.0
117 FG1512.ZCE 20150605 945.0 952.0 945.0 945.0 945.0 945.0 945.0 -7.0 -7.0 2.0 3.78 696.0 0.0
118 FG1512.ZCE 20150608 945.0 945.0 0.0 0.0 0.0 696.0 0.0
119 FG1512.ZCE 20150609 950.0 945.0 943.0 951.0 942.0 950.0 946.0 5.0 1.0 30.0 56.79 696.0 0.0
120 FG1512.ZCE 20150610 946.0 947.0 1.0 0.0 0.0 696.0 0.0
121 FG1512.ZCE 20150611 947.0 949.0 2.0 0.0 0.0 696.0 0.0
122 FG1512.ZCE 20150612 945.0 949.0 945.0 945.0 945.0 945.0 945.0 -4.0 -4.0 2.0 3.78 696.0 0.0
123 FG1512.ZCE 20150615 945.0 945.0 0.0 0.0 0.0 696.0 0.0
124 FG1512.ZCE 20150616 939.0 945.0 947.0 947.0 939.0 939.0 945.0 -6.0 0.0 8.0 15.12 698.0 2.0
125 FG1512.ZCE 20150617 930.0 945.0 943.0 943.0 930.0 930.0 933.0 -15.0 -12.0 56.0 104.47 698.0 0.0
126 FG1512.ZCE 20150618 933.0 933.0 901.0 933.0 901.0 933.0 927.0 0.0 -6.0 10.0 18.53 696.0 -2.0
127 FG1512.ZCE 20150619 928.0 927.0 928.0 929.0 925.0 928.0 927.0 1.0 0.0 38.0 70.49 696.0 0.0
128 FG1512.ZCE 20150623 927.0 927.0 0.0 0.0 0.0 696.0 0.0
129 FG1512.ZCE 20150624 927.0 930.0 3.0 0.0 0.0 696.0 0.0
130 FG1512.ZCE 20150625 930.0 930.0 930.0 930.0 930.0 930.0 930.0 0.0 0.0 2.0 3.72 696.0 0.0
131 FG1512.ZCE 20150626 926.0 930.0 925.0 929.0 925.0 926.0 926.0 -4.0 -4.0 42.0 77.78 696.0 0.0
132 FG1512.ZCE 20150629 926.0 929.0 3.0 0.0 0.0 696.0 0.0
133 FG1512.ZCE 20150630 915.0 929.0 919.0 921.0 915.0 915.0 918.0 -14.0 -11.0 26.0 47.75 696.0 0.0
134 FG1512.ZCE 20150701 922.0 918.0 893.0 928.0 893.0 922.0 908.0 4.0 -10.0 52.0 94.39 700.0 4.0
135 FG1512.ZCE 20150702 913.0 908.0 913.0 913.0 913.0 913.0 913.0 5.0 5.0 2.0 3.65 698.0 -2.0
136 FG1512.ZCE 20150703 920.0 913.0 918.0 930.0 917.0 920.0 923.0 7.0 10.0 38.0 70.13 684.0 -14.0
137 FG1512.ZCE 20150706 904.0 923.0 922.0 922.0 902.0 904.0 909.0 -19.0 -14.0 16.0 29.09 684.0 0.0
138 FG1512.ZCE 20150707 883.0 909.0 899.0 901.0 883.0 883.0 894.0 -26.0 -15.0 22.0 39.32 684.0 0.0
139 FG1512.ZCE 20150708 858.0 894.0 864.0 864.0 858.0 858.0 861.0 -36.0 -33.0 160.0 275.5 530.0 -154.0
140 FG1512.ZCE 20150709 876.0 861.0 857.0 896.0 826.0 876.0 870.0 15.0 9.0 22.0 38.26 532.0 2.0
141 FG1512.ZCE 20150710 886.0 870.0 890.0 899.0 886.0 886.0 892.0 16.0 22.0 12.0 21.41 530.0 -2.0
142 FG1512.ZCE 20150713 888.0 892.0 883.0 888.0 883.0 888.0 886.0 -4.0 -6.0 4.0 7.08 530.0 0.0
143 FG1512.ZCE 20150714 886.0 886.0 0.0 0.0 0.0 530.0 0.0
