fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5c17b6ba07b24054e4ad927de0e7416052d18ec
finance-talk/data/FG/FG1607.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

247 lines
18 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
FG1607.ZCE,20150715,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150716,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150717,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150720,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150721,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150722,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150723,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150724,,889.0,,,,,883.0,,-6.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150727,,883.0,,,,,883.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150728,,883.0,,,,,895.0,,12.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150729,,895.0,,,,,891.0,,-4.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150730,,891.0,,,,,891.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150731,,891.0,,,,,889.0,,-2.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150803,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150804,,889.0,840.0,891.0,840.0,869.0,867.0,-20.0,-22.0,6.0,10.4,0.0,0.0,
FG1607.ZCE,20150805,869.0,867.0,,,,,867.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150806,,867.0,,,,,867.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150807,,867.0,,,,,868.0,,1.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150810,,868.0,901.0,901.0,875.0,875.0,888.0,7.0,20.0,4.0,7.1,0.0,0.0,
FG1607.ZCE,20150811,875.0,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150812,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150813,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150814,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150817,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150818,,888.0,,,,,879.0,,-9.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150819,,879.0,858.0,894.0,858.0,877.0,879.0,-2.0,0.0,56.0,98.42,2.0,2.0,
FG1607.ZCE,20150820,877.0,879.0,,,,,879.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150821,,879.0,,,,,879.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150824,,879.0,,,,,856.0,,-23.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150825,,856.0,,,,,847.0,,-9.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150826,,847.0,,,,,847.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150827,,847.0,,,,,847.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150828,,847.0,,,,,862.0,,15.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150831,,862.0,837.0,837.0,837.0,837.0,837.0,-25.0,-25.0,2.0,3.35,2.0,0.0,
FG1607.ZCE,20150901,837.0,837.0,,,,,837.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150902,,837.0,826.0,855.0,826.0,851.0,844.0,14.0,7.0,6.0,10.13,2.0,0.0,
FG1607.ZCE,20150907,851.0,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150908,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150909,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150910,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150914,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150915,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150916,,844.0,823.0,856.0,823.0,856.0,840.0,12.0,-4.0,4.0,6.72,4.0,2.0,
