fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
010d65504a6118f34fdbccd2786b2fb3c243307a
finance-talk/data/FG/FG1510.csv
T
vipg 95c8c7307b 补充 1501-1512 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:14:11 +08:00

246 lines
19 KiB
CSV
Raw Blame History

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1510.ZCE,20141022,,849.0,,,,,849.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20141023,841.0,849.0,821.0,859.0,821.0,841.0,836.0,-8.0,-13.0,34.0,56.82,16.0,16.0,
FG1510.ZCE,20141024,844.0,836.0,844.0,844.0,844.0,844.0,844.0,8.0,8.0,2.0,3.38,16.0,0.0,
FG1510.ZCE,20141027,847.0,844.0,844.0,847.0,844.0,847.0,845.0,3.0,1.0,10.0,16.9,18.0,2.0,
FG1510.ZCE,20141028,,845.0,,,,,845.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141029,,845.0,,,,,845.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141030,847.0,845.0,869.0,869.0,840.0,847.0,854.0,2.0,9.0,10.0,17.08,18.0,0.0,
FG1510.ZCE,20141031,,854.0,,,,,854.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141103,851.0,854.0,851.0,851.0,851.0,851.0,851.0,-3.0,-3.0,2.0,3.4,18.0,0.0,
FG1510.ZCE,20141104,844.0,851.0,844.0,844.0,844.0,844.0,844.0,-7.0,-7.0,2.0,3.38,18.0,0.0,
FG1510.ZCE,20141105,,844.0,,,,,844.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141106,838.0,844.0,838.0,838.0,838.0,838.0,838.0,-6.0,-6.0,2.0,3.35,18.0,0.0,
FG1510.ZCE,20141107,858.0,838.0,843.0,858.0,843.0,858.0,851.0,20.0,13.0,4.0,6.8,18.0,0.0,
FG1510.ZCE,20141110,,851.0,,,,,851.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141111,854.0,851.0,847.0,865.0,847.0,854.0,858.0,3.0,7.0,8.0,13.72,16.0,-2.0,
FG1510.ZCE,20141112,,858.0,,,,,858.0,,0.0,0.0,0.0,16.0,0.0,
FG1510.ZCE,20141113,873.0,858.0,873.0,873.0,873.0,873.0,873.0,15.0,15.0,2.0,3.49,18.0,2.0,
FG1510.ZCE,20141114,879.0,873.0,879.0,879.0,879.0,879.0,879.0,6.0,6.0,2.0,3.52,18.0,0.0,
FG1510.ZCE,20141117,,879.0,,,,,879.0,,0.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141118,,879.0,,,,,875.0,,-4.0,0.0,0.0,18.0,0.0,
FG1510.ZCE,20141119,869.0,875.0,869.0,869.0,869.0,869.0,869.0,-6.0,-6.0,6.0,10.43,18.0,0.0,
FG1510.ZCE,20141120,876.0,869.0,870.0,876.0,870.0,876.0,873.0,7.0,4.0,4.0,6.98,22.0,4.0,
FG1510.ZCE,20141121,861.0,873.0,867.0,868.0,861.0,861.0,865.0,-12.0,-8.0,6.0,10.38,22.0,0.0,
FG1510.ZCE,20141124,845.0,865.0,858.0,858.0,845.0,845.0,852.0,-20.0,-13.0,10.0,17.04,28.0,6.0,
FG1510.ZCE,20141125,,852.0,,,,,852.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141126,,852.0,,,,,852.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141127,,852.0,,,,,852.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141128,859.0,852.0,832.0,863.0,832.0,859.0,856.0,7.0,4.0,16.0,27.38,32.0,4.0,
