fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 1401-1412 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:16:13 +08:00
parent ae3ac8b13e
commit 671b32d6f9
13 changed files with 2920 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1410.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1410.ZCE,20131022,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131023,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131024,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131025,,1383.0,,,,,1374.0,,-9.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131028,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131029,1363.0,1374.0,1363.0,1363.0,1363.0,1363.0,1363.0,-11.0,-11.0,2.0,5.45,2.0,2.0,
FG1410.ZCE,20131030,,1363.0,,,,,1376.0,,13.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20131031,1389.0,1376.0,1387.0,1389.0,1387.0,1389.0,1388.0,13.0,12.0,4.0,11.1,2.0,0.0,
FG1410.ZCE,20131101,1400.0,1388.0,1400.0,1400.0,1400.0,1400.0,1400.0,12.0,12.0,2.0,5.6,4.0,2.0,
FG1410.ZCE,20131104,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131105,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131106,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131107,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131108,1391.0,1400.0,1391.0,1391.0,1391.0,1391.0,1391.0,-9.0,-9.0,2.0,5.56,6.0,2.0,
FG1410.ZCE,20131111,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131112,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131113,,1391.0,,,,,1390.0,,-1.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131114,,1390.0,,,,,1390.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131115,,1390.0,,,,,1390.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131118,1381.0,1390.0,1381.0,1381.0,1381.0,1381.0,1381.0,-9.0,-9.0,2.0,5.52,6.0,0.0,
FG1410.ZCE,20131119,1382.0,1381.0,1382.0,1382.0,1382.0,1382.0,1382.0,1.0,1.0,2.0,5.53,6.0,0.0,
FG1410.ZCE,20131120,1401.0,1382.0,1401.0,1401.0,1401.0,1401.0,1401.0,19.0,19.0,2.0,5.6,6.0,0.0,
FG1410.ZCE,20131121,,1401.0,,,,,1394.0,,-7.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131122,,1394.0,,,,,1394.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131125,,1394.0,,,,,1394.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131126,,1394.0,,,,,1394.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131127,1411.0,1394.0,1387.0,1411.0,1387.0,1411.0,1399.0,17.0,5.0,4.0,11.19,6.0,0.0,
FG1410.ZCE,20131128,1398.0,1399.0,1399.0,1399.0,1398.0,1398.0,1399.0,-1.0,0.0,4.0,11.19,6.0,0.0,
FG1410.ZCE,20131129,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131202,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131203,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131204,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131205,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131206,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131209,1409.0,1399.0,1396.0,1409.0,1396.0,1409.0,1401.0,10.0,2.0,16.0,44.84,8.0,2.0,
FG1410.ZCE,20131210,,1401.0,,,,,1401.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131211,,1401.0,,,,,1401.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131212,1436.0,1401.0,1437.0,1437.0,1433.0,1436.0,1435.0,35.0,34.0,12.0,34.45,12.0,4.0,
FG1410.ZCE,20131213,1428.0,1435.0,1428.0,1428.0,1428.0,1428.0,1428.0,-7.0,-7.0,2.0,5.71,10.0,-2.0,
FG1410.ZCE,20131216,1417.0,1428.0,1417.0,1417.0,1417.0,1417.0,1417.0,-11.0,-11.0,2.0,5.67,8.0,-2.0,
FG1410.ZCE,20131217,,1417.0,,,,,1417.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131218,,1417.0,,,,,1417.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131219,1420.0,1417.0,1418.0,1420.0,1418.0,1420.0,1419.0,3.0,2.0,4.0,11.35,8.0,0.0,
FG1410.ZCE,20131220,,1419.0,,,,,1413.0,,-6.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131223,,1413.0,,,,,1407.0,,-6.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131224,1408.0,1407.0,1408.0,1408.0,1408.0,1408.0,1408.0,1.0,1.0,2.0,5.63,8.0,0.0,
FG1410.ZCE,20131225,1410.0,1408.0,1410.0,1410.0,1410.0,1410.0,1410.0,2.0,2.0,2.0,5.64,8.0,0.0,
FG1410.ZCE,20131226,,1410.0,,,,,1410.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131227,,1410.0,,,,,1410.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131230,,1410.0,,,,,1410.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131231,1405.0,1410.0,1405.0,1405.0,1405.0,1405.0,1405.0,-5.0,-5.0,2.0,5.62,6.0,-2.0,
FG1410.ZCE,20140102,1378.0,1405.0,1379.0,1379.0,1378.0,1378.0,1379.0,-27.0,-26.0,4.0,11.03,4.0,-2.0,
FG1410.ZCE,20140103,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140106,,1379.0,,,,,1348.0,,-31.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140107,,1348.0,,,,,1324.0,,-24.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140108,1307.0,1324.0,1307.0,1307.0,1307.0,1307.0,1307.0,-17.0,-17.0,2.0,5.23,2.0,-2.0,
FG1410.ZCE,20140109,1329.0,1307.0,1315.0,1329.0,1315.0,1329.0,1322.0,22.0,15.0,4.0,10.58,2.0,0.0,
FG1410.ZCE,20140110,,1322.0,,,,,1322.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140113,,1322.0,,,,,1322.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140114,,1322.0,,,,,1330.0,,8.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140115,,1330.0,,,,,1335.0,,5.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140116,1335.0,1335.0,1350.0,1350.0,1335.0,1335.0,1342.0,0.0,7.0,12.0,32.2,0.0,-2.0,
