fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe3011cfc296fc03081e6c736df64cd72db3cb9f
finance-talk/data/FG/FG1511.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

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
FG1511.ZCE,20141117,,879.0,,,,,879.0,,0.0,0.0,0.0,0.0,0.0,
FG1511.ZCE,20141118,873.0,879.0,879.0,879.0,873.0,873.0,876.0,-6.0,-3.0,4.0,7.01,4.0,4.0,
FG1511.ZCE,20141119,,876.0,,,,,876.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141120,,876.0,,,,,880.0,,4.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141121,,880.0,,,,,880.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141124,879.0,880.0,855.0,879.0,855.0,879.0,867.0,-1.0,-13.0,8.0,13.87,4.0,0.0,
FG1511.ZCE,20141125,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141126,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141127,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141128,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141201,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1511.ZCE,20141202,859.0,867.0,867.0,882.0,849.0,859.0,861.0,-8.0,-6.0,28.0,48.21,8.0,4.0,
FG1511.ZCE,20141203,857.0,861.0,843.0,875.0,843.0,857.0,862.0,-4.0,1.0,20.0,34.49,8.0,0.0,
FG1511.ZCE,20141204,855.0,862.0,876.0,876.0,855.0,855.0,866.0,-7.0,4.0,80.0,138.48,8.0,0.0,
FG1511.ZCE,20141205,,866.0,,,,,866.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20141208,880.0,866.0,886.0,886.0,880.0,880.0,881.0,14.0,15.0,10.0,17.62,18.0,10.0,
FG1511.ZCE,20141209,863.0,881.0,863.0,863.0,863.0,863.0,863.0,-18.0,-18.0,2.0,3.45,16.0,-2.0,
FG1511.ZCE,20141210,,863.0,,,,,863.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141211,,863.0,,,,,863.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141212,,863.0,,,,,863.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141215,881.0,863.0,881.0,881.0,881.0,881.0,881.0,18.0,18.0,10.0,17.62,16.0,0.0,
FG1511.ZCE,20141216,886.0,881.0,889.0,889.0,886.0,886.0,888.0,5.0,7.0,16.0,28.4,16.0,0.0,
FG1511.ZCE,20141217,,888.0,,,,,883.0,,-5.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141218,,883.0,,,,,883.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141219,,883.0,,,,,883.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20141222,867.0,883.0,867.0,867.0,867.0,867.0,867.0,-16.0,-16.0,4.0,6.94,12.0,-4.0,
FG1511.ZCE,20141223,,867.0,,,,,867.0,,0.0,0.0,0.0,12.0,0.0,
FG1511.ZCE,20141224,863.0,867.0,859.0,886.0,859.0,863.0,870.0,-4.0,3.0,32.0,55.7,14.0,2.0,
FG1511.ZCE,20141225,,870.0,,,,,870.0,,0.0,0.0,0.0,14.0,0.0,
FG1511.ZCE,20141226,,870.0,,,,,874.0,,4.0,0.0,0.0,14.0,0.0,
FG1511.ZCE,20141229,898.0,874.0,898.0,898.0,898.0,898.0,898.0,24.0,24.0,2.0,3.59,14.0,0.0,
FG1511.ZCE,20141230,934.0,898.0,934.0,934.0,932.0,934.0,934.0,36.0,36.0,12.0,22.41,10.0,-4.0,
FG1511.ZCE,20141231,939.0,934.0,949.0,956.0,939.0,939.0,952.0,5.0,18.0,12.0,22.85,16.0,6.0,
FG1511.ZCE,20150105,,952.0,,,,,950.0,,-2.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150106,,950.0,,,,,950.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150107,950.0,950.0,929.0,950.0,929.0,950.0,936.0,0.0,-14.0,6.0,11.24,14.0,-2.0,
FG1511.ZCE,20150108,941.0,936.0,964.0,964.0,941.0,941.0,953.0,5.0,17.0,4.0,7.62,16.0,2.0,
FG1511.ZCE,20150109,,953.0,,,,,953.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150112,938.0,953.0,938.0,938.0,938.0,938.0,938.0,-15.0,-15.0,2.0,3.75,16.0,0.0,