FG1607.ZCE,20150917,856.0,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150918,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150921,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150922,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150923,,840.0,825.0,848.0,825.0,848.0,837.0,8.0,-3.0,16.0,26.77,4.0,0.0,
FG1607.ZCE,20150924,848.0,837.0,,,,,832.0,,-5.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150925,,832.0,,,,,832.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150928,,832.0,831.0,831.0,831.0,831.0,831.0,-1.0,-1.0,2.0,3.32,6.0,2.0,
FG1607.ZCE,20150929,831.0,831.0,,,,,830.0,,-1.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20150930,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151008,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151009,,830.0,,,,,837.0,,7.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151012,,837.0,820.0,820.0,820.0,820.0,820.0,-17.0,-17.0,2.0,3.28,6.0,0.0,
FG1607.ZCE,20151013,820.0,820.0,835.0,835.0,834.0,835.0,835.0,15.0,15.0,34.0,56.77,36.0,30.0,
FG1607.ZCE,20151014,835.0,835.0,841.0,841.0,836.0,836.0,839.0,1.0,4.0,4.0,6.71,40.0,4.0,
FG1607.ZCE,20151015,836.0,839.0,,,,,839.0,,0.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151016,,839.0,844.0,844.0,844.0,844.0,844.0,5.0,5.0,2.0,3.38,40.0,0.0,
FG1607.ZCE,20151019,844.0,844.0,857.0,857.0,857.0,857.0,857.0,13.0,13.0,2.0,3.43,40.0,0.0,
FG1607.ZCE,20151020,857.0,857.0,,,,,856.0,,-1.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151021,,856.0,,,,,856.0,,0.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151022,,856.0,873.0,873.0,854.0,868.0,864.0,12.0,8.0,18.0,31.11,46.0,6.0,
FG1607.ZCE,20151023,868.0,864.0,857.0,857.0,857.0,857.0,857.0,-7.0,-7.0,2.0,3.43,46.0,0.0,
FG1607.ZCE,20151026,857.0,857.0,,,,,857.0,,0.0,0.0,0.0,46.0,0.0,
FG1607.ZCE,20151027,,857.0,846.0,846.0,846.0,846.0,846.0,-11.0,-11.0,2.0,3.38,44.0,-2.0,
FG1607.ZCE,20151028,846.0,846.0,858.0,858.0,858.0,858.0,858.0,12.0,12.0,2.0,3.43,46.0,2.0,
FG1607.ZCE,20151029,858.0,858.0,,,,,858.0,,0.0,0.0,0.0,46.0,0.0,
FG1607.ZCE,20151030,,858.0,865.0,865.0,854.0,858.0,859.0,0.0,1.0,6.0,10.31,46.0,0.0,
FG1607.ZCE,20151102,858.0,859.0,859.0,859.0,859.0,859.0,859.0,0.0,0.0,2.0,3.44,48.0,2.0,
FG1607.ZCE,20151103,859.0,859.0,860.0,861.0,860.0,861.0,861.0,2.0,2.0,4.0,6.88,52.0,4.0,
FG1607.ZCE,20151104,861.0,861.0,878.0,880.0,868.0,874.0,875.0,13.0,14.0,16.0,27.98,58.0,6.0,
FG1607.ZCE,20151105,874.0,875.0,,,,,866.0,,-9.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151106,,866.0,,,,,860.0,,-6.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151109,,860.0,,,,,860.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151110,,860.0,,,,,860.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151111,,860.0,856.0,856.0,856.0,856.0,856.0,-4.0,-4.0,2.0,3.42,58.0,0.0,
FG1607.ZCE,20151112,856.0,856.0,,,,,856.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151113,,856.0,849.0,849.0,849.0,849.0,849.0,-7.0,-7.0,2.0,3.4,58.0,0.0,
FG1607.ZCE,20151116,849.0,849.0,848.0,848.0,848.0,848.0,848.0,-1.0,-1.0,4.0,6.78,58.0,0.0,
FG1607.ZCE,20151117,848.0,848.0,842.0,844.0,837.0,844.0,841.0,-4.0,-7.0,12.0,20.19,54.0,-4.0,
FG1607.ZCE,20151118,844.0,841.0,,,,,841.0,,0.0,0.0,0.0,54.0,0.0,
FG1607.ZCE,20151119,,841.0,838.0,838.0,838.0,838.0,838.0,-3.0,-3.0,2.0,3.35,54.0,0.0,
FG1607.ZCE,20151120,838.0,838.0,,,,,838.0,,0.0,0.0,0.0,54.0,0.0,