FG1510.ZCE,20141201,855.0,856.0,855.0,855.0,855.0,855.0,855.0,-1.0,-1.0,2.0,3.42,32.0,0.0,
FG1510.ZCE,20141202,859.0,855.0,836.0,864.0,836.0,859.0,853.0,4.0,-2.0,6.0,10.24,30.0,-2.0,
FG1510.ZCE,20141203,859.0,853.0,861.0,861.0,859.0,859.0,860.0,6.0,7.0,6.0,10.32,28.0,-2.0,
FG1510.ZCE,20141204,870.0,860.0,853.0,870.0,853.0,870.0,861.0,10.0,1.0,22.0,37.88,32.0,4.0,
FG1510.ZCE,20141205,865.0,861.0,869.0,869.0,865.0,865.0,867.0,4.0,6.0,4.0,6.94,30.0,-2.0,
FG1510.ZCE,20141208,869.0,867.0,873.0,873.0,869.0,869.0,871.0,2.0,4.0,4.0,6.97,30.0,0.0,
FG1510.ZCE,20141209,877.0,871.0,868.0,877.0,867.0,877.0,870.0,6.0,-1.0,18.0,31.33,34.0,4.0,
FG1510.ZCE,20141210,872.0,870.0,871.0,872.0,871.0,872.0,871.0,2.0,1.0,8.0,13.94,34.0,0.0,
FG1510.ZCE,20141211,880.0,871.0,884.0,884.0,880.0,880.0,882.0,9.0,11.0,4.0,7.06,34.0,0.0,
FG1510.ZCE,20141212,882.0,882.0,880.0,888.0,880.0,882.0,882.0,0.0,0.0,10.0,17.65,36.0,2.0,
FG1510.ZCE,20141215,890.0,882.0,888.0,897.0,880.0,890.0,889.0,8.0,7.0,22.0,39.12,34.0,-2.0,
FG1510.ZCE,20141216,885.0,889.0,888.0,888.0,885.0,885.0,886.0,-4.0,-3.0,22.0,38.99,34.0,0.0,
FG1510.ZCE,20141217,870.0,886.0,882.0,882.0,870.0,870.0,878.0,-16.0,-8.0,6.0,10.54,34.0,0.0,
FG1510.ZCE,20141218,878.0,878.0,882.0,883.0,878.0,878.0,882.0,0.0,4.0,10.0,17.63,40.0,6.0,
FG1510.ZCE,20141219,879.0,882.0,879.0,879.0,879.0,879.0,879.0,-3.0,-3.0,2.0,3.52,40.0,0.0,
FG1510.ZCE,20141222,877.0,879.0,878.0,878.0,877.0,877.0,878.0,-2.0,-1.0,10.0,17.56,32.0,-8.0,
FG1510.ZCE,20141223,876.0,878.0,876.0,876.0,876.0,876.0,876.0,-2.0,-2.0,2.0,3.5,32.0,0.0,
FG1510.ZCE,20141224,870.0,876.0,880.0,883.0,870.0,870.0,879.0,-6.0,3.0,10.0,17.57,34.0,2.0,
FG1510.ZCE,20141225,883.0,879.0,884.0,884.0,881.0,883.0,883.0,4.0,4.0,12.0,21.19,28.0,-6.0,
FG1510.ZCE,20141226,,883.0,,,,,883.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20141229,909.0,883.0,894.0,914.0,894.0,909.0,905.0,26.0,22.0,24.0,43.46,34.0,6.0,
FG1510.ZCE,20141230,933.0,905.0,923.0,934.0,923.0,933.0,932.0,28.0,27.0,14.0,26.09,26.0,-8.0,
FG1510.ZCE,20141231,956.0,932.0,939.0,958.0,930.0,956.0,939.0,24.0,7.0,50.0,93.87,32.0,6.0,
FG1510.ZCE,20150105,946.0,939.0,941.0,946.0,932.0,946.0,943.0,7.0,4.0,14.0,26.39,30.0,-2.0,
FG1510.ZCE,20150106,943.0,943.0,942.0,966.0,942.0,943.0,949.0,0.0,6.0,16.0,30.36,28.0,-2.0,
FG1510.ZCE,20150107,933.0,949.0,933.0,933.0,933.0,933.0,933.0,-16.0,-16.0,4.0,7.46,24.0,-4.0,
FG1510.ZCE,20150108,940.0,933.0,951.0,951.0,940.0,940.0,947.0,7.0,14.0,6.0,11.37,24.0,0.0,
FG1510.ZCE,20150109,958.0,947.0,958.0,958.0,958.0,958.0,958.0,11.0,11.0,2.0,3.83,26.0,2.0,