FG1511.ZCE,20150113,931.0,938.0,929.0,931.0,920.0,931.0,927.0,-7.0,-11.0,6.0,11.12,18.0,2.0,
FG1511.ZCE,20150114,912.0,927.0,912.0,912.0,912.0,912.0,912.0,-15.0,-15.0,4.0,7.3,18.0,0.0,
FG1511.ZCE,20150115,936.0,912.0,936.0,936.0,936.0,936.0,936.0,24.0,24.0,2.0,3.74,16.0,-2.0,
FG1511.ZCE,20150116,,936.0,,,,,934.0,,-2.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150119,,934.0,,,,,949.0,,15.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150120,,949.0,,,,,954.0,,5.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150121,,954.0,,,,,944.0,,-10.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150122,927.0,944.0,936.0,943.0,907.0,927.0,918.0,-17.0,-26.0,94.0,172.57,14.0,-2.0,
FG1511.ZCE,20150123,902.0,918.0,895.0,924.0,890.0,902.0,908.0,-16.0,-10.0,90.0,163.38,14.0,0.0,
FG1511.ZCE,20150126,908.0,908.0,883.0,912.0,883.0,908.0,901.0,0.0,-7.0,6.0,10.81,12.0,-2.0,
FG1511.ZCE,20150127,896.0,901.0,904.0,904.0,892.0,896.0,898.0,-5.0,-3.0,10.0,17.97,10.0,-2.0,
FG1511.ZCE,20150128,893.0,898.0,904.0,904.0,893.0,893.0,899.0,-5.0,1.0,8.0,14.38,10.0,0.0,
FG1511.ZCE,20150129,923.0,899.0,873.0,923.0,873.0,923.0,890.0,24.0,-9.0,6.0,10.68,8.0,-2.0,
FG1511.ZCE,20150130,,890.0,,,,,890.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150202,,890.0,,,,,890.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150203,,890.0,,,,,907.0,,17.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150204,930.0,907.0,896.0,943.0,896.0,930.0,918.0,23.0,11.0,16.0,29.39,8.0,0.0,
FG1511.ZCE,20150205,,918.0,,,,,918.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150206,,918.0,,,,,922.0,,4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150209,,922.0,,,,,928.0,,6.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150210,,928.0,,,,,928.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150211,,928.0,,,,,936.0,,8.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150212,,936.0,,,,,933.0,,-3.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150213,,933.0,,,,,935.0,,2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150216,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150217,,935.0,,,,,933.0,,-2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150225,,933.0,,,,,933.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150226,,933.0,,,,,946.0,,13.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150227,,946.0,,,,,951.0,,5.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150302,959.0,951.0,942.0,959.0,942.0,959.0,951.0,8.0,0.0,4.0,7.6,8.0,0.0,
FG1511.ZCE,20150303,950.0,951.0,950.0,950.0,950.0,950.0,950.0,-1.0,-1.0,2.0,3.8,8.0,0.0,
FG1511.ZCE,20150304,955.0,950.0,921.0,955.0,921.0,955.0,938.0,5.0,-12.0,12.0,22.5,8.0,0.0,
FG1511.ZCE,20150305,,938.0,,,,,938.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150306,,938.0,,,,,940.0,,2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150309,952.0,940.0,931.0,954.0,931.0,952.0,941.0,12.0,1.0,12.0,22.59,8.0,0.0,
FG1511.ZCE,20150310,,941.0,,,,,941.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150311,,941.0,,,,,920.0,,-21.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150312,936.0,920.0,905.0,936.0,905.0,936.0,921.0,16.0,1.0,4.0,7.36,8.0,0.0,
FG1511.ZCE,20150313,,921.0,,,,,922.0,,1.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150316,939.0,922.0,908.0,939.0,908.0,939.0,924.0,17.0,2.0,4.0,7.39,8.0,0.0,