FG1410.ZCE,20140117,,1342.0,,,,,1339.0,,-3.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140120,,1339.0,,,,,1335.0,,-4.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140121,1292.0,1335.0,1292.0,1292.0,1292.0,1292.0,1292.0,-43.0,-43.0,2.0,5.17,2.0,2.0,
FG1410.ZCE,20140122,1295.0,1292.0,1295.0,1295.0,1295.0,1295.0,1295.0,3.0,3.0,2.0,5.18,2.0,0.0,
FG1410.ZCE,20140123,1322.0,1295.0,1329.0,1329.0,1322.0,1322.0,1326.0,27.0,31.0,4.0,10.6,2.0,0.0,
FG1410.ZCE,20140124,,1326.0,,,,,1350.0,,24.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140127,,1350.0,,,,,1356.0,,6.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140128,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140129,,1356.0,,,,,1366.0,,10.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140130,,1366.0,,,,,1379.0,,13.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140207,,1379.0,,,,,1374.0,,-5.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140210,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140211,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140212,,1374.0,,,,,1385.0,,11.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140213,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140214,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140217,,1385.0,,,,,1387.0,,2.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140218,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140219,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140220,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140221,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140224,,1387.0,,,,,1360.0,,-27.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140225,,1360.0,,,,,1351.0,,-9.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140226,1353.0,1351.0,1323.0,1353.0,1323.0,1353.0,1338.0,2.0,-13.0,4.0,10.7,2.0,0.0,
FG1410.ZCE,20140227,,1338.0,,,,,1329.0,,-9.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140228,1335.0,1329.0,1335.0,1335.0,1335.0,1335.0,1335.0,6.0,6.0,2.0,5.34,2.0,0.0,
FG1410.ZCE,20140303,,1335.0,,,,,1326.0,,-9.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140304,,1326.0,,,,,1325.0,,-1.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140305,,1325.0,,,,,1325.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140306,,1325.0,,,,,1325.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140307,,1325.0,,,,,1322.0,,-3.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140310,1270.0,1322.0,1274.0,1274.0,1270.0,1270.0,1272.0,-52.0,-50.0,4.0,10.18,4.0,2.0,
FG1410.ZCE,20140311,1287.0,1272.0,1296.0,1303.0,1280.0,1287.0,1293.0,15.0,21.0,26.0,67.24,14.0,10.0,
FG1410.ZCE,20140312,,1293.0,,,,,1293.0,,0.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140313,,1293.0,,,,,1295.0,,2.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140314,,1295.0,,,,,1295.0,,0.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140317,,1295.0,,,,,1282.0,,-13.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140318,,1282.0,,,,,1281.0,,-1.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140319,1277.0,1281.0,1277.0,1277.0,1277.0,1277.0,1277.0,-4.0,-4.0,2.0,5.11,14.0,0.0,
FG1410.ZCE,20140320,1276.0,1277.0,1276.0,1276.0,1276.0,1276.0,1276.0,-1.0,-1.0,2.0,5.1,14.0,0.0,
FG1410.ZCE,20140321,1272.0,1276.0,1268.0,1278.0,1268.0,1272.0,1274.0,-4.0,-2.0,14.0,35.68,16.0,2.0,
FG1410.ZCE,20140324,1246.0,1274.0,1241.0,1246.0,1241.0,1246.0,1243.0,-28.0,-31.0,16.0,39.78,12.0,-4.0,
FG1410.ZCE,20140325,,1243.0,,,,,1263.0,,20.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140326,,1263.0,,,,,1244.0,,-19.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140327,,1244.0,,,,,1244.0,,0.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140328,1255.0,1244.0,1252.0,1256.0,1249.0,1255.0,1253.0,11.0,9.0,20.0,50.1,12.0,0.0,
FG1410.ZCE,20140331,1263.0,1253.0,1271.0,1276.0,1263.0,1263.0,1269.0,10.0,16.0,8.0,20.3,10.0,-2.0,
FG1410.ZCE,20140401,1275.0,1269.0,1272.0,1275.0,1272.0,1275.0,1274.0,6.0,5.0,4.0,10.19,8.0,-2.0,
FG1410.ZCE,20140402,1260.0,1274.0,1268.0,1268.0,1256.0,1260.0,1261.0,-14.0,-13.0,6.0,15.14,6.0,-2.0,
FG1410.ZCE,20140403,,1261.0,,,,,1261.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140404,,1261.0,,,,,1261.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140408,,1261.0,,,,,1284.0,,23.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140409,1287.0,1284.0,1292.0,1292.0,1283.0,1287.0,1287.0,3.0,3.0,28.0,72.1,10.0,4.0,
FG1410.ZCE,20140410,1282.0,1287.0,1282.0,1282.0,1282.0,1282.0,1282.0,-5.0,-5.0,2.0,5.13,10.0,0.0,
FG1410.ZCE,20140411,1267.0,1282.0,1277.0,1277.0,1267.0,1267.0,1268.0,-15.0,-14.0,18.0,45.66,10.0,0.0,
FG1410.ZCE,20140414,1266.0,1268.0,1264.0,1266.0,1264.0,1266.0,1265.0,-2.0,-3.0,4.0,10.12,10.0,0.0,
FG1410.ZCE,20140415,,1265.0,,,,,1265.0,,0.0,0.0,0.0,10.0,0.0,
FG1410.ZCE,20140416,1273.0,1265.0,1266.0,1273.0,1266.0,1273.0,1269.0,8.0,4.0,6.0,15.23,10.0,0.0,
FG1410.ZCE,20140417,1264.0,1269.0,1270.0,1270.0,1264.0,1264.0,1267.0,-5.0,-2.0,4.0,10.14,10.0,0.0,