FG1607.ZCE,20151123,,838.0,823.0,823.0,817.0,818.0,819.0,-20.0,-19.0,6.0,9.83,50.0,-4.0,
FG1607.ZCE,20151124,818.0,819.0,809.0,821.0,809.0,821.0,815.0,2.0,-4.0,4.0,6.52,52.0,2.0,
FG1607.ZCE,20151125,821.0,815.0,,,,,838.0,,23.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151126,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151127,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151130,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151201,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151202,,838.0,851.0,852.0,851.0,852.0,852.0,14.0,14.0,4.0,6.81,50.0,-2.0,
FG1607.ZCE,20151203,852.0,852.0,841.0,841.0,841.0,841.0,841.0,-11.0,-11.0,2.0,3.36,50.0,0.0,
FG1607.ZCE,20151204,841.0,841.0,830.0,836.0,809.0,836.0,820.0,-5.0,-21.0,24.0,39.38,52.0,2.0,
FG1607.ZCE,20151207,836.0,820.0,836.0,841.0,831.0,841.0,834.0,21.0,14.0,42.0,70.02,70.0,18.0,
FG1607.ZCE,20151208,841.0,834.0,842.0,847.0,842.0,847.0,845.0,13.0,11.0,4.0,6.76,72.0,2.0,
FG1607.ZCE,20151209,847.0,845.0,839.0,839.0,839.0,839.0,839.0,-6.0,-6.0,2.0,3.36,72.0,0.0,
FG1607.ZCE,20151210,839.0,839.0,,,,,839.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151211,,839.0,,,,,841.0,,2.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151214,,841.0,,,,,841.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151215,,841.0,,,,,841.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151216,,841.0,,,,,842.0,,1.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151217,,842.0,,,,,842.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151218,,842.0,,,,,849.0,,7.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151221,,849.0,862.0,862.0,860.0,860.0,861.0,11.0,12.0,4.0,6.89,72.0,0.0,
FG1607.ZCE,20151222,860.0,861.0,867.0,871.0,867.0,871.0,869.0,10.0,8.0,4.0,6.95,70.0,-2.0,
FG1607.ZCE,20151223,871.0,869.0,871.0,871.0,871.0,871.0,871.0,2.0,2.0,2.0,3.48,72.0,2.0,
FG1607.ZCE,20151224,871.0,871.0,871.0,874.0,871.0,874.0,873.0,3.0,2.0,8.0,13.96,76.0,4.0,
FG1607.ZCE,20151225,874.0,873.0,872.0,872.0,872.0,872.0,872.0,-1.0,-1.0,4.0,6.98,76.0,0.0,
FG1607.ZCE,20151228,872.0,872.0,,,,,867.0,,-5.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151229,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151230,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151231,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160104,,867.0,,,,,865.0,,-2.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160105,,865.0,,,,,865.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160106,,865.0,,,,,864.0,,-1.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160107,,864.0,864.0,864.0,864.0,864.0,864.0,0.0,0.0,2.0,3.46,76.0,0.0,
FG1607.ZCE,20160108,864.0,864.0,875.0,875.0,875.0,875.0,875.0,11.0,11.0,2.0,3.5,78.0,2.0,
FG1607.ZCE,20160111,875.0,875.0,,,,,872.0,,-3.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160112,,872.0,,,,,869.0,,-3.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160113,,869.0,,,,,867.0,,-2.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160114,,867.0,866.0,866.0,866.0,866.0,866.0,-1.0,-1.0,2.0,3.46,80.0,2.0,
FG1607.ZCE,20160115,866.0,866.0,,,,,866.0,,0.0,0.0,0.0,80.0,0.0,
FG1607.ZCE,20160118,,866.0,,,,,883.0,,17.0,0.0,0.0,80.0,0.0,
FG1607.ZCE,20160119,,883.0,881.0,886.0,881.0,886.0,885.0,3.0,2.0,8.0,14.16,86.0,6.0,
FG1607.ZCE,20160120,886.0,885.0,,,,,885.0,,0.0,0.0,0.0,86.0,0.0,