FG1510.ZCE,20150112,919.0,958.0,928.0,928.0,919.0,919.0,926.0,-39.0,-32.0,8.0,14.81,24.0,-2.0,
FG1510.ZCE,20150113,915.0,926.0,915.0,915.0,915.0,915.0,915.0,-11.0,-11.0,4.0,7.32,20.0,-4.0,
FG1510.ZCE,20150114,925.0,915.0,914.0,926.0,914.0,925.0,923.0,10.0,8.0,14.0,25.84,28.0,8.0,
FG1510.ZCE,20150115,919.0,923.0,917.0,919.0,915.0,919.0,917.0,-4.0,-6.0,8.0,14.66,24.0,-4.0,
FG1510.ZCE,20150116,916.0,917.0,914.0,916.0,912.0,916.0,914.0,-1.0,-3.0,6.0,10.97,22.0,-2.0,
FG1510.ZCE,20150119,929.0,914.0,929.0,929.0,929.0,929.0,929.0,15.0,15.0,2.0,3.72,24.0,2.0,
FG1510.ZCE,20150120,,929.0,,,,,919.0,,-10.0,0.0,0.0,24.0,0.0,
FG1510.ZCE,20150121,910.0,919.0,909.0,910.0,907.0,910.0,909.0,-9.0,-10.0,6.0,10.9,22.0,-2.0,
FG1510.ZCE,20150122,,909.0,,,,,910.0,,1.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150123,,910.0,,,,,910.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150126,,910.0,,,,,905.0,,-5.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150127,905.0,905.0,905.0,905.0,905.0,905.0,905.0,0.0,0.0,2.0,3.62,20.0,-2.0,
FG1510.ZCE,20150128,,905.0,,,,,905.0,,0.0,0.0,0.0,20.0,0.0,
FG1510.ZCE,20150129,918.0,905.0,911.0,918.0,911.0,918.0,915.0,13.0,10.0,4.0,7.32,22.0,2.0,
FG1510.ZCE,20150130,,915.0,,,,,915.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150202,,915.0,,,,,915.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150203,924.0,915.0,924.0,924.0,924.0,924.0,924.0,9.0,9.0,2.0,3.7,22.0,0.0,
FG1510.ZCE,20150204,,924.0,,,,,924.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150205,,924.0,,,,,924.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150206,,924.0,,,,,925.0,,1.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150209,,925.0,,,,,926.0,,1.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150210,943.0,926.0,934.0,943.0,934.0,943.0,939.0,17.0,13.0,4.0,7.51,22.0,0.0,
FG1510.ZCE,20150211,952.0,939.0,937.0,952.0,937.0,952.0,945.0,13.0,6.0,4.0,7.56,22.0,0.0,
FG1510.ZCE,20150212,,945.0,,,,,945.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150213,925.0,945.0,955.0,955.0,925.0,925.0,940.0,-20.0,-5.0,4.0,7.52,22.0,0.0,
FG1510.ZCE,20150216,935.0,940.0,948.0,948.0,935.0,935.0,941.0,-5.0,1.0,28.0,52.7,22.0,0.0,
FG1510.ZCE,20150217,,941.0,,,,,941.0,,0.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150225,,941.0,,,,,935.0,,-6.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150226,,935.0,,,,,953.0,,18.0,0.0,0.0,22.0,0.0,
FG1510.ZCE,20150227,955.0,953.0,972.0,972.0,953.0,955.0,958.0,2.0,5.0,18.0,34.49,18.0,-4.0,
FG1510.ZCE,20150302,935.0,958.0,935.0,935.0,935.0,935.0,935.0,-23.0,-23.0,2.0,3.74,16.0,-2.0,
FG1510.ZCE,20150303,,935.0,,,,,935.0,,0.0,0.0,0.0,16.0,0.0,