144 FG1512.ZCE 20150715 886.0 886.0 0.0 0.0 0.0 530.0 0.0
145 FG1512.ZCE 20150716 878.0 886.0 878.0 878.0 878.0 878.0 878.0 -8.0 -8.0 2.0 3.51 530.0 0.0
146 FG1512.ZCE 20150717 878.0 878.0 0.0 0.0 0.0 530.0 0.0
147 FG1512.ZCE 20150720 878.0 890.0 12.0 0.0 0.0 530.0 0.0
148 FG1512.ZCE 20150721 885.0 890.0 884.0 885.0 884.0 885.0 885.0 -5.0 -5.0 4.0 7.08 530.0 0.0
149 FG1512.ZCE 20150722 885.0 885.0 0.0 0.0 0.0 530.0 0.0
150 FG1512.ZCE 20150723 873.0 885.0 873.0 873.0 873.0 873.0 873.0 -12.0 -12.0 2.0 3.49 530.0 0.0
151 FG1512.ZCE 20150724 860.0 873.0 871.0 871.0 860.0 860.0 864.0 -13.0 -9.0 14.0 24.2 530.0 0.0
152 FG1512.ZCE 20150727 866.0 864.0 854.0 866.0 852.0 866.0 855.0 2.0 -9.0 34.0 58.16 530.0 0.0
153 FG1512.ZCE 20150728 862.0 855.0 867.0 867.0 862.0 862.0 863.0 7.0 8.0 16.0 27.62 516.0 -14.0
154 FG1512.ZCE 20150729 863.0 863.0 0.0 0.0 0.0 516.0 0.0
155 FG1512.ZCE 20150730 863.0 864.0 1.0 0.0 0.0 516.0 0.0
156 FG1512.ZCE 20150731 873.0 864.0 873.0 873.0 873.0 873.0 873.0 9.0 9.0 2.0 3.49 516.0 0.0
157 FG1512.ZCE 20150803 876.0 873.0 889.0 899.0 876.0 876.0 888.0 3.0 15.0 40.0 71.01 516.0 0.0
158 FG1512.ZCE 20150804 888.0 888.0 0.0 0.0 0.0 516.0 0.0
159 FG1512.ZCE 20150805 872.0 888.0 888.0 888.0 870.0 872.0 878.0 -16.0 -10.0 12.0 21.08 518.0 2.0
160 FG1512.ZCE 20150806 887.0 878.0 874.0 887.0 874.0 887.0 878.0 9.0 0.0 8.0 14.05 516.0 -2.0
161 FG1512.ZCE 20150807 890.0 878.0 888.0 890.0 883.0 890.0 886.0 12.0 8.0 28.0 49.64 508.0 -8.0
162 FG1512.ZCE 20150810 902.0 886.0 901.0 906.0 901.0 902.0 902.0 16.0 16.0 24.0 43.32 494.0 -14.0
163 FG1512.ZCE 20150811 891.0 902.0 890.0 891.0 890.0 891.0 891.0 -11.0 -11.0 4.0 7.12 492.0 -2.0
164 FG1512.ZCE 20150812 903.0 891.0 874.0 903.0 874.0 903.0 883.0 12.0 -8.0 34.0 60.04 478.0 -14.0
165 FG1512.ZCE 20150813 890.0 883.0 896.0 907.0 890.0 890.0 901.0 7.0 18.0 76.0 136.96 454.0 -24.0
166 FG1512.ZCE 20150814 897.0 901.0 897.0 897.0 897.0 897.0 897.0 -4.0 -4.0 6.0 10.76 448.0 -6.0
167 FG1512.ZCE 20150817 888.0 897.0 891.0 891.0 888.0 888.0 890.0 -9.0 -7.0 12.0 21.37 438.0 -10.0
168 FG1512.ZCE 20150818 888.0 890.0 885.0 889.0 885.0 888.0 888.0 -2.0 -2.0 14.0 24.86 426.0 -12.0
169 FG1512.ZCE 20150819 893.0 888.0 888.0 893.0 888.0 893.0 888.0 5.0 0.0 42.0 74.63 396.0 -30.0
170 FG1512.ZCE 20150820 898.0 888.0 902.0 902.0 891.0 898.0 896.0 10.0 8.0 12.0 21.51 394.0 -2.0
