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/FG1512.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1512.ZCE,20141215,900.0,863.0,870.0,900.0,870.0,900.0,885.0,37.0,22.0,4.0,7.08,0.0,0.0,
FG1512.ZCE,20141216,,885.0,,,,,885.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141217,,885.0,,,,,877.0,,-8.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141218,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141219,,877.0,,,,,874.0,,-3.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141222,859.0,874.0,859.0,859.0,859.0,859.0,859.0,-15.0,-15.0,2.0,3.44,2.0,2.0,
FG1512.ZCE,20141223,,859.0,,,,,859.0,,0.0,0.0,0.0,2.0,0.0,
FG1512.ZCE,20141224,894.0,859.0,894.0,894.0,894.0,894.0,894.0,35.0,35.0,2.0,3.58,4.0,2.0,
FG1512.ZCE,20141225,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1512.ZCE,20141226,908.0,894.0,908.0,908.0,908.0,908.0,908.0,14.0,14.0,2.0,3.63,4.0,0.0,
FG1512.ZCE,20141229,927.0,908.0,927.0,927.0,927.0,927.0,927.0,19.0,19.0,2.0,3.71,6.0,2.0,
FG1512.ZCE,20141230,950.0,927.0,961.0,965.0,950.0,950.0,959.0,23.0,32.0,6.0,11.5,4.0,-2.0,
FG1512.ZCE,20141231,953.0,959.0,921.0,968.0,921.0,953.0,949.0,-6.0,-10.0,12.0,22.78,8.0,4.0,
FG1512.ZCE,20150105,940.0,949.0,946.0,946.0,940.0,940.0,943.0,-9.0,-6.0,4.0,7.54,10.0,2.0,
FG1512.ZCE,20150106,969.0,943.0,969.0,969.0,969.0,969.0,969.0,26.0,26.0,2.0,3.88,8.0,-2.0,
FG1512.ZCE,20150107,,969.0,,,,,960.0,,-9.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150108,935.0,960.0,935.0,935.0,935.0,935.0,935.0,-25.0,-25.0,2.0,3.74,8.0,0.0,
FG1512.ZCE,20150109,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150112,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150113,,935.0,,,,,924.0,,-11.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150114,,924.0,,,,,909.0,,-15.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150115,,909.0,,,,,909.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150116,903.0,909.0,928.0,928.0,903.0,903.0,921.0,-6.0,12.0,22.0,40.51,10.0,2.0,
FG1512.ZCE,20150119,928.0,921.0,894.0,928.0,894.0,928.0,911.0,7.0,-10.0,4.0,7.29,10.0,0.0,
FG1512.ZCE,20150120,909.0,911.0,924.0,924.0,890.0,909.0,904.0,-2.0,-7.0,38.0,68.7,12.0,2.0,
FG1512.ZCE,20150121,912.0,904.0,918.0,927.0,902.0,912.0,911.0,8.0,7.0,94.0,171.27,20.0,8.0,
FG1512.ZCE,20150122,916.0,911.0,922.0,923.0,916.0,916.0,921.0,5.0,10.0,8.0,14.73,16.0,-4.0,
FG1512.ZCE,20150123,,921.0,,,,,911.0,,-10.0,0.0,0.0,16.0,0.0,
FG1512.ZCE,20150126,916.0,911.0,888.0,916.0,888.0,916.0,902.0,5.0,-9.0,4.0,7.22,14.0,-2.0,
FG1512.ZCE,20150127,895.0,902.0,895.0,895.0,895.0,895.0,895.0,-7.0,-7.0,2.0,3.58,12.0,-2.0,
FG1512.ZCE,20150128,906.0,895.0,910.0,910.0,906.0,906.0,908.0,11.0,13.0,6.0,10.9,8.0,-4.0,
FG1512.ZCE,20150129,,908.0,,,,,908.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150130,,908.0,,,,,911.0,,3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150202,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150203,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150204,925.0,911.0,910.0,925.0,910.0,925.0,918.0,14.0,7.0,8.0,14.68,8.0,0.0,
FG1512.ZCE,20150205,,918.0,,,,,918.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150206,,918.0,,,,,922.0,,4.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150209,936.0,922.0,921.0,936.0,921.0,936.0,929.0,14.0,7.0,8.0,14.86,8.0,0.0,
FG1512.ZCE,20150210,,929.0,,,,,929.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150211,945.0,929.0,930.0,945.0,930.0,945.0,938.0,16.0,9.0,8.0,15.0,8.0,0.0,
FG1512.ZCE,20150212,,938.0,,,,,935.0,,-3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150213,942.0,935.0,934.0,958.0,934.0,942.0,947.0,7.0,12.0,8.0,15.15,10.0,2.0,
FG1512.ZCE,20150216,965.0,947.0,930.0,965.0,930.0,965.0,948.0,18.0,1.0,4.0,7.58,10.0,0.0,
FG1512.ZCE,20150217,953.0,948.0,937.0,953.0,937.0,953.0,945.0,5.0,-3.0,4.0,7.56,10.0,0.0,
FG1512.ZCE,20150225,945.0,945.0,920.0,945.0,920.0,945.0,933.0,0.0,-12.0,4.0,7.46,10.0,0.0,
FG1512.ZCE,20150226,956.0,933.0,936.0,956.0,936.0,956.0,946.0,23.0,13.0,8.0,15.14,10.0,0.0,
FG1512.ZCE,20150227,,946.0,,,,,950.0,,4.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150302,,950.0,,,,,950.0,,0.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150303,,950.0,,,,,949.0,,-1.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150304,,949.0,,,,,937.0,,-12.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150305,,937.0,,,,,937.0,,0.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150306,955.0,937.0,935.0,955.0,935.0,955.0,945.0,18.0,8.0,8.0,15.12,10.0,0.0,
FG1512.ZCE,20150309,944.0,945.0,922.0,953.0,922.0,944.0,940.0,-1.0,-5.0,42.0,78.94,14.0,4.0,
FG1512.ZCE,20150310,947.0,940.0,928.0,947.0,928.0,947.0,941.0,7.0,1.0,6.0,11.29,10.0,-4.0,
FG1512.ZCE,20150311,920.0,941.0,920.0,920.0,920.0,920.0,920.0,-21.0,-21.0,2.0,3.68,8.0,-2.0,
FG1512.ZCE,20150312,,920.0,,,,,921.0,,1.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150313,940.0,921.0,915.0,940.0,915.0,940.0,928.0,19.0,7.0,8.0,14.84,8.0,0.0,
