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/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