171 FG1512.ZCE 20150821 895.0 896.0 893.0 900.0 890.0 895.0 896.0 -1.0 0.0 20.0 35.86 390.0 -4.0
172 FG1512.ZCE 20150824 864.0 896.0 875.0 875.0 864.0 864.0 870.0 -32.0 -26.0 10.0 17.39 386.0 -4.0
173 FG1512.ZCE 20150825 865.0 870.0 862.0 876.0 862.0 865.0 870.0 -5.0 0.0 38.0 66.1 374.0 -12.0
174 FG1512.ZCE 20150826 870.0 870.0 890.0 890.0 870.0 870.0 874.0 0.0 4.0 42.0 73.41 346.0 -28.0
175 FG1512.ZCE 20150827 874.0 874.0 0.0 0.0 0.0 346.0 0.0
176 FG1512.ZCE 20150828 885.0 874.0 896.0 896.0 885.0 885.0 887.0 11.0 13.0 16.0 28.38 332.0 -14.0
177 FG1512.ZCE 20150831 860.0 887.0 875.0 875.0 860.0 860.0 867.0 -27.0 -20.0 38.0 65.93 310.0 -22.0
178 FG1512.ZCE 20150901 842.0 867.0 870.0 870.0 840.0 842.0 847.0 -25.0 -20.0 166.0 281.32 240.0 -70.0
179 FG1512.ZCE 20150902 848.0 847.0 848.0 848.0 848.0 848.0 848.0 1.0 1.0 2.0 3.39 238.0 -2.0
180 FG1512.ZCE 20150907 848.0 836.0 -12.0 0.0 0.0 238.0 0.0
181 FG1512.ZCE 20150908 836.0 836.0 0.0 0.0 0.0 238.0 0.0
182 FG1512.ZCE 20150909 836.0 842.0 6.0 0.0 0.0 238.0 0.0
183 FG1512.ZCE 20150910 844.0 842.0 844.0 844.0 844.0 844.0 844.0 2.0 2.0 14.0 23.63 228.0 -10.0
184 FG1512.ZCE 20150911 844.0 844.0 0.0 0.0 0.0 228.0 0.0
185 FG1512.ZCE 20150914 842.0 844.0 841.0 842.0 841.0 842.0 841.0 -2.0 -3.0 8.0 13.46 220.0 -8.0
186 FG1512.ZCE 20150915 841.0 841.0 0.0 0.0 0.0 220.0 0.0
187 FG1512.ZCE 20150916 850.0 841.0 840.0 850.0 840.0 850.0 848.0 9.0 7.0 10.0 16.96 220.0 0.0
188 FG1512.ZCE 20150917 848.0 853.0 5.0 0.0 0.0 220.0 0.0
189 FG1512.ZCE 20150918 853.0 853.0 853.0 853.0 853.0 853.0 853.0 0.0 0.0 20.0 34.12 200.0 -20.0
190 FG1512.ZCE 20150921 849.0 853.0 849.0 849.0 849.0 849.0 849.0 -4.0 -4.0 2.0 3.4 198.0 -2.0
191 FG1512.ZCE 20150922 847.0 849.0 847.0 847.0 847.0 847.0 847.0 -2.0 -2.0 12.0 20.33 186.0 -12.0
192 FG1512.ZCE 20150923 847.0 847.0 0.0 0.0 0.0 186.0 0.0
193 FG1512.ZCE 20150924 829.0 847.0 832.0 832.0 820.0 829.0 823.0 -18.0 -24.0 120.0 197.5 178.0 -8.0
194 FG1512.ZCE 20150925 839.0 823.0 827.0 841.0 827.0 839.0 834.0 16.0 11.0 48.0 80.09 180.0 2.0
195 FG1512.ZCE 20150928 834.0 834.0 834.0 834.0 834.0 834.0 834.0 0.0 0.0 2.0 3.34 178.0 -2.0
196 FG1512.ZCE 20150929 827.0 834.0 827.0 827.0 827.0 827.0 827.0 -7.0 -7.0 4.0 6.62 174.0 -4.0
197 FG1512.ZCE 20150930 827.0 827.0 0.0 0.0 0.0 174.0 0.0
