fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fbb036bf562dfea39ac20cd028bc357e7ec08253
finance-talk/data/FG/FG1608.csv
T
vipg fbb036bf56 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

245 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
FG1608.ZCE,20150817,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150818,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150819,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150820,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150821,,888.0,943.0,943.0,890.0,896.0,910.0,8.0,22.0,6.0,10.92,0.0,0.0,
FG1608.ZCE,20150824,896.0,910.0,,,,,886.0,,-24.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150825,,886.0,,,,,877.0,,-9.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150826,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150827,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150828,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150831,,877.0,,,,,852.0,,-25.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150901,,852.0,819.0,863.0,819.0,847.0,847.0,-5.0,-5.0,8.0,13.55,4.0,4.0,
FG1608.ZCE,20150902,847.0,847.0,867.0,867.0,867.0,867.0,867.0,20.0,20.0,2.0,3.47,4.0,0.0,
FG1608.ZCE,20150907,867.0,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150908,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150909,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150910,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150911,,867.0,,,,,883.0,,16.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150914,,883.0,,,,,886.0,,3.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150915,,886.0,,,,,882.0,,-4.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150916,,882.0,,,,,878.0,,-4.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150917,,878.0,,,,,868.0,,-10.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150918,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150921,,868.0,,,,,862.0,,-6.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150922,,862.0,,,,,861.0,,-1.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150923,,861.0,828.0,845.0,828.0,845.0,837.0,-16.0,-24.0,12.0,20.08,4.0,0.0,
FG1608.ZCE,20150924,845.0,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150925,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150928,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150929,,837.0,,,,,835.0,,-2.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150930,,835.0,,,,,835.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20151008,,835.0,833.0,833.0,833.0,833.0,833.0,-2.0,-2.0,2.0,3.33,6.0,2.0,
FG1608.ZCE,20151009,833.0,833.0,,,,,844.0,,11.0,0.0,0.0,6.0,0.0,
FG1608.ZCE,20151012,,844.0,841.0,841.0,841.0,841.0,841.0,-3.0,-3.0,4.0,6.73,10.0,4.0,
FG1608.ZCE,20151013,841.0,841.0,,,,,841.0,,0.0,0.0,0.0,10.0,0.0,
FG1608.ZCE,20151014,,841.0,841.0,841.0,841.0,841.0,841.0,0.0,0.0,2.0,3.36,12.0,2.0,
FG1608.ZCE,20151015,841.0,841.0,,,,,841.0,,0.0,0.0,0.0,12.0,0.0,
FG1608.ZCE,20151016,,841.0,845.0,845.0,845.0,845.0,845.0,4.0,4.0,2.0,3.38,14.0,2.0,
FG1608.ZCE,20151019,845.0,845.0,,,,,850.0,,5.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20151020,,850.0,,,,,850.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20151021,,850.0,855.0,855.0,855.0,855.0,855.0,5.0,5.0,2.0,3.42,12.0,-2.0,
FG1608.ZCE,20151022,855.0,855.0,887.0,887.0,849.0,860.0,868.0,5.0,13.0,54.0,93.76,20.0,8.0,