FG1607.ZCE,20160121,,885.0,882.0,882.0,881.0,881.0,882.0,-4.0,-3.0,4.0,7.05,86.0,0.0,
FG1607.ZCE,20160122,881.0,882.0,,,,,893.0,,11.0,0.0,0.0,86.0,0.0,
FG1607.ZCE,20160125,,893.0,889.0,891.0,889.0,891.0,890.0,-2.0,-3.0,12.0,21.36,92.0,6.0,
FG1607.ZCE,20160126,891.0,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160127,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160128,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160129,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160201,,890.0,,,,,888.0,,-2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160202,,888.0,,,,,886.0,,-2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160203,,886.0,,,,,886.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160204,,886.0,,,,,889.0,,3.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160205,,889.0,,,,,891.0,,2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160215,,891.0,,,,,891.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160216,,891.0,891.0,896.0,890.0,896.0,892.0,5.0,1.0,14.0,24.96,96.0,4.0,
FG1607.ZCE,20160217,896.0,892.0,892.0,907.0,892.0,907.0,897.0,15.0,5.0,10.0,17.94,100.0,4.0,
FG1607.ZCE,20160218,907.0,897.0,907.0,914.0,906.0,914.0,908.0,17.0,11.0,14.0,25.44,112.0,12.0,
FG1607.ZCE,20160219,914.0,908.0,908.0,919.0,908.0,915.0,913.0,7.0,5.0,14.0,25.55,120.0,8.0,
FG1607.ZCE,20160222,915.0,913.0,934.0,938.0,923.0,927.0,934.0,14.0,21.0,18.0,33.61,116.0,-4.0,
FG1607.ZCE,20160223,927.0,934.0,925.0,925.0,921.0,921.0,923.0,-13.0,-11.0,4.0,7.38,118.0,2.0,
FG1607.ZCE,20160224,921.0,923.0,,,,,928.0,,5.0,0.0,0.0,118.0,0.0,
FG1607.ZCE,20160225,,928.0,927.0,942.0,927.0,934.0,932.0,6.0,4.0,32.0,59.66,128.0,10.0,
FG1607.ZCE,20160226,934.0,932.0,933.0,933.0,928.0,930.0,932.0,-2.0,0.0,16.0,29.82,126.0,-2.0,
FG1607.ZCE,20160229,930.0,932.0,,,,,932.0,,0.0,0.0,0.0,126.0,0.0,
FG1607.ZCE,20160301,,932.0,941.0,941.0,940.0,941.0,941.0,9.0,9.0,6.0,11.29,128.0,2.0,
FG1607.ZCE,20160302,941.0,941.0,,,,,941.0,,0.0,0.0,0.0,128.0,0.0,
FG1607.ZCE,20160303,,941.0,930.0,954.0,930.0,944.0,941.0,3.0,0.0,26.0,48.91,126.0,-2.0,
FG1607.ZCE,20160304,944.0,941.0,937.0,946.0,937.0,944.0,939.0,3.0,-2.0,24.0,45.07,130.0,4.0,
FG1607.ZCE,20160307,944.0,939.0,952.0,977.0,952.0,977.0,965.0,38.0,26.0,4.0,7.72,128.0,-2.0,
FG1607.ZCE,20160308,977.0,965.0,1004.0,1004.0,979.0,997.0,1002.0,32.0,37.0,36.0,72.14,124.0,-4.0,
FG1607.ZCE,20160309,997.0,1002.0,985.0,985.0,982.0,982.0,984.0,-20.0,-18.0,4.0,7.87,124.0,0.0,
FG1607.ZCE,20160310,982.0,984.0,992.0,992.0,992.0,992.0,992.0,8.0,8.0,2.0,3.97,124.0,0.0,
FG1607.ZCE,20160311,992.0,992.0,985.0,985.0,985.0,985.0,985.0,-7.0,-7.0,2.0,3.94,124.0,0.0,
FG1607.ZCE,20160314,985.0,985.0,,,,,984.0,,-1.0,0.0,0.0,124.0,0.0,
FG1607.ZCE,20160315,,984.0,971.0,971.0,971.0,971.0,971.0,-13.0,-13.0,2.0,3.88,122.0,-2.0,
FG1607.ZCE,20160316,971.0,971.0,966.0,970.0,966.0,970.0,967.0,-1.0,-4.0,10.0,19.34,124.0,2.0,
FG1607.ZCE,20160317,970.0,967.0,970.0,970.0,965.0,965.0,968.0,-2.0,1.0,6.0,11.62,124.0,0.0,
FG1607.ZCE,20160318,965.0,968.0,988.0,988.0,988.0,988.0,988.0,20.0,20.0,2.0,3.95,126.0,2.0,
FG1607.ZCE,20160321,988.0,988.0,976.0,986.0,976.0,986.0,979.0,-2.0,-9.0,6.0,11.75,128.0,2.0,
FG1607.ZCE,20160322,986.0,979.0,971.0,974.0,971.0,974.0,973.0,-5.0,-6.0,4.0,7.78,130.0,2.0,
FG1607.ZCE,20160323,974.0,973.0,986.0,986.0,978.0,978.0,982.0,5.0,9.0,4.0,7.86,134.0,4.0,