FG1410.ZCE,20140418,1249.0,1267.0,1262.0,1262.0,1245.0,1249.0,1252.0,-18.0,-15.0,6.0,15.02,8.0,-2.0,
FG1410.ZCE,20140421,1235.0,1252.0,1236.0,1246.0,1235.0,1235.0,1239.0,-17.0,-13.0,10.0,24.78,10.0,2.0,
FG1410.ZCE,20140422,1222.0,1239.0,1208.0,1222.0,1208.0,1222.0,1214.0,-17.0,-25.0,10.0,24.28,8.0,-2.0,
FG1410.ZCE,20140423,,1214.0,,,,,1225.0,,11.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20140424,1231.0,1225.0,1244.0,1244.0,1230.0,1231.0,1239.0,6.0,14.0,66.0,163.6,28.0,20.0,
FG1410.ZCE,20140425,1230.0,1239.0,1230.0,1230.0,1230.0,1230.0,1230.0,-9.0,-9.0,4.0,9.84,28.0,0.0,
FG1410.ZCE,20140428,1217.0,1230.0,1223.0,1223.0,1217.0,1217.0,1218.0,-13.0,-12.0,22.0,53.6,6.0,-22.0,
FG1410.ZCE,20140429,,1218.0,,,,,1236.0,,18.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140430,,1236.0,,,,,1232.0,,-4.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140505,1242.0,1232.0,1240.0,1242.0,1240.0,1242.0,1241.0,10.0,9.0,6.0,14.89,10.0,4.0,
FG1410.ZCE,20140506,,1241.0,,,,,1229.0,,-12.0,0.0,0.0,10.0,0.0,
FG1410.ZCE,20140507,,1229.0,,,,,1217.0,,-12.0,0.0,0.0,10.0,0.0,
FG1410.ZCE,20140508,1207.0,1217.0,1207.0,1207.0,1207.0,1207.0,1207.0,-10.0,-10.0,2.0,4.83,8.0,-2.0,
FG1410.ZCE,20140509,1211.0,1207.0,1224.0,1224.0,1211.0,1211.0,1218.0,4.0,11.0,4.0,9.74,8.0,0.0,
FG1410.ZCE,20140512,1214.0,1218.0,1217.0,1217.0,1214.0,1214.0,1216.0,-4.0,-2.0,4.0,9.72,8.0,0.0,
FG1410.ZCE,20140513,,1216.0,,,,,1216.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20140514,1209.0,1216.0,1209.0,1209.0,1209.0,1209.0,1209.0,-7.0,-7.0,2.0,4.84,6.0,-2.0,
FG1410.ZCE,20140515,,1209.0,,,,,1207.0,,-2.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140516,,1207.0,,,,,1185.0,,-22.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140519,,1185.0,,,,,1183.0,,-2.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140520,,1183.0,,,,,1155.0,,-28.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140521,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140522,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140523,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140526,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140527,1147.0,1155.0,1159.0,1159.0,1147.0,1147.0,1157.0,-8.0,2.0,42.0,97.23,46.0,40.0,
FG1410.ZCE,20140528,,1157.0,,,,,1139.0,,-18.0,0.0,0.0,46.0,0.0,
FG1410.ZCE,20140529,1124.0,1139.0,1143.0,1144.0,1118.0,1124.0,1135.0,-15.0,-4.0,28.0,63.56,46.0,0.0,
FG1410.ZCE,20140530,,1135.0,,,,,1123.0,,-12.0,0.0,0.0,46.0,0.0,
FG1410.ZCE,20140603,1108.0,1123.0,1107.0,1108.0,1087.0,1108.0,1101.0,-15.0,-22.0,6.0,13.21,48.0,2.0,
FG1410.ZCE,20140604,1102.0,1101.0,1095.0,1106.0,1083.0,1102.0,1099.0,1.0,-2.0,26.0,57.16,60.0,12.0,
FG1410.ZCE,20140605,1079.0,1099.0,1100.0,1107.0,1079.0,1079.0,1094.0,-20.0,-5.0,94.0,205.64,72.0,12.0,
FG1410.ZCE,20140606,1097.0,1094.0,1097.0,1097.0,1097.0,1097.0,1097.0,3.0,3.0,2.0,4.39,70.0,-2.0,
FG1410.ZCE,20140609,,1097.0,,,,,1073.0,,-24.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140610,1070.0,1073.0,1072.0,1072.0,1070.0,1070.0,1070.0,-3.0,-3.0,20.0,42.81,70.0,0.0,
FG1410.ZCE,20140611,,1070.0,,,,,1065.0,,-5.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140612,,1065.0,,,,,1065.0,,0.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140613,,1065.0,,,,,1065.0,,0.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140616,1044.0,1065.0,1054.0,1068.0,1032.0,1044.0,1049.0,-21.0,-16.0,20.0,41.97,68.0,-2.0,
FG1410.ZCE,20140617,1045.0,1049.0,1054.0,1054.0,1045.0,1045.0,1051.0,-4.0,2.0,6.0,12.61,68.0,0.0,
FG1410.ZCE,20140618,1045.0,1051.0,1049.0,1049.0,1045.0,1045.0,1047.0,-6.0,-4.0,6.0,12.56,68.0,0.0,
FG1410.ZCE,20140619,1050.0,1047.0,1050.0,1050.0,1050.0,1050.0,1050.0,3.0,3.0,10.0,21.0,68.0,0.0,
FG1410.ZCE,20140620,1041.0,1050.0,1034.0,1050.0,1033.0,1041.0,1043.0,-9.0,-7.0,28.0,58.4,68.0,0.0,
FG1410.ZCE,20140623,1058.0,1043.0,1077.0,1077.0,1050.0,1058.0,1061.0,15.0,18.0,12.0,25.47,68.0,0.0,
FG1410.ZCE,20140624,1051.0,1061.0,1066.0,1076.0,1047.0,1051.0,1053.0,-10.0,-8.0,20.0,42.12,66.0,-2.0,
FG1410.ZCE,20140625,1055.0,1053.0,1050.0,1060.0,1042.0,1055.0,1054.0,2.0,1.0,12.0,25.28,66.0,0.0,
FG1410.ZCE,20140626,1072.0,1054.0,1045.0,1090.0,1045.0,1072.0,1072.0,18.0,18.0,18.0,38.58,64.0,-2.0,
FG1410.ZCE,20140627,1066.0,1072.0,1079.0,1080.0,1057.0,1066.0,1072.0,-6.0,0.0,14.0,30.01,66.0,2.0,
FG1410.ZCE,20140630,1049.0,1072.0,1033.0,1049.0,1033.0,1049.0,1041.0,-23.0,-31.0,4.0,8.33,66.0,0.0,
FG1410.ZCE,20140701,1050.0,1041.0,1075.0,1075.0,1049.0,1050.0,1060.0,9.0,19.0,18.0,38.17,68.0,2.0,
FG1410.ZCE,20140702,1056.0,1060.0,1056.0,1056.0,1056.0,1056.0,1056.0,-4.0,-4.0,2.0,4.22,68.0,0.0,
FG1410.ZCE,20140703,1062.0,1056.0,1078.0,1078.0,1062.0,1062.0,1070.0,6.0,14.0,4.0,8.56,66.0,-2.0,
FG1410.ZCE,20140704,1060.0,1070.0,1060.0,1060.0,1060.0,1060.0,1060.0,-10.0,-10.0,2.0,4.24,64.0,-2.0,
FG1410.ZCE,20140707,1040.0,1060.0,1040.0,1040.0,1040.0,1040.0,1040.0,-20.0,-20.0,2.0,4.16,64.0,0.0,
FG1410.ZCE,20140708,1050.0,1040.0,1050.0,1050.0,1050.0,1050.0,1050.0,10.0,10.0,2.0,4.2,64.0,0.0,
FG1410.ZCE,20140709,1017.0,1050.0,1050.0,1050.0,1017.0,1017.0,1026.0,-33.0,-24.0,14.0,28.72,66.0,2.0,