FG1608.ZCE,20151023,860.0,868.0,,,,,867.0,,-1.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20151026,,867.0,857.0,857.0,855.0,855.0,856.0,-12.0,-11.0,4.0,6.85,20.0,0.0,
FG1608.ZCE,20151027,855.0,856.0,856.0,856.0,856.0,856.0,856.0,0.0,0.0,2.0,3.42,20.0,0.0,
FG1608.ZCE,20151028,856.0,856.0,,,,,856.0,,0.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20151029,,856.0,854.0,861.0,854.0,861.0,857.0,5.0,1.0,10.0,17.14,24.0,4.0,
FG1608.ZCE,20151030,861.0,857.0,,,,,867.0,,10.0,0.0,0.0,24.0,0.0,
FG1608.ZCE,20151102,,867.0,861.0,861.0,861.0,861.0,861.0,-6.0,-6.0,2.0,3.44,24.0,0.0,
FG1608.ZCE,20151103,861.0,861.0,860.0,860.0,860.0,860.0,860.0,-1.0,-1.0,2.0,3.44,24.0,0.0,
FG1608.ZCE,20151104,860.0,860.0,870.0,870.0,870.0,870.0,870.0,10.0,10.0,6.0,10.44,28.0,4.0,
FG1608.ZCE,20151105,870.0,870.0,,,,,861.0,,-9.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151106,,861.0,859.0,859.0,859.0,859.0,859.0,-2.0,-2.0,2.0,3.44,28.0,0.0,
FG1608.ZCE,20151109,859.0,859.0,,,,,859.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151110,,859.0,,,,,859.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151111,,859.0,858.0,858.0,856.0,856.0,857.0,-3.0,-2.0,4.0,6.86,26.0,-2.0,
FG1608.ZCE,20151112,856.0,857.0,,,,,857.0,,0.0,0.0,0.0,26.0,0.0,
FG1608.ZCE,20151113,,857.0,849.0,849.0,849.0,849.0,849.0,-8.0,-8.0,2.0,3.4,26.0,0.0,
FG1608.ZCE,20151116,849.0,849.0,,,,,849.0,,0.0,0.0,0.0,26.0,0.0,
FG1608.ZCE,20151117,,849.0,840.0,844.0,834.0,843.0,840.0,-6.0,-9.0,18.0,30.24,28.0,2.0,
FG1608.ZCE,20151118,843.0,840.0,,,,,840.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151119,,840.0,830.0,830.0,829.0,829.0,830.0,-11.0,-10.0,4.0,6.64,28.0,0.0,
FG1608.ZCE,20151120,829.0,830.0,,,,,830.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151123,,830.0,,,,,818.0,,-12.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151124,,818.0,790.0,790.0,788.0,788.0,789.0,-30.0,-29.0,6.0,9.47,26.0,-2.0,
FG1608.ZCE,20151125,788.0,789.0,821.0,821.0,821.0,821.0,821.0,32.0,32.0,2.0,3.28,28.0,2.0,
FG1608.ZCE,20151126,821.0,821.0,851.0,851.0,851.0,851.0,851.0,30.0,30.0,2.0,3.4,28.0,0.0,
FG1608.ZCE,20151127,851.0,851.0,,,,,850.0,,-1.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151130,,850.0,,,,,843.0,,-7.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151201,,843.0,811.0,833.0,811.0,832.0,820.0,-11.0,-23.0,10.0,16.4,30.0,2.0,
FG1608.ZCE,20151202,832.0,820.0,844.0,846.0,844.0,846.0,845.0,26.0,25.0,4.0,6.76,30.0,0.0,
FG1608.ZCE,20151203,846.0,845.0,,,,,845.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151204,,845.0,845.0,845.0,845.0,845.0,845.0,0.0,0.0,2.0,3.38,30.0,0.0,
FG1608.ZCE,20151207,845.0,845.0,,,,,845.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151208,,845.0,,,,,841.0,,-4.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151209,,841.0,,,,,841.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151210,,841.0,,,,,836.0,,-5.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151211,,836.0,,,,,836.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151214,,836.0,839.0,839.0,839.0,839.0,839.0,3.0,3.0,2.0,3.36,32.0,2.0,
FG1608.ZCE,20151215,839.0,839.0,,,,,839.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20151216,,839.0,837.0,840.0,835.0,840.0,837.0,1.0,-2.0,6.0,10.05,32.0,0.0,
FG1608.ZCE,20151217,840.0,837.0,,,,,837.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20151218,,837.0,833.0,860.0,833.0,860.0,847.0,23.0,10.0,4.0,6.77,34.0,2.0,