FG1607.ZCE,20160324,978.0,982.0,976.0,976.0,959.0,959.0,971.0,-23.0,-11.0,8.0,15.53,138.0,4.0,
FG1607.ZCE,20160325,959.0,971.0,956.0,960.0,951.0,960.0,956.0,-11.0,-15.0,6.0,11.47,140.0,2.0,
FG1607.ZCE,20160328,960.0,956.0,,,,,956.0,,0.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160329,,956.0,,,,,956.0,,0.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160330,,956.0,,,,,960.0,,4.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160331,,960.0,963.0,963.0,963.0,963.0,963.0,3.0,3.0,2.0,3.85,142.0,2.0,
FG1607.ZCE,20160401,963.0,963.0,,,,,966.0,,3.0,0.0,0.0,142.0,0.0,
FG1607.ZCE,20160405,,966.0,,,,,966.0,,0.0,0.0,0.0,142.0,0.0,
FG1607.ZCE,20160406,,966.0,969.0,971.0,969.0,971.0,970.0,5.0,4.0,10.0,19.4,132.0,-10.0,
FG1607.ZCE,20160407,971.0,970.0,971.0,995.0,971.0,976.0,980.0,6.0,10.0,62.0,121.46,112.0,-20.0,
FG1607.ZCE,20160408,976.0,980.0,973.0,973.0,970.0,970.0,971.0,-10.0,-9.0,8.0,15.54,116.0,4.0,
FG1607.ZCE,20160411,970.0,971.0,978.0,989.0,975.0,975.0,981.0,4.0,10.0,16.0,31.4,106.0,-10.0,
FG1607.ZCE,20160412,975.0,981.0,,,,,984.0,,3.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160413,,984.0,1000.0,1000.0,996.0,996.0,998.0,12.0,14.0,4.0,7.98,104.0,-2.0,
FG1607.ZCE,20160414,996.0,998.0,,,,,998.0,,0.0,0.0,0.0,104.0,0.0,
FG1607.ZCE,20160415,,998.0,1017.0,1018.0,1017.0,1018.0,1018.0,20.0,20.0,32.0,65.15,106.0,2.0,
FG1607.ZCE,20160418,1018.0,1018.0,,,,,1009.0,,-9.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160419,,1009.0,1002.0,1002.0,1002.0,1002.0,1002.0,-7.0,-7.0,2.0,4.01,106.0,0.0,
FG1607.ZCE,20160420,1002.0,1002.0,1004.0,1020.0,1004.0,1020.0,1012.0,18.0,10.0,4.0,8.1,108.0,2.0,
FG1607.ZCE,20160421,1020.0,1012.0,,,,,1027.0,,15.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160422,,1027.0,,,,,1027.0,,0.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160425,,1027.0,,,,,1027.0,,0.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160426,,1027.0,1020.0,1024.0,998.0,998.0,1014.0,-29.0,-13.0,8.0,16.22,108.0,0.0,
FG1607.ZCE,20160427,998.0,1014.0,,,,,997.0,,-17.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160428,,997.0,988.0,988.0,988.0,988.0,988.0,-9.0,-9.0,2.0,3.95,106.0,-2.0,
FG1607.ZCE,20160429,988.0,988.0,,,,,989.0,,1.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160503,,989.0,975.0,986.0,968.0,986.0,983.0,-3.0,-6.0,44.0,86.49,106.0,0.0,
FG1607.ZCE,20160504,986.0,983.0,,,,,983.0,,0.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160505,,983.0,,,,,968.0,,-15.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160506,,968.0,,,,,955.0,,-13.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160509,,955.0,946.0,946.0,946.0,946.0,946.0,-9.0,-9.0,6.0,11.35,106.0,0.0,
FG1607.ZCE,20160510,946.0,946.0,,,,,957.0,,11.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160511,,957.0,,,,,971.0,,14.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160512,,971.0,977.0,977.0,977.0,977.0,977.0,6.0,6.0,2.0,3.91,104.0,-2.0,
FG1607.ZCE,20160513,977.0,977.0,,,,,975.0,,-2.0,0.0,0.0,104.0,0.0,
FG1607.ZCE,20160516,,975.0,982.0,982.0,978.0,978.0,979.0,3.0,4.0,16.0,31.34,88.0,-16.0,
FG1607.ZCE,20160517,978.0,979.0,,,,,981.0,,2.0,0.0,0.0,88.0,0.0,
FG1607.ZCE,20160518,,981.0,977.0,984.0,972.0,972.0,978.0,-9.0,-3.0,12.0,23.48,82.0,-6.0,
FG1607.ZCE,20160519,972.0,978.0,,,,,978.0,,0.0,0.0,0.0,82.0,0.0,
FG1607.ZCE,20160520,,978.0,991.0,991.0,983.0,983.0,987.0,5.0,9.0,4.0,7.9,78.0,-4.0,
