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/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