FG1608.ZCE,20151221,860.0,847.0,,,,,851.0,,4.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20151222,,851.0,867.0,875.0,864.0,864.0,870.0,13.0,19.0,18.0,31.33,34.0,0.0,
FG1608.ZCE,20151223,864.0,870.0,,,,,870.0,,0.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20151224,,870.0,874.0,874.0,871.0,871.0,873.0,1.0,3.0,8.0,13.96,38.0,4.0,
FG1608.ZCE,20151225,871.0,873.0,,,,,873.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151228,,873.0,,,,,867.0,,-6.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151229,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151230,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151231,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160104,,867.0,,,,,866.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160105,,866.0,,,,,866.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160106,,866.0,,,,,865.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160107,,865.0,,,,,865.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160108,,865.0,,,,,864.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160111,,864.0,865.0,865.0,865.0,865.0,865.0,1.0,1.0,2.0,3.46,38.0,0.0,
FG1608.ZCE,20160112,865.0,865.0,900.0,900.0,859.0,866.0,875.0,1.0,10.0,6.0,10.5,38.0,0.0,
FG1608.ZCE,20160113,866.0,875.0,,,,,862.0,,-13.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160114,,862.0,,,,,862.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160115,,862.0,,,,,862.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160118,,862.0,878.0,878.0,878.0,878.0,878.0,16.0,16.0,2.0,3.51,36.0,-2.0,
FG1608.ZCE,20160119,878.0,878.0,,,,,883.0,,5.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160120,,883.0,,,,,883.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160121,,883.0,,,,,883.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160122,,883.0,900.0,906.0,892.0,892.0,900.0,9.0,17.0,8.0,14.4,36.0,0.0,
FG1608.ZCE,20160125,892.0,900.0,883.0,883.0,883.0,883.0,883.0,-17.0,-17.0,2.0,3.53,36.0,0.0,
FG1608.ZCE,20160126,883.0,883.0,895.0,896.0,881.0,881.0,888.0,-2.0,5.0,42.0,74.56,40.0,4.0,
FG1608.ZCE,20160127,881.0,888.0,,,,,889.0,,1.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160128,,889.0,,,,,889.0,,0.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160129,,889.0,,,,,888.0,,-1.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160201,,888.0,,,,,888.0,,0.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160202,,888.0,880.0,880.0,880.0,880.0,880.0,-8.0,-8.0,4.0,7.04,40.0,0.0,
FG1608.ZCE,20160203,880.0,880.0,879.0,886.0,879.0,879.0,881.0,-1.0,1.0,8.0,14.09,36.0,-4.0,
FG1608.ZCE,20160204,879.0,881.0,,,,,891.0,,10.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160205,,891.0,,,,,891.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160215,,891.0,,,,,891.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160216,,891.0,892.0,894.0,891.0,894.0,892.0,3.0,1.0,6.0,10.71,38.0,2.0,
FG1608.ZCE,20160217,894.0,892.0,904.0,904.0,888.0,903.0,899.0,11.0,7.0,8.0,14.39,38.0,0.0,
FG1608.ZCE,20160218,903.0,899.0,,,,,905.0,,6.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160219,,905.0,,,,,905.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160222,,905.0,919.0,919.0,919.0,919.0,919.0,14.0,14.0,2.0,3.68,38.0,0.0,
FG1608.ZCE,20160223,919.0,919.0,,,,,919.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160224,,919.0,,,,,923.0,,4.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160225,,923.0,940.0,940.0,940.0,940.0,940.0,17.0,17.0,2.0,3.76,38.0,0.0,