FG1410.ZCE,20140710,989.0,1026.0,1002.0,1013.0,986.0,989.0,997.0,-37.0,-29.0,72.0,143.6,66.0,0.0,
FG1410.ZCE,20140711,990.0,997.0,985.0,995.0,979.0,990.0,990.0,-7.0,-7.0,20.0,39.6,66.0,0.0,
FG1410.ZCE,20140714,985.0,990.0,1020.0,1020.0,985.0,985.0,1000.0,-5.0,10.0,8.0,16.0,68.0,2.0,
FG1410.ZCE,20140715,997.0,1000.0,987.0,997.0,985.0,997.0,989.0,-3.0,-11.0,14.0,27.7,74.0,6.0,
FG1410.ZCE,20140716,1003.0,989.0,994.0,1003.0,988.0,1003.0,999.0,14.0,10.0,14.0,27.98,78.0,4.0,
FG1410.ZCE,20140717,1017.0,999.0,1022.0,1022.0,1004.0,1017.0,1006.0,18.0,7.0,50.0,100.63,46.0,-32.0,
FG1410.ZCE,20140718,1007.0,1006.0,1005.0,1012.0,994.0,1007.0,1007.0,1.0,1.0,58.0,116.87,60.0,14.0,
FG1410.ZCE,20140721,1026.0,1007.0,1009.0,1037.0,1009.0,1026.0,1028.0,19.0,21.0,32.0,65.8,48.0,-12.0,
FG1410.ZCE,20140722,1017.0,1028.0,1024.0,1024.0,1016.0,1017.0,1021.0,-11.0,-7.0,14.0,28.58,50.0,2.0,
FG1410.ZCE,20140723,1011.0,1021.0,1012.0,1015.0,1011.0,1011.0,1014.0,-10.0,-7.0,28.0,56.76,40.0,-10.0,
FG1410.ZCE,20140724,1016.0,1014.0,1014.0,1016.0,1014.0,1016.0,1015.0,2.0,1.0,4.0,8.12,36.0,-4.0,
FG1410.ZCE,20140725,993.0,1015.0,993.0,993.0,993.0,993.0,993.0,-22.0,-22.0,2.0,3.97,36.0,0.0,
FG1410.ZCE,20140728,1011.0,993.0,1011.0,1011.0,1011.0,1011.0,1011.0,18.0,18.0,2.0,4.04,38.0,2.0,
FG1410.ZCE,20140729,1024.0,1011.0,1027.0,1027.0,1013.0,1024.0,1022.0,13.0,11.0,8.0,16.35,36.0,-2.0,
FG1410.ZCE,20140730,1018.0,1022.0,1024.0,1024.0,1018.0,1018.0,1020.0,-4.0,-2.0,6.0,12.24,34.0,-2.0,
FG1410.ZCE,20140731,1032.0,1020.0,1032.0,1032.0,1032.0,1032.0,1032.0,12.0,12.0,2.0,4.13,34.0,0.0,
FG1410.ZCE,20140801,1025.0,1032.0,1018.0,1025.0,1018.0,1025.0,1022.0,-7.0,-10.0,8.0,16.34,36.0,2.0,
FG1410.ZCE,20140804,1053.0,1022.0,1032.0,1053.0,1030.0,1053.0,1041.0,31.0,19.0,20.0,41.63,30.0,-6.0,
FG1410.ZCE,20140805,1052.0,1041.0,1062.0,1062.0,1052.0,1052.0,1057.0,11.0,16.0,4.0,8.46,26.0,-4.0,
FG1410.ZCE,20140806,1051.0,1057.0,1051.0,1051.0,1051.0,1051.0,1051.0,-6.0,-6.0,8.0,16.82,18.0,-8.0,
FG1410.ZCE,20140807,1069.0,1051.0,1069.0,1069.0,1069.0,1069.0,1069.0,18.0,18.0,4.0,8.55,22.0,4.0,
FG1410.ZCE,20140808,1035.0,1069.0,1075.0,1075.0,1035.0,1035.0,1065.0,-34.0,-4.0,16.0,34.08,12.0,-10.0,
FG1410.ZCE,20140811,,1065.0,,,,,1065.0,,0.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140812,,1065.0,,,,,1065.0,,0.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140813,1061.0,1065.0,1037.0,1061.0,1037.0,1061.0,1049.0,-4.0,-16.0,4.0,8.39,10.0,-2.0,
FG1410.ZCE,20140814,1014.0,1049.0,1083.0,1083.0,1007.0,1014.0,1031.0,-35.0,-18.0,18.0,37.13,6.0,-4.0,
FG1410.ZCE,20140815,,1031.0,,,,,1031.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140818,,1031.0,,,,,1031.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140819,,1031.0,,,,,1040.0,,9.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140820,,1040.0,,,,,1035.0,,-5.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140821,,1035.0,,,,,1045.0,,10.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140822,,1045.0,,,,,1044.0,,-1.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140825,,1044.0,,,,,1062.0,,18.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140826,,1062.0,,,,,1089.0,,27.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140827,,1089.0,,,,,1093.0,,4.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140828,,1093.0,,,,,1090.0,,-3.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140829,,1090.0,,,,,1086.0,,-4.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140901,,1086.0,,,,,1046.0,,-40.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140902,1085.0,1046.0,1059.0,1085.0,1021.0,1085.0,1073.0,39.0,27.0,32.0,68.67,26.0,20.0,
FG1410.ZCE,20140903,1066.0,1073.0,1039.0,1066.0,1039.0,1066.0,1044.0,-7.0,-29.0,20.0,41.78,18.0,-8.0,
FG1410.ZCE,20140904,,1044.0,,,,,1086.0,,42.0,0.0,0.0,18.0,0.0,
FG1410.ZCE,20140905,1069.0,1086.0,1071.0,1071.0,1060.0,1069.0,1068.0,-17.0,-18.0,10.0,21.35,8.0,-10.0,
FG1410.ZCE,20140909,1076.0,1068.0,1076.0,1076.0,1076.0,1076.0,1076.0,8.0,8.0,2.0,4.3,8.0,0.0,
FG1410.ZCE,20140910,1041.0,1076.0,1076.0,1078.0,1035.0,1041.0,1058.0,-35.0,-18.0,8.0,16.92,6.0,-2.0,
FG1410.ZCE,20140911,,1058.0,,,,,1060.0,,2.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140912,,1060.0,,,,,1060.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140915,,1060.0,,,,,1103.0,,43.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140916,1062.0,1103.0,1062.0,1062.0,1062.0,1062.0,1062.0,-41.0,-41.0,2.0,4.25,6.0,0.0,
FG1410.ZCE,20140917,,1062.0,,,,,1062.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140918,1105.0,1062.0,1105.0,1105.0,1105.0,1105.0,1105.0,43.0,43.0,2.0,4.42,4.0,-2.0,
FG1410.ZCE,20140919,,1105.0,,,,,1105.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140922,,1105.0,,,,,1105.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140923,,1105.0,,,,,1150.0,,45.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140924,,1150.0,,,,,1231.0,,81.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140925,1250.0,1231.0,1300.0,1300.0,1250.0,1250.0,1283.0,19.0,52.0,6.0,15.4,0.0,-4.0,