FG1511.ZCE,20150317,,924.0,,,,,924.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150318,,924.0,,,,,924.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150319,,924.0,,,,,938.0,,14.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150320,,938.0,,,,,939.0,,1.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150323,,939.0,,,,,946.0,,7.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150324,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150325,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150326,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150327,,946.0,,,,,942.0,,-4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150330,978.0,942.0,962.0,978.0,962.0,978.0,970.0,36.0,28.0,4.0,7.76,8.0,0.0,
FG1511.ZCE,20150331,,970.0,,,,,960.0,,-10.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150401,,960.0,,,,,947.0,,-13.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150402,,947.0,,,,,928.0,,-19.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150403,,928.0,,,,,920.0,,-8.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150407,,920.0,,,,,910.0,,-10.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150408,,910.0,,,,,890.0,,-20.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150409,,890.0,,,,,888.0,,-2.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150410,,888.0,,,,,884.0,,-4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150413,,884.0,,,,,888.0,,4.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150414,,888.0,,,,,888.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20150415,889.0,888.0,892.0,892.0,889.0,889.0,891.0,1.0,3.0,8.0,14.25,6.0,-2.0,
FG1511.ZCE,20150416,,891.0,,,,,900.0,,9.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150417,,900.0,,,,,888.0,,-12.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150420,,888.0,,,,,886.0,,-2.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150421,,886.0,,,,,886.0,,0.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150422,,886.0,,,,,887.0,,1.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150423,,887.0,,,,,887.0,,0.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150424,,887.0,,,,,903.0,,16.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150427,,903.0,,,,,927.0,,24.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150428,,927.0,,,,,927.0,,0.0,0.0,0.0,6.0,0.0,
FG1511.ZCE,20150429,925.0,927.0,932.0,932.0,925.0,925.0,929.0,-2.0,2.0,16.0,29.74,16.0,10.0,
FG1511.ZCE,20150430,,929.0,,,,,929.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150504,,929.0,,,,,929.0,,0.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150505,,929.0,,,,,936.0,,7.0,0.0,0.0,16.0,0.0,
FG1511.ZCE,20150506,943.0,936.0,943.0,948.0,943.0,943.0,944.0,7.0,8.0,16.0,30.2,20.0,4.0,
FG1511.ZCE,20150507,,944.0,,,,,944.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150508,,944.0,,,,,947.0,,3.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150511,,947.0,,,,,947.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150512,,947.0,,,,,947.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150513,,947.0,,,,,943.0,,-4.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150514,,943.0,,,,,943.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150515,,943.0,,,,,943.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150518,,943.0,,,,,943.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150519,,943.0,,,,,942.0,,-1.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150520,926.0,942.0,922.0,926.0,922.0,926.0,924.0,-16.0,-18.0,4.0,7.39,20.0,0.0,