FG1512.ZCE,20150316,,928.0,,,,,928.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150317,,928.0,,,,,935.0,,7.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150318,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150319,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150320,,935.0,,,,,936.0,,1.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150323,,936.0,,,,,943.0,,7.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150324,,943.0,,,,,946.0,,3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150325,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150326,946.0,946.0,946.0,946.0,946.0,946.0,946.0,0.0,0.0,4.0,7.57,8.0,0.0,
FG1512.ZCE,20150327,,946.0,,,,,942.0,,-4.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150330,975.0,942.0,947.0,975.0,947.0,975.0,961.0,33.0,19.0,4.0,7.69,8.0,0.0,
FG1512.ZCE,20150331,955.0,961.0,936.0,955.0,936.0,955.0,946.0,-6.0,-15.0,4.0,7.56,10.0,2.0,
FG1512.ZCE,20150401,,946.0,,,,,944.0,,-2.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150402,921.0,944.0,934.0,934.0,921.0,921.0,927.0,-23.0,-17.0,14.0,25.94,10.0,0.0,
FG1512.ZCE,20150403,916.0,927.0,916.0,916.0,916.0,916.0,916.0,-11.0,-11.0,4.0,7.33,14.0,4.0,
FG1512.ZCE,20150407,887.0,916.0,914.0,914.0,887.0,887.0,902.0,-29.0,-14.0,10.0,18.04,16.0,2.0,
FG1512.ZCE,20150408,886.0,902.0,890.0,890.0,874.0,886.0,883.0,-16.0,-19.0,14.0,24.71,18.0,2.0,
FG1512.ZCE,20150409,886.0,883.0,886.0,886.0,886.0,886.0,886.0,3.0,3.0,2.0,3.54,20.0,2.0,
FG1512.ZCE,20150410,,886.0,,,,,882.0,,-4.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150413,,882.0,,,,,891.0,,9.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150414,,891.0,,,,,891.0,,0.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150415,900.0,891.0,900.0,900.0,900.0,900.0,900.0,9.0,9.0,2.0,3.6,20.0,0.0,
FG1512.ZCE,20150416,,900.0,,,,,894.0,,-6.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150417,889.0,894.0,889.0,889.0,889.0,889.0,889.0,-5.0,-5.0,2.0,3.56,20.0,0.0,
FG1512.ZCE,20150420,,889.0,,,,,889.0,,0.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150421,896.0,889.0,898.0,898.0,896.0,896.0,897.0,7.0,8.0,4.0,7.18,20.0,0.0,
FG1512.ZCE,20150422,908.0,897.0,906.0,908.0,897.0,908.0,904.0,11.0,7.0,8.0,14.46,24.0,4.0,
FG1512.ZCE,20150423,905.0,904.0,905.0,905.0,905.0,905.0,905.0,1.0,1.0,2.0,3.62,22.0,-2.0,
FG1512.ZCE,20150424,927.0,905.0,926.0,927.0,922.0,927.0,924.0,22.0,19.0,8.0,14.79,16.0,-6.0,
FG1512.ZCE,20150427,940.0,924.0,938.0,940.0,938.0,940.0,939.0,16.0,15.0,4.0,7.51,14.0,-2.0,
FG1512.ZCE,20150428,924.0,939.0,921.0,924.0,921.0,924.0,923.0,-15.0,-16.0,4.0,7.38,12.0,-2.0,
FG1512.ZCE,20150429,,923.0,,,,,923.0,,0.0,0.0,0.0,12.0,0.0,
FG1512.ZCE,20150430,,923.0,,,,,923.0,,0.0,0.0,0.0,12.0,0.0,
FG1512.ZCE,20150504,923.0,923.0,923.0,923.0,923.0,923.0,923.0,0.0,0.0,2.0,3.69,12.0,0.0,
FG1512.ZCE,20150505,935.0,923.0,929.0,935.0,929.0,935.0,932.0,12.0,9.0,4.0,7.46,10.0,-2.0,
FG1512.ZCE,20150506,940.0,932.0,949.0,952.0,940.0,940.0,949.0,8.0,17.0,420.0,797.1,406.0,396.0,
FG1512.ZCE,20150507,,949.0,,,,,942.0,,-7.0,0.0,0.0,406.0,0.0,
FG1512.ZCE,20150508,942.0,942.0,942.0,942.0,942.0,942.0,942.0,0.0,0.0,2.0,3.77,406.0,0.0,
FG1512.ZCE,20150511,,942.0,,,,,942.0,,0.0,0.0,0.0,406.0,0.0,
FG1512.ZCE,20150512,939.0,942.0,939.0,941.0,939.0,939.0,939.0,-3.0,-3.0,296.0,555.9,698.0,292.0,
FG1512.ZCE,20150513,,939.0,,,,,935.0,,-4.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150514,933.0,935.0,929.0,933.0,926.0,933.0,929.0,-2.0,-6.0,8.0,14.86,698.0,0.0,
FG1512.ZCE,20150515,,929.0,,,,,938.0,,9.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150518,,938.0,,,,,938.0,,0.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150519,936.0,938.0,930.0,936.0,930.0,936.0,933.0,-2.0,-5.0,4.0,7.46,696.0,-2.0,
FG1512.ZCE,20150520,914.0,933.0,914.0,914.0,914.0,914.0,914.0,-19.0,-19.0,2.0,3.66,696.0,0.0,
FG1512.ZCE,20150521,,914.0,,,,,920.0,,6.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150522,,920.0,,,,,920.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150525,,920.0,,,,,921.0,,1.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150526,921.0,921.0,921.0,921.0,921.0,921.0,921.0,0.0,0.0,2.0,3.68,696.0,0.0,
FG1512.ZCE,20150527,,921.0,,,,,921.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150528,,921.0,,,,,932.0,,11.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150529,,932.0,,,,,940.0,,8.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150601,950.0,940.0,949.0,950.0,949.0,950.0,950.0,10.0,10.0,6.0,11.4,696.0,0.0,
FG1512.ZCE,20150602,954.0,950.0,943.0,961.0,943.0,954.0,953.0,4.0,3.0,10.0,19.05,698.0,2.0,
FG1512.ZCE,20150603,952.0,953.0,952.0,952.0,952.0,952.0,952.0,-1.0,-1.0,2.0,3.81,696.0,-2.0,
FG1512.ZCE,20150604,952.0,952.0,952.0,952.0,952.0,952.0,952.0,0.0,0.0,2.0,3.81,696.0,0.0,
FG1512.ZCE,20150605,945.0,952.0,945.0,945.0,945.0,945.0,945.0,-7.0,-7.0,2.0,3.78,696.0,0.0,
FG1512.ZCE,20150608,,945.0,,,,,945.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150609,950.0,945.0,943.0,951.0,942.0,950.0,946.0,5.0,1.0,30.0,56.79,696.0,0.0,
FG1512.ZCE,20150610,,946.0,,,,,947.0,,1.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150611,,947.0,,,,,949.0,,2.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150612,945.0,949.0,945.0,945.0,945.0,945.0,945.0,-4.0,-4.0,2.0,3.78,696.0,0.0,