FG1410.ZCE,20140926,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140929,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140930,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141008,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141009,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141010,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141013,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141014,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141015,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141016,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141017,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141020,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141021,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1410.ZCE 20131022 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
3 FG1410.ZCE 20131023 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
4 FG1410.ZCE 20131024 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
5 FG1410.ZCE 20131025 1383.0 1374.0 -9.0 0.0 0.0 0.0 0.0
6 FG1410.ZCE 20131028 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
7 FG1410.ZCE 20131029 1363.0 1374.0 1363.0 1363.0 1363.0 1363.0 1363.0 -11.0 -11.0 2.0 5.45 2.0 2.0
8 FG1410.ZCE 20131030 1363.0 1376.0 13.0 0.0 0.0 2.0 0.0
9 FG1410.ZCE 20131031 1389.0 1376.0 1387.0 1389.0 1387.0 1389.0 1388.0 13.0 12.0 4.0 11.1 2.0 0.0
10 FG1410.ZCE 20131101 1400.0 1388.0 1400.0 1400.0 1400.0 1400.0 1400.0 12.0 12.0 2.0 5.6 4.0 2.0
11 FG1410.ZCE 20131104 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
12 FG1410.ZCE 20131105 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
13 FG1410.ZCE 20131106 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
14 FG1410.ZCE 20131107 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
15 FG1410.ZCE 20131108 1391.0 1400.0 1391.0 1391.0 1391.0 1391.0 1391.0 -9.0 -9.0 2.0 5.56 6.0 2.0
16 FG1410.ZCE 20131111 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
17 FG1410.ZCE 20131112 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
18 FG1410.ZCE 20131113 1391.0 1390.0 -1.0 0.0 0.0 6.0 0.0
19 FG1410.ZCE 20131114 1390.0 1390.0 0.0 0.0 0.0 6.0 0.0
20 FG1410.ZCE 20131115 1390.0 1390.0 0.0 0.0 0.0 6.0 0.0
21 FG1410.ZCE 20131118 1381.0 1390.0 1381.0 1381.0 1381.0 1381.0 1381.0 -9.0 -9.0 2.0 5.52 6.0 0.0
22 FG1410.ZCE 20131119 1382.0 1381.0 1382.0 1382.0 1382.0 1382.0 1382.0 1.0 1.0 2.0 5.53 6.0 0.0
23 FG1410.ZCE 20131120 1401.0 1382.0 1401.0 1401.0 1401.0 1401.0 1401.0 19.0 19.0 2.0 5.6 6.0 0.0
24 FG1410.ZCE 20131121 1401.0 1394.0 -7.0 0.0 0.0 6.0 0.0
25 FG1410.ZCE 20131122 1394.0 1394.0 0.0 0.0 0.0 6.0 0.0
26 FG1410.ZCE 20131125 1394.0 1394.0 0.0 0.0 0.0 6.0 0.0
27 FG1410.ZCE 20131126 1394.0 1394.0 0.0 0.0 0.0 6.0 0.0
28 FG1410.ZCE 20131127 1411.0 1394.0 1387.0 1411.0 1387.0 1411.0 1399.0 17.0 5.0 4.0 11.19 6.0 0.0
29 FG1410.ZCE 20131128 1398.0 1399.0 1399.0 1399.0 1398.0 1398.0 1399.0 -1.0 0.0 4.0 11.19 6.0 0.0
30 FG1410.ZCE 20131129 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
31 FG1410.ZCE 20131202 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
32 FG1410.ZCE 20131203 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
33 FG1410.ZCE 20131204 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
34 FG1410.ZCE 20131205 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
35 FG1410.ZCE 20131206 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
36 FG1410.ZCE 20131209 1409.0 1399.0 1396.0 1409.0 1396.0 1409.0 1401.0 10.0 2.0 16.0 44.84 8.0 2.0
37 FG1410.ZCE 20131210 1401.0 1401.0 0.0 0.0 0.0 8.0 0.0
38 FG1410.ZCE 20131211 1401.0 1401.0 0.0 0.0 0.0 8.0 0.0
39 FG1410.ZCE 20131212 1436.0 1401.0 1437.0 1437.0 1433.0 1436.0 1435.0 35.0 34.0 12.0 34.45 12.0 4.0
40 FG1410.ZCE 20131213 1428.0 1435.0 1428.0 1428.0 1428.0 1428.0 1428.0 -7.0 -7.0 2.0 5.71 10.0 -2.0
41 FG1410.ZCE 20131216 1417.0 1428.0 1417.0 1417.0 1417.0 1417.0 1417.0 -11.0 -11.0 2.0 5.67 8.0 -2.0
42 FG1410.ZCE 20131217 1417.0 1417.0 0.0 0.0 0.0 8.0 0.0
43 FG1410.ZCE 20131218 1417.0 1417.0 0.0 0.0 0.0 8.0 0.0
44 FG1410.ZCE 20131219 1420.0 1417.0 1418.0 1420.0 1418.0 1420.0 1419.0 3.0 2.0 4.0 11.35 8.0 0.0
45 FG1410.ZCE 20131220 1419.0 1413.0 -6.0 0.0 0.0 8.0 0.0
46 FG1410.ZCE 20131223 1413.0 1407.0 -6.0 0.0 0.0 8.0 0.0
47 FG1410.ZCE 20131224 1408.0 1407.0 1408.0 1408.0 1408.0 1408.0 1408.0 1.0 1.0 2.0 5.63 8.0 0.0
48 FG1410.ZCE 20131225 1410.0 1408.0 1410.0 1410.0 1410.0 1410.0 1410.0 2.0 2.0 2.0 5.64 8.0 0.0
49 FG1410.ZCE 20131226 1410.0 1410.0 0.0 0.0 0.0 8.0 0.0
50 FG1410.ZCE 20131227 1410.0 1410.0 0.0 0.0 0.0 8.0 0.0
51 FG1410.ZCE 20131230 1410.0 1410.0 0.0 0.0 0.0 8.0 0.0
52 FG1410.ZCE 20131231 1405.0 1410.0 1405.0 1405.0 1405.0 1405.0 1405.0 -5.0 -5.0 2.0 5.62 6.0 -2.0
53 FG1410.ZCE 20140102 1378.0 1405.0 1379.0 1379.0 1378.0 1378.0 1379.0 -27.0 -26.0 4.0 11.03 4.0 -2.0
54 FG1410.ZCE 20140103 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
55 FG1410.ZCE 20140106 1379.0 1348.0 -31.0 0.0 0.0 4.0 0.0
56 FG1410.ZCE 20140107 1348.0 1324.0 -24.0 0.0 0.0 4.0 0.0
57 FG1410.ZCE 20140108 1307.0 1324.0 1307.0 1307.0 1307.0 1307.0 1307.0 -17.0 -17.0 2.0 5.23 2.0 -2.0
58 FG1410.ZCE 20140109 1329.0 1307.0 1315.0 1329.0 1315.0 1329.0 1322.0 22.0 15.0 4.0 10.58 2.0 0.0