FG1608.ZCE,20160226,940.0,940.0,,,,,940.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160229,,940.0,,,,,940.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160301,,940.0,943.0,943.0,943.0,943.0,943.0,3.0,3.0,2.0,3.77,38.0,0.0,
FG1608.ZCE,20160302,943.0,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160303,,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160304,,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160307,,943.0,978.0,978.0,978.0,978.0,978.0,35.0,35.0,2.0,3.91,36.0,-2.0,
FG1608.ZCE,20160308,978.0,978.0,1008.0,1008.0,979.0,996.0,997.0,18.0,19.0,10.0,19.94,36.0,0.0,
FG1608.ZCE,20160309,996.0,997.0,983.0,983.0,983.0,983.0,983.0,-14.0,-14.0,2.0,3.93,36.0,0.0,
FG1608.ZCE,20160310,983.0,983.0,980.0,980.0,980.0,980.0,980.0,-3.0,-3.0,2.0,3.92,36.0,0.0,
FG1608.ZCE,20160311,980.0,980.0,982.0,982.0,975.0,975.0,979.0,-5.0,-1.0,4.0,7.83,36.0,0.0,
FG1608.ZCE,20160314,975.0,979.0,988.0,996.0,988.0,990.0,991.0,11.0,12.0,6.0,11.9,36.0,0.0,
FG1608.ZCE,20160315,990.0,991.0,974.0,974.0,974.0,974.0,974.0,-17.0,-17.0,2.0,3.9,36.0,0.0,
FG1608.ZCE,20160316,974.0,974.0,,,,,974.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160317,,974.0,,,,,970.0,,-4.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160318,,970.0,,,,,982.0,,12.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160321,,982.0,,,,,982.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160322,,982.0,994.0,994.0,976.0,976.0,985.0,-6.0,3.0,4.0,7.88,36.0,0.0,
FG1608.ZCE,20160323,976.0,985.0,,,,,977.0,,-8.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160324,,977.0,974.0,974.0,957.0,957.0,968.0,-20.0,-9.0,6.0,11.62,38.0,2.0,
FG1608.ZCE,20160325,957.0,968.0,951.0,951.0,949.0,949.0,950.0,-19.0,-18.0,4.0,7.6,36.0,-2.0,
FG1608.ZCE,20160328,949.0,950.0,,,,,950.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160329,,950.0,,,,,950.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160330,,950.0,,,,,951.0,,1.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160331,,951.0,,,,,951.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160401,,951.0,,,,,955.0,,4.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160405,,955.0,,,,,955.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160406,,955.0,,,,,964.0,,9.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160407,,964.0,964.0,979.0,964.0,975.0,973.0,11.0,9.0,6.0,11.67,34.0,-2.0,
FG1608.ZCE,20160408,975.0,973.0,983.0,983.0,973.0,973.0,977.0,0.0,4.0,8.0,15.63,32.0,-2.0,
FG1608.ZCE,20160411,973.0,977.0,,,,,977.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160412,,977.0,,,,,979.0,,2.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160413,,979.0,1006.0,1006.0,994.0,994.0,1000.0,15.0,21.0,4.0,8.0,32.0,0.0,
FG1608.ZCE,20160414,994.0,1000.0,,,,,1000.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160415,,1000.0,1005.0,1005.0,1005.0,1005.0,1005.0,5.0,5.0,2.0,4.02,30.0,-2.0,
FG1608.ZCE,20160418,1005.0,1005.0,1004.0,1004.0,1004.0,1004.0,1004.0,-1.0,-1.0,2.0,4.02,30.0,0.0,
FG1608.ZCE,20160419,1004.0,1004.0,,,,,1022.0,,18.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160420,,1022.0,,,,,1030.0,,8.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160421,,1030.0,,,,,1056.0,,26.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160422,,1056.0,,,,,1042.0,,-14.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160425,,1042.0,,,,,1042.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160426,,1042.0,,,,,1023.0,,-19.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160427,,1023.0,1011.0,1015.0,991.0,991.0,1006.0,-32.0,-17.0,8.0,16.1,32.0,2.0,
