fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
671b32d6f94d11605ebac388e251658bd558cac1
finance-talk/data/FG/FG1604.csv
T
fish 639dae00a0 补充 1601-1612 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:12:00 +08:00

248 lines
17 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
FG1604.ZCE,20150416,899.0,899.0,871.0,913.0,871.0,899.0,896.0,0.0,-3.0,8.0,14.33,4.0,4.0,
FG1604.ZCE,20150417,904.0,896.0,898.0,904.0,898.0,904.0,901.0,8.0,5.0,4.0,7.21,8.0,4.0,
FG1604.ZCE,20150420,,901.0,,,,,901.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150421,,901.0,,,,,901.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150422,891.0,901.0,917.0,917.0,891.0,891.0,904.0,-10.0,3.0,4.0,7.23,8.0,0.0,
FG1604.ZCE,20150423,,904.0,,,,,904.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150424,,904.0,,,,,907.0,,3.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150427,,907.0,,,,,923.0,,16.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150428,953.0,923.0,953.0,953.0,953.0,953.0,953.0,30.0,30.0,4.0,7.62,12.0,4.0,
FG1604.ZCE,20150429,,953.0,,,,,937.0,,-16.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150430,,937.0,,,,,937.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150504,,937.0,,,,,937.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150505,946.0,937.0,973.0,973.0,946.0,946.0,960.0,9.0,23.0,4.0,7.68,12.0,0.0,
FG1604.ZCE,20150506,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150507,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150508,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150511,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150512,925.0,960.0,949.0,949.0,925.0,925.0,936.0,-35.0,-24.0,20.0,37.42,12.0,0.0,
FG1604.ZCE,20150513,,936.0,,,,,936.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150514,,936.0,,,,,936.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150515,935.0,936.0,915.0,935.0,915.0,935.0,925.0,-1.0,-11.0,12.0,22.2,12.0,0.0,
FG1604.ZCE,20150518,,925.0,,,,,925.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150519,,925.0,,,,,919.0,,-6.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150520,887.0,919.0,887.0,887.0,887.0,887.0,887.0,-32.0,-32.0,2.0,3.55,10.0,-2.0,
FG1604.ZCE,20150521,,887.0,,,,,892.0,,5.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20150522,,892.0,,,,,889.0,,-3.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20150525,,889.0,,,,,889.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20150526,923.0,889.0,900.0,923.0,900.0,923.0,912.0,34.0,23.0,14.0,25.53,10.0,0.0,
FG1604.ZCE,20150527,925.0,912.0,890.0,925.0,890.0,925.0,907.0,13.0,-5.0,24.0,43.52,10.0,0.0,
FG1604.ZCE,20150528,905.0,907.0,905.0,905.0,905.0,905.0,905.0,-2.0,-2.0,4.0,7.24,6.0,-4.0,
FG1604.ZCE,20150529,,905.0,,,,,916.0,,11.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150601,931.0,916.0,910.0,947.0,910.0,931.0,924.0,15.0,8.0,20.0,36.95,6.0,0.0,
FG1604.ZCE,20150602,957.0,924.0,953.0,960.0,950.0,957.0,955.0,33.0,31.0,10.0,19.1,8.0,2.0,
FG1604.ZCE,20150603,930.0,955.0,934.0,937.0,930.0,930.0,933.0,-25.0,-22.0,8.0,14.92,4.0,-4.0,
FG1604.ZCE,20150604,915.0,933.0,915.0,915.0,915.0,915.0,915.0,-18.0,-18.0,2.0,3.66,4.0,0.0,
FG1604.ZCE,20150605,,915.0,,,,,915.0,,0.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150608,,915.0,,,,,915.0,,0.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150609,933.0,915.0,933.0,933.0,933.0,933.0,933.0,18.0,18.0,2.0,3.73,2.0,-2.0,
FG1604.ZCE,20150610,,933.0,,,,,933.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150611,,933.0,,,,,933.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150612,,933.0,,,,,924.0,,-9.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150615,,924.0,,,,,920.0,,-4.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150616,,920.0,,,,,917.0,,-3.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150617,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150618,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150619,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150623,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150624,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150625,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150626,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150629,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150630,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150701,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150702,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150703,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150706,,917.0,,,,,910.0,,-7.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150707,,910.0,,,,,896.0,,-14.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150708,868.0,896.0,860.0,868.0,860.0,868.0,864.0,-28.0,-32.0,4.0,6.91,2.0,0.0,