FG1512.ZCE,20150615,,945.0,,,,,945.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150616,939.0,945.0,947.0,947.0,939.0,939.0,945.0,-6.0,0.0,8.0,15.12,698.0,2.0,
FG1512.ZCE,20150617,930.0,945.0,943.0,943.0,930.0,930.0,933.0,-15.0,-12.0,56.0,104.47,698.0,0.0,
FG1512.ZCE,20150618,933.0,933.0,901.0,933.0,901.0,933.0,927.0,0.0,-6.0,10.0,18.53,696.0,-2.0,
FG1512.ZCE,20150619,928.0,927.0,928.0,929.0,925.0,928.0,927.0,1.0,0.0,38.0,70.49,696.0,0.0,
FG1512.ZCE,20150623,,927.0,,,,,927.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150624,,927.0,,,,,930.0,,3.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150625,930.0,930.0,930.0,930.0,930.0,930.0,930.0,0.0,0.0,2.0,3.72,696.0,0.0,
FG1512.ZCE,20150626,926.0,930.0,925.0,929.0,925.0,926.0,926.0,-4.0,-4.0,42.0,77.78,696.0,0.0,
FG1512.ZCE,20150629,,926.0,,,,,929.0,,3.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150630,915.0,929.0,919.0,921.0,915.0,915.0,918.0,-14.0,-11.0,26.0,47.75,696.0,0.0,
FG1512.ZCE,20150701,922.0,918.0,893.0,928.0,893.0,922.0,908.0,4.0,-10.0,52.0,94.39,700.0,4.0,
FG1512.ZCE,20150702,913.0,908.0,913.0,913.0,913.0,913.0,913.0,5.0,5.0,2.0,3.65,698.0,-2.0,
FG1512.ZCE,20150703,920.0,913.0,918.0,930.0,917.0,920.0,923.0,7.0,10.0,38.0,70.13,684.0,-14.0,
FG1512.ZCE,20150706,904.0,923.0,922.0,922.0,902.0,904.0,909.0,-19.0,-14.0,16.0,29.09,684.0,0.0,
FG1512.ZCE,20150707,883.0,909.0,899.0,901.0,883.0,883.0,894.0,-26.0,-15.0,22.0,39.32,684.0,0.0,
FG1512.ZCE,20150708,858.0,894.0,864.0,864.0,858.0,858.0,861.0,-36.0,-33.0,160.0,275.5,530.0,-154.0,
FG1512.ZCE,20150709,876.0,861.0,857.0,896.0,826.0,876.0,870.0,15.0,9.0,22.0,38.26,532.0,2.0,
FG1512.ZCE,20150710,886.0,870.0,890.0,899.0,886.0,886.0,892.0,16.0,22.0,12.0,21.41,530.0,-2.0,
FG1512.ZCE,20150713,888.0,892.0,883.0,888.0,883.0,888.0,886.0,-4.0,-6.0,4.0,7.08,530.0,0.0,
FG1512.ZCE,20150714,,886.0,,,,,886.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150715,,886.0,,,,,886.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150716,878.0,886.0,878.0,878.0,878.0,878.0,878.0,-8.0,-8.0,2.0,3.51,530.0,0.0,
FG1512.ZCE,20150717,,878.0,,,,,878.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150720,,878.0,,,,,890.0,,12.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150721,885.0,890.0,884.0,885.0,884.0,885.0,885.0,-5.0,-5.0,4.0,7.08,530.0,0.0,
FG1512.ZCE,20150722,,885.0,,,,,885.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150723,873.0,885.0,873.0,873.0,873.0,873.0,873.0,-12.0,-12.0,2.0,3.49,530.0,0.0,
FG1512.ZCE,20150724,860.0,873.0,871.0,871.0,860.0,860.0,864.0,-13.0,-9.0,14.0,24.2,530.0,0.0,
FG1512.ZCE,20150727,866.0,864.0,854.0,866.0,852.0,866.0,855.0,2.0,-9.0,34.0,58.16,530.0,0.0,
FG1512.ZCE,20150728,862.0,855.0,867.0,867.0,862.0,862.0,863.0,7.0,8.0,16.0,27.62,516.0,-14.0,
FG1512.ZCE,20150729,,863.0,,,,,863.0,,0.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150730,,863.0,,,,,864.0,,1.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150731,873.0,864.0,873.0,873.0,873.0,873.0,873.0,9.0,9.0,2.0,3.49,516.0,0.0,
FG1512.ZCE,20150803,876.0,873.0,889.0,899.0,876.0,876.0,888.0,3.0,15.0,40.0,71.01,516.0,0.0,
FG1512.ZCE,20150804,,888.0,,,,,888.0,,0.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150805,872.0,888.0,888.0,888.0,870.0,872.0,878.0,-16.0,-10.0,12.0,21.08,518.0,2.0,
FG1512.ZCE,20150806,887.0,878.0,874.0,887.0,874.0,887.0,878.0,9.0,0.0,8.0,14.05,516.0,-2.0,
FG1512.ZCE,20150807,890.0,878.0,888.0,890.0,883.0,890.0,886.0,12.0,8.0,28.0,49.64,508.0,-8.0,
FG1512.ZCE,20150810,902.0,886.0,901.0,906.0,901.0,902.0,902.0,16.0,16.0,24.0,43.32,494.0,-14.0,
FG1512.ZCE,20150811,891.0,902.0,890.0,891.0,890.0,891.0,891.0,-11.0,-11.0,4.0,7.12,492.0,-2.0,
FG1512.ZCE,20150812,903.0,891.0,874.0,903.0,874.0,903.0,883.0,12.0,-8.0,34.0,60.04,478.0,-14.0,
FG1512.ZCE,20150813,890.0,883.0,896.0,907.0,890.0,890.0,901.0,7.0,18.0,76.0,136.96,454.0,-24.0,
FG1512.ZCE,20150814,897.0,901.0,897.0,897.0,897.0,897.0,897.0,-4.0,-4.0,6.0,10.76,448.0,-6.0,
FG1512.ZCE,20150817,888.0,897.0,891.0,891.0,888.0,888.0,890.0,-9.0,-7.0,12.0,21.37,438.0,-10.0,
FG1512.ZCE,20150818,888.0,890.0,885.0,889.0,885.0,888.0,888.0,-2.0,-2.0,14.0,24.86,426.0,-12.0,
FG1512.ZCE,20150819,893.0,888.0,888.0,893.0,888.0,893.0,888.0,5.0,0.0,42.0,74.63,396.0,-30.0,
FG1512.ZCE,20150820,898.0,888.0,902.0,902.0,891.0,898.0,896.0,10.0,8.0,12.0,21.51,394.0,-2.0,
FG1512.ZCE,20150821,895.0,896.0,893.0,900.0,890.0,895.0,896.0,-1.0,0.0,20.0,35.86,390.0,-4.0,
FG1512.ZCE,20150824,864.0,896.0,875.0,875.0,864.0,864.0,870.0,-32.0,-26.0,10.0,17.39,386.0,-4.0,
FG1512.ZCE,20150825,865.0,870.0,862.0,876.0,862.0,865.0,870.0,-5.0,0.0,38.0,66.1,374.0,-12.0,
FG1512.ZCE,20150826,870.0,870.0,890.0,890.0,870.0,870.0,874.0,0.0,4.0,42.0,73.41,346.0,-28.0,
FG1512.ZCE,20150827,,874.0,,,,,874.0,,0.0,0.0,0.0,346.0,0.0,
FG1512.ZCE,20150828,885.0,874.0,896.0,896.0,885.0,885.0,887.0,11.0,13.0,16.0,28.38,332.0,-14.0,
FG1512.ZCE,20150831,860.0,887.0,875.0,875.0,860.0,860.0,867.0,-27.0,-20.0,38.0,65.93,310.0,-22.0,
FG1512.ZCE,20150901,842.0,867.0,870.0,870.0,840.0,842.0,847.0,-25.0,-20.0,166.0,281.32,240.0,-70.0,