FG1510.ZCE,20150304,948.0,935.0,948.0,948.0,948.0,948.0,948.0,13.0,13.0,2.0,3.79,14.0,-2.0,
FG1510.ZCE,20150305,,948.0,,,,,948.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150306,,948.0,,,,,946.0,,-2.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150309,,946.0,,,,,941.0,,-5.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150310,,941.0,,,,,932.0,,-9.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150311,911.0,932.0,911.0,911.0,911.0,911.0,911.0,-21.0,-21.0,20.0,36.44,34.0,20.0,
FG1510.ZCE,20150312,920.0,911.0,920.0,920.0,920.0,920.0,920.0,9.0,9.0,20.0,36.8,14.0,-20.0,
FG1510.ZCE,20150313,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150316,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150317,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150318,,920.0,,,,,920.0,,0.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150319,,920.0,,,,,934.0,,14.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150320,,934.0,,,,,944.0,,10.0,0.0,0.0,14.0,0.0,
FG1510.ZCE,20150323,951.0,944.0,961.0,963.0,951.0,951.0,957.0,7.0,13.0,48.0,91.9,28.0,14.0,
FG1510.ZCE,20150324,,957.0,,,,,957.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150325,,957.0,,,,,945.0,,-12.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150326,,945.0,,,,,946.0,,1.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150327,,946.0,,,,,946.0,,0.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150330,,946.0,,,,,961.0,,15.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150331,,961.0,,,,,950.0,,-11.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150401,,950.0,,,,,944.0,,-6.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150402,,944.0,,,,,925.0,,-19.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150403,,925.0,,,,,910.0,,-15.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150407,,910.0,,,,,898.0,,-12.0,0.0,0.0,28.0,0.0,
FG1510.ZCE,20150408,882.0,898.0,869.0,884.0,869.0,882.0,878.0,-16.0,-20.0,294.0,516.56,260.0,232.0,
FG1510.ZCE,20150409,876.0,878.0,872.0,876.0,872.0,876.0,876.0,-2.0,-2.0,80.0,140.14,338.0,78.0,
FG1510.ZCE,20150410,862.0,876.0,874.0,874.0,862.0,862.0,872.0,-14.0,-4.0,26.0,45.34,354.0,16.0,
FG1510.ZCE,20150413,893.0,872.0,886.0,893.0,880.0,893.0,888.0,21.0,16.0,12.0,21.32,350.0,-4.0,
FG1510.ZCE,20150414,887.0,888.0,887.0,887.0,887.0,887.0,887.0,-1.0,-1.0,2.0,3.55,348.0,-2.0,
FG1510.ZCE,20150415,,887.0,,,,,890.0,,3.0,0.0,0.0,348.0,0.0,
FG1510.ZCE,20150416,893.0,890.0,906.0,906.0,893.0,893.0,899.0,3.0,9.0,18.0,32.37,340.0,-8.0,
FG1510.ZCE,20150417,888.0,899.0,896.0,896.0,876.0,888.0,887.0,-11.0,-12.0,8.0,14.2,338.0,-2.0,