FG1604.ZCE,20150709,911.0,864.0,837.0,911.0,837.0,911.0,895.0,47.0,31.0,14.0,25.05,12.0,10.0,
FG1604.ZCE,20150710,,895.0,,,,,895.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150713,867.0,895.0,875.0,875.0,859.0,867.0,863.0,-28.0,-32.0,16.0,27.62,6.0,-6.0,
FG1604.ZCE,20150714,,863.0,,,,,857.0,,-6.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150715,,857.0,,,,,857.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150716,,857.0,,,,,857.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150717,,857.0,,,,,857.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150720,,857.0,,,,,865.0,,8.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150721,,865.0,,,,,867.0,,2.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150722,,867.0,,,,,867.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150723,,867.0,,,,,867.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150724,,867.0,,,,,855.0,,-12.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150727,862.0,855.0,867.0,867.0,845.0,862.0,855.0,7.0,0.0,8.0,13.68,6.0,0.0,
FG1604.ZCE,20150728,,855.0,,,,,855.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150729,,855.0,,,,,855.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150730,,855.0,,,,,855.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150731,856.0,855.0,856.0,856.0,856.0,856.0,856.0,1.0,1.0,2.0,3.42,6.0,0.0,
FG1604.ZCE,20150803,,856.0,,,,,856.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150804,,856.0,,,,,856.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150805,,856.0,,,,,856.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150806,858.0,856.0,851.0,876.0,851.0,858.0,862.0,2.0,6.0,10.0,17.24,8.0,2.0,
FG1604.ZCE,20150807,,862.0,,,,,866.0,,4.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150810,,866.0,,,,,867.0,,1.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150811,,867.0,,,,,874.0,,7.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150812,,874.0,,,,,891.0,,17.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150813,,891.0,,,,,891.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150814,905.0,891.0,905.0,905.0,905.0,905.0,905.0,14.0,14.0,2.0,3.62,8.0,0.0,
FG1604.ZCE,20150817,,905.0,,,,,897.0,,-8.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150818,,897.0,,,,,892.0,,-5.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150819,882.0,892.0,881.0,900.0,881.0,882.0,887.0,-10.0,-5.0,10.0,17.74,8.0,0.0,
FG1604.ZCE,20150820,889.0,887.0,888.0,889.0,887.0,889.0,888.0,2.0,1.0,6.0,10.66,4.0,-4.0,
FG1604.ZCE,20150821,,888.0,,,,,888.0,,0.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150824,,888.0,,,,,865.0,,-23.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150825,856.0,865.0,855.0,876.0,850.0,856.0,862.0,-9.0,-3.0,18.0,31.03,6.0,2.0,
FG1604.ZCE,20150826,,862.0,,,,,862.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150827,,862.0,,,,,862.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150828,,862.0,,,,,862.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150831,,862.0,,,,,837.0,,-25.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150901,,837.0,,,,,837.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150902,,837.0,,,,,837.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150907,,837.0,,,,,833.0,,-4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150908,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150909,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150910,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150911,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150914,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150915,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150916,,833.0,,,,,835.0,,2.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150917,,835.0,,,,,836.0,,1.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150918,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150921,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150922,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150923,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150924,,836.0,,,,,825.0,,-11.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150925,,825.0,,,,,821.0,,-4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150928,,821.0,,,,,818.0,,-3.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150929,,818.0,,,,,815.0,,-3.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150930,,815.0,,,,,811.0,,-4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151008,,811.0,,,,,811.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151009,,811.0,,,,,816.0,,5.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151012,812.0,816.0,812.0,812.0,812.0,812.0,812.0,-4.0,-4.0,2.0,3.25,6.0,0.0,
FG1604.ZCE,20151013,,812.0,,,,,812.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151014,809.0,812.0,809.0,809.0,809.0,809.0,809.0,-3.0,-3.0,2.0,3.24,8.0,2.0,