FG1511.ZCE,20150521,,924.0,,,,,924.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20150522,919.0,924.0,919.0,931.0,919.0,919.0,925.0,-5.0,1.0,14.0,25.89,22.0,2.0,
FG1511.ZCE,20150525,919.0,925.0,928.0,929.0,919.0,919.0,924.0,-6.0,-1.0,142.0,262.43,82.0,60.0,
FG1511.ZCE,20150526,,924.0,,,,,924.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150527,,924.0,,,,,924.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150528,,924.0,,,,,936.0,,12.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150529,,936.0,,,,,942.0,,6.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150601,949.0,942.0,949.0,949.0,949.0,949.0,949.0,7.0,7.0,2.0,3.8,82.0,0.0,
FG1511.ZCE,20150602,,949.0,,,,,958.0,,9.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150603,,958.0,,,,,958.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150604,,958.0,,,,,958.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150605,,958.0,,,,,958.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150608,,958.0,,,,,955.0,,-3.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150609,964.0,955.0,960.0,964.0,935.0,964.0,951.0,9.0,-4.0,8.0,15.22,82.0,0.0,
FG1511.ZCE,20150610,961.0,951.0,962.0,962.0,961.0,961.0,962.0,10.0,11.0,4.0,7.69,82.0,0.0,
FG1511.ZCE,20150611,,962.0,,,,,962.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150612,,962.0,,,,,962.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150615,,962.0,,,,,962.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150616,,962.0,,,,,960.0,,-2.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150617,941.0,960.0,941.0,941.0,941.0,941.0,941.0,-19.0,-19.0,2.0,3.76,82.0,0.0,
FG1511.ZCE,20150618,,941.0,,,,,941.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150619,,941.0,,,,,932.0,,-9.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150623,,932.0,,,,,932.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150624,,932.0,,,,,933.0,,1.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150625,,933.0,,,,,933.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150626,928.0,933.0,930.0,930.0,928.0,928.0,929.0,-5.0,-4.0,20.0,37.17,82.0,0.0,
FG1511.ZCE,20150629,,929.0,,,,,929.0,,0.0,0.0,0.0,82.0,0.0,
FG1511.ZCE,20150630,919.0,929.0,920.0,920.0,919.0,919.0,919.0,-10.0,-10.0,20.0,36.77,78.0,-4.0,
FG1511.ZCE,20150701,918.0,919.0,918.0,918.0,918.0,918.0,918.0,-1.0,-1.0,14.0,25.7,64.0,-14.0,
FG1511.ZCE,20150702,,918.0,,,,,918.0,,0.0,0.0,0.0,64.0,0.0,
FG1511.ZCE,20150703,,918.0,,,,,920.0,,2.0,0.0,0.0,64.0,0.0,
FG1511.ZCE,20150706,907.0,920.0,910.0,910.0,899.0,907.0,905.0,-13.0,-15.0,10.0,18.1,64.0,0.0,
FG1511.ZCE,20150707,884.0,905.0,876.0,889.0,876.0,884.0,882.0,-21.0,-23.0,8.0,14.1,64.0,0.0,
FG1511.ZCE,20150708,846.0,882.0,867.0,867.0,846.0,846.0,853.0,-36.0,-29.0,40.0,68.22,52.0,-12.0,
FG1511.ZCE,20150709,876.0,853.0,823.0,888.0,823.0,876.0,866.0,23.0,13.0,36.0,62.34,48.0,-4.0,
FG1511.ZCE,20150710,893.0,866.0,901.0,901.0,879.0,893.0,895.0,27.0,29.0,18.0,32.22,46.0,-2.0,
FG1511.ZCE,20150713,884.0,895.0,884.0,884.0,884.0,884.0,884.0,-11.0,-11.0,8.0,14.14,46.0,0.0,