FG1510.ZCE,20150420,882.0,887.0,894.0,895.0,878.0,882.0,885.0,-5.0,-2.0,142.0,251.48,330.0,-8.0,
FG1510.ZCE,20150421,890.0,885.0,890.0,890.0,890.0,890.0,890.0,5.0,5.0,2.0,3.56,330.0,0.0,
FG1510.ZCE,20150422,908.0,890.0,894.0,908.0,894.0,908.0,895.0,18.0,5.0,22.0,39.39,350.0,20.0,
FG1510.ZCE,20150423,,895.0,,,,,898.0,,3.0,0.0,0.0,350.0,0.0,
FG1510.ZCE,20150424,,898.0,,,,,919.0,,21.0,0.0,0.0,350.0,0.0,
FG1510.ZCE,20150427,946.0,919.0,944.0,953.0,930.0,946.0,943.0,27.0,24.0,44.0,83.02,332.0,-18.0,
FG1510.ZCE,20150428,946.0,943.0,942.0,946.0,936.0,946.0,941.0,3.0,-2.0,20.0,37.64,332.0,0.0,
FG1510.ZCE,20150429,934.0,941.0,936.0,936.0,934.0,934.0,935.0,-7.0,-6.0,4.0,7.48,332.0,0.0,
FG1510.ZCE,20150430,938.0,935.0,929.0,943.0,929.0,938.0,934.0,3.0,-1.0,14.0,26.14,330.0,-2.0,
FG1510.ZCE,20150504,938.0,934.0,940.0,940.0,938.0,938.0,939.0,4.0,5.0,12.0,22.53,330.0,0.0,
FG1510.ZCE,20150505,942.0,939.0,967.0,967.0,942.0,942.0,953.0,3.0,14.0,20.0,38.12,318.0,-12.0,
FG1510.ZCE,20150506,945.0,953.0,945.0,945.0,945.0,945.0,945.0,-8.0,-8.0,2.0,3.78,318.0,0.0,
FG1510.ZCE,20150507,,945.0,,,,,945.0,,0.0,0.0,0.0,318.0,0.0,
FG1510.ZCE,20150508,,945.0,,,,,947.0,,2.0,0.0,0.0,318.0,0.0,
FG1510.ZCE,20150511,,947.0,,,,,947.0,,0.0,0.0,0.0,318.0,0.0,
FG1510.ZCE,20150512,946.0,947.0,944.0,946.0,944.0,946.0,945.0,-1.0,-2.0,8.0,15.11,312.0,-6.0,
FG1510.ZCE,20150513,940.0,945.0,940.0,940.0,940.0,940.0,940.0,-5.0,-5.0,20.0,37.6,294.0,-18.0,
FG1510.ZCE,20150514,930.0,940.0,940.0,944.0,930.0,930.0,940.0,-10.0,0.0,48.0,90.24,300.0,6.0,
FG1510.ZCE,20150515,944.0,940.0,950.0,954.0,938.0,944.0,944.0,4.0,4.0,30.0,56.66,302.0,2.0,
FG1510.ZCE,20150518,,944.0,,,,,943.0,,-1.0,0.0,0.0,302.0,0.0,
FG1510.ZCE,20150519,940.0,943.0,940.0,940.0,940.0,940.0,940.0,-3.0,-3.0,20.0,37.6,290.0,-12.0,
FG1510.ZCE,20150520,915.0,940.0,919.0,932.0,915.0,915.0,919.0,-25.0,-21.0,54.0,99.28,274.0,-16.0,
FG1510.ZCE,20150521,927.0,919.0,927.0,927.0,927.0,927.0,927.0,8.0,8.0,2.0,3.71,274.0,0.0,
FG1510.ZCE,20150522,,927.0,,,,,927.0,,0.0,0.0,0.0,274.0,0.0,
FG1510.ZCE,20150525,926.0,927.0,929.0,929.0,926.0,926.0,928.0,-1.0,1.0,4.0,7.42,270.0,-4.0,
FG1510.ZCE,20150526,,928.0,,,,,925.0,,-3.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150527,,925.0,,,,,925.0,,0.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150528,,925.0,,,,,941.0,,16.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150529,,941.0,,,,,945.0,,4.0,0.0,0.0,270.0,0.0,
FG1510.ZCE,20150601,946.0,945.0,942.0,953.0,942.0,946.0,949.0,1.0,4.0,14.0,26.57,266.0,-4.0,
FG1510.ZCE,20150602,962.0,949.0,935.0,962.0,935.0,962.0,951.0,13.0,2.0,10.0,19.02,256.0,-10.0,