FG1604.ZCE,20151015,,809.0,,,,,809.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20151016,,809.0,,,,,809.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20151019,830.0,809.0,819.0,830.0,818.0,830.0,823.0,21.0,14.0,18.0,29.64,6.0,-2.0,
FG1604.ZCE,20151020,,823.0,,,,,823.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151021,,823.0,,,,,829.0,,6.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151022,,829.0,,,,,832.0,,3.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151023,,832.0,,,,,836.0,,4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151026,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151027,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151028,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151029,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151030,853.0,836.0,834.0,853.0,834.0,853.0,844.0,17.0,8.0,4.0,6.75,6.0,0.0,
FG1604.ZCE,20151102,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151103,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151104,844.0,844.0,844.0,844.0,844.0,844.0,844.0,0.0,0.0,2.0,3.38,6.0,0.0,
FG1604.ZCE,20151105,846.0,844.0,849.0,849.0,846.0,846.0,848.0,2.0,4.0,4.0,6.78,6.0,0.0,
FG1604.ZCE,20151106,,848.0,,,,,847.0,,-1.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151109,848.0,847.0,848.0,848.0,848.0,848.0,848.0,1.0,1.0,2.0,3.39,6.0,0.0,
FG1604.ZCE,20151110,,848.0,,,,,847.0,,-1.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151111,,847.0,,,,,847.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151112,,847.0,,,,,847.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151113,829.0,847.0,829.0,829.0,829.0,829.0,829.0,-18.0,-18.0,2.0,3.32,8.0,2.0,
FG1604.ZCE,20151116,825.0,829.0,825.0,825.0,825.0,825.0,825.0,-4.0,-4.0,2.0,3.3,8.0,0.0,
FG1604.ZCE,20151117,829.0,825.0,828.0,829.0,828.0,829.0,829.0,4.0,4.0,4.0,6.63,10.0,2.0,
FG1604.ZCE,20151118,,829.0,,,,,829.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151119,,829.0,,,,,823.0,,-6.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151120,,823.0,,,,,823.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151123,,823.0,,,,,823.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151124,790.0,823.0,790.0,825.0,790.0,790.0,804.0,-33.0,-19.0,32.0,51.48,14.0,4.0,
FG1604.ZCE,20151125,826.0,804.0,824.0,826.0,824.0,826.0,825.0,22.0,21.0,4.0,6.6,14.0,0.0,
FG1604.ZCE,20151126,821.0,825.0,838.0,838.0,821.0,821.0,830.0,-4.0,5.0,6.0,9.96,14.0,0.0,
FG1604.ZCE,20151127,830.0,830.0,830.0,830.0,830.0,830.0,830.0,0.0,0.0,2.0,3.32,16.0,2.0,
FG1604.ZCE,20151130,828.0,830.0,828.0,828.0,828.0,828.0,828.0,-2.0,-2.0,2.0,3.31,16.0,0.0,
FG1604.ZCE,20151201,,828.0,,,,,828.0,,0.0,0.0,0.0,16.0,0.0,
FG1604.ZCE,20151202,845.0,828.0,845.0,845.0,845.0,845.0,845.0,17.0,17.0,2.0,3.38,16.0,0.0,
FG1604.ZCE,20151203,842.0,845.0,840.0,847.0,815.0,842.0,835.0,-3.0,-10.0,14.0,23.39,16.0,0.0,
FG1604.ZCE,20151204,,835.0,,,,,832.0,,-3.0,0.0,0.0,16.0,0.0,
FG1604.ZCE,20151207,838.0,832.0,838.0,838.0,838.0,838.0,838.0,6.0,6.0,2.0,3.35,14.0,-2.0,
FG1604.ZCE,20151208,,838.0,,,,,836.0,,-2.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151209,,836.0,,,,,836.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151210,,836.0,,,,,827.0,,-9.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151211,,827.0,,,,,827.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151214,,827.0,,,,,836.0,,9.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151215,,836.0,,,,,836.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151216,,836.0,,,,,836.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151217,842.0,836.0,851.0,851.0,842.0,842.0,847.0,6.0,11.0,4.0,6.77,10.0,-4.0,
FG1604.ZCE,20151218,,847.0,,,,,847.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151221,,847.0,,,,,847.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151222,,847.0,,,,,847.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151223,,847.0,,,,,845.0,,-2.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151224,,845.0,,,,,845.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151225,,845.0,,,,,844.0,,-1.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151228,,844.0,,,,,837.0,,-7.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151229,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151230,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151231,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160104,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160105,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160106,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160107,845.0,837.0,823.0,845.0,823.0,845.0,831.0,8.0,-6.0,22.0,36.57,12.0,2.0,