FG1608.ZCE,20160428,991.0,1006.0,984.0,996.0,984.0,995.0,993.0,-11.0,-13.0,8.0,15.88,34.0,2.0,
FG1608.ZCE,20160429,995.0,993.0,1006.0,1006.0,990.0,1005.0,1000.0,12.0,7.0,14.0,27.99,32.0,-2.0,
FG1608.ZCE,20160503,1005.0,1000.0,1039.0,1039.0,960.0,961.0,992.0,-39.0,-8.0,300.0,595.39,32.0,0.0,
FG1608.ZCE,20160504,961.0,992.0,,,,,969.0,,-23.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160505,,969.0,,,,,963.0,,-6.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160506,,963.0,,,,,950.0,,-13.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160509,,950.0,940.0,940.0,939.0,939.0,940.0,-11.0,-10.0,4.0,7.52,32.0,0.0,
FG1608.ZCE,20160510,939.0,940.0,937.0,937.0,937.0,937.0,937.0,-3.0,-3.0,2.0,3.75,32.0,0.0,
FG1608.ZCE,20160511,937.0,937.0,,,,,937.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160512,,937.0,974.0,975.0,974.0,975.0,975.0,38.0,38.0,24.0,46.8,34.0,2.0,
FG1608.ZCE,20160513,975.0,975.0,971.0,971.0,971.0,971.0,971.0,-4.0,-4.0,2.0,3.88,36.0,2.0,
FG1608.ZCE,20160516,971.0,971.0,972.0,972.0,972.0,972.0,972.0,1.0,1.0,2.0,3.89,34.0,-2.0,
FG1608.ZCE,20160517,972.0,972.0,972.0,990.0,972.0,990.0,983.0,18.0,11.0,8.0,15.72,34.0,0.0,
FG1608.ZCE,20160518,990.0,983.0,,,,,970.0,,-13.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160519,,970.0,,,,,970.0,,0.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160520,,970.0,,,,,980.0,,10.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160523,,980.0,,,,,955.0,,-25.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160524,,955.0,942.0,942.0,942.0,942.0,942.0,-13.0,-13.0,2.0,3.77,32.0,-2.0,
FG1608.ZCE,20160525,942.0,942.0,,,,,946.0,,4.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160526,,946.0,,,,,962.0,,16.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160527,,962.0,,,,,977.0,,15.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160530,,977.0,1015.0,1016.0,1015.0,1016.0,1016.0,39.0,39.0,4.0,8.12,32.0,0.0,
FG1608.ZCE,20160531,1016.0,1016.0,1037.0,1038.0,1032.0,1038.0,1036.0,22.0,20.0,8.0,16.58,26.0,-6.0,
FG1608.ZCE,20160601,1038.0,1036.0,1032.0,1032.0,1023.0,1024.0,1026.0,-12.0,-10.0,28.0,57.44,14.0,-12.0,
FG1608.ZCE,20160602,1024.0,1026.0,1014.0,1030.0,1013.0,1030.0,1019.0,4.0,-7.0,12.0,24.46,14.0,0.0,
FG1608.ZCE,20160603,1030.0,1019.0,,,,,1012.0,,-7.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160606,,1012.0,998.0,998.0,998.0,998.0,998.0,-14.0,-14.0,2.0,3.99,14.0,0.0,
FG1608.ZCE,20160607,998.0,998.0,,,,,1009.0,,11.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160608,,1009.0,,,,,1012.0,,3.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160613,,1012.0,,,,,1014.0,,2.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160614,,1014.0,,,,,1014.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160615,,1014.0,,,,,1014.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160616,,1014.0,,,,,992.0,,-22.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160617,,992.0,975.0,987.0,975.0,975.0,979.0,-17.0,-13.0,6.0,11.75,14.0,0.0,
FG1608.ZCE,20160620,975.0,979.0,,,,,988.0,,9.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160621,,988.0,1008.0,1008.0,1004.0,1004.0,1006.0,16.0,18.0,4.0,8.05,14.0,0.0,