FG1510.ZCE,20150603,,951.0,,,,,951.0,,0.0,0.0,0.0,256.0,0.0,
FG1510.ZCE,20150604,949.0,951.0,937.0,951.0,937.0,949.0,948.0,-2.0,-3.0,14.0,26.54,248.0,-8.0,
FG1510.ZCE,20150605,,948.0,,,,,948.0,,0.0,0.0,0.0,248.0,0.0,
FG1510.ZCE,20150608,955.0,948.0,955.0,955.0,955.0,955.0,955.0,7.0,7.0,8.0,15.28,240.0,-8.0,
FG1510.ZCE,20150609,,955.0,,,,,955.0,,0.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150610,946.0,955.0,965.0,965.0,946.0,946.0,956.0,-9.0,1.0,4.0,7.64,240.0,0.0,
FG1510.ZCE,20150611,,956.0,,,,,956.0,,0.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150612,,956.0,,,,,956.0,,0.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150615,,956.0,,,,,955.0,,-1.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150616,,955.0,,,,,945.0,,-10.0,0.0,0.0,240.0,0.0,
FG1510.ZCE,20150617,936.0,945.0,936.0,936.0,936.0,936.0,936.0,-9.0,-9.0,4.0,7.49,240.0,0.0,
FG1510.ZCE,20150618,947.0,936.0,928.0,950.0,928.0,947.0,947.0,11.0,11.0,58.0,109.84,206.0,-34.0,
FG1510.ZCE,20150619,932.0,947.0,941.0,941.0,932.0,932.0,938.0,-15.0,-9.0,28.0,52.51,218.0,12.0,
FG1510.ZCE,20150623,932.0,938.0,931.0,945.0,931.0,932.0,937.0,-6.0,-1.0,22.0,41.23,222.0,4.0,
FG1510.ZCE,20150624,940.0,937.0,939.0,940.0,939.0,940.0,939.0,3.0,2.0,12.0,22.54,210.0,-12.0,
FG1510.ZCE,20150625,936.0,939.0,936.0,936.0,936.0,936.0,936.0,-3.0,-3.0,2.0,3.74,212.0,2.0,
FG1510.ZCE,20150626,926.0,936.0,928.0,937.0,926.0,926.0,929.0,-10.0,-7.0,22.0,40.9,204.0,-8.0,
FG1510.ZCE,20150629,932.0,929.0,932.0,932.0,932.0,932.0,932.0,3.0,3.0,6.0,11.18,198.0,-6.0,
FG1510.ZCE,20150630,926.0,932.0,924.0,926.0,914.0,926.0,921.0,-6.0,-11.0,14.0,25.79,198.0,0.0,
FG1510.ZCE,20150701,918.0,921.0,905.0,923.0,905.0,918.0,916.0,-3.0,-5.0,60.0,109.92,158.0,-40.0,
FG1510.ZCE,20150702,,916.0,,,,,916.0,,0.0,0.0,0.0,158.0,0.0,
FG1510.ZCE,20150703,930.0,916.0,927.0,930.0,924.0,930.0,928.0,14.0,12.0,62.0,115.03,136.0,-22.0,
FG1510.ZCE,20150706,911.0,928.0,920.0,926.0,911.0,911.0,922.0,-17.0,-6.0,36.0,66.38,136.0,0.0,
FG1510.ZCE,20150707,898.0,922.0,910.0,915.0,885.0,898.0,906.0,-24.0,-16.0,34.0,61.63,142.0,6.0,
FG1510.ZCE,20150708,869.0,906.0,872.0,877.0,869.0,869.0,869.0,-37.0,-37.0,90.0,156.5,60.0,-82.0,
FG1510.ZCE,20150709,889.0,869.0,930.0,930.0,816.0,889.0,882.0,20.0,13.0,58.0,102.29,56.0,-4.0,
FG1510.ZCE,20150710,893.0,882.0,895.0,909.0,889.0,893.0,898.0,11.0,16.0,14.0,25.16,54.0,-2.0,
FG1510.ZCE,20150713,892.0,898.0,892.0,892.0,892.0,892.0,892.0,-6.0,-6.0,2.0,3.57,54.0,0.0,
FG1510.ZCE,20150714,888.0,892.0,892.0,892.0,888.0,888.0,891.0,-4.0,-1.0,24.0,42.75,54.0,0.0,