198 FG1512.ZCE 20151008 825.0 827.0 825.0 825.0 825.0 825.0 825.0 -2.0 -2.0 40.0 66.0 134.0 -40.0
199 FG1512.ZCE 20151009 825.0 830.0 5.0 0.0 0.0 134.0 0.0
200 FG1512.ZCE 20151012 834.0 830.0 833.0 864.0 833.0 834.0 846.0 4.0 16.0 8.0 13.54 132.0 -2.0
201 FG1512.ZCE 20151013 846.0 846.0 846.0 846.0 846.0 846.0 846.0 0.0 0.0 20.0 33.84 112.0 -20.0
202 FG1512.ZCE 20151014 846.0 846.0 0.0 0.0 0.0 112.0 0.0
203 FG1512.ZCE 20151015 846.0 846.0 0.0 0.0 0.0 112.0 0.0
204 FG1512.ZCE 20151016 846.0 846.0 0.0 0.0 0.0 112.0 0.0
205 FG1512.ZCE 20151019 846.0 878.0 32.0 0.0 0.0 112.0 0.0
206 FG1512.ZCE 20151020 888.0 878.0 875.0 888.0 875.0 888.0 881.0 10.0 3.0 22.0 38.76 112.0 0.0
207 FG1512.ZCE 20151021 916.0 881.0 907.0 916.0 887.0 916.0 904.0 35.0 23.0 48.0 86.74 116.0 4.0
208 FG1512.ZCE 20151022 928.0 904.0 938.0 939.0 924.0 928.0 934.0 24.0 30.0 40.0 74.74 144.0 28.0
209 FG1512.ZCE 20151023 953.0 934.0 953.0 960.0 942.0 953.0 949.0 19.0 15.0 120.0 227.82 126.0 -18.0
210 FG1512.ZCE 20151026 955.0 949.0 959.0 963.0 949.0 955.0 954.0 6.0 5.0 20.0 38.15 132.0 6.0
211 FG1512.ZCE 20151027 957.0 954.0 961.0 961.0 938.0 957.0 947.0 3.0 -7.0 48.0 90.88 116.0 -16.0
212 FG1512.ZCE 20151028 925.0 947.0 946.0 947.0 925.0 925.0 938.0 -22.0 -9.0 58.0 108.86 104.0 -12.0
213 FG1512.ZCE 20151029 976.0 938.0 921.0 976.0 921.0 976.0 970.0 38.0 32.0 254.0 492.82 150.0 46.0
214 FG1512.ZCE 20151030 995.0 970.0 976.0 999.0 976.0 995.0 992.0 25.0 22.0 160.0 317.3 208.0 58.0
215 FG1512.ZCE 20151102 997.0 992.0 997.0 998.0 988.0 997.0 994.0 5.0 2.0 76.0 151.06 244.0 36.0
216 FG1512.ZCE 20151103 1005.0 994.0 999.0 1010.0 992.0 1005.0 1003.0 11.0 9.0 126.0 252.64 306.0 62.0
217 FG1512.ZCE 20151104 996.0 1003.0 1007.0 1010.0 994.0 996.0 1001.0 -7.0 -2.0 90.0 180.12 356.0 50.0
218 FG1512.ZCE 20151105 993.0 1001.0 1002.0 1002.0 978.0 993.0 993.0 -8.0 -8.0 62.0 123.1 330.0 -26.0
219 FG1512.ZCE 20151106 986.0 993.0 989.0 996.0 971.0 986.0 981.0 -7.0 -12.0 40.0 78.49 298.0 -32.0
220 FG1512.ZCE 20151109 980.0 981.0 989.0 993.0 980.0 980.0 987.0 -1.0 6.0 6.0 11.85 298.0 0.0
221 FG1512.ZCE 20151110 949.0 987.0 964.0 973.0 947.0 949.0 960.0 -38.0 -27.0 72.0 138.19 270.0 -28.0
222 FG1512.ZCE 20151111 921.0 960.0 940.0 961.0 921.0 921.0 933.0 -39.0 -27.0 62.0 115.7 218.0 -52.0