FG1511.ZCE,20150714,,884.0,,,,,884.0,,0.0,0.0,0.0,46.0,0.0,
FG1511.ZCE,20150715,,884.0,,,,,884.0,,0.0,0.0,0.0,46.0,0.0,
FG1511.ZCE,20150716,875.0,884.0,875.0,875.0,875.0,875.0,875.0,-9.0,-9.0,4.0,7.0,46.0,0.0,
FG1511.ZCE,20150717,876.0,875.0,876.0,876.0,876.0,876.0,876.0,1.0,1.0,2.0,3.5,46.0,0.0,
FG1511.ZCE,20150720,883.0,876.0,883.0,883.0,883.0,883.0,883.0,7.0,7.0,2.0,3.53,46.0,0.0,
FG1511.ZCE,20150721,871.0,883.0,886.0,886.0,871.0,871.0,878.0,-12.0,-5.0,34.0,59.69,54.0,8.0,
FG1511.ZCE,20150722,865.0,878.0,880.0,880.0,865.0,865.0,873.0,-13.0,-5.0,4.0,6.98,54.0,0.0,
FG1511.ZCE,20150723,867.0,873.0,867.0,867.0,867.0,867.0,867.0,-6.0,-6.0,2.0,3.47,52.0,-2.0,
FG1511.ZCE,20150724,855.0,867.0,855.0,855.0,855.0,855.0,855.0,-12.0,-12.0,18.0,30.78,36.0,-16.0,
FG1511.ZCE,20150727,857.0,855.0,853.0,857.0,852.0,857.0,855.0,2.0,0.0,20.0,34.21,24.0,-12.0,
FG1511.ZCE,20150728,,855.0,,,,,858.0,,3.0,0.0,0.0,24.0,0.0,
FG1511.ZCE,20150729,875.0,858.0,875.0,875.0,875.0,875.0,875.0,17.0,17.0,4.0,7.0,22.0,-2.0,
FG1511.ZCE,20150730,867.0,875.0,867.0,867.0,867.0,867.0,867.0,-8.0,-8.0,4.0,6.94,24.0,2.0,
FG1511.ZCE,20150731,872.0,867.0,884.0,888.0,872.0,872.0,879.0,5.0,12.0,8.0,14.07,24.0,0.0,
FG1511.ZCE,20150803,871.0,879.0,871.0,871.0,871.0,871.0,871.0,-8.0,-8.0,4.0,6.97,24.0,0.0,
FG1511.ZCE,20150804,,871.0,,,,,871.0,,0.0,0.0,0.0,24.0,0.0,
FG1511.ZCE,20150805,,871.0,,,,,871.0,,0.0,0.0,0.0,24.0,0.0,
FG1511.ZCE,20150806,871.0,871.0,871.0,871.0,871.0,871.0,871.0,0.0,0.0,2.0,3.48,26.0,2.0,
FG1511.ZCE,20150807,,871.0,,,,,871.0,,0.0,0.0,0.0,26.0,0.0,
FG1511.ZCE,20150810,,871.0,,,,,890.0,,19.0,0.0,0.0,26.0,0.0,
FG1511.ZCE,20150811,900.0,890.0,917.0,917.0,892.0,900.0,898.0,10.0,8.0,18.0,32.33,32.0,6.0,
FG1511.ZCE,20150812,,898.0,,,,,898.0,,0.0,0.0,0.0,32.0,0.0,
FG1511.ZCE,20150813,905.0,898.0,893.0,916.0,893.0,905.0,907.0,7.0,9.0,12.0,21.76,30.0,-2.0,
FG1511.ZCE,20150814,907.0,907.0,913.0,913.0,898.0,907.0,905.0,0.0,-2.0,22.0,39.81,38.0,8.0,
FG1511.ZCE,20150817,,905.0,,,,,905.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150818,,905.0,,,,,898.0,,-7.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150819,,898.0,,,,,898.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150820,,898.0,,,,,898.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150821,,898.0,,,,,898.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20150824,868.0,898.0,867.0,881.0,862.0,868.0,869.0,-30.0,-29.0,10.0,17.38,34.0,-4.0,
FG1511.ZCE,20150825,,869.0,,,,,869.0,,0.0,0.0,0.0,34.0,0.0,
FG1511.ZCE,20150826,,869.0,,,,,869.0,,0.0,0.0,0.0,34.0,0.0,
FG1511.ZCE,20150827,879.0,869.0,880.0,880.0,879.0,879.0,880.0,10.0,11.0,6.0,10.56,34.0,0.0,
FG1511.ZCE,20150828,885.0,880.0,898.0,898.0,885.0,885.0,892.0,5.0,12.0,4.0,7.13,34.0,0.0,
FG1511.ZCE,20150831,860.0,892.0,894.0,894.0,860.0,860.0,877.0,-32.0,-15.0,20.0,35.08,34.0,0.0,
FG1511.ZCE,20150901,845.0,877.0,842.0,856.0,841.0,845.0,845.0,-32.0,-32.0,16.0,27.05,40.0,6.0,
FG1511.ZCE,20150902,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150907,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150908,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150909,,845.0,,,,,845.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150910,844.0,845.0,844.0,844.0,844.0,844.0,844.0,-1.0,-1.0,2.0,3.38,40.0,0.0,