FG1512.ZCE,20150902,848.0,847.0,848.0,848.0,848.0,848.0,848.0,1.0,1.0,2.0,3.39,238.0,-2.0,
FG1512.ZCE,20150907,,848.0,,,,,836.0,,-12.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150908,,836.0,,,,,836.0,,0.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150909,,836.0,,,,,842.0,,6.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150910,844.0,842.0,844.0,844.0,844.0,844.0,844.0,2.0,2.0,14.0,23.63,228.0,-10.0,
FG1512.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,228.0,0.0,
FG1512.ZCE,20150914,842.0,844.0,841.0,842.0,841.0,842.0,841.0,-2.0,-3.0,8.0,13.46,220.0,-8.0,
FG1512.ZCE,20150915,,841.0,,,,,841.0,,0.0,0.0,0.0,220.0,0.0,
FG1512.ZCE,20150916,850.0,841.0,840.0,850.0,840.0,850.0,848.0,9.0,7.0,10.0,16.96,220.0,0.0,
FG1512.ZCE,20150917,,848.0,,,,,853.0,,5.0,0.0,0.0,220.0,0.0,
FG1512.ZCE,20150918,853.0,853.0,853.0,853.0,853.0,853.0,853.0,0.0,0.0,20.0,34.12,200.0,-20.0,
FG1512.ZCE,20150921,849.0,853.0,849.0,849.0,849.0,849.0,849.0,-4.0,-4.0,2.0,3.4,198.0,-2.0,
FG1512.ZCE,20150922,847.0,849.0,847.0,847.0,847.0,847.0,847.0,-2.0,-2.0,12.0,20.33,186.0,-12.0,
FG1512.ZCE,20150923,,847.0,,,,,847.0,,0.0,0.0,0.0,186.0,0.0,
FG1512.ZCE,20150924,829.0,847.0,832.0,832.0,820.0,829.0,823.0,-18.0,-24.0,120.0,197.5,178.0,-8.0,
FG1512.ZCE,20150925,839.0,823.0,827.0,841.0,827.0,839.0,834.0,16.0,11.0,48.0,80.09,180.0,2.0,
FG1512.ZCE,20150928,834.0,834.0,834.0,834.0,834.0,834.0,834.0,0.0,0.0,2.0,3.34,178.0,-2.0,
FG1512.ZCE,20150929,827.0,834.0,827.0,827.0,827.0,827.0,827.0,-7.0,-7.0,4.0,6.62,174.0,-4.0,
FG1512.ZCE,20150930,,827.0,,,,,827.0,,0.0,0.0,0.0,174.0,0.0,
FG1512.ZCE,20151008,825.0,827.0,825.0,825.0,825.0,825.0,825.0,-2.0,-2.0,40.0,66.0,134.0,-40.0,
FG1512.ZCE,20151009,,825.0,,,,,830.0,,5.0,0.0,0.0,134.0,0.0,
FG1512.ZCE,20151012,834.0,830.0,833.0,864.0,833.0,834.0,846.0,4.0,16.0,8.0,13.54,132.0,-2.0,
FG1512.ZCE,20151013,846.0,846.0,846.0,846.0,846.0,846.0,846.0,0.0,0.0,20.0,33.84,112.0,-20.0,
FG1512.ZCE,20151014,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151015,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151016,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151019,,846.0,,,,,878.0,,32.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151020,888.0,878.0,875.0,888.0,875.0,888.0,881.0,10.0,3.0,22.0,38.76,112.0,0.0,
FG1512.ZCE,20151021,916.0,881.0,907.0,916.0,887.0,916.0,904.0,35.0,23.0,48.0,86.74,116.0,4.0,
FG1512.ZCE,20151022,928.0,904.0,938.0,939.0,924.0,928.0,934.0,24.0,30.0,40.0,74.74,144.0,28.0,
FG1512.ZCE,20151023,953.0,934.0,953.0,960.0,942.0,953.0,949.0,19.0,15.0,120.0,227.82,126.0,-18.0,
FG1512.ZCE,20151026,955.0,949.0,959.0,963.0,949.0,955.0,954.0,6.0,5.0,20.0,38.15,132.0,6.0,
FG1512.ZCE,20151027,957.0,954.0,961.0,961.0,938.0,957.0,947.0,3.0,-7.0,48.0,90.88,116.0,-16.0,
FG1512.ZCE,20151028,925.0,947.0,946.0,947.0,925.0,925.0,938.0,-22.0,-9.0,58.0,108.86,104.0,-12.0,
FG1512.ZCE,20151029,976.0,938.0,921.0,976.0,921.0,976.0,970.0,38.0,32.0,254.0,492.82,150.0,46.0,
FG1512.ZCE,20151030,995.0,970.0,976.0,999.0,976.0,995.0,992.0,25.0,22.0,160.0,317.3,208.0,58.0,
FG1512.ZCE,20151102,997.0,992.0,997.0,998.0,988.0,997.0,994.0,5.0,2.0,76.0,151.06,244.0,36.0,
FG1512.ZCE,20151103,1005.0,994.0,999.0,1010.0,992.0,1005.0,1003.0,11.0,9.0,126.0,252.64,306.0,62.0,
FG1512.ZCE,20151104,996.0,1003.0,1007.0,1010.0,994.0,996.0,1001.0,-7.0,-2.0,90.0,180.12,356.0,50.0,
FG1512.ZCE,20151105,993.0,1001.0,1002.0,1002.0,978.0,993.0,993.0,-8.0,-8.0,62.0,123.1,330.0,-26.0,
FG1512.ZCE,20151106,986.0,993.0,989.0,996.0,971.0,986.0,981.0,-7.0,-12.0,40.0,78.49,298.0,-32.0,
FG1512.ZCE,20151109,980.0,981.0,989.0,993.0,980.0,980.0,987.0,-1.0,6.0,6.0,11.85,298.0,0.0,
FG1512.ZCE,20151110,949.0,987.0,964.0,973.0,947.0,949.0,960.0,-38.0,-27.0,72.0,138.19,270.0,-28.0,
FG1512.ZCE,20151111,921.0,960.0,940.0,961.0,921.0,921.0,933.0,-39.0,-27.0,62.0,115.7,218.0,-52.0,
FG1512.ZCE,20151112,962.0,933.0,932.0,962.0,929.0,962.0,939.0,29.0,6.0,190.0,356.7,96.0,-122.0,
FG1512.ZCE,20151113,951.0,939.0,949.0,964.0,949.0,951.0,953.0,12.0,14.0,30.0,57.16,94.0,-2.0,
FG1512.ZCE,20151116,950.0,953.0,963.0,963.0,937.0,950.0,943.0,-3.0,-10.0,62.0,116.97,84.0,-10.0,
FG1512.ZCE,20151117,951.0,943.0,939.0,951.0,930.0,951.0,937.0,8.0,-6.0,42.0,78.68,52.0,-32.0,
FG1512.ZCE,20151118,959.0,937.0,951.0,959.0,935.0,959.0,946.0,22.0,9.0,42.0,79.48,38.0,-14.0,
FG1512.ZCE,20151119,955.0,946.0,960.0,964.0,941.0,955.0,948.0,9.0,2.0,26.0,49.3,36.0,-2.0,
FG1512.ZCE,20151120,980.0,948.0,956.0,981.0,955.0,980.0,971.0,32.0,23.0,60.0,116.58,30.0,-6.0,
FG1512.ZCE,20151123,987.0,971.0,977.0,997.0,967.0,987.0,983.0,16.0,12.0,94.0,184.84,46.0,16.0,
FG1512.ZCE,20151124,999.0,983.0,984.0,1003.0,950.0,999.0,983.0,16.0,0.0,28.0,55.05,46.0,0.0,
FG1512.ZCE,20151125,990.0,983.0,1000.0,1019.0,982.0,990.0,999.0,7.0,16.0,92.0,183.78,80.0,34.0,
FG1512.ZCE,20151126,,999.0,,,,,980.0,,-19.0,0.0,0.0,80.0,0.0,
FG1512.ZCE,20151127,959.0,980.0,960.0,960.0,959.0,959.0,960.0,-21.0,-20.0,4.0,7.68,80.0,0.0,
FG1512.ZCE,20151130,951.0,960.0,960.0,968.0,921.0,951.0,929.0,-9.0,-31.0,102.0,189.59,0.0,-80.0,