FG1608.ZCE,20160622,1004.0,1006.0,,,,,1011.0,,5.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160623,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160624,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160627,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160628,,1011.0,,,,,1037.0,,26.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160629,,1037.0,,,,,1037.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160630,,1037.0,1060.0,1075.0,1060.0,1067.0,1067.0,30.0,30.0,6.0,12.81,16.0,2.0,
FG1608.ZCE,20160701,1067.0,1067.0,1094.0,1094.0,1094.0,1094.0,1094.0,27.0,27.0,4.0,8.75,20.0,4.0,
FG1608.ZCE,20160704,1094.0,1094.0,1133.0,1133.0,1133.0,1133.0,1133.0,39.0,39.0,2.0,4.53,22.0,2.0,
FG1608.ZCE,20160705,1133.0,1133.0,1112.0,1121.0,1112.0,1121.0,1118.0,-12.0,-15.0,6.0,13.42,20.0,-2.0,
FG1608.ZCE,20160706,1121.0,1118.0,1153.0,1154.0,1084.0,1086.0,1130.0,-32.0,12.0,52.0,117.48,24.0,4.0,
FG1608.ZCE,20160707,1086.0,1130.0,,,,,1111.0,,-19.0,0.0,0.0,24.0,0.0,
FG1608.ZCE,20160708,,1111.0,1084.0,1094.0,1067.0,1067.0,1083.0,-44.0,-28.0,8.0,17.33,24.0,0.0,
FG1608.ZCE,20160711,1067.0,1083.0,1046.0,1078.0,1046.0,1078.0,1066.0,-5.0,-17.0,48.0,102.35,22.0,-2.0,
FG1608.ZCE,20160712,1078.0,1066.0,1068.0,1086.0,1068.0,1086.0,1074.0,20.0,8.0,6.0,12.89,18.0,-4.0,
FG1608.ZCE,20160713,1086.0,1074.0,1117.0,1117.0,1117.0,1117.0,1117.0,43.0,43.0,2.0,4.47,20.0,2.0,
FG1608.ZCE,20160714,1117.0,1117.0,,,,,1101.0,,-16.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20160715,,1101.0,1087.0,1087.0,1071.0,1071.0,1079.0,-30.0,-22.0,4.0,8.63,18.0,-2.0,
FG1608.ZCE,20160718,1071.0,1079.0,1065.0,1065.0,1065.0,1065.0,1065.0,-14.0,-14.0,2.0,4.26,16.0,-2.0,
FG1608.ZCE,20160719,1065.0,1065.0,,,,,1065.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160720,,1065.0,1063.0,1063.0,1063.0,1063.0,1063.0,-2.0,-2.0,2.0,4.25,18.0,2.0,
FG1608.ZCE,20160721,1063.0,1063.0,,,,,1063.0,,0.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160722,,1063.0,,,,,1063.0,,0.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160725,,1063.0,1059.0,1106.0,1059.0,1106.0,1075.0,43.0,12.0,10.0,21.49,16.0,-2.0,
FG1608.ZCE,20160726,1106.0,1075.0,1100.0,1100.0,1100.0,1100.0,1100.0,25.0,25.0,4.0,8.8,16.0,0.0,
FG1608.ZCE,20160727,1100.0,1100.0,1142.0,1142.0,1095.0,1095.0,1119.0,-5.0,19.0,4.0,8.95,16.0,0.0,
FG1608.ZCE,20160728,1095.0,1119.0,1132.0,1132.0,1132.0,1132.0,1132.0,13.0,13.0,2.0,4.53,16.0,0.0,
FG1608.ZCE,20160729,1132.0,1132.0,,,,,1132.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160801,,1132.0,,,,,1152.0,,20.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160802,,1152.0,,,,,1152.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160803,,1152.0,,,,,1152.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160804,,1152.0,1176.0,1176.0,1176.0,1176.0,1176.0,24.0,24.0,2.0,4.7,18.0,2.0,
FG1608.ZCE,20160805,1176.0,1176.0,,,,,1182.0,,6.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160808,,1182.0,1215.0,1215.0,1176.0,1176.0,1196.0,-6.0,14.0,4.0,9.56,14.0,-4.0,
FG1608.ZCE,20160809,1176.0,1196.0,1240.0,1240.0,1240.0,1240.0,1240.0,44.0,44.0,2.0,4.96,16.0,2.0,
FG1608.ZCE,20160810,1240.0,1240.0,1239.0,1239.0,1239.0,1239.0,1239.0,-1.0,-1.0,2.0,4.96,14.0,-2.0,
FG1608.ZCE,20160811,1239.0,1239.0,,,,,1204.0,,-35.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160812,,1204.0,,,,,1219.0,,15.0,0.0,0.0,0.0,-14.0,
Reference in New Issue View Git Blame Copy Permalink