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:
fish
2026-07-18 16:14:11 +08:00
parent 639dae00a0
commit ae3ac8b13e
13 changed files with 2944 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
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