59 FG1410.ZCE 20140110 1322.0 1322.0 0.0 0.0 0.0 2.0 0.0
60 FG1410.ZCE 20140113 1322.0 1322.0 0.0 0.0 0.0 2.0 0.0
61 FG1410.ZCE 20140114 1322.0 1330.0 8.0 0.0 0.0 2.0 0.0
62 FG1410.ZCE 20140115 1330.0 1335.0 5.0 0.0 0.0 2.0 0.0
63 FG1410.ZCE 20140116 1335.0 1335.0 1350.0 1350.0 1335.0 1335.0 1342.0 0.0 7.0 12.0 32.2 0.0 -2.0
64 FG1410.ZCE 20140117 1342.0 1339.0 -3.0 0.0 0.0 0.0 0.0
65 FG1410.ZCE 20140120 1339.0 1335.0 -4.0 0.0 0.0 0.0 0.0
66 FG1410.ZCE 20140121 1292.0 1335.0 1292.0 1292.0 1292.0 1292.0 1292.0 -43.0 -43.0 2.0 5.17 2.0 2.0
67 FG1410.ZCE 20140122 1295.0 1292.0 1295.0 1295.0 1295.0 1295.0 1295.0 3.0 3.0 2.0 5.18 2.0 0.0
68 FG1410.ZCE 20140123 1322.0 1295.0 1329.0 1329.0 1322.0 1322.0 1326.0 27.0 31.0 4.0 10.6 2.0 0.0
69 FG1410.ZCE 20140124 1326.0 1350.0 24.0 0.0 0.0 2.0 0.0
70 FG1410.ZCE 20140127 1350.0 1356.0 6.0 0.0 0.0 2.0 0.0
71 FG1410.ZCE 20140128 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
72 FG1410.ZCE 20140129 1356.0 1366.0 10.0 0.0 0.0 2.0 0.0
73 FG1410.ZCE 20140130 1366.0 1379.0 13.0 0.0 0.0 2.0 0.0
74 FG1410.ZCE 20140207 1379.0 1374.0 -5.0 0.0 0.0 2.0 0.0
75 FG1410.ZCE 20140210 1374.0 1374.0 0.0 0.0 0.0 2.0 0.0
76 FG1410.ZCE 20140211 1374.0 1374.0 0.0 0.0 0.0 2.0 0.0
77 FG1410.ZCE 20140212 1374.0 1385.0 11.0 0.0 0.0 2.0 0.0
78 FG1410.ZCE 20140213 1385.0 1385.0 0.0 0.0 0.0 2.0 0.0
79 FG1410.ZCE 20140214 1385.0 1385.0 0.0 0.0 0.0 2.0 0.0
80 FG1410.ZCE 20140217 1385.0 1387.0 2.0 0.0 0.0 2.0 0.0
81 FG1410.ZCE 20140218 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
82 FG1410.ZCE 20140219 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
83 FG1410.ZCE 20140220 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
84 FG1410.ZCE 20140221 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
85 FG1410.ZCE 20140224 1387.0 1360.0 -27.0 0.0 0.0 2.0 0.0
86 FG1410.ZCE 20140225 1360.0 1351.0 -9.0 0.0 0.0 2.0 0.0
87 FG1410.ZCE 20140226 1353.0 1351.0 1323.0 1353.0 1323.0 1353.0 1338.0 2.0 -13.0 4.0 10.7 2.0 0.0
88 FG1410.ZCE 20140227 1338.0 1329.0 -9.0 0.0 0.0 2.0 0.0
89 FG1410.ZCE 20140228 1335.0 1329.0 1335.0 1335.0 1335.0 1335.0 1335.0 6.0 6.0 2.0 5.34 2.0 0.0
90 FG1410.ZCE 20140303 1335.0 1326.0 -9.0 0.0 0.0 2.0 0.0
91 FG1410.ZCE 20140304 1326.0 1325.0 -1.0 0.0 0.0 2.0 0.0
92 FG1410.ZCE 20140305 1325.0 1325.0 0.0 0.0 0.0 2.0 0.0
93 FG1410.ZCE 20140306 1325.0 1325.0 0.0 0.0 0.0 2.0 0.0
94 FG1410.ZCE 20140307 1325.0 1322.0 -3.0 0.0 0.0 2.0 0.0
95 FG1410.ZCE 20140310 1270.0 1322.0 1274.0 1274.0 1270.0 1270.0 1272.0 -52.0 -50.0 4.0 10.18 4.0 2.0
96 FG1410.ZCE 20140311 1287.0 1272.0 1296.0 1303.0 1280.0 1287.0 1293.0 15.0 21.0 26.0 67.24 14.0 10.0
97 FG1410.ZCE 20140312 1293.0 1293.0 0.0 0.0 0.0 14.0 0.0
98 FG1410.ZCE 20140313 1293.0 1295.0 2.0 0.0 0.0 14.0 0.0
99 FG1410.ZCE 20140314 1295.0 1295.0 0.0 0.0 0.0 14.0 0.0
100 FG1410.ZCE 20140317 1295.0 1282.0 -13.0 0.0 0.0 14.0 0.0
101 FG1410.ZCE 20140318 1282.0 1281.0 -1.0 0.0 0.0 14.0 0.0
102 FG1410.ZCE 20140319 1277.0 1281.0 1277.0 1277.0 1277.0 1277.0 1277.0 -4.0 -4.0 2.0 5.11 14.0 0.0
103 FG1410.ZCE 20140320 1276.0 1277.0 1276.0 1276.0 1276.0 1276.0 1276.0 -1.0 -1.0 2.0 5.1 14.0 0.0
104 FG1410.ZCE 20140321 1272.0 1276.0 1268.0 1278.0 1268.0 1272.0 1274.0 -4.0 -2.0 14.0 35.68 16.0 2.0
105 FG1410.ZCE 20140324 1246.0 1274.0 1241.0 1246.0 1241.0 1246.0 1243.0 -28.0 -31.0 16.0 39.78 12.0 -4.0
106 FG1410.ZCE 20140325 1243.0 1263.0 20.0 0.0 0.0 12.0 0.0
107 FG1410.ZCE 20140326 1263.0 1244.0 -19.0 0.0 0.0 12.0 0.0
108 FG1410.ZCE 20140327 1244.0 1244.0 0.0 0.0 0.0 12.0 0.0
109 FG1410.ZCE 20140328 1255.0 1244.0 1252.0 1256.0 1249.0 1255.0 1253.0 11.0 9.0 20.0 50.1 12.0 0.0
110 FG1410.ZCE 20140331 1263.0 1253.0 1271.0 1276.0 1263.0 1263.0 1269.0 10.0 16.0 8.0 20.3 10.0 -2.0
111 FG1410.ZCE 20140401 1275.0 1269.0 1272.0 1275.0 1272.0 1275.0 1274.0 6.0 5.0 4.0 10.19 8.0 -2.0
112 FG1410.ZCE 20140402 1260.0 1274.0 1268.0 1268.0 1256.0 1260.0 1261.0 -14.0 -13.0 6.0 15.14 6.0 -2.0
113 FG1410.ZCE 20140403 1261.0 1261.0 0.0 0.0 0.0 6.0 0.0
114 FG1410.ZCE 20140404 1261.0 1261.0 0.0 0.0 0.0 6.0 0.0
115 FG1410.ZCE 20140408 1261.0 1284.0 23.0 0.0 0.0 6.0 0.0
116 FG1410.ZCE 20140409 1287.0 1284.0 1292.0 1292.0 1283.0 1287.0 1287.0 3.0 3.0 28.0 72.1 10.0 4.0
117 FG1410.ZCE 20140410 1282.0 1287.0 1282.0 1282.0 1282.0 1282.0 1282.0 -5.0 -5.0 2.0 5.13 10.0 0.0
118 FG1410.ZCE 20140411 1267.0 1282.0 1277.0 1277.0 1267.0 1267.0 1268.0 -15.0 -14.0 18.0 45.66 10.0 0.0
119 FG1410.ZCE 20140414 1266.0 1268.0 1264.0 1266.0 1264.0 1266.0 1265.0 -2.0 -3.0 4.0 10.12 10.0 0.0
120 FG1410.ZCE 20140415 1265.0 1265.0 0.0 0.0 0.0 10.0 0.0
121 FG1410.ZCE 20140416 1273.0 1265.0 1266.0 1273.0 1266.0 1273.0 1269.0 8.0 4.0 6.0 15.23 10.0 0.0
122 FG1410.ZCE 20140417 1264.0 1269.0 1270.0 1270.0 1264.0 1264.0 1267.0 -5.0 -2.0 4.0 10.14 10.0 0.0
123 FG1410.ZCE 20140418 1249.0 1267.0 1262.0 1262.0 1245.0 1249.0 1252.0 -18.0 -15.0 6.0 15.02 8.0 -2.0
124 FG1410.ZCE 20140421 1235.0 1252.0 1236.0 1246.0 1235.0 1235.0 1239.0 -17.0 -13.0 10.0 24.78 10.0 2.0
125 FG1410.ZCE 20140422 1222.0 1239.0 1208.0 1222.0 1208.0 1222.0 1214.0 -17.0 -25.0 10.0 24.28 8.0 -2.0
126 FG1410.ZCE 20140423 1214.0 1225.0 11.0 0.0 0.0 8.0 0.0
127 FG1410.ZCE 20140424 1231.0 1225.0 1244.0 1244.0 1230.0 1231.0 1239.0 6.0 14.0 66.0 163.6 28.0 20.0
128 FG1410.ZCE 20140425 1230.0 1239.0 1230.0 1230.0 1230.0 1230.0 1230.0 -9.0 -9.0 4.0 9.84 28.0 0.0
129 FG1410.ZCE 20140428 1217.0 1230.0 1223.0 1223.0 1217.0 1217.0 1218.0 -13.0 -12.0 22.0 53.6 6.0 -22.0
130 FG1410.ZCE 20140429 1218.0 1236.0 18.0 0.0 0.0 6.0 0.0
131 FG1410.ZCE 20140430 1236.0 1232.0 -4.0 0.0 0.0 6.0 0.0
132 FG1410.ZCE 20140505 1242.0 1232.0 1240.0 1242.0 1240.0 1242.0 1241.0 10.0 9.0 6.0 14.89 10.0 4.0
133 FG1410.ZCE 20140506 1241.0 1229.0 -12.0 0.0 0.0 10.0 0.0
134 FG1410.ZCE 20140507 1229.0 1217.0 -12.0 0.0 0.0 10.0 0.0
135 FG1410.ZCE 20140508 1207.0 1217.0 1207.0 1207.0 1207.0 1207.0 1207.0 -10.0 -10.0 2.0 4.83 8.0 -2.0
136 FG1410.ZCE 20140509 1211.0 1207.0 1224.0 1224.0 1211.0 1211.0 1218.0 4.0 11.0 4.0 9.74 8.0 0.0
137 FG1410.ZCE 20140512 1214.0 1218.0 1217.0 1217.0 1214.0 1214.0 1216.0 -4.0 -2.0 4.0 9.72 8.0 0.0
138 FG1410.ZCE 20140513 1216.0 1216.0 0.0 0.0 0.0 8.0 0.0
139 FG1410.ZCE 20140514 1209.0 1216.0 1209.0 1209.0 1209.0 1209.0 1209.0 -7.0 -7.0 2.0 4.84 6.0 -2.0
140 FG1410.ZCE 20140515 1209.0 1207.0 -2.0 0.0 0.0 6.0 0.0
141 FG1410.ZCE 20140516 1207.0 1185.0 -22.0 0.0 0.0 6.0 0.0
142 FG1410.ZCE 20140519 1185.0 1183.0 -2.0 0.0 0.0 6.0 0.0
143 FG1410.ZCE 20140520 1183.0 1155.0 -28.0 0.0 0.0 6.0 0.0
144 FG1410.ZCE 20140521 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
145 FG1410.ZCE 20140522 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
146 FG1410.ZCE 20140523 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
147 FG1410.ZCE 20140526 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
148 FG1410.ZCE 20140527 1147.0 1155.0 1159.0 1159.0 1147.0 1147.0 1157.0 -8.0 2.0 42.0 97.23 46.0 40.0
149 FG1410.ZCE 20140528 1157.0 1139.0 -18.0 0.0 0.0 46.0 0.0
150 FG1410.ZCE 20140529 1124.0 1139.0 1143.0 1144.0 1118.0 1124.0 1135.0 -15.0 -4.0 28.0 63.56 46.0 0.0
151 FG1410.ZCE 20140530 1135.0 1123.0 -12.0 0.0 0.0 46.0 0.0
152 FG1410.ZCE 20140603 1108.0 1123.0 1107.0 1108.0 1087.0 1108.0 1101.0 -15.0 -22.0 6.0 13.21 48.0 2.0
153 FG1410.ZCE 20140604 1102.0 1101.0 1095.0 1106.0 1083.0 1102.0 1099.0 1.0 -2.0 26.0 57.16 60.0 12.0
154 FG1410.ZCE 20140605 1079.0 1099.0 1100.0 1107.0 1079.0 1079.0 1094.0 -20.0 -5.0 94.0 205.64 72.0 12.0
155 FG1410.ZCE 20140606 1097.0 1094.0 1097.0 1097.0 1097.0 1097.0 1097.0 3.0 3.0 2.0 4.39 70.0 -2.0
156 FG1410.ZCE 20140609 1097.0 1073.0 -24.0 0.0 0.0 70.0 0.0
157 FG1410.ZCE 20140610 1070.0 1073.0 1072.0 1072.0 1070.0 1070.0 1070.0 -3.0 -3.0 20.0 42.81 70.0 0.0
158 FG1410.ZCE 20140611 1070.0 1065.0 -5.0 0.0 0.0 70.0 0.0
159 FG1410.ZCE 20140612 1065.0 1065.0 0.0 0.0 0.0 70.0 0.0
160 FG1410.ZCE 20140613 1065.0 1065.0 0.0 0.0 0.0 70.0 0.0
161 FG1410.ZCE 20140616 1044.0 1065.0 1054.0 1068.0 1032.0 1044.0 1049.0 -21.0 -16.0 20.0 41.97 68.0 -2.0
162 FG1410.ZCE 20140617 1045.0 1049.0 1054.0 1054.0 1045.0 1045.0 1051.0 -4.0 2.0 6.0 12.61 68.0 0.0
163 FG1410.ZCE 20140618 1045.0 1051.0 1049.0 1049.0 1045.0 1045.0 1047.0 -6.0 -4.0 6.0 12.56 68.0 0.0
164 FG1410.ZCE 20140619 1050.0 1047.0 1050.0 1050.0 1050.0 1050.0 1050.0 3.0 3.0 10.0 21.0 68.0 0.0
165 FG1410.ZCE 20140620 1041.0 1050.0 1034.0 1050.0 1033.0 1041.0 1043.0 -9.0 -7.0 28.0 58.4 68.0 0.0
166 FG1410.ZCE 20140623 1058.0 1043.0 1077.0 1077.0 1050.0 1058.0 1061.0 15.0 18.0 12.0 25.47 68.0 0.0
167 FG1410.ZCE 20140624 1051.0 1061.0 1066.0 1076.0 1047.0 1051.0 1053.0 -10.0 -8.0 20.0 42.12 66.0 -2.0
168 FG1410.ZCE 20140625 1055.0 1053.0 1050.0 1060.0 1042.0 1055.0 1054.0 2.0 1.0 12.0 25.28 66.0 0.0
169 FG1410.ZCE 20140626 1072.0 1054.0 1045.0 1090.0 1045.0 1072.0 1072.0 18.0 18.0 18.0 38.58 64.0 -2.0
170 FG1410.ZCE 20140627 1066.0 1072.0 1079.0 1080.0 1057.0 1066.0 1072.0 -6.0 0.0 14.0 30.01 66.0 2.0
171 FG1410.ZCE 20140630 1049.0 1072.0 1033.0 1049.0 1033.0 1049.0 1041.0 -23.0 -31.0 4.0 8.33 66.0 0.0
172 FG1410.ZCE 20140701 1050.0 1041.0 1075.0 1075.0 1049.0 1050.0 1060.0 9.0 19.0 18.0 38.17 68.0 2.0
173 FG1410.ZCE 20140702 1056.0 1060.0 1056.0 1056.0 1056.0 1056.0 1056.0 -4.0 -4.0 2.0 4.22 68.0 0.0
174 FG1410.ZCE 20140703 1062.0 1056.0 1078.0 1078.0 1062.0 1062.0 1070.0 6.0 14.0 4.0 8.56 66.0 -2.0
175 FG1410.ZCE 20140704 1060.0 1070.0 1060.0 1060.0 1060.0 1060.0 1060.0 -10.0 -10.0 2.0 4.24 64.0 -2.0
176 FG1410.ZCE 20140707 1040.0 1060.0 1040.0 1040.0 1040.0 1040.0 1040.0 -20.0 -20.0 2.0 4.16 64.0 0.0
177 FG1410.ZCE 20140708 1050.0 1040.0 1050.0 1050.0 1050.0 1050.0 1050.0 10.0 10.0 2.0 4.2 64.0 0.0
178 FG1410.ZCE 20140709 1017.0 1050.0 1050.0 1050.0 1017.0 1017.0 1026.0 -33.0 -24.0 14.0 28.72 66.0 2.0
179 FG1410.ZCE 20140710 989.0 1026.0 1002.0 1013.0 986.0 989.0 997.0 -37.0 -29.0 72.0 143.6 66.0 0.0
180 FG1410.ZCE 20140711 990.0 997.0 985.0 995.0 979.0 990.0 990.0 -7.0 -7.0 20.0 39.6 66.0 0.0
181 FG1410.ZCE 20140714 985.0 990.0 1020.0 1020.0 985.0 985.0 1000.0 -5.0 10.0 8.0 16.0 68.0 2.0
182 FG1410.ZCE 20140715 997.0 1000.0 987.0 997.0 985.0 997.0 989.0 -3.0 -11.0 14.0 27.7 74.0 6.0
183 FG1410.ZCE 20140716 1003.0 989.0 994.0 1003.0 988.0 1003.0 999.0 14.0 10.0 14.0 27.98 78.0 4.0
184 FG1410.ZCE 20140717 1017.0 999.0 1022.0 1022.0 1004.0 1017.0 1006.0 18.0 7.0 50.0 100.63 46.0 -32.0
185 FG1410.ZCE 20140718 1007.0 1006.0 1005.0 1012.0 994.0 1007.0 1007.0 1.0 1.0 58.0 116.87 60.0 14.0
186 FG1410.ZCE 20140721 1026.0 1007.0 1009.0 1037.0 1009.0 1026.0 1028.0 19.0 21.0 32.0 65.8 48.0 -12.0
187 FG1410.ZCE 20140722 1017.0 1028.0 1024.0 1024.0 1016.0 1017.0 1021.0 -11.0 -7.0 14.0 28.58 50.0 2.0
188 FG1410.ZCE 20140723 1011.0 1021.0 1012.0 1015.0 1011.0 1011.0 1014.0 -10.0 -7.0 28.0 56.76 40.0 -10.0
189 FG1410.ZCE 20140724 1016.0 1014.0 1014.0 1016.0 1014.0 1016.0 1015.0 2.0 1.0 4.0 8.12 36.0 -4.0
190 FG1410.ZCE 20140725 993.0 1015.0 993.0 993.0 993.0 993.0 993.0 -22.0 -22.0 2.0 3.97 36.0 0.0
191 FG1410.ZCE 20140728 1011.0 993.0 1011.0 1011.0 1011.0 1011.0 1011.0 18.0 18.0 2.0 4.04 38.0 2.0
192 FG1410.ZCE 20140729 1024.0 1011.0 1027.0 1027.0 1013.0 1024.0 1022.0 13.0 11.0 8.0 16.35 36.0 -2.0
193 FG1410.ZCE 20140730 1018.0 1022.0 1024.0 1024.0 1018.0 1018.0 1020.0 -4.0 -2.0 6.0 12.24 34.0 -2.0
194 FG1410.ZCE 20140731 1032.0 1020.0 1032.0 1032.0 1032.0 1032.0 1032.0 12.0 12.0 2.0 4.13 34.0 0.0
195 FG1410.ZCE 20140801 1025.0 1032.0 1018.0 1025.0 1018.0 1025.0 1022.0 -7.0 -10.0 8.0 16.34 36.0 2.0
196 FG1410.ZCE 20140804 1053.0 1022.0 1032.0 1053.0 1030.0 1053.0 1041.0 31.0 19.0 20.0 41.63 30.0 -6.0
197 FG1410.ZCE 20140805 1052.0 1041.0 1062.0 1062.0 1052.0 1052.0 1057.0 11.0 16.0 4.0 8.46 26.0 -4.0
198 FG1410.ZCE 20140806 1051.0 1057.0 1051.0 1051.0 1051.0 1051.0 1051.0 -6.0 -6.0 8.0 16.82 18.0 -8.0
199 FG1410.ZCE 20140807 1069.0 1051.0 1069.0 1069.0 1069.0 1069.0 1069.0 18.0 18.0 4.0 8.55 22.0 4.0
200 FG1410.ZCE 20140808 1035.0 1069.0 1075.0 1075.0 1035.0 1035.0 1065.0 -34.0 -4.0 16.0 34.08 12.0 -10.0
201 FG1410.ZCE 20140811 1065.0 1065.0 0.0 0.0 0.0 12.0 0.0
202 FG1410.ZCE 20140812 1065.0 1065.0 0.0 0.0 0.0 12.0 0.0
203 FG1410.ZCE 20140813 1061.0 1065.0 1037.0 1061.0 1037.0 1061.0 1049.0 -4.0 -16.0 4.0 8.39 10.0 -2.0
204 FG1410.ZCE 20140814 1014.0 1049.0 1083.0 1083.0 1007.0 1014.0 1031.0 -35.0 -18.0 18.0 37.13 6.0 -4.0
205 FG1410.ZCE 20140815 1031.0 1031.0 0.0 0.0 0.0 6.0 0.0
206 FG1410.ZCE 20140818 1031.0 1031.0 0.0 0.0 0.0 6.0 0.0
207 FG1410.ZCE 20140819 1031.0 1040.0 9.0 0.0 0.0 6.0 0.0
208 FG1410.ZCE 20140820 1040.0 1035.0 -5.0 0.0 0.0 6.0 0.0
209 FG1410.ZCE 20140821 1035.0 1045.0 10.0 0.0 0.0 6.0 0.0
210 FG1410.ZCE 20140822 1045.0 1044.0 -1.0 0.0 0.0 6.0 0.0
211 FG1410.ZCE 20140825 1044.0 1062.0 18.0 0.0 0.0 6.0 0.0
212 FG1410.ZCE 20140826 1062.0 1089.0 27.0 0.0 0.0 6.0 0.0
213 FG1410.ZCE 20140827 1089.0 1093.0 4.0 0.0 0.0 6.0 0.0
214 FG1410.ZCE 20140828 1093.0 1090.0 -3.0 0.0 0.0 6.0 0.0
215 FG1410.ZCE 20140829 1090.0 1086.0 -4.0 0.0 0.0 6.0 0.0
216 FG1410.ZCE 20140901 1086.0 1046.0 -40.0 0.0 0.0 6.0 0.0
217 FG1410.ZCE 20140902 1085.0 1046.0 1059.0 1085.0 1021.0 1085.0 1073.0 39.0 27.0 32.0 68.67 26.0 20.0
218 FG1410.ZCE 20140903 1066.0 1073.0 1039.0 1066.0 1039.0 1066.0 1044.0 -7.0 -29.0 20.0 41.78 18.0 -8.0
219 FG1410.ZCE 20140904 1044.0 1086.0 42.0 0.0 0.0 18.0 0.0
220 FG1410.ZCE 20140905 1069.0 1086.0 1071.0 1071.0 1060.0 1069.0 1068.0 -17.0 -18.0 10.0 21.35 8.0 -10.0
221 FG1410.ZCE 20140909 1076.0 1068.0 1076.0 1076.0 1076.0 1076.0 1076.0 8.0 8.0 2.0 4.3 8.0 0.0
222 FG1410.ZCE 20140910 1041.0 1076.0 1076.0 1078.0 1035.0 1041.0 1058.0 -35.0 -18.0 8.0 16.92 6.0 -2.0
223 FG1410.ZCE 20140911 1058.0 1060.0 2.0 0.0 0.0 6.0 0.0
224 FG1410.ZCE 20140912 1060.0 1060.0 0.0 0.0 0.0 6.0 0.0
225 FG1410.ZCE 20140915 1060.0 1103.0 43.0 0.0 0.0 6.0 0.0
226 FG1410.ZCE 20140916 1062.0 1103.0 1062.0 1062.0 1062.0 1062.0 1062.0 -41.0 -41.0 2.0 4.25 6.0 0.0
227 FG1410.ZCE 20140917 1062.0 1062.0 0.0 0.0 0.0 6.0 0.0
228 FG1410.ZCE 20140918 1105.0 1062.0 1105.0 1105.0 1105.0 1105.0 1105.0 43.0 43.0 2.0 4.42 4.0 -2.0
229 FG1410.ZCE 20140919 1105.0 1105.0 0.0 0.0 0.0 4.0 0.0
230 FG1410.ZCE 20140922 1105.0 1105.0 0.0 0.0 0.0 4.0 0.0
231 FG1410.ZCE 20140923 1105.0 1150.0 45.0 0.0 0.0 4.0 0.0
232 FG1410.ZCE 20140924 1150.0 1231.0 81.0 0.0 0.0 4.0 0.0
233 FG1410.ZCE 20140925 1250.0 1231.0 1300.0 1300.0 1250.0 1250.0 1283.0 19.0 52.0 6.0 15.4 0.0 -4.0
234 FG1410.ZCE 20140926 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
235 FG1410.ZCE 20140929 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
236 FG1410.ZCE 20140930 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
237 FG1410.ZCE 20141008 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
238 FG1410.ZCE 20141009 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
239 FG1410.ZCE 20141010 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
240 FG1410.ZCE 20141013 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
241 FG1410.ZCE 20141014 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
242 FG1410.ZCE 20141015 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
243 FG1410.ZCE 20141016 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
244 FG1410.ZCE 20141017 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
245 FG1410.ZCE 20141020 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
246 FG1410.ZCE 20141021 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0