FG1604.ZCE,20160108,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160111,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160112,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160113,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160114,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160115,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160118,865.0,831.0,836.0,865.0,836.0,865.0,851.0,34.0,20.0,4.0,6.8,14.0,2.0,
FG1604.ZCE,20160119,,851.0,,,,,863.0,,12.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160120,856.0,863.0,874.0,876.0,856.0,856.0,869.0,-7.0,6.0,6.0,10.42,10.0,-4.0,
FG1604.ZCE,20160121,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160122,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160125,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160126,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160127,853.0,869.0,855.0,855.0,853.0,853.0,854.0,-16.0,-15.0,4.0,6.83,10.0,0.0,
FG1604.ZCE,20160128,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160129,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160201,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160202,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160203,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160204,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160205,857.0,854.0,877.0,877.0,856.0,857.0,863.0,3.0,9.0,6.0,10.36,8.0,-2.0,
FG1604.ZCE,20160215,,863.0,,,,,863.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20160216,858.0,863.0,857.0,858.0,856.0,858.0,857.0,-5.0,-6.0,6.0,10.28,10.0,2.0,
FG1604.ZCE,20160217,,857.0,,,,,868.0,,11.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160218,,868.0,,,,,872.0,,4.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160219,877.0,872.0,901.0,901.0,877.0,877.0,885.0,5.0,13.0,6.0,10.62,10.0,0.0,
FG1604.ZCE,20160222,903.0,885.0,903.0,903.0,903.0,903.0,903.0,18.0,18.0,2.0,3.61,10.0,0.0,
FG1604.ZCE,20160223,904.0,903.0,899.0,904.0,899.0,904.0,902.0,1.0,-1.0,4.0,7.21,10.0,0.0,
FG1604.ZCE,20160224,,902.0,,,,,902.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160225,,902.0,,,,,902.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160226,922.0,902.0,918.0,922.0,918.0,922.0,921.0,20.0,19.0,8.0,14.73,12.0,2.0,
FG1604.ZCE,20160229,916.0,921.0,888.0,916.0,888.0,916.0,902.0,-5.0,-19.0,4.0,7.22,12.0,0.0,
FG1604.ZCE,20160301,,902.0,,,,,902.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160302,914.0,902.0,905.0,927.0,904.0,914.0,908.0,12.0,6.0,62.0,112.57,42.0,30.0,
FG1604.ZCE,20160303,,908.0,,,,,908.0,,0.0,0.0,0.0,42.0,0.0,
FG1604.ZCE,20160304,924.0,908.0,923.0,924.0,910.0,924.0,917.0,16.0,9.0,8.0,14.67,42.0,0.0,
FG1604.ZCE,20160307,954.0,917.0,901.0,954.0,901.0,954.0,936.0,37.0,19.0,32.0,59.93,42.0,0.0,
FG1604.ZCE,20160308,971.0,936.0,974.0,974.0,937.0,971.0,969.0,35.0,33.0,24.0,46.52,42.0,0.0,
FG1604.ZCE,20160309,975.0,969.0,949.0,975.0,949.0,975.0,962.0,6.0,-7.0,4.0,7.7,40.0,-2.0,
FG1604.ZCE,20160310,944.0,962.0,958.0,958.0,944.0,944.0,951.0,-18.0,-11.0,22.0,41.84,40.0,0.0,
FG1604.ZCE,20160311,957.0,951.0,942.0,968.0,913.0,957.0,940.0,6.0,-11.0,290.0,545.48,154.0,114.0,
FG1604.ZCE,20160314,960.0,940.0,970.0,971.0,957.0,960.0,961.0,20.0,21.0,144.0,276.82,18.0,-136.0,
FG1604.ZCE,20160315,,961.0,,,,,953.0,,-8.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160316,,953.0,,,,,951.0,,-2.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160317,,951.0,,,,,946.0,,-5.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160318,,946.0,,,,,946.0,,0.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160321,,946.0,,,,,946.0,,0.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160322,,946.0,,,,,929.0,,-17.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160323,,929.0,,,,,929.0,,0.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160324,900.0,929.0,930.0,931.0,900.0,900.0,920.0,-29.0,-9.0,6.0,11.04,16.0,-2.0,
FG1604.ZCE,20160325,889.0,920.0,889.0,889.0,889.0,889.0,889.0,-31.0,-31.0,2.0,3.56,14.0,-2.0,
FG1604.ZCE,20160328,,889.0,,,,,889.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160329,908.0,889.0,908.0,908.0,908.0,908.0,908.0,19.0,19.0,12.0,21.79,14.0,0.0,
FG1604.ZCE,20160330,,908.0,,,,,908.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160331,900.0,908.0,878.0,914.0,878.0,900.0,901.0,-8.0,-7.0,8.0,14.41,14.0,0.0,
FG1604.ZCE,20160401,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160405,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160406,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160407,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160408,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160411,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160412,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160413,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160414,,901.0,,,,,938.0,,37.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160415,,938.0,,,,,938.0,,0.0,0.0,0.0,0.0,-14.0,
Reference in New Issue View Git Blame Copy Permalink