FG1512.ZCE,20151201,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151202,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151203,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151204,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151207,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151208,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151209,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151210,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151211,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151214,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1512.ZCE 20141215 900.0 863.0 870.0 900.0 870.0 900.0 885.0 37.0 22.0 4.0 7.08 0.0 0.0
3 FG1512.ZCE 20141216 885.0 885.0 0.0 0.0 0.0 0.0 0.0
4 FG1512.ZCE 20141217 885.0 877.0 -8.0 0.0 0.0 0.0 0.0
5 FG1512.ZCE 20141218 877.0 877.0 0.0 0.0 0.0 0.0 0.0
6 FG1512.ZCE 20141219 877.0 874.0 -3.0 0.0 0.0 0.0 0.0
7 FG1512.ZCE 20141222 859.0 874.0 859.0 859.0 859.0 859.0 859.0 -15.0 -15.0 2.0 3.44 2.0 2.0
8 FG1512.ZCE 20141223 859.0 859.0 0.0 0.0 0.0 2.0 0.0
9 FG1512.ZCE 20141224 894.0 859.0 894.0 894.0 894.0 894.0 894.0 35.0 35.0 2.0 3.58 4.0 2.0
10 FG1512.ZCE 20141225 894.0 894.0 0.0 0.0 0.0 4.0 0.0
11 FG1512.ZCE 20141226 908.0 894.0 908.0 908.0 908.0 908.0 908.0 14.0 14.0 2.0 3.63 4.0 0.0
12 FG1512.ZCE 20141229 927.0 908.0 927.0 927.0 927.0 927.0 927.0 19.0 19.0 2.0 3.71 6.0 2.0
13 FG1512.ZCE 20141230 950.0 927.0 961.0 965.0 950.0 950.0 959.0 23.0 32.0 6.0 11.5 4.0 -2.0
14 FG1512.ZCE 20141231 953.0 959.0 921.0 968.0 921.0 953.0 949.0 -6.0 -10.0 12.0 22.78 8.0 4.0
15 FG1512.ZCE 20150105 940.0 949.0 946.0 946.0 940.0 940.0 943.0 -9.0 -6.0 4.0 7.54 10.0 2.0
16 FG1512.ZCE 20150106 969.0 943.0 969.0 969.0 969.0 969.0 969.0 26.0 26.0 2.0 3.88 8.0 -2.0
17 FG1512.ZCE 20150107 969.0 960.0 -9.0 0.0 0.0 8.0 0.0
18 FG1512.ZCE 20150108 935.0 960.0 935.0 935.0 935.0 935.0 935.0 -25.0 -25.0 2.0 3.74 8.0 0.0
19 FG1512.ZCE 20150109 935.0 935.0 0.0 0.0 0.0 8.0 0.0
20 FG1512.ZCE 20150112 935.0 935.0 0.0 0.0 0.0 8.0 0.0
21 FG1512.ZCE 20150113 935.0 924.0 -11.0 0.0 0.0 8.0 0.0
22 FG1512.ZCE 20150114 924.0 909.0 -15.0 0.0 0.0 8.0 0.0
23 FG1512.ZCE 20150115 909.0 909.0 0.0 0.0 0.0 8.0 0.0
24 FG1512.ZCE 20150116 903.0 909.0 928.0 928.0 903.0 903.0 921.0 -6.0 12.0 22.0 40.51 10.0 2.0
25 FG1512.ZCE 20150119 928.0 921.0 894.0 928.0 894.0 928.0 911.0 7.0 -10.0 4.0 7.29 10.0 0.0
26 FG1512.ZCE 20150120 909.0 911.0 924.0 924.0 890.0 909.0 904.0 -2.0 -7.0 38.0 68.7 12.0 2.0
27 FG1512.ZCE 20150121 912.0 904.0 918.0 927.0 902.0 912.0 911.0 8.0 7.0 94.0 171.27 20.0 8.0
28 FG1512.ZCE 20150122 916.0 911.0 922.0 923.0 916.0 916.0 921.0 5.0 10.0 8.0 14.73 16.0 -4.0
29 FG1512.ZCE 20150123 921.0 911.0 -10.0 0.0 0.0 16.0 0.0
30 FG1512.ZCE 20150126 916.0 911.0 888.0 916.0 888.0 916.0 902.0 5.0 -9.0 4.0 7.22 14.0 -2.0
31 FG1512.ZCE 20150127 895.0 902.0 895.0 895.0 895.0 895.0 895.0 -7.0 -7.0 2.0 3.58 12.0 -2.0
32 FG1512.ZCE 20150128 906.0 895.0 910.0 910.0 906.0 906.0 908.0 11.0 13.0 6.0 10.9 8.0 -4.0
33 FG1512.ZCE 20150129 908.0 908.0 0.0 0.0 0.0 8.0 0.0
34 FG1512.ZCE 20150130 908.0 911.0 3.0 0.0 0.0 8.0 0.0
35 FG1512.ZCE 20150202 911.0 911.0 0.0 0.0 0.0 8.0 0.0
36 FG1512.ZCE 20150203 911.0 911.0 0.0 0.0 0.0 8.0 0.0
37 FG1512.ZCE 20150204 925.0 911.0 910.0 925.0 910.0 925.0 918.0 14.0 7.0 8.0 14.68 8.0 0.0
38 FG1512.ZCE 20150205 918.0 918.0 0.0 0.0 0.0 8.0 0.0
39 FG1512.ZCE 20150206 918.0 922.0 4.0 0.0 0.0 8.0 0.0
40 FG1512.ZCE 20150209 936.0 922.0 921.0 936.0 921.0 936.0 929.0 14.0 7.0 8.0 14.86 8.0 0.0
41 FG1512.ZCE 20150210 929.0 929.0 0.0 0.0 0.0 8.0 0.0
42 FG1512.ZCE 20150211 945.0 929.0 930.0 945.0 930.0 945.0 938.0 16.0 9.0 8.0 15.0 8.0 0.0
43 FG1512.ZCE 20150212 938.0 935.0 -3.0 0.0 0.0 8.0 0.0
44 FG1512.ZCE 20150213 942.0 935.0 934.0 958.0 934.0 942.0 947.0 7.0 12.0 8.0 15.15 10.0 2.0
45 FG1512.ZCE 20150216 965.0 947.0 930.0 965.0 930.0 965.0 948.0 18.0 1.0 4.0 7.58 10.0 0.0
46 FG1512.ZCE 20150217 953.0 948.0 937.0 953.0 937.0 953.0 945.0 5.0 -3.0 4.0 7.56 10.0 0.0
47 FG1512.ZCE 20150225 945.0 945.0 920.0 945.0 920.0 945.0 933.0 0.0 -12.0 4.0 7.46 10.0 0.0
48 FG1512.ZCE 20150226 956.0 933.0 936.0 956.0 936.0 956.0 946.0 23.0 13.0 8.0 15.14 10.0 0.0
49 FG1512.ZCE 20150227 946.0 950.0 4.0 0.0 0.0 10.0 0.0
50 FG1512.ZCE 20150302 950.0 950.0 0.0 0.0 0.0 10.0 0.0
51 FG1512.ZCE 20150303 950.0 949.0 -1.0 0.0 0.0 10.0 0.0
52 FG1512.ZCE 20150304 949.0 937.0 -12.0 0.0 0.0 10.0 0.0
53 FG1512.ZCE 20150305 937.0 937.0 0.0 0.0 0.0 10.0 0.0
54 FG1512.ZCE 20150306 955.0 937.0 935.0 955.0 935.0 955.0 945.0 18.0 8.0 8.0 15.12 10.0 0.0
55 FG1512.ZCE 20150309 944.0 945.0 922.0 953.0 922.0 944.0 940.0 -1.0 -5.0 42.0 78.94 14.0 4.0
56 FG1512.ZCE 20150310 947.0 940.0 928.0 947.0 928.0 947.0 941.0 7.0 1.0 6.0 11.29 10.0 -4.0
57 FG1512.ZCE 20150311 920.0 941.0 920.0 920.0 920.0 920.0 920.0 -21.0 -21.0 2.0 3.68 8.0 -2.0
58 FG1512.ZCE 20150312 920.0 921.0 1.0 0.0 0.0 8.0 0.0
59 FG1512.ZCE 20150313 940.0 921.0 915.0 940.0 915.0 940.0 928.0 19.0 7.0 8.0 14.84 8.0 0.0
60 FG1512.ZCE 20150316 928.0 928.0 0.0 0.0 0.0 8.0 0.0
61 FG1512.ZCE 20150317 928.0 935.0 7.0 0.0 0.0 8.0 0.0