FG1511.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150914,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150915,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150916,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150917,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150918,,844.0,,,,,844.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150921,,844.0,,,,,828.0,,-16.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150922,,828.0,,,,,818.0,,-10.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150923,,818.0,,,,,826.0,,8.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150924,,826.0,,,,,826.0,,0.0,0.0,0.0,40.0,0.0,
FG1511.ZCE,20150925,826.0,826.0,826.0,826.0,826.0,826.0,826.0,0.0,0.0,6.0,9.91,34.0,-6.0,
FG1511.ZCE,20150928,,826.0,,,,,842.0,,16.0,0.0,0.0,34.0,0.0,
FG1511.ZCE,20150929,830.0,842.0,840.0,840.0,830.0,830.0,835.0,-12.0,-7.0,14.0,23.38,38.0,4.0,
FG1511.ZCE,20150930,,835.0,,,,,835.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20151008,,835.0,,,,,835.0,,0.0,0.0,0.0,38.0,0.0,
FG1511.ZCE,20151009,840.0,835.0,840.0,840.0,840.0,840.0,840.0,5.0,5.0,2.0,3.36,38.0,0.0,
FG1511.ZCE,20151012,847.0,840.0,847.0,847.0,847.0,847.0,847.0,7.0,7.0,4.0,6.78,38.0,0.0,
FG1511.ZCE,20151013,848.0,847.0,843.0,848.0,843.0,848.0,845.0,1.0,-2.0,10.0,16.9,34.0,-4.0,
FG1511.ZCE,20151014,870.0,845.0,846.0,870.0,846.0,870.0,866.0,25.0,21.0,32.0,55.39,8.0,-26.0,
FG1511.ZCE,20151015,,866.0,,,,,866.0,,0.0,0.0,0.0,8.0,0.0,
FG1511.ZCE,20151016,897.0,866.0,850.0,901.0,850.0,897.0,883.0,31.0,17.0,12.0,21.18,16.0,8.0,
FG1511.ZCE,20151019,919.0,883.0,919.0,919.0,897.0,919.0,916.0,36.0,33.0,30.0,54.95,30.0,14.0,
FG1511.ZCE,20151020,953.0,916.0,941.0,953.0,910.0,953.0,947.0,37.0,31.0,50.0,94.73,66.0,36.0,
FG1511.ZCE,20151021,990.0,947.0,986.0,1008.0,986.0,990.0,997.0,43.0,50.0,18.0,35.91,70.0,4.0,
FG1511.ZCE,20151022,1000.0,997.0,981.0,1029.0,979.0,1000.0,1001.0,3.0,4.0,22.0,44.04,66.0,-4.0,
FG1511.ZCE,20151023,1029.0,1001.0,1001.0,1029.0,1001.0,1029.0,1017.0,28.0,16.0,14.0,28.48,68.0,2.0,
FG1511.ZCE,20151026,1054.0,1017.0,1040.0,1054.0,1040.0,1054.0,1049.0,37.0,32.0,8.0,16.78,68.0,0.0,
FG1511.ZCE,20151027,1040.0,1049.0,1014.0,1066.0,1014.0,1040.0,1028.0,-9.0,-21.0,18.0,37.02,66.0,-2.0,
FG1511.ZCE,20151028,1036.0,1028.0,1005.0,1036.0,1005.0,1036.0,1017.0,8.0,-11.0,10.0,20.33,66.0,0.0,
FG1511.ZCE,20151029,1058.0,1017.0,1036.0,1058.0,1036.0,1058.0,1051.0,41.0,34.0,6.0,12.61,64.0,-2.0,
FG1511.ZCE,20151030,1118.0,1051.0,1107.0,1118.0,1071.0,1118.0,1106.0,67.0,55.0,116.0,256.64,30.0,-34.0,
FG1511.ZCE,20151102,1124.0,1106.0,1119.0,1124.0,1119.0,1124.0,1122.0,18.0,16.0,6.0,13.47,24.0,-6.0,
FG1511.ZCE,20151103,1117.0,1122.0,1110.0,1117.0,1110.0,1117.0,1115.0,-5.0,-7.0,6.0,13.38,24.0,0.0,
FG1511.ZCE,20151104,1120.0,1115.0,1120.0,1120.0,1120.0,1120.0,1120.0,5.0,5.0,4.0,8.96,20.0,-4.0,
FG1511.ZCE,20151105,,1120.0,,,,,1120.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20151106,,1120.0,,,,,1120.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20151109,,1120.0,,,,,1120.0,,0.0,0.0,0.0,20.0,0.0,
FG1511.ZCE,20151110,1118.0,1120.0,1110.0,1118.0,1110.0,1118.0,1112.0,-2.0,-8.0,20.0,44.46,0.0,-20.0,
FG1511.ZCE,20151111,,1112.0,,,,,1112.0,,0.0,0.0,0.0,0.0,0.0,
FG1511.ZCE,20151112,,1112.0,,,,,1112.0,,0.0,0.0,0.0,0.0,0.0,
FG1511.ZCE,20151113,,1112.0,,,,,1112.0,,0.0,0.0,0.0,0.0,0.0,
Reference in New Issue View Git Blame Copy Permalink