223 FG1512.ZCE 20151112 962.0 933.0 932.0 962.0 929.0 962.0 939.0 29.0 6.0 190.0 356.7 96.0 -122.0
224 FG1512.ZCE 20151113 951.0 939.0 949.0 964.0 949.0 951.0 953.0 12.0 14.0 30.0 57.16 94.0 -2.0
225 FG1512.ZCE 20151116 950.0 953.0 963.0 963.0 937.0 950.0 943.0 -3.0 -10.0 62.0 116.97 84.0 -10.0
226 FG1512.ZCE 20151117 951.0 943.0 939.0 951.0 930.0 951.0 937.0 8.0 -6.0 42.0 78.68 52.0 -32.0
227 FG1512.ZCE 20151118 959.0 937.0 951.0 959.0 935.0 959.0 946.0 22.0 9.0 42.0 79.48 38.0 -14.0
228 FG1512.ZCE 20151119 955.0 946.0 960.0 964.0 941.0 955.0 948.0 9.0 2.0 26.0 49.3 36.0 -2.0
229 FG1512.ZCE 20151120 980.0 948.0 956.0 981.0 955.0 980.0 971.0 32.0 23.0 60.0 116.58 30.0 -6.0
230 FG1512.ZCE 20151123 987.0 971.0 977.0 997.0 967.0 987.0 983.0 16.0 12.0 94.0 184.84 46.0 16.0
231 FG1512.ZCE 20151124 999.0 983.0 984.0 1003.0 950.0 999.0 983.0 16.0 0.0 28.0 55.05 46.0 0.0
232 FG1512.ZCE 20151125 990.0 983.0 1000.0 1019.0 982.0 990.0 999.0 7.0 16.0 92.0 183.78 80.0 34.0
233 FG1512.ZCE 20151126 999.0 980.0 -19.0 0.0 0.0 80.0 0.0
234 FG1512.ZCE 20151127 959.0 980.0 960.0 960.0 959.0 959.0 960.0 -21.0 -20.0 4.0 7.68 80.0 0.0
235 FG1512.ZCE 20151130 951.0 960.0 960.0 968.0 921.0 951.0 929.0 -9.0 -31.0 102.0 189.59 0.0 -80.0
236 FG1512.ZCE 20151201 929.0 929.0 0.0 0.0 0.0 0.0 0.0
237 FG1512.ZCE 20151202 929.0 929.0 0.0 0.0 0.0 0.0 0.0
238 FG1512.ZCE 20151203 929.0 929.0 0.0 0.0 0.0 0.0 0.0
239 FG1512.ZCE 20151204 929.0 929.0 0.0 0.0 0.0 0.0 0.0
240 FG1512.ZCE 20151207 929.0 929.0 0.0 0.0 0.0 0.0 0.0
241 FG1512.ZCE 20151208 929.0 929.0 0.0 0.0 0.0 0.0 0.0
242 FG1512.ZCE 20151209 929.0 929.0 0.0 0.0 0.0 0.0 0.0
243 FG1512.ZCE 20151210 929.0 929.0 0.0 0.0 0.0 0.0 0.0
244 FG1512.ZCE 20151211 929.0 929.0 0.0 0.0 0.0 0.0 0.0
245 FG1512.ZCE 20151214 929.0 929.0 0.0 0.0 0.0 0.0 0.0
update.py
+2 -1
View File
@@ -172,8 +172,9 @@ def sync_csv_to_db():
if __name__ == "__main__":
# 活跃合约
active = get_active_contracts("CZCE", "FG")
# 已退市合约：FG1601-FG1612、FG1701-FG1712、FG1801-FG1812、FG1901-FG1912、FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607
# 已退市合约：FG1501-FG1512、FG1601-FG1612、FG1701-FG1712、...、FG2601-FG2607
extra_codes = {f"FG{suffix}.ZCE" for suffix in
[f"15{i:02d}" for i in range(1, 13)] +
[f"16{i:02d}" for i in range(1, 13)] +
[f"17{i:02d}" for i in range(1, 13)] +
[f"18{i:02d}" for i in range(1, 13)] +