62 FG1512.ZCE 20150318 935.0 935.0 0.0 0.0 0.0 8.0 0.0
63 FG1512.ZCE 20150319 935.0 935.0 0.0 0.0 0.0 8.0 0.0
64 FG1512.ZCE 20150320 935.0 936.0 1.0 0.0 0.0 8.0 0.0
65 FG1512.ZCE 20150323 936.0 943.0 7.0 0.0 0.0 8.0 0.0
66 FG1512.ZCE 20150324 943.0 946.0 3.0 0.0 0.0 8.0 0.0
67 FG1512.ZCE 20150325 946.0 946.0 0.0 0.0 0.0 8.0 0.0
68 FG1512.ZCE 20150326 946.0 946.0 946.0 946.0 946.0 946.0 946.0 0.0 0.0 4.0 7.57 8.0 0.0
69 FG1512.ZCE 20150327 946.0 942.0 -4.0 0.0 0.0 8.0 0.0
70 FG1512.ZCE 20150330 975.0 942.0 947.0 975.0 947.0 975.0 961.0 33.0 19.0 4.0 7.69 8.0 0.0
71 FG1512.ZCE 20150331 955.0 961.0 936.0 955.0 936.0 955.0 946.0 -6.0 -15.0 4.0 7.56 10.0 2.0
72 FG1512.ZCE 20150401 946.0 944.0 -2.0 0.0 0.0 10.0 0.0
73 FG1512.ZCE 20150402 921.0 944.0 934.0 934.0 921.0 921.0 927.0 -23.0 -17.0 14.0 25.94 10.0 0.0
74 FG1512.ZCE 20150403 916.0 927.0 916.0 916.0 916.0 916.0 916.0 -11.0 -11.0 4.0 7.33 14.0 4.0
75 FG1512.ZCE 20150407 887.0 916.0 914.0 914.0 887.0 887.0 902.0 -29.0 -14.0 10.0 18.04 16.0 2.0
76 FG1512.ZCE 20150408 886.0 902.0 890.0 890.0 874.0 886.0 883.0 -16.0 -19.0 14.0 24.71 18.0 2.0
77 FG1512.ZCE 20150409 886.0 883.0 886.0 886.0 886.0 886.0 886.0 3.0 3.0 2.0 3.54 20.0 2.0
78 FG1512.ZCE 20150410 886.0 882.0 -4.0 0.0 0.0 20.0 0.0
79 FG1512.ZCE 20150413 882.0 891.0 9.0 0.0 0.0 20.0 0.0
80 FG1512.ZCE 20150414 891.0 891.0 0.0 0.0 0.0 20.0 0.0
81 FG1512.ZCE 20150415 900.0 891.0 900.0 900.0 900.0 900.0 900.0 9.0 9.0 2.0 3.6 20.0 0.0
82 FG1512.ZCE 20150416 900.0 894.0 -6.0 0.0 0.0 20.0 0.0
83 FG1512.ZCE 20150417 889.0 894.0 889.0 889.0 889.0 889.0 889.0 -5.0 -5.0 2.0 3.56 20.0 0.0
84 FG1512.ZCE 20150420 889.0 889.0 0.0 0.0 0.0 20.0 0.0
85 FG1512.ZCE 20150421 896.0 889.0 898.0 898.0 896.0 896.0 897.0 7.0 8.0 4.0 7.18 20.0 0.0
86 FG1512.ZCE 20150422 908.0 897.0 906.0 908.0 897.0 908.0 904.0 11.0 7.0 8.0 14.46 24.0 4.0
87 FG1512.ZCE 20150423 905.0 904.0 905.0 905.0 905.0 905.0 905.0 1.0 1.0 2.0 3.62 22.0 -2.0
88 FG1512.ZCE 20150424 927.0 905.0 926.0 927.0 922.0 927.0 924.0 22.0 19.0 8.0 14.79 16.0 -6.0
89 FG1512.ZCE 20150427 940.0 924.0 938.0 940.0 938.0 940.0 939.0 16.0 15.0 4.0 7.51 14.0 -2.0
90 FG1512.ZCE 20150428 924.0 939.0 921.0 924.0 921.0 924.0 923.0 -15.0 -16.0 4.0 7.38 12.0 -2.0
91 FG1512.ZCE 20150429 923.0 923.0 0.0 0.0 0.0 12.0 0.0
92 FG1512.ZCE 20150430 923.0 923.0 0.0 0.0 0.0 12.0 0.0
93 FG1512.ZCE 20150504 923.0 923.0 923.0 923.0 923.0 923.0 923.0 0.0 0.0 2.0 3.69 12.0 0.0
94 FG1512.ZCE 20150505 935.0 923.0 929.0 935.0 929.0 935.0 932.0 12.0 9.0 4.0 7.46 10.0 -2.0
95 FG1512.ZCE 20150506 940.0 932.0 949.0 952.0 940.0 940.0 949.0 8.0 17.0 420.0 797.1 406.0 396.0
96 FG1512.ZCE 20150507 949.0 942.0 -7.0 0.0 0.0 406.0 0.0
97 FG1512.ZCE 20150508 942.0 942.0 942.0 942.0 942.0 942.0 942.0 0.0 0.0 2.0 3.77 406.0 0.0
98 FG1512.ZCE 20150511 942.0 942.0 0.0 0.0 0.0 406.0 0.0
99 FG1512.ZCE 20150512 939.0 942.0 939.0 941.0 939.0 939.0 939.0 -3.0 -3.0 296.0 555.9 698.0 292.0
100 FG1512.ZCE 20150513 939.0 935.0 -4.0 0.0 0.0 698.0 0.0
101 FG1512.ZCE 20150514 933.0 935.0 929.0 933.0 926.0 933.0 929.0 -2.0 -6.0 8.0 14.86 698.0 0.0
102 FG1512.ZCE 20150515 929.0 938.0 9.0 0.0 0.0 698.0 0.0
103 FG1512.ZCE 20150518 938.0 938.0 0.0 0.0 0.0 698.0 0.0
104 FG1512.ZCE 20150519 936.0 938.0 930.0 936.0 930.0 936.0 933.0 -2.0 -5.0 4.0 7.46 696.0 -2.0
105 FG1512.ZCE 20150520 914.0 933.0 914.0 914.0 914.0 914.0 914.0 -19.0 -19.0 2.0 3.66 696.0 0.0
106 FG1512.ZCE 20150521 914.0 920.0 6.0 0.0 0.0 696.0 0.0
107 FG1512.ZCE 20150522 920.0 920.0 0.0 0.0 0.0 696.0 0.0
108 FG1512.ZCE 20150525 920.0 921.0 1.0 0.0 0.0 696.0 0.0
109 FG1512.ZCE 20150526 921.0 921.0 921.0 921.0 921.0 921.0 921.0 0.0 0.0 2.0 3.68 696.0 0.0
110 FG1512.ZCE 20150527 921.0 921.0 0.0 0.0 0.0 696.0 0.0
111 FG1512.ZCE 20150528 921.0 932.0 11.0 0.0 0.0 696.0 0.0
112 FG1512.ZCE 20150529 932.0 940.0 8.0 0.0 0.0 696.0 0.0
113 FG1512.ZCE 20150601 950.0 940.0 949.0 950.0 949.0 950.0 950.0 10.0 10.0 6.0 11.4 696.0 0.0
114 FG1512.ZCE 20150602 954.0 950.0 943.0 961.0 943.0 954.0 953.0 4.0 3.0 10.0 19.05 698.0 2.0
115 FG1512.ZCE 20150603 952.0 953.0 952.0 952.0 952.0 952.0 952.0 -1.0 -1.0 2.0 3.81 696.0 -2.0
116 FG1512.ZCE 20150604 952.0 952.0 952.0 952.0 952.0 952.0 952.0 0.0 0.0 2.0 3.81 696.0 0.0
117 FG1512.ZCE 20150605 945.0 952.0 945.0 945.0 945.0 945.0 945.0 -7.0 -7.0 2.0 3.78 696.0 0.0
118 FG1512.ZCE 20150608 945.0 945.0 0.0 0.0 0.0 696.0 0.0
119 FG1512.ZCE 20150609 950.0 945.0 943.0 951.0 942.0 950.0 946.0 5.0 1.0 30.0 56.79 696.0 0.0
120 FG1512.ZCE 20150610 946.0 947.0 1.0 0.0 0.0 696.0 0.0
121 FG1512.ZCE 20150611 947.0 949.0 2.0 0.0 0.0 696.0 0.0
122 FG1512.ZCE 20150612 945.0 949.0 945.0 945.0 945.0 945.0 945.0 -4.0 -4.0 2.0 3.78 696.0 0.0
123 FG1512.ZCE 20150615 945.0 945.0 0.0 0.0 0.0 696.0 0.0
124 FG1512.ZCE 20150616 939.0 945.0 947.0 947.0 939.0 939.0 945.0 -6.0 0.0 8.0 15.12 698.0 2.0
125 FG1512.ZCE 20150617 930.0 945.0 943.0 943.0 930.0 930.0 933.0 -15.0 -12.0 56.0 104.47 698.0 0.0
126 FG1512.ZCE 20150618 933.0 933.0 901.0 933.0 901.0 933.0 927.0 0.0 -6.0 10.0 18.53 696.0 -2.0
127 FG1512.ZCE 20150619 928.0 927.0 928.0 929.0 925.0 928.0 927.0 1.0 0.0 38.0 70.49 696.0 0.0
128 FG1512.ZCE 20150623 927.0 927.0 0.0 0.0 0.0 696.0 0.0
129 FG1512.ZCE 20150624 927.0 930.0 3.0 0.0 0.0 696.0 0.0
130 FG1512.ZCE 20150625 930.0 930.0 930.0 930.0 930.0 930.0 930.0 0.0 0.0 2.0 3.72 696.0 0.0
131 FG1512.ZCE 20150626 926.0 930.0 925.0 929.0 925.0 926.0 926.0 -4.0 -4.0 42.0 77.78 696.0 0.0
132 FG1512.ZCE 20150629 926.0 929.0 3.0 0.0 0.0 696.0 0.0
133 FG1512.ZCE 20150630 915.0 929.0 919.0 921.0 915.0 915.0 918.0 -14.0 -11.0 26.0 47.75 696.0 0.0
134 FG1512.ZCE 20150701 922.0 918.0 893.0 928.0 893.0 922.0 908.0 4.0 -10.0 52.0 94.39 700.0 4.0
135 FG1512.ZCE 20150702 913.0 908.0 913.0 913.0 913.0 913.0 913.0 5.0 5.0 2.0 3.65 698.0 -2.0
136 FG1512.ZCE 20150703 920.0 913.0 918.0 930.0 917.0 920.0 923.0 7.0 10.0 38.0 70.13 684.0 -14.0
137 FG1512.ZCE 20150706 904.0 923.0 922.0 922.0 902.0 904.0 909.0 -19.0 -14.0 16.0 29.09 684.0 0.0
138 FG1512.ZCE 20150707 883.0 909.0 899.0 901.0 883.0 883.0 894.0 -26.0 -15.0 22.0 39.32 684.0 0.0
139 FG1512.ZCE 20150708 858.0 894.0 864.0 864.0 858.0 858.0 861.0 -36.0 -33.0 160.0 275.5 530.0 -154.0
140 FG1512.ZCE 20150709 876.0 861.0 857.0 896.0 826.0 876.0 870.0 15.0 9.0 22.0 38.26 532.0 2.0
141 FG1512.ZCE 20150710 886.0 870.0 890.0 899.0 886.0 886.0 892.0 16.0 22.0 12.0 21.41 530.0 -2.0
142 FG1512.ZCE 20150713 888.0 892.0 883.0 888.0 883.0 888.0 886.0 -4.0 -6.0 4.0 7.08 530.0 0.0
143 FG1512.ZCE 20150714 886.0 886.0 0.0 0.0 0.0 530.0 0.0
144 FG1512.ZCE 20150715 886.0 886.0 0.0 0.0 0.0 530.0 0.0
145 FG1512.ZCE 20150716 878.0 886.0 878.0 878.0 878.0 878.0 878.0 -8.0 -8.0 2.0 3.51 530.0 0.0
146 FG1512.ZCE 20150717 878.0 878.0 0.0 0.0 0.0 530.0 0.0
147 FG1512.ZCE 20150720 878.0 890.0 12.0 0.0 0.0 530.0 0.0
148 FG1512.ZCE 20150721 885.0 890.0 884.0 885.0 884.0 885.0 885.0 -5.0 -5.0 4.0 7.08 530.0 0.0
149 FG1512.ZCE 20150722 885.0 885.0 0.0 0.0 0.0 530.0 0.0
150 FG1512.ZCE 20150723 873.0 885.0 873.0 873.0 873.0 873.0 873.0 -12.0 -12.0 2.0 3.49 530.0 0.0
151 FG1512.ZCE 20150724 860.0 873.0 871.0 871.0 860.0 860.0 864.0 -13.0 -9.0 14.0 24.2 530.0 0.0
152 FG1512.ZCE 20150727 866.0 864.0 854.0 866.0 852.0 866.0 855.0 2.0 -9.0 34.0 58.16 530.0 0.0
153 FG1512.ZCE 20150728 862.0 855.0 867.0 867.0 862.0 862.0 863.0 7.0 8.0 16.0 27.62 516.0 -14.0
154 FG1512.ZCE 20150729 863.0 863.0 0.0 0.0 0.0 516.0 0.0
155 FG1512.ZCE 20150730 863.0 864.0 1.0 0.0 0.0 516.0 0.0
156 FG1512.ZCE 20150731 873.0 864.0 873.0 873.0 873.0 873.0 873.0 9.0 9.0 2.0 3.49 516.0 0.0
157 FG1512.ZCE 20150803 876.0 873.0 889.0 899.0 876.0 876.0 888.0 3.0 15.0 40.0 71.01 516.0 0.0
158 FG1512.ZCE 20150804 888.0 888.0 0.0 0.0 0.0 516.0 0.0
159 FG1512.ZCE 20150805 872.0 888.0 888.0 888.0 870.0 872.0 878.0 -16.0 -10.0 12.0 21.08 518.0 2.0
160 FG1512.ZCE 20150806 887.0 878.0 874.0 887.0 874.0 887.0 878.0 9.0 0.0 8.0 14.05 516.0 -2.0
161 FG1512.ZCE 20150807 890.0 878.0 888.0 890.0 883.0 890.0 886.0 12.0 8.0 28.0 49.64 508.0 -8.0
162 FG1512.ZCE 20150810 902.0 886.0 901.0 906.0 901.0 902.0 902.0 16.0 16.0 24.0 43.32 494.0 -14.0
163 FG1512.ZCE 20150811 891.0 902.0 890.0 891.0 890.0 891.0 891.0 -11.0 -11.0 4.0 7.12 492.0 -2.0
164 FG1512.ZCE 20150812 903.0 891.0 874.0 903.0 874.0 903.0 883.0 12.0 -8.0 34.0 60.04 478.0 -14.0
165 FG1512.ZCE 20150813 890.0 883.0 896.0 907.0 890.0 890.0 901.0 7.0 18.0 76.0 136.96 454.0 -24.0
166 FG1512.ZCE 20150814 897.0 901.0 897.0 897.0 897.0 897.0 897.0 -4.0 -4.0 6.0 10.76 448.0 -6.0
167 FG1512.ZCE 20150817 888.0 897.0 891.0 891.0 888.0 888.0 890.0 -9.0 -7.0 12.0 21.37 438.0 -10.0
168 FG1512.ZCE 20150818 888.0 890.0 885.0 889.0 885.0 888.0 888.0 -2.0 -2.0 14.0 24.86 426.0 -12.0
169 FG1512.ZCE 20150819 893.0 888.0 888.0 893.0 888.0 893.0 888.0 5.0 0.0 42.0 74.63 396.0 -30.0
170 FG1512.ZCE 20150820 898.0 888.0 902.0 902.0 891.0 898.0 896.0 10.0 8.0 12.0 21.51 394.0 -2.0
171 FG1512.ZCE 20150821 895.0 896.0 893.0 900.0 890.0 895.0 896.0 -1.0 0.0 20.0 35.86 390.0 -4.0
172 FG1512.ZCE 20150824 864.0 896.0 875.0 875.0 864.0 864.0 870.0 -32.0 -26.0 10.0 17.39 386.0 -4.0
173 FG1512.ZCE 20150825 865.0 870.0 862.0 876.0 862.0 865.0 870.0 -5.0 0.0 38.0 66.1 374.0 -12.0
174 FG1512.ZCE 20150826 870.0 870.0 890.0 890.0 870.0 870.0 874.0 0.0 4.0 42.0 73.41 346.0 -28.0
175 FG1512.ZCE 20150827 874.0 874.0 0.0 0.0 0.0 346.0 0.0
176 FG1512.ZCE 20150828 885.0 874.0 896.0 896.0 885.0 885.0 887.0 11.0 13.0 16.0 28.38 332.0 -14.0
177 FG1512.ZCE 20150831 860.0 887.0 875.0 875.0 860.0 860.0 867.0 -27.0 -20.0 38.0 65.93 310.0 -22.0
178 FG1512.ZCE 20150901 842.0 867.0 870.0 870.0 840.0 842.0 847.0 -25.0 -20.0 166.0 281.32 240.0 -70.0
179 FG1512.ZCE 20150902 848.0 847.0 848.0 848.0 848.0 848.0 848.0 1.0 1.0 2.0 3.39 238.0 -2.0
180 FG1512.ZCE 20150907 848.0 836.0 -12.0 0.0 0.0 238.0 0.0
181 FG1512.ZCE 20150908 836.0 836.0 0.0 0.0 0.0 238.0 0.0
182 FG1512.ZCE 20150909 836.0 842.0 6.0 0.0 0.0 238.0 0.0
183 FG1512.ZCE 20150910 844.0 842.0 844.0 844.0 844.0 844.0 844.0 2.0 2.0 14.0 23.63 228.0 -10.0
184 FG1512.ZCE 20150911 844.0 844.0 0.0 0.0 0.0 228.0 0.0
185 FG1512.ZCE 20150914 842.0 844.0 841.0 842.0 841.0 842.0 841.0 -2.0 -3.0 8.0 13.46 220.0 -8.0
186 FG1512.ZCE 20150915 841.0 841.0 0.0 0.0 0.0 220.0 0.0
187 FG1512.ZCE 20150916 850.0 841.0 840.0 850.0 840.0 850.0 848.0 9.0 7.0 10.0 16.96 220.0 0.0
188 FG1512.ZCE 20150917 848.0 853.0 5.0 0.0 0.0 220.0 0.0
189 FG1512.ZCE 20150918 853.0 853.0 853.0 853.0 853.0 853.0 853.0 0.0 0.0 20.0 34.12 200.0 -20.0
190 FG1512.ZCE 20150921 849.0 853.0 849.0 849.0 849.0 849.0 849.0 -4.0 -4.0 2.0 3.4 198.0 -2.0
191 FG1512.ZCE 20150922 847.0 849.0 847.0 847.0 847.0 847.0 847.0 -2.0 -2.0 12.0 20.33 186.0 -12.0
192 FG1512.ZCE 20150923 847.0 847.0 0.0 0.0 0.0 186.0 0.0
193 FG1512.ZCE 20150924 829.0 847.0 832.0 832.0 820.0 829.0 823.0 -18.0 -24.0 120.0 197.5 178.0 -8.0
194 FG1512.ZCE 20150925 839.0 823.0 827.0 841.0 827.0 839.0 834.0 16.0 11.0 48.0 80.09 180.0 2.0
195 FG1512.ZCE 20150928 834.0 834.0 834.0 834.0 834.0 834.0 834.0 0.0 0.0 2.0 3.34 178.0 -2.0
196 FG1512.ZCE 20150929 827.0 834.0 827.0 827.0 827.0 827.0 827.0 -7.0 -7.0 4.0 6.62 174.0 -4.0
197 FG1512.ZCE 20150930 827.0 827.0 0.0 0.0 0.0 174.0 0.0
198 FG1512.ZCE 20151008 825.0 827.0 825.0 825.0 825.0 825.0 825.0 -2.0 -2.0 40.0 66.0 134.0 -40.0
199 FG1512.ZCE 20151009 825.0 830.0 5.0 0.0 0.0 134.0 0.0
200 FG1512.ZCE 20151012 834.0 830.0 833.0 864.0 833.0 834.0 846.0 4.0 16.0 8.0 13.54 132.0 -2.0
201 FG1512.ZCE 20151013 846.0 846.0 846.0 846.0 846.0 846.0 846.0 0.0 0.0 20.0 33.84 112.0 -20.0
202 FG1512.ZCE 20151014 846.0 846.0 0.0 0.0 0.0 112.0 0.0
203 FG1512.ZCE 20151015 846.0 846.0 0.0 0.0 0.0 112.0 0.0
204 FG1512.ZCE 20151016 846.0 846.0 0.0 0.0 0.0 112.0 0.0
205 FG1512.ZCE 20151019 846.0 878.0 32.0 0.0 0.0 112.0 0.0
206 FG1512.ZCE 20151020 888.0 878.0 875.0 888.0 875.0 888.0 881.0 10.0 3.0 22.0 38.76 112.0 0.0
207 FG1512.ZCE 20151021 916.0 881.0 907.0 916.0 887.0 916.0 904.0 35.0 23.0 48.0 86.74 116.0 4.0
208 FG1512.ZCE 20151022 928.0 904.0 938.0 939.0 924.0 928.0 934.0 24.0 30.0 40.0 74.74 144.0 28.0
209 FG1512.ZCE 20151023 953.0 934.0 953.0 960.0 942.0 953.0 949.0 19.0 15.0 120.0 227.82 126.0 -18.0
210 FG1512.ZCE 20151026 955.0 949.0 959.0 963.0 949.0 955.0 954.0 6.0 5.0 20.0 38.15 132.0 6.0
211 FG1512.ZCE 20151027 957.0 954.0 961.0 961.0 938.0 957.0 947.0 3.0 -7.0 48.0 90.88 116.0 -16.0
212 FG1512.ZCE 20151028 925.0 947.0 946.0 947.0 925.0 925.0 938.0 -22.0 -9.0 58.0 108.86 104.0 -12.0
213 FG1512.ZCE 20151029 976.0 938.0 921.0 976.0 921.0 976.0 970.0 38.0 32.0 254.0 492.82 150.0 46.0
214 FG1512.ZCE 20151030 995.0 970.0 976.0 999.0 976.0 995.0 992.0 25.0 22.0 160.0 317.3 208.0 58.0
215 FG1512.ZCE 20151102 997.0 992.0 997.0 998.0 988.0 997.0 994.0 5.0 2.0 76.0 151.06 244.0 36.0
216 FG1512.ZCE 20151103 1005.0 994.0 999.0 1010.0 992.0 1005.0 1003.0 11.0 9.0 126.0 252.64 306.0 62.0
217 FG1512.ZCE 20151104 996.0 1003.0 1007.0 1010.0 994.0 996.0 1001.0 -7.0 -2.0 90.0 180.12 356.0 50.0
218 FG1512.ZCE 20151105 993.0 1001.0 1002.0 1002.0 978.0 993.0 993.0 -8.0 -8.0 62.0 123.1 330.0 -26.0
219 FG1512.ZCE 20151106 986.0 993.0 989.0 996.0 971.0 986.0 981.0 -7.0 -12.0 40.0 78.49 298.0 -32.0
220 FG1512.ZCE 20151109 980.0 981.0 989.0 993.0 980.0 980.0 987.0 -1.0 6.0 6.0 11.85 298.0 0.0
221 FG1512.ZCE 20151110 949.0 987.0 964.0 973.0 947.0 949.0 960.0 -38.0 -27.0 72.0 138.19 270.0 -28.0
222 FG1512.ZCE 20151111 921.0 960.0 940.0 961.0 921.0 921.0 933.0 -39.0 -27.0 62.0 115.7 218.0 -52.0
223 FG1512.ZCE 20151112 962.0 933.0 932.0 962.0 929.0 962.0 939.0 29.0 6.0 190.0 356.7 96.0 -122.0
224 FG1512.ZCE 20151113 951.0 939.0 949.0 964.0 949.0 951.0 953.0 12.0 14.0 30.0 57.16 94.0 -2.0
225 FG1512.ZCE 20151116 950.0 953.0 963.0 963.0 937.0 950.0 943.0 -3.0 -10.0 62.0 116.97 84.0 -10.0
226 FG1512.ZCE 20151117 951.0 943.0 939.0 951.0 930.0 951.0 937.0 8.0 -6.0 42.0 78.68 52.0 -32.0
227 FG1512.ZCE 20151118 959.0 937.0 951.0 959.0 935.0 959.0 946.0 22.0 9.0 42.0 79.48 38.0 -14.0
228 FG1512.ZCE 20151119 955.0 946.0 960.0 964.0 941.0 955.0 948.0 9.0 2.0 26.0 49.3 36.0 -2.0
229 FG1512.ZCE 20151120 980.0 948.0 956.0 981.0 955.0 980.0 971.0 32.0 23.0 60.0 116.58 30.0 -6.0
230 FG1512.ZCE 20151123 987.0 971.0 977.0 997.0 967.0 987.0 983.0 16.0 12.0 94.0 184.84 46.0 16.0
231 FG1512.ZCE 20151124 999.0 983.0 984.0 1003.0 950.0 999.0 983.0 16.0 0.0 28.0 55.05 46.0 0.0
232 FG1512.ZCE 20151125 990.0 983.0 1000.0 1019.0 982.0 990.0 999.0 7.0 16.0 92.0 183.78 80.0 34.0
233 FG1512.ZCE 20151126 999.0 980.0 -19.0 0.0 0.0 80.0 0.0
234 FG1512.ZCE 20151127 959.0 980.0 960.0 960.0 959.0 959.0 960.0 -21.0 -20.0 4.0 7.68 80.0 0.0
235 FG1512.ZCE 20151130 951.0 960.0 960.0 968.0 921.0 951.0 929.0 -9.0 -31.0 102.0 189.59 0.0 -80.0
236 FG1512.ZCE 20151201 929.0 929.0 0.0 0.0 0.0 0.0 0.0
237 FG1512.ZCE 20151202 929.0 929.0 0.0 0.0 0.0 0.0 0.0
238 FG1512.ZCE 20151203 929.0 929.0 0.0 0.0 0.0 0.0 0.0
239 FG1512.ZCE 20151204 929.0 929.0 0.0 0.0 0.0 0.0 0.0
240 FG1512.ZCE 20151207 929.0 929.0 0.0 0.0 0.0 0.0 0.0
241 FG1512.ZCE 20151208 929.0 929.0 0.0 0.0 0.0 0.0 0.0
242 FG1512.ZCE 20151209 929.0 929.0 0.0 0.0 0.0 0.0 0.0
243 FG1512.ZCE 20151210 929.0 929.0 0.0 0.0 0.0 0.0 0.0
244 FG1512.ZCE 20151211 929.0 929.0 0.0 0.0 0.0 0.0 0.0
245 FG1512.ZCE 20151214 929.0 929.0 0.0 0.0 0.0 0.0 0.0