FG1510.ZCE,20150715,891.0,891.0,884.0,901.0,884.0,891.0,891.0,0.0,0.0,22.0,39.22,54.0,0.0,
FG1510.ZCE,20150716,882.0,891.0,890.0,890.0,872.0,882.0,881.0,-9.0,-10.0,42.0,74.02,72.0,18.0,
FG1510.ZCE,20150717,883.0,881.0,882.0,897.0,860.0,883.0,876.0,2.0,-5.0,208.0,364.55,94.0,22.0,
FG1510.ZCE,20150720,876.0,876.0,876.0,876.0,876.0,876.0,876.0,0.0,0.0,2.0,3.5,92.0,-2.0,
FG1510.ZCE,20150721,875.0,876.0,880.0,880.0,875.0,875.0,876.0,-1.0,0.0,48.0,84.11,108.0,16.0,
FG1510.ZCE,20150722,878.0,876.0,878.0,878.0,878.0,878.0,878.0,2.0,2.0,2.0,3.51,108.0,0.0,
FG1510.ZCE,20150723,870.0,878.0,870.0,870.0,870.0,870.0,870.0,-8.0,-8.0,6.0,10.44,108.0,0.0,
FG1510.ZCE,20150724,852.0,870.0,858.0,862.0,852.0,852.0,856.0,-18.0,-14.0,42.0,71.94,120.0,12.0,
FG1510.ZCE,20150727,872.0,856.0,840.0,872.0,840.0,872.0,853.0,16.0,-3.0,18.0,30.7,114.0,-6.0,
FG1510.ZCE,20150728,,853.0,,,,,856.0,,3.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150729,,856.0,,,,,868.0,,12.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150730,,868.0,,,,,868.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150731,,868.0,,,,,871.0,,3.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150803,,871.0,,,,,871.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150804,,871.0,,,,,871.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150805,,871.0,,,,,884.0,,13.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150806,,884.0,,,,,884.0,,0.0,0.0,0.0,114.0,0.0,
FG1510.ZCE,20150807,883.0,884.0,883.0,883.0,883.0,883.0,883.0,-1.0,-1.0,2.0,3.53,112.0,-2.0,
FG1510.ZCE,20150810,892.0,883.0,887.0,916.0,887.0,892.0,902.0,9.0,19.0,320.0,577.04,162.0,50.0,
FG1510.ZCE,20150811,,902.0,,,,,902.0,,0.0,0.0,0.0,162.0,0.0,
FG1510.ZCE,20150812,905.0,902.0,905.0,905.0,905.0,905.0,905.0,3.0,3.0,2.0,3.62,160.0,-2.0,
FG1510.ZCE,20150813,903.0,905.0,903.0,903.0,903.0,903.0,903.0,-2.0,-2.0,6.0,10.84,160.0,0.0,
FG1510.ZCE,20150814,,903.0,,,,,903.0,,0.0,0.0,0.0,160.0,0.0,
FG1510.ZCE,20150817,,903.0,,,,,901.0,,-2.0,0.0,0.0,160.0,0.0,
FG1510.ZCE,20150818,,901.0,,,,,899.0,,-2.0,0.0,0.0,160.0,0.0,
FG1510.ZCE,20150819,893.0,899.0,899.0,899.0,877.0,893.0,897.0,-6.0,-2.0,34.0,61.02,130.0,-30.0,
FG1510.ZCE,20150820,,897.0,,,,,897.0,,0.0,0.0,0.0,130.0,0.0,
FG1510.ZCE,20150821,,897.0,,,,,897.0,,0.0,0.0,0.0,130.0,0.0,
FG1510.ZCE,20150824,866.0,897.0,874.0,898.0,866.0,866.0,879.0,-31.0,-18.0,22.0,38.66,116.0,-14.0,
FG1510.ZCE,20150825,888.0,879.0,904.0,904.0,861.0,888.0,885.0,9.0,6.0,16.0,28.31,114.0,-2.0,
FG1510.ZCE,20150826,875.0,885.0,875.0,875.0,875.0,875.0,875.0,-10.0,-10.0,2.0,3.5,112.0,-2.0,
FG1510.ZCE,20150827,,875.0,,,,,875.0,,0.0,0.0,0.0,112.0,0.0,