FG1607.ZCE,20160523,983.0,987.0,953.0,953.0,953.0,953.0,953.0,-34.0,-34.0,2.0,3.81,78.0,0.0,
FG1607.ZCE,20160524,953.0,953.0,,,,,953.0,,0.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160525,,953.0,,,,,953.0,,0.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160526,,953.0,961.0,966.0,961.0,966.0,964.0,13.0,11.0,4.0,7.71,74.0,-4.0,
FG1607.ZCE,20160527,966.0,964.0,968.0,968.0,968.0,968.0,968.0,4.0,4.0,2.0,3.87,72.0,-2.0,
FG1607.ZCE,20160530,968.0,968.0,979.0,979.0,979.0,979.0,979.0,11.0,11.0,24.0,46.99,66.0,-6.0,
FG1607.ZCE,20160531,979.0,979.0,,,,,1009.0,,30.0,0.0,0.0,66.0,0.0,
FG1607.ZCE,20160601,,1009.0,1022.0,1026.0,1010.0,1012.0,1017.0,3.0,8.0,46.0,93.57,64.0,-2.0,
FG1607.ZCE,20160602,1012.0,1017.0,1027.0,1038.0,1027.0,1038.0,1030.0,21.0,13.0,8.0,16.48,66.0,2.0,
FG1607.ZCE,20160603,1038.0,1030.0,1028.0,1028.0,996.0,996.0,1005.0,-34.0,-25.0,8.0,16.07,68.0,2.0,
FG1607.ZCE,20160606,996.0,1005.0,1009.0,1013.0,1003.0,1013.0,1009.0,8.0,4.0,12.0,24.2,62.0,-6.0,
FG1607.ZCE,20160607,1013.0,1009.0,998.0,998.0,998.0,998.0,998.0,-11.0,-11.0,2.0,3.99,62.0,0.0,
FG1607.ZCE,20160608,998.0,998.0,,,,,1002.0,,4.0,0.0,0.0,62.0,0.0,
FG1607.ZCE,20160613,,1002.0,1026.0,1026.0,1000.0,1000.0,1022.0,-2.0,20.0,14.0,28.61,50.0,-12.0,
FG1607.ZCE,20160614,1000.0,1022.0,1018.0,1018.0,1018.0,1018.0,1018.0,-4.0,-4.0,2.0,4.07,50.0,0.0,
FG1607.ZCE,20160615,1018.0,1018.0,1024.0,1028.0,1024.0,1028.0,1027.0,10.0,9.0,6.0,12.32,46.0,-4.0,
FG1607.ZCE,20160616,1028.0,1027.0,1024.0,1024.0,1013.0,1013.0,1018.0,-14.0,-9.0,12.0,24.44,40.0,-6.0,
FG1607.ZCE,20160617,1013.0,1018.0,1001.0,1020.0,1001.0,1020.0,1013.0,2.0,-5.0,12.0,24.31,38.0,-2.0,
FG1607.ZCE,20160620,1020.0,1013.0,,,,,1013.0,,0.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160621,,1013.0,,,,,1021.0,,8.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160622,,1021.0,,,,,1021.0,,0.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160623,,1021.0,1036.0,1036.0,1036.0,1036.0,1036.0,15.0,15.0,4.0,8.29,34.0,-4.0,
FG1607.ZCE,20160624,1036.0,1036.0,1046.0,1046.0,1027.0,1027.0,1040.0,-9.0,4.0,6.0,12.48,32.0,-2.0,
FG1607.ZCE,20160627,1027.0,1040.0,,,,,1040.0,,0.0,0.0,0.0,32.0,0.0,
FG1607.ZCE,20160628,,1040.0,1052.0,1052.0,1052.0,1052.0,1052.0,12.0,12.0,6.0,12.62,26.0,-6.0,
FG1607.ZCE,20160629,1052.0,1052.0,,,,,1054.0,,2.0,0.0,0.0,26.0,0.0,
FG1607.ZCE,20160630,,1054.0,1097.0,1097.0,1061.0,1061.0,1079.0,7.0,25.0,4.0,8.63,26.0,0.0,
FG1607.ZCE,20160701,1061.0,1079.0,1155.0,1155.0,1155.0,1155.0,1155.0,76.0,76.0,18.0,41.58,12.0,-14.0,
FG1607.ZCE,20160704,1155.0,1155.0,,,,,1135.0,,-20.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160705,,1135.0,,,,,1135.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160706,,1135.0,,,,,1135.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160707,,1135.0,,,,,1127.0,,-8.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160708,,1127.0,,,,,1127.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160711,,1127.0,,,,,1127.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160712,,1127.0,1081.0,1081.0,1081.0,1081.0,1081.0,-46.0,-46.0,12.0,25.94,8.0,-4.0,
FG1607.ZCE,20160713,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,8.0,0.0,
FG1607.ZCE,20160714,,1081.0,1123.0,1125.0,1123.0,1125.0,1124.0,44.0,43.0,6.0,13.49,0.0,-8.0,
Reference in New Issue View Git Blame Copy Permalink