FG1510.ZCE,20150828,899.0,875.0,899.0,899.0,899.0,899.0,899.0,24.0,24.0,2.0,3.6,112.0,0.0,
FG1510.ZCE,20150831,863.0,899.0,865.0,875.0,863.0,863.0,868.0,-36.0,-31.0,58.0,100.72,116.0,4.0,
FG1510.ZCE,20150901,821.0,868.0,819.0,853.0,819.0,821.0,835.0,-47.0,-33.0,20.0,33.41,116.0,0.0,
FG1510.ZCE,20150902,822.0,835.0,820.0,822.0,820.0,822.0,821.0,-13.0,-14.0,12.0,19.71,112.0,-4.0,
FG1510.ZCE,20150907,,821.0,,,,,821.0,,0.0,0.0,0.0,112.0,0.0,
FG1510.ZCE,20150908,846.0,821.0,849.0,849.0,846.0,846.0,847.0,25.0,26.0,6.0,10.16,106.0,-6.0,
FG1510.ZCE,20150909,840.0,847.0,840.0,840.0,840.0,840.0,840.0,-7.0,-7.0,2.0,3.36,106.0,0.0,
FG1510.ZCE,20150910,849.0,840.0,849.0,849.0,849.0,849.0,849.0,9.0,9.0,4.0,6.79,106.0,0.0,
FG1510.ZCE,20150911,842.0,849.0,837.0,842.0,826.0,842.0,837.0,-7.0,-12.0,12.0,20.08,108.0,2.0,
FG1510.ZCE,20150914,836.0,837.0,856.0,856.0,836.0,836.0,848.0,-1.0,11.0,14.0,23.76,108.0,0.0,
FG1510.ZCE,20150915,849.0,848.0,849.0,849.0,849.0,849.0,849.0,1.0,1.0,6.0,10.19,102.0,-6.0,
FG1510.ZCE,20150916,,849.0,,,,,849.0,,0.0,0.0,0.0,102.0,0.0,
FG1510.ZCE,20150917,,849.0,,,,,849.0,,0.0,0.0,0.0,102.0,0.0,
FG1510.ZCE,20150918,859.0,849.0,859.0,859.0,859.0,859.0,859.0,10.0,10.0,2.0,3.44,100.0,-2.0,
FG1510.ZCE,20150921,841.0,859.0,845.0,845.0,841.0,841.0,843.0,-18.0,-16.0,22.0,37.09,100.0,0.0,
FG1510.ZCE,20150922,832.0,843.0,835.0,835.0,832.0,832.0,833.0,-11.0,-10.0,18.0,29.99,100.0,0.0,
FG1510.ZCE,20150923,834.0,833.0,830.0,834.0,830.0,834.0,831.0,1.0,-2.0,14.0,23.26,88.0,-12.0,
FG1510.ZCE,20150924,820.0,831.0,830.0,830.0,820.0,820.0,823.0,-11.0,-8.0,24.0,39.48,64.0,-24.0,
FG1510.ZCE,20150925,820.0,823.0,820.0,820.0,820.0,820.0,820.0,-3.0,-3.0,16.0,26.24,48.0,-16.0,
FG1510.ZCE,20150928,853.0,820.0,835.0,853.0,820.0,853.0,836.0,33.0,16.0,52.0,86.89,2.0,-46.0,
FG1510.ZCE,20150929,870.0,836.0,802.0,870.0,802.0,870.0,851.0,34.0,15.0,10.0,17.01,0.0,-2.0,
FG1510.ZCE,20150930,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151008,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151009,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151012,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151013,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151014,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151015,,851.0,,,,,851.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151016,,851.0,,,,,886.0,,35.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151019,,886.0,,,,,886.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151020,,886.0,,,,,886.0,,0.0,0.0,0.0,0.0,0.0,
FG1510.ZCE,20151021,,886.0,,,,,886.0,,0.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink