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/FG1411.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
FG1411.ZCE,20131115,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131118,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131119,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131120,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131121,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131122,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131125,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131126,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131127,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131128,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131129,,1390.0,,,,,1390.0,,0.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131202,,1390.0,,,,,1395.0,,5.0,0.0,0.0,0.0,0.0,
FG1411.ZCE,20131203,1392.0,1395.0,1356.0,1415.0,1356.0,1392.0,1388.0,-3.0,-7.0,6.0,16.65,2.0,2.0,
FG1411.ZCE,20131204,,1388.0,,,,,1388.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131205,,1388.0,,,,,1388.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131206,,1388.0,,,,,1391.0,,3.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131209,,1391.0,,,,,1391.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131210,1397.0,1391.0,1397.0,1397.0,1397.0,1397.0,1397.0,6.0,6.0,2.0,5.59,2.0,0.0,
FG1411.ZCE,20131211,,1397.0,,,,,1399.0,,2.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131212,1438.0,1399.0,1438.0,1438.0,1438.0,1438.0,1438.0,39.0,39.0,2.0,5.75,4.0,2.0,
FG1411.ZCE,20131213,,1438.0,,,,,1438.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20131216,,1438.0,,,,,1424.0,,-14.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20131217,,1424.0,,,,,1424.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20131218,1406.0,1424.0,1423.0,1423.0,1406.0,1406.0,1415.0,-18.0,-9.0,4.0,11.32,4.0,0.0,
FG1411.ZCE,20131219,,1415.0,,,,,1417.0,,2.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20131220,,1417.0,,,,,1417.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20131223,,1417.0,,,,,1417.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20131224,1412.0,1417.0,1412.0,1412.0,1412.0,1412.0,1412.0,-5.0,-5.0,2.0,5.65,2.0,-2.0,
FG1411.ZCE,20131225,,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131226,,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131227,,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20131230,1413.0,1412.0,1413.0,1413.0,1413.0,1413.0,1413.0,1.0,1.0,2.0,5.65,4.0,2.0,
FG1411.ZCE,20131231,1390.0,1413.0,1390.0,1390.0,1390.0,1390.0,1390.0,-23.0,-23.0,2.0,5.56,2.0,-2.0,
FG1411.ZCE,20140102,,1390.0,,,,,1385.0,,-5.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140103,,1385.0,,,,,1383.0,,-2.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140106,1359.0,1383.0,1359.0,1359.0,1359.0,1359.0,1359.0,-24.0,-24.0,2.0,5.44,2.0,0.0,
FG1411.ZCE,20140107,,1359.0,,,,,1334.0,,-25.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140108,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140109,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140110,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140113,,1329.0,,,,,1329.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140114,,1329.0,,,,,1331.0,,2.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140115,,1331.0,,,,,1334.0,,3.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140116,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140117,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140120,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140121,,1334.0,,,,,1291.0,,-43.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140122,,1291.0,,,,,1305.0,,14.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140123,,1305.0,,,,,1324.0,,19.0,0.0,0.0,2.0,0.0,
FG1411.ZCE,20140124,1354.0,1324.0,1354.0,1354.0,1354.0,1354.0,1354.0,30.0,30.0,26.0,70.41,28.0,26.0,
FG1411.ZCE,20140127,,1354.0,,,,,1359.0,,5.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140128,,1359.0,,,,,1359.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140129,,1359.0,,,,,1367.0,,8.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140130,,1367.0,,,,,1377.0,,10.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140207,,1377.0,,,,,1374.0,,-3.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140210,,1374.0,,,,,1374.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140211,,1374.0,,,,,1374.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140212,1380.0,1374.0,1394.0,1394.0,1380.0,1380.0,1387.0,6.0,13.0,4.0,11.1,28.0,0.0,
FG1411.ZCE,20140213,,1387.0,,,,,1387.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140214,,1387.0,,,,,1387.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140217,,1387.0,,,,,1392.0,,5.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140218,,1392.0,,,,,1392.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140219,,1392.0,,,,,1392.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140220,,1392.0,,,,,1391.0,,-1.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140221,,1391.0,,,,,1391.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140224,,1391.0,,,,,1365.0,,-26.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140225,,1365.0,,,,,1355.0,,-10.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140226,,1355.0,,,,,1355.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140227,,1355.0,,,,,1346.0,,-9.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140228,,1346.0,,,,,1340.0,,-6.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140303,,1340.0,,,,,1327.0,,-13.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140304,,1327.0,,,,,1325.0,,-2.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140305,,1325.0,,,,,1328.0,,3.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140306,,1328.0,,,,,1332.0,,4.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140307,,1332.0,,,,,1323.0,,-9.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20140310,1274.0,1323.0,1274.0,1274.0,1274.0,1274.0,1274.0,-49.0,-49.0,2.0,5.1,30.0,2.0,
FG1411.ZCE,20140311,,1274.0,,,,,1299.0,,25.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140312,1301.0,1299.0,1301.0,1301.0,1301.0,1301.0,1301.0,2.0,2.0,2.0,5.2,30.0,0.0,
FG1411.ZCE,20140313,,1301.0,,,,,1301.0,,0.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140314,,1301.0,,,,,1298.0,,-3.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140317,1264.0,1298.0,1279.0,1279.0,1264.0,1264.0,1272.0,-34.0,-26.0,4.0,10.17,30.0,0.0,
FG1411.ZCE,20140318,1280.0,1272.0,1280.0,1280.0,1280.0,1280.0,1280.0,8.0,8.0,2.0,5.12,30.0,0.0,
FG1411.ZCE,20140319,,1280.0,,,,,1280.0,,0.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140320,,1280.0,,,,,1279.0,,-1.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140321,1277.0,1279.0,1277.0,1277.0,1277.0,1277.0,1277.0,-2.0,-2.0,2.0,5.11,30.0,0.0,
FG1411.ZCE,20140324,,1277.0,,,,,1258.0,,-19.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140325,,1258.0,,,,,1262.0,,4.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140326,,1262.0,,,,,1249.0,,-13.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140327,,1249.0,,,,,1249.0,,0.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140328,1257.0,1249.0,1256.0,1257.0,1256.0,1257.0,1257.0,8.0,8.0,6.0,15.08,32.0,2.0,
FG1411.ZCE,20140331,,1257.0,,,,,1264.0,,7.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140401,,1264.0,,,,,1269.0,,5.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140402,,1269.0,,,,,1261.0,,-8.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140403,,1261.0,,,,,1261.0,,0.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140404,,1261.0,,,,,1261.0,,0.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140408,1281.0,1261.0,1286.0,1286.0,1281.0,1281.0,1284.0,20.0,23.0,4.0,10.27,32.0,0.0,
FG1411.ZCE,20140409,1283.0,1284.0,1283.0,1283.0,1283.0,1283.0,1283.0,-1.0,-1.0,2.0,5.13,32.0,0.0,
FG1411.ZCE,20140410,,1283.0,,,,,1283.0,,0.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140411,1260.0,1283.0,1260.0,1260.0,1260.0,1260.0,1260.0,-23.0,-23.0,6.0,15.12,34.0,2.0,
FG1411.ZCE,20140414,,1260.0,,,,,1263.0,,3.0,0.0,0.0,34.0,0.0,
FG1411.ZCE,20140415,1266.0,1263.0,1266.0,1266.0,1266.0,1266.0,1266.0,3.0,3.0,4.0,10.13,30.0,-4.0,
FG1411.ZCE,20140416,,1266.0,,,,,1267.0,,1.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20140417,1261.0,1267.0,1267.0,1267.0,1261.0,1261.0,1265.0,-6.0,-2.0,12.0,30.36,18.0,-12.0,
FG1411.ZCE,20140418,,1265.0,,,,,1264.0,,-1.0,0.0,0.0,18.0,0.0,
FG1411.ZCE,20140421,1248.0,1264.0,1239.0,1248.0,1239.0,1248.0,1244.0,-16.0,-20.0,4.0,9.95,16.0,-2.0,
FG1411.ZCE,20140422,,1244.0,,,,,1237.0,,-7.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140423,,1237.0,,,,,1237.0,,0.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140424,,1237.0,,,,,1237.0,,0.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140425,,1237.0,,,,,1232.0,,-5.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140428,1220.0,1232.0,1223.0,1223.0,1220.0,1220.0,1220.0,-12.0,-12.0,14.0,34.17,4.0,-12.0,
FG1411.ZCE,20140429,,1220.0,,,,,1232.0,,12.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20140430,,1232.0,,,,,1232.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20140505,,1232.0,,,,,1232.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20140506,,1232.0,,,,,1225.0,,-7.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20140507,,1225.0,,,,,1220.0,,-5.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20140508,1213.0,1220.0,1213.0,1213.0,1213.0,1213.0,1213.0,-7.0,-7.0,4.0,9.7,8.0,4.0,
FG1411.ZCE,20140509,,1213.0,,,,,1213.0,,0.0,0.0,0.0,8.0,0.0,
FG1411.ZCE,20140512,1221.0,1213.0,1221.0,1221.0,1221.0,1221.0,1221.0,8.0,8.0,4.0,9.77,12.0,4.0,
FG1411.ZCE,20140513,,1221.0,,,,,1216.0,,-5.0,0.0,0.0,12.0,0.0,
FG1411.ZCE,20140514,,1216.0,,,,,1213.0,,-3.0,0.0,0.0,12.0,0.0,
FG1411.ZCE,20140515,,1213.0,,,,,1206.0,,-7.0,0.0,0.0,12.0,0.0,
FG1411.ZCE,20140516,1188.0,1206.0,1188.0,1190.0,1188.0,1188.0,1188.0,-18.0,-18.0,24.0,57.03,32.0,20.0,
FG1411.ZCE,20140519,1182.0,1188.0,1182.0,1182.0,1182.0,1182.0,1182.0,-6.0,-6.0,2.0,4.73,34.0,2.0,
FG1411.ZCE,20140520,1134.0,1182.0,1179.0,1179.0,1134.0,1134.0,1149.0,-48.0,-33.0,18.0,41.35,40.0,6.0,
FG1411.ZCE,20140521,,1149.0,,,,,1141.0,,-8.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140522,1120.0,1141.0,1120.0,1120.0,1120.0,1120.0,1120.0,-21.0,-21.0,6.0,13.44,46.0,6.0,
FG1411.ZCE,20140523,1143.0,1120.0,1143.0,1143.0,1143.0,1143.0,1143.0,23.0,23.0,6.0,13.72,40.0,-6.0,
FG1411.ZCE,20140526,,1143.0,,,,,1143.0,,0.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140527,,1143.0,,,,,1143.0,,0.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140528,,1143.0,,,,,1143.0,,0.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140529,,1143.0,,,,,1139.0,,-4.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140530,1103.0,1139.0,1138.0,1138.0,1103.0,1103.0,1121.0,-36.0,-18.0,4.0,8.96,40.0,0.0,
FG1411.ZCE,20140603,1120.0,1121.0,1090.0,1120.0,1090.0,1120.0,1105.0,-1.0,-16.0,4.0,8.84,40.0,0.0,
FG1411.ZCE,20140604,1071.0,1105.0,1073.0,1073.0,1071.0,1071.0,1072.0,-34.0,-33.0,4.0,8.58,38.0,-2.0,
FG1411.ZCE,20140605,,1072.0,,,,,1081.0,,9.0,0.0,0.0,38.0,0.0,
FG1411.ZCE,20140606,,1081.0,,,,,1081.0,,0.0,0.0,0.0,38.0,0.0,
FG1411.ZCE,20140609,,1081.0,,,,,1081.0,,0.0,0.0,0.0,38.0,0.0,
FG1411.ZCE,20140610,,1081.0,,,,,1075.0,,-6.0,0.0,0.0,38.0,0.0,
FG1411.ZCE,20140611,1071.0,1075.0,1071.0,1071.0,1071.0,1071.0,1071.0,-4.0,-4.0,40.0,85.68,42.0,4.0,
FG1411.ZCE,20140612,1046.0,1071.0,1039.0,1046.0,1038.0,1046.0,1041.0,-25.0,-30.0,6.0,12.49,46.0,4.0,
FG1411.ZCE,20140613,1047.0,1041.0,1055.0,1082.0,1039.0,1047.0,1059.0,6.0,18.0,32.0,67.76,44.0,-2.0,
FG1411.ZCE,20140616,1035.0,1059.0,1035.0,1035.0,1035.0,1035.0,1035.0,-24.0,-24.0,2.0,4.14,44.0,0.0,
FG1411.ZCE,20140617,,1035.0,,,,,1035.0,,0.0,0.0,0.0,44.0,0.0,
FG1411.ZCE,20140618,,1035.0,,,,,1035.0,,0.0,0.0,0.0,44.0,0.0,
FG1411.ZCE,20140619,,1035.0,,,,,1035.0,,0.0,0.0,0.0,44.0,0.0,
FG1411.ZCE,20140620,,1035.0,,,,,1028.0,,-7.0,0.0,0.0,44.0,0.0,
FG1411.ZCE,20140623,1067.0,1028.0,1070.0,1070.0,1067.0,1067.0,1069.0,39.0,41.0,4.0,8.55,42.0,-2.0,
FG1411.ZCE,20140624,,1069.0,,,,,1069.0,,0.0,0.0,0.0,42.0,0.0,
FG1411.ZCE,20140625,1050.0,1069.0,1050.0,1050.0,1050.0,1050.0,1050.0,-19.0,-19.0,2.0,4.2,42.0,0.0,
FG1411.ZCE,20140626,,1050.0,,,,,1066.0,,16.0,0.0,0.0,42.0,0.0,
FG1411.ZCE,20140627,,1066.0,,,,,1066.0,,0.0,0.0,0.0,42.0,0.0,
FG1411.ZCE,20140630,1052.0,1066.0,1051.0,1060.0,1051.0,1052.0,1054.0,-14.0,-12.0,8.0,16.86,40.0,-2.0,
FG1411.ZCE,20140701,1074.0,1054.0,1074.0,1074.0,1074.0,1074.0,1074.0,20.0,20.0,2.0,4.3,40.0,0.0,
FG1411.ZCE,20140702,1070.0,1074.0,1070.0,1070.0,1070.0,1070.0,1070.0,-4.0,-4.0,2.0,4.28,40.0,0.0,
FG1411.ZCE,20140703,,1070.0,,,,,1070.0,,0.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140704,,1070.0,,,,,1070.0,,0.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140707,1047.0,1070.0,1046.0,1072.0,1027.0,1047.0,1047.0,-23.0,-23.0,24.0,50.27,42.0,2.0,
FG1411.ZCE,20140708,,1047.0,,,,,1047.0,,0.0,0.0,0.0,42.0,0.0,
FG1411.ZCE,20140709,1015.0,1047.0,1040.0,1040.0,1015.0,1015.0,1025.0,-32.0,-22.0,10.0,20.5,40.0,-2.0,
FG1411.ZCE,20140710,,1025.0,,,,,1010.0,,-15.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140711,,1010.0,,,,,996.0,,-14.0,0.0,0.0,40.0,0.0,
FG1411.ZCE,20140714,977.0,996.0,979.0,980.0,977.0,977.0,979.0,-19.0,-17.0,8.0,15.66,38.0,-2.0,
FG1411.ZCE,20140715,,979.0,,,,,968.0,,-11.0,0.0,0.0,38.0,0.0,
FG1411.ZCE,20140716,995.0,968.0,995.0,995.0,995.0,995.0,995.0,27.0,27.0,4.0,7.96,38.0,0.0,
FG1411.ZCE,20140717,1010.0,995.0,1003.0,1010.0,1003.0,1010.0,1005.0,15.0,10.0,8.0,16.08,32.0,-6.0,
FG1411.ZCE,20140718,1000.0,1005.0,1000.0,1000.0,1000.0,1000.0,1000.0,-5.0,-5.0,4.0,8.0,32.0,0.0,
FG1411.ZCE,20140721,1010.0,1000.0,1010.0,1010.0,1010.0,1010.0,1010.0,10.0,10.0,2.0,4.04,34.0,2.0,
FG1411.ZCE,20140722,1014.0,1010.0,1010.0,1015.0,1010.0,1014.0,1012.0,4.0,2.0,14.0,28.35,40.0,6.0,
FG1411.ZCE,20140723,1012.0,1012.0,1010.0,1012.0,1010.0,1012.0,1012.0,0.0,0.0,12.0,24.28,34.0,-6.0,
FG1411.ZCE,20140724,1020.0,1012.0,1020.0,1020.0,1020.0,1020.0,1020.0,8.0,8.0,2.0,4.08,32.0,-2.0,
FG1411.ZCE,20140725,,1020.0,,,,,1020.0,,0.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140728,,1020.0,,,,,1020.0,,0.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140729,1021.0,1020.0,1037.0,1037.0,1012.0,1021.0,1027.0,1.0,7.0,8.0,16.43,32.0,0.0,
FG1411.ZCE,20140730,,1027.0,,,,,1027.0,,0.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140731,,1027.0,,,,,1026.0,,-1.0,0.0,0.0,32.0,0.0,
FG1411.ZCE,20140801,1017.0,1026.0,1024.0,1024.0,1017.0,1017.0,1020.0,-9.0,-6.0,8.0,16.31,34.0,2.0,
FG1411.ZCE,20140804,1024.0,1020.0,1024.0,1024.0,1024.0,1024.0,1024.0,4.0,4.0,4.0,8.19,30.0,-4.0,
FG1411.ZCE,20140805,1037.0,1024.0,1037.0,1037.0,1037.0,1037.0,1037.0,13.0,13.0,2.0,4.15,28.0,-2.0,
FG1411.ZCE,20140806,1036.0,1037.0,1048.0,1048.0,1036.0,1036.0,1042.0,-1.0,5.0,4.0,8.34,30.0,2.0,
FG1411.ZCE,20140807,1049.0,1042.0,1038.0,1049.0,1038.0,1049.0,1042.0,7.0,0.0,6.0,12.5,30.0,0.0,
FG1411.ZCE,20140808,1036.0,1042.0,1036.0,1036.0,1036.0,1036.0,1036.0,-6.0,-6.0,2.0,4.14,30.0,0.0,
FG1411.ZCE,20140811,1050.0,1036.0,1050.0,1050.0,1050.0,1050.0,1050.0,14.0,14.0,2.0,4.2,30.0,0.0,
FG1411.ZCE,20140812,1044.0,1050.0,1045.0,1045.0,1044.0,1044.0,1044.0,-6.0,-6.0,8.0,16.71,28.0,-2.0,
FG1411.ZCE,20140813,1037.0,1044.0,1042.0,1042.0,1037.0,1037.0,1041.0,-7.0,-3.0,8.0,16.65,26.0,-2.0,
FG1411.ZCE,20140814,1021.0,1041.0,1019.0,1021.0,1019.0,1021.0,1021.0,-20.0,-20.0,8.0,16.33,26.0,0.0,
FG1411.ZCE,20140815,,1021.0,,,,,1021.0,,0.0,0.0,0.0,26.0,0.0,
FG1411.ZCE,20140818,1025.0,1021.0,1028.0,1028.0,1025.0,1025.0,1026.0,4.0,5.0,10.0,20.51,26.0,0.0,
FG1411.ZCE,20140819,1044.0,1026.0,1044.0,1044.0,1044.0,1044.0,1044.0,18.0,18.0,2.0,4.18,26.0,0.0,
FG1411.ZCE,20140820,,1044.0,,,,,1044.0,,0.0,0.0,0.0,26.0,0.0,
FG1411.ZCE,20140821,1043.0,1044.0,1043.0,1043.0,1043.0,1043.0,1043.0,-1.0,-1.0,2.0,4.17,24.0,-2.0,
FG1411.ZCE,20140822,,1043.0,,,,,1043.0,,0.0,0.0,0.0,24.0,0.0,
FG1411.ZCE,20140825,1069.0,1043.0,1085.0,1085.0,1060.0,1069.0,1069.0,26.0,26.0,30.0,64.11,18.0,-6.0,
FG1411.ZCE,20140826,1078.0,1069.0,1078.0,1078.0,1078.0,1078.0,1078.0,9.0,9.0,2.0,4.31,16.0,-2.0,
FG1411.ZCE,20140827,,1078.0,,,,,1078.0,,0.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140828,,1078.0,,,,,1078.0,,0.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140829,,1078.0,,,,,1074.0,,-4.0,0.0,0.0,16.0,0.0,
FG1411.ZCE,20140901,1032.0,1074.0,1053.0,1090.0,1032.0,1032.0,1069.0,-42.0,-5.0,62.0,132.59,20.0,4.0,
FG1411.ZCE,20140902,1065.0,1069.0,1065.0,1065.0,1065.0,1065.0,1065.0,-4.0,-4.0,2.0,4.26,18.0,-2.0,
FG1411.ZCE,20140903,1063.0,1065.0,1079.0,1082.0,1036.0,1063.0,1068.0,-2.0,3.0,60.0,128.17,10.0,-8.0,
FG1411.ZCE,20140904,1064.0,1068.0,1064.0,1064.0,1064.0,1064.0,1064.0,-4.0,-4.0,2.0,4.26,8.0,-2.0,
FG1411.ZCE,20140905,,1064.0,,,,,1064.0,,0.0,0.0,0.0,8.0,0.0,
FG1411.ZCE,20140909,,1064.0,,,,,1064.0,,0.0,0.0,0.0,8.0,0.0,
FG1411.ZCE,20140910,,1064.0,,,,,1046.0,,-18.0,0.0,0.0,8.0,0.0,
FG1411.ZCE,20140911,,1046.0,,,,,1048.0,,2.0,0.0,0.0,8.0,0.0,
FG1411.ZCE,20140912,,1048.0,,,,,1048.0,,0.0,0.0,0.0,8.0,0.0,
FG1411.ZCE,20140915,1060.0,1048.0,1060.0,1060.0,1060.0,1060.0,1060.0,12.0,12.0,2.0,4.24,6.0,-2.0,
FG1411.ZCE,20140916,,1060.0,,,,,1060.0,,0.0,0.0,0.0,6.0,0.0,
FG1411.ZCE,20140917,,1060.0,,,,,1073.0,,13.0,0.0,0.0,6.0,0.0,
FG1411.ZCE,20140918,1059.0,1073.0,1059.0,1059.0,1059.0,1059.0,1059.0,-14.0,-14.0,2.0,4.24,4.0,-2.0,
FG1411.ZCE,20140919,,1059.0,,,,,1059.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20140922,1030.0,1059.0,1030.0,1030.0,1030.0,1030.0,1030.0,-29.0,-29.0,40.0,82.4,44.0,40.0,
FG1411.ZCE,20140923,1047.0,1030.0,1071.0,1072.0,1047.0,1047.0,1066.0,17.0,36.0,8.0,17.05,46.0,2.0,
FG1411.ZCE,20140924,,1066.0,,,,,1066.0,,0.0,0.0,0.0,46.0,0.0,
FG1411.ZCE,20140925,1048.0,1066.0,1048.0,1048.0,1048.0,1048.0,1048.0,-18.0,-18.0,8.0,16.77,46.0,0.0,
FG1411.ZCE,20140926,1086.0,1048.0,1041.0,1089.0,1041.0,1086.0,1081.0,38.0,33.0,38.0,82.16,48.0,2.0,
FG1411.ZCE,20140929,,1081.0,,,,,1081.0,,0.0,0.0,0.0,48.0,0.0,
FG1411.ZCE,20140930,,1081.0,,,,,1081.0,,0.0,0.0,0.0,48.0,0.0,
FG1411.ZCE,20141008,,1081.0,,,,,1081.0,,0.0,0.0,0.0,48.0,0.0,
FG1411.ZCE,20141009,1037.0,1081.0,1040.0,1040.0,1037.0,1037.0,1038.0,-44.0,-43.0,6.0,12.46,48.0,0.0,
FG1411.ZCE,20141010,1062.0,1038.0,1062.0,1062.0,1062.0,1062.0,1062.0,24.0,24.0,2.0,4.25,46.0,-2.0,
FG1411.ZCE,20141013,1105.0,1062.0,1056.0,1105.0,1040.0,1105.0,1073.0,43.0,11.0,58.0,124.48,44.0,-2.0,
FG1411.ZCE,20141014,1086.0,1073.0,1036.0,1086.0,1036.0,1086.0,1075.0,13.0,2.0,20.0,43.02,28.0,-16.0,
FG1411.ZCE,20141015,1091.0,1075.0,1091.0,1091.0,1091.0,1091.0,1091.0,16.0,16.0,2.0,4.36,28.0,0.0,
FG1411.ZCE,20141016,,1091.0,,,,,1091.0,,0.0,0.0,0.0,28.0,0.0,
FG1411.ZCE,20141017,1122.0,1091.0,1072.0,1135.0,1072.0,1122.0,1109.0,31.0,18.0,48.0,106.43,30.0,2.0,
FG1411.ZCE,20141020,,1109.0,,,,,1109.0,,0.0,0.0,0.0,30.0,0.0,
FG1411.ZCE,20141021,1154.0,1109.0,1130.0,1154.0,1130.0,1154.0,1150.0,45.0,41.0,28.0,64.4,20.0,-10.0,
FG1411.ZCE,20141022,1104.0,1150.0,1170.0,1170.0,1104.0,1104.0,1126.0,-46.0,-24.0,24.0,54.0,20.0,0.0,
FG1411.ZCE,20141023,,1126.0,,,,,1126.0,,0.0,0.0,0.0,20.0,0.0,
FG1411.ZCE,20141024,,1126.0,,,,,1126.0,,0.0,0.0,0.0,20.0,0.0,
FG1411.ZCE,20141027,,1126.0,,,,,1126.0,,0.0,0.0,0.0,20.0,0.0,
FG1411.ZCE,20141028,1099.0,1126.0,1099.0,1099.0,1099.0,1099.0,1099.0,-27.0,-27.0,2.0,4.4,20.0,0.0,
FG1411.ZCE,20141029,,1099.0,,,,,1099.0,,0.0,0.0,0.0,20.0,0.0,
FG1411.ZCE,20141030,,1099.0,,,,,1099.0,,0.0,0.0,0.0,20.0,0.0,
FG1411.ZCE,20141031,1143.0,1099.0,1130.0,1143.0,1130.0,1143.0,1131.0,44.0,32.0,18.0,40.73,4.0,-16.0,
FG1411.ZCE,20141103,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141104,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141105,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141106,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141107,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141110,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141111,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141112,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141113,,1131.0,,,,,1131.0,,0.0,0.0,0.0,4.0,0.0,
FG1411.ZCE,20141114,1095.0,1131.0,1095.0,1095.0,1095.0,1095.0,1095.0,-36.0,-36.0,4.0,8.76,0.0,-4.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1411.ZCE 20131115 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
3 FG1411.ZCE 20131118 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
4 FG1411.ZCE 20131119 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
5 FG1411.ZCE 20131120 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
6 FG1411.ZCE 20131121 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
7 FG1411.ZCE 20131122 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
8 FG1411.ZCE 20131125 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
9 FG1411.ZCE 20131126 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
10 FG1411.ZCE 20131127 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
11 FG1411.ZCE 20131128 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
12 FG1411.ZCE 20131129 1390.0 1390.0 0.0 0.0 0.0 0.0 0.0
13 FG1411.ZCE 20131202 1390.0 1395.0 5.0 0.0 0.0 0.0 0.0
14 FG1411.ZCE 20131203 1392.0 1395.0 1356.0 1415.0 1356.0 1392.0 1388.0 -3.0 -7.0 6.0 16.65 2.0 2.0
15 FG1411.ZCE 20131204 1388.0 1388.0 0.0 0.0 0.0 2.0 0.0
16 FG1411.ZCE 20131205 1388.0 1388.0 0.0 0.0 0.0 2.0 0.0
17 FG1411.ZCE 20131206 1388.0 1391.0 3.0 0.0 0.0 2.0 0.0
18 FG1411.ZCE 20131209 1391.0 1391.0 0.0 0.0 0.0 2.0 0.0
19 FG1411.ZCE 20131210 1397.0 1391.0 1397.0 1397.0 1397.0 1397.0 1397.0 6.0 6.0 2.0 5.59 2.0 0.0
20 FG1411.ZCE 20131211 1397.0 1399.0 2.0 0.0 0.0 2.0 0.0
21 FG1411.ZCE 20131212 1438.0 1399.0 1438.0 1438.0 1438.0 1438.0 1438.0 39.0 39.0 2.0 5.75 4.0 2.0
22 FG1411.ZCE 20131213 1438.0 1438.0 0.0 0.0 0.0 4.0 0.0
23 FG1411.ZCE 20131216 1438.0 1424.0 -14.0 0.0 0.0 4.0 0.0
24 FG1411.ZCE 20131217 1424.0 1424.0 0.0 0.0 0.0 4.0 0.0
25 FG1411.ZCE 20131218 1406.0 1424.0 1423.0 1423.0 1406.0 1406.0 1415.0 -18.0 -9.0 4.0 11.32 4.0 0.0
26 FG1411.ZCE 20131219 1415.0 1417.0 2.0 0.0 0.0 4.0 0.0
27 FG1411.ZCE 20131220 1417.0 1417.0 0.0 0.0 0.0 4.0 0.0
28 FG1411.ZCE 20131223 1417.0 1417.0 0.0 0.0 0.0 4.0 0.0
29 FG1411.ZCE 20131224 1412.0 1417.0 1412.0 1412.0 1412.0 1412.0 1412.0 -5.0 -5.0 2.0 5.65 2.0 -2.0
30 FG1411.ZCE 20131225 1412.0 1412.0 0.0 0.0 0.0 2.0 0.0
31 FG1411.ZCE 20131226 1412.0 1412.0 0.0 0.0 0.0 2.0 0.0
32 FG1411.ZCE 20131227 1412.0 1412.0 0.0 0.0 0.0 2.0 0.0
33 FG1411.ZCE 20131230 1413.0 1412.0 1413.0 1413.0 1413.0 1413.0 1413.0 1.0 1.0 2.0 5.65 4.0 2.0
34 FG1411.ZCE 20131231 1390.0 1413.0 1390.0 1390.0 1390.0 1390.0 1390.0 -23.0 -23.0 2.0 5.56 2.0 -2.0
35 FG1411.ZCE 20140102 1390.0 1385.0 -5.0 0.0 0.0 2.0 0.0
36 FG1411.ZCE 20140103 1385.0 1383.0 -2.0 0.0 0.0 2.0 0.0
37 FG1411.ZCE 20140106 1359.0 1383.0 1359.0 1359.0 1359.0 1359.0 1359.0 -24.0 -24.0 2.0 5.44 2.0 0.0
38 FG1411.ZCE 20140107 1359.0 1334.0 -25.0 0.0 0.0 2.0 0.0
39 FG1411.ZCE 20140108 1334.0 1329.0 -5.0 0.0 0.0 2.0 0.0
40 FG1411.ZCE 20140109 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
41 FG1411.ZCE 20140110 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
42 FG1411.ZCE 20140113 1329.0 1329.0 0.0 0.0 0.0 2.0 0.0
43 FG1411.ZCE 20140114 1329.0 1331.0 2.0 0.0 0.0 2.0 0.0
44 FG1411.ZCE 20140115 1331.0 1334.0 3.0 0.0 0.0 2.0 0.0
45 FG1411.ZCE 20140116 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
46 FG1411.ZCE 20140117 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
47 FG1411.ZCE 20140120 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
48 FG1411.ZCE 20140121 1334.0 1291.0 -43.0 0.0 0.0 2.0 0.0
49 FG1411.ZCE 20140122 1291.0 1305.0 14.0 0.0 0.0 2.0 0.0
50 FG1411.ZCE 20140123 1305.0 1324.0 19.0 0.0 0.0 2.0 0.0
51 FG1411.ZCE 20140124 1354.0 1324.0 1354.0 1354.0 1354.0 1354.0 1354.0 30.0 30.0 26.0 70.41 28.0 26.0
52 FG1411.ZCE 20140127 1354.0 1359.0 5.0 0.0 0.0 28.0 0.0
53 FG1411.ZCE 20140128 1359.0 1359.0 0.0 0.0 0.0 28.0 0.0
54 FG1411.ZCE 20140129 1359.0 1367.0 8.0 0.0 0.0 28.0 0.0
55 FG1411.ZCE 20140130 1367.0 1377.0 10.0 0.0 0.0 28.0 0.0
56 FG1411.ZCE 20140207 1377.0 1374.0 -3.0 0.0 0.0 28.0 0.0
57 FG1411.ZCE 20140210 1374.0 1374.0 0.0 0.0 0.0 28.0 0.0
58 FG1411.ZCE 20140211 1374.0 1374.0 0.0 0.0 0.0 28.0 0.0
59 FG1411.ZCE 20140212 1380.0 1374.0 1394.0 1394.0 1380.0 1380.0 1387.0 6.0 13.0 4.0 11.1 28.0 0.0
60 FG1411.ZCE 20140213 1387.0 1387.0 0.0 0.0 0.0 28.0 0.0
61 FG1411.ZCE 20140214 1387.0 1387.0 0.0 0.0 0.0 28.0 0.0
62 FG1411.ZCE 20140217 1387.0 1392.0 5.0 0.0 0.0 28.0 0.0
63 FG1411.ZCE 20140218 1392.0 1392.0 0.0 0.0 0.0 28.0 0.0
64 FG1411.ZCE 20140219 1392.0 1392.0 0.0 0.0 0.0 28.0 0.0
65 FG1411.ZCE 20140220 1392.0 1391.0 -1.0 0.0 0.0 28.0 0.0
66 FG1411.ZCE 20140221 1391.0 1391.0 0.0 0.0 0.0 28.0 0.0
67 FG1411.ZCE 20140224 1391.0 1365.0 -26.0 0.0 0.0 28.0 0.0
68 FG1411.ZCE 20140225 1365.0 1355.0 -10.0 0.0 0.0 28.0 0.0
69 FG1411.ZCE 20140226 1355.0 1355.0 0.0 0.0 0.0 28.0 0.0
70 FG1411.ZCE 20140227 1355.0 1346.0 -9.0 0.0 0.0 28.0 0.0
71 FG1411.ZCE 20140228 1346.0 1340.0 -6.0 0.0 0.0 28.0 0.0
72 FG1411.ZCE 20140303 1340.0 1327.0 -13.0 0.0 0.0 28.0 0.0
73 FG1411.ZCE 20140304 1327.0 1325.0 -2.0 0.0 0.0 28.0 0.0
74 FG1411.ZCE 20140305 1325.0 1328.0 3.0 0.0 0.0 28.0 0.0
75 FG1411.ZCE 20140306 1328.0 1332.0 4.0 0.0 0.0 28.0 0.0
76 FG1411.ZCE 20140307 1332.0 1323.0 -9.0 0.0 0.0 28.0 0.0
77 FG1411.ZCE 20140310 1274.0 1323.0 1274.0 1274.0 1274.0 1274.0 1274.0 -49.0 -49.0 2.0 5.1 30.0 2.0
78 FG1411.ZCE 20140311 1274.0 1299.0 25.0 0.0 0.0 30.0 0.0
79 FG1411.ZCE 20140312 1301.0 1299.0 1301.0 1301.0 1301.0 1301.0 1301.0 2.0 2.0 2.0 5.2 30.0 0.0
80 FG1411.ZCE 20140313 1301.0 1301.0 0.0 0.0 0.0 30.0 0.0
81 FG1411.ZCE 20140314 1301.0 1298.0 -3.0 0.0 0.0 30.0 0.0
82 FG1411.ZCE 20140317 1264.0 1298.0 1279.0 1279.0 1264.0 1264.0 1272.0 -34.0 -26.0 4.0 10.17 30.0 0.0
83 FG1411.ZCE 20140318 1280.0 1272.0 1280.0 1280.0 1280.0 1280.0 1280.0 8.0 8.0 2.0 5.12 30.0 0.0
84 FG1411.ZCE 20140319 1280.0 1280.0 0.0 0.0 0.0 30.0 0.0
85 FG1411.ZCE 20140320 1280.0 1279.0 -1.0 0.0 0.0 30.0 0.0
86 FG1411.ZCE 20140321 1277.0 1279.0 1277.0 1277.0 1277.0 1277.0 1277.0 -2.0 -2.0 2.0 5.11 30.0 0.0
87 FG1411.ZCE 20140324 1277.0 1258.0 -19.0 0.0 0.0 30.0 0.0
88 FG1411.ZCE 20140325 1258.0 1262.0 4.0 0.0 0.0 30.0 0.0
89 FG1411.ZCE 20140326 1262.0 1249.0 -13.0 0.0 0.0 30.0 0.0
90 FG1411.ZCE 20140327 1249.0 1249.0 0.0 0.0 0.0 30.0 0.0
91 FG1411.ZCE 20140328 1257.0 1249.0 1256.0 1257.0 1256.0 1257.0 1257.0 8.0 8.0 6.0 15.08 32.0 2.0
92 FG1411.ZCE 20140331 1257.0 1264.0 7.0 0.0 0.0 32.0 0.0
93 FG1411.ZCE 20140401 1264.0 1269.0 5.0 0.0 0.0 32.0 0.0
94 FG1411.ZCE 20140402 1269.0 1261.0 -8.0 0.0 0.0 32.0 0.0
95 FG1411.ZCE 20140403 1261.0 1261.0 0.0 0.0 0.0 32.0 0.0
96 FG1411.ZCE 20140404 1261.0 1261.0 0.0 0.0 0.0 32.0 0.0
97 FG1411.ZCE 20140408 1281.0 1261.0 1286.0 1286.0 1281.0 1281.0 1284.0 20.0 23.0 4.0 10.27 32.0 0.0
98 FG1411.ZCE 20140409 1283.0 1284.0 1283.0 1283.0 1283.0 1283.0 1283.0 -1.0 -1.0 2.0 5.13 32.0 0.0
99 FG1411.ZCE 20140410 1283.0 1283.0 0.0 0.0 0.0 32.0 0.0
100 FG1411.ZCE 20140411 1260.0 1283.0 1260.0 1260.0 1260.0 1260.0 1260.0 -23.0 -23.0 6.0 15.12 34.0 2.0
101 FG1411.ZCE 20140414 1260.0 1263.0 3.0 0.0 0.0 34.0 0.0
102 FG1411.ZCE 20140415 1266.0 1263.0 1266.0 1266.0 1266.0 1266.0 1266.0 3.0 3.0 4.0 10.13 30.0 -4.0
103 FG1411.ZCE 20140416 1266.0 1267.0 1.0 0.0 0.0 30.0 0.0
104 FG1411.ZCE 20140417 1261.0 1267.0 1267.0 1267.0 1261.0 1261.0 1265.0 -6.0 -2.0 12.0 30.36 18.0 -12.0
105 FG1411.ZCE 20140418 1265.0 1264.0 -1.0 0.0 0.0 18.0 0.0
106 FG1411.ZCE 20140421 1248.0 1264.0 1239.0 1248.0 1239.0 1248.0 1244.0 -16.0 -20.0 4.0 9.95 16.0 -2.0
107 FG1411.ZCE 20140422 1244.0 1237.0 -7.0 0.0 0.0 16.0 0.0
108 FG1411.ZCE 20140423 1237.0 1237.0 0.0 0.0 0.0 16.0 0.0
109 FG1411.ZCE 20140424 1237.0 1237.0 0.0 0.0 0.0 16.0 0.0
110 FG1411.ZCE 20140425 1237.0 1232.0 -5.0 0.0 0.0 16.0 0.0
111 FG1411.ZCE 20140428 1220.0 1232.0 1223.0 1223.0 1220.0 1220.0 1220.0 -12.0 -12.0 14.0 34.17 4.0 -12.0
112 FG1411.ZCE 20140429 1220.0 1232.0 12.0 0.0 0.0 4.0 0.0
113 FG1411.ZCE 20140430 1232.0 1232.0 0.0 0.0 0.0 4.0 0.0
114 FG1411.ZCE 20140505 1232.0 1232.0 0.0 0.0 0.0 4.0 0.0
115 FG1411.ZCE 20140506 1232.0 1225.0 -7.0 0.0 0.0 4.0 0.0
116 FG1411.ZCE 20140507 1225.0 1220.0 -5.0 0.0 0.0 4.0 0.0
117 FG1411.ZCE 20140508 1213.0 1220.0 1213.0 1213.0 1213.0 1213.0 1213.0 -7.0 -7.0 4.0 9.7 8.0 4.0
118 FG1411.ZCE 20140509 1213.0 1213.0 0.0 0.0 0.0 8.0 0.0
119 FG1411.ZCE 20140512 1221.0 1213.0 1221.0 1221.0 1221.0 1221.0 1221.0 8.0 8.0 4.0 9.77 12.0 4.0
120 FG1411.ZCE 20140513 1221.0 1216.0 -5.0 0.0 0.0 12.0 0.0
121 FG1411.ZCE 20140514 1216.0 1213.0 -3.0 0.0 0.0 12.0 0.0
122 FG1411.ZCE 20140515 1213.0 1206.0 -7.0 0.0 0.0 12.0 0.0
123 FG1411.ZCE 20140516 1188.0 1206.0 1188.0 1190.0 1188.0 1188.0 1188.0 -18.0 -18.0 24.0 57.03 32.0 20.0
124 FG1411.ZCE 20140519 1182.0 1188.0 1182.0 1182.0 1182.0 1182.0 1182.0 -6.0 -6.0 2.0 4.73 34.0 2.0
125 FG1411.ZCE 20140520 1134.0 1182.0 1179.0 1179.0 1134.0 1134.0 1149.0 -48.0 -33.0 18.0 41.35 40.0 6.0
126 FG1411.ZCE 20140521 1149.0 1141.0 -8.0 0.0 0.0 40.0 0.0
127 FG1411.ZCE 20140522 1120.0 1141.0 1120.0 1120.0 1120.0 1120.0 1120.0 -21.0 -21.0 6.0 13.44 46.0 6.0
128 FG1411.ZCE 20140523 1143.0 1120.0 1143.0 1143.0 1143.0 1143.0 1143.0 23.0 23.0 6.0 13.72 40.0 -6.0
129 FG1411.ZCE 20140526 1143.0 1143.0 0.0 0.0 0.0 40.0 0.0
130 FG1411.ZCE 20140527 1143.0 1143.0 0.0 0.0 0.0 40.0 0.0
131 FG1411.ZCE 20140528 1143.0 1143.0 0.0 0.0 0.0 40.0 0.0
132 FG1411.ZCE 20140529 1143.0 1139.0 -4.0 0.0 0.0 40.0 0.0
133 FG1411.ZCE 20140530 1103.0 1139.0 1138.0 1138.0 1103.0 1103.0 1121.0 -36.0 -18.0 4.0 8.96 40.0 0.0
134 FG1411.ZCE 20140603 1120.0 1121.0 1090.0 1120.0 1090.0 1120.0 1105.0 -1.0 -16.0 4.0 8.84 40.0 0.0
135 FG1411.ZCE 20140604 1071.0 1105.0 1073.0 1073.0 1071.0 1071.0 1072.0 -34.0 -33.0 4.0 8.58 38.0 -2.0
136 FG1411.ZCE 20140605 1072.0 1081.0 9.0 0.0 0.0 38.0 0.0
137 FG1411.ZCE 20140606 1081.0 1081.0 0.0 0.0 0.0 38.0 0.0
138 FG1411.ZCE 20140609 1081.0 1081.0 0.0 0.0 0.0 38.0 0.0
139 FG1411.ZCE 20140610 1081.0 1075.0 -6.0 0.0 0.0 38.0 0.0
140 FG1411.ZCE 20140611 1071.0 1075.0 1071.0 1071.0 1071.0 1071.0 1071.0 -4.0 -4.0 40.0 85.68 42.0 4.0
141 FG1411.ZCE 20140612 1046.0 1071.0 1039.0 1046.0 1038.0 1046.0 1041.0 -25.0 -30.0 6.0 12.49 46.0 4.0
142 FG1411.ZCE 20140613 1047.0 1041.0 1055.0 1082.0 1039.0 1047.0 1059.0 6.0 18.0 32.0 67.76 44.0 -2.0
143 FG1411.ZCE 20140616 1035.0 1059.0 1035.0 1035.0 1035.0 1035.0 1035.0 -24.0 -24.0 2.0 4.14 44.0 0.0
144 FG1411.ZCE 20140617 1035.0 1035.0 0.0 0.0 0.0 44.0 0.0
145 FG1411.ZCE 20140618 1035.0 1035.0 0.0 0.0 0.0 44.0 0.0
146 FG1411.ZCE 20140619 1035.0 1035.0 0.0 0.0 0.0 44.0 0.0
147 FG1411.ZCE 20140620 1035.0 1028.0 -7.0 0.0 0.0 44.0 0.0
148 FG1411.ZCE 20140623 1067.0 1028.0 1070.0 1070.0 1067.0 1067.0 1069.0 39.0 41.0 4.0 8.55 42.0 -2.0
149 FG1411.ZCE 20140624 1069.0 1069.0 0.0 0.0 0.0 42.0 0.0
150 FG1411.ZCE 20140625 1050.0 1069.0 1050.0 1050.0 1050.0 1050.0 1050.0 -19.0 -19.0 2.0 4.2 42.0 0.0
151 FG1411.ZCE 20140626 1050.0 1066.0 16.0 0.0 0.0 42.0 0.0
152 FG1411.ZCE 20140627 1066.0 1066.0 0.0 0.0 0.0 42.0 0.0
153 FG1411.ZCE 20140630 1052.0 1066.0 1051.0 1060.0 1051.0 1052.0 1054.0 -14.0 -12.0 8.0 16.86 40.0 -2.0
154 FG1411.ZCE 20140701 1074.0 1054.0 1074.0 1074.0 1074.0 1074.0 1074.0 20.0 20.0 2.0 4.3 40.0 0.0
155 FG1411.ZCE 20140702 1070.0 1074.0 1070.0 1070.0 1070.0 1070.0 1070.0 -4.0 -4.0 2.0 4.28 40.0 0.0
156 FG1411.ZCE 20140703 1070.0 1070.0 0.0 0.0 0.0 40.0 0.0
157 FG1411.ZCE 20140704 1070.0 1070.0 0.0 0.0 0.0 40.0 0.0
158 FG1411.ZCE 20140707 1047.0 1070.0 1046.0 1072.0 1027.0 1047.0 1047.0 -23.0 -23.0 24.0 50.27 42.0 2.0
159 FG1411.ZCE 20140708 1047.0 1047.0 0.0 0.0 0.0 42.0 0.0
160 FG1411.ZCE 20140709 1015.0 1047.0 1040.0 1040.0 1015.0 1015.0 1025.0 -32.0 -22.0 10.0 20.5 40.0 -2.0
161 FG1411.ZCE 20140710 1025.0 1010.0 -15.0 0.0 0.0 40.0 0.0
162 FG1411.ZCE 20140711 1010.0 996.0 -14.0 0.0 0.0 40.0 0.0
163 FG1411.ZCE 20140714 977.0 996.0 979.0 980.0 977.0 977.0 979.0 -19.0 -17.0 8.0 15.66 38.0 -2.0
164 FG1411.ZCE 20140715 979.0 968.0 -11.0 0.0 0.0 38.0 0.0
165 FG1411.ZCE 20140716 995.0 968.0 995.0 995.0 995.0 995.0 995.0 27.0 27.0 4.0 7.96 38.0 0.0
166 FG1411.ZCE 20140717 1010.0 995.0 1003.0 1010.0 1003.0 1010.0 1005.0 15.0 10.0 8.0 16.08 32.0 -6.0
167 FG1411.ZCE 20140718 1000.0 1005.0 1000.0 1000.0 1000.0 1000.0 1000.0 -5.0 -5.0 4.0 8.0 32.0 0.0
168 FG1411.ZCE 20140721 1010.0 1000.0 1010.0 1010.0 1010.0 1010.0 1010.0 10.0 10.0 2.0 4.04 34.0 2.0
169 FG1411.ZCE 20140722 1014.0 1010.0 1010.0 1015.0 1010.0 1014.0 1012.0 4.0 2.0 14.0 28.35 40.0 6.0
170 FG1411.ZCE 20140723 1012.0 1012.0 1010.0 1012.0 1010.0 1012.0 1012.0 0.0 0.0 12.0 24.28 34.0 -6.0
171 FG1411.ZCE 20140724 1020.0 1012.0 1020.0 1020.0 1020.0 1020.0 1020.0 8.0 8.0 2.0 4.08 32.0 -2.0
172 FG1411.ZCE 20140725 1020.0 1020.0 0.0 0.0 0.0 32.0 0.0
173 FG1411.ZCE 20140728 1020.0 1020.0 0.0 0.0 0.0 32.0 0.0
174 FG1411.ZCE 20140729 1021.0 1020.0 1037.0 1037.0 1012.0 1021.0 1027.0 1.0 7.0 8.0 16.43 32.0 0.0
175 FG1411.ZCE 20140730 1027.0 1027.0 0.0 0.0 0.0 32.0 0.0
176 FG1411.ZCE 20140731 1027.0 1026.0 -1.0 0.0 0.0 32.0 0.0
177 FG1411.ZCE 20140801 1017.0 1026.0 1024.0 1024.0 1017.0 1017.0 1020.0 -9.0 -6.0 8.0 16.31 34.0 2.0
178 FG1411.ZCE 20140804 1024.0 1020.0 1024.0 1024.0 1024.0 1024.0 1024.0 4.0 4.0 4.0 8.19 30.0 -4.0
179 FG1411.ZCE 20140805 1037.0 1024.0 1037.0 1037.0 1037.0 1037.0 1037.0 13.0 13.0 2.0 4.15 28.0 -2.0
180 FG1411.ZCE 20140806 1036.0 1037.0 1048.0 1048.0 1036.0 1036.0 1042.0 -1.0 5.0 4.0 8.34 30.0 2.0
181 FG1411.ZCE 20140807 1049.0 1042.0 1038.0 1049.0 1038.0 1049.0 1042.0 7.0 0.0 6.0 12.5 30.0 0.0
182 FG1411.ZCE 20140808 1036.0 1042.0 1036.0 1036.0 1036.0 1036.0 1036.0 -6.0 -6.0 2.0 4.14 30.0 0.0
183 FG1411.ZCE 20140811 1050.0 1036.0 1050.0 1050.0 1050.0 1050.0 1050.0 14.0 14.0 2.0 4.2 30.0 0.0
184 FG1411.ZCE 20140812 1044.0 1050.0 1045.0 1045.0 1044.0 1044.0 1044.0 -6.0 -6.0 8.0 16.71 28.0 -2.0
185 FG1411.ZCE 20140813 1037.0 1044.0 1042.0 1042.0 1037.0 1037.0 1041.0 -7.0 -3.0 8.0 16.65 26.0 -2.0
186 FG1411.ZCE 20140814 1021.0 1041.0 1019.0 1021.0 1019.0 1021.0 1021.0 -20.0 -20.0 8.0 16.33 26.0 0.0
187 FG1411.ZCE 20140815 1021.0 1021.0 0.0 0.0 0.0 26.0 0.0
188 FG1411.ZCE 20140818 1025.0 1021.0 1028.0 1028.0 1025.0 1025.0 1026.0 4.0 5.0 10.0 20.51 26.0 0.0
189 FG1411.ZCE 20140819 1044.0 1026.0 1044.0 1044.0 1044.0 1044.0 1044.0 18.0 18.0 2.0 4.18 26.0 0.0
190 FG1411.ZCE 20140820 1044.0 1044.0 0.0 0.0 0.0 26.0 0.0
191 FG1411.ZCE 20140821 1043.0 1044.0 1043.0 1043.0 1043.0 1043.0 1043.0 -1.0 -1.0 2.0 4.17 24.0 -2.0
192 FG1411.ZCE 20140822 1043.0 1043.0 0.0 0.0 0.0 24.0 0.0
193 FG1411.ZCE 20140825 1069.0 1043.0 1085.0 1085.0 1060.0 1069.0 1069.0 26.0 26.0 30.0 64.11 18.0 -6.0
194 FG1411.ZCE 20140826 1078.0 1069.0 1078.0 1078.0 1078.0 1078.0 1078.0 9.0 9.0 2.0 4.31 16.0 -2.0
195 FG1411.ZCE 20140827 1078.0 1078.0 0.0 0.0 0.0 16.0 0.0
196 FG1411.ZCE 20140828 1078.0 1078.0 0.0 0.0 0.0 16.0 0.0
197 FG1411.ZCE 20140829 1078.0 1074.0 -4.0 0.0 0.0 16.0 0.0
198 FG1411.ZCE 20140901 1032.0 1074.0 1053.0 1090.0 1032.0 1032.0 1069.0 -42.0 -5.0 62.0 132.59 20.0 4.0
199 FG1411.ZCE 20140902 1065.0 1069.0 1065.0 1065.0 1065.0 1065.0 1065.0 -4.0 -4.0 2.0 4.26 18.0 -2.0
200 FG1411.ZCE 20140903 1063.0 1065.0 1079.0 1082.0 1036.0 1063.0 1068.0 -2.0 3.0 60.0 128.17 10.0 -8.0
201 FG1411.ZCE 20140904 1064.0 1068.0 1064.0 1064.0 1064.0 1064.0 1064.0 -4.0 -4.0 2.0 4.26 8.0 -2.0
202 FG1411.ZCE 20140905 1064.0 1064.0 0.0 0.0 0.0 8.0 0.0
203 FG1411.ZCE 20140909 1064.0 1064.0 0.0 0.0 0.0 8.0 0.0
204 FG1411.ZCE 20140910 1064.0 1046.0 -18.0 0.0 0.0 8.0 0.0
205 FG1411.ZCE 20140911 1046.0 1048.0 2.0 0.0 0.0 8.0 0.0
206 FG1411.ZCE 20140912 1048.0 1048.0 0.0 0.0 0.0 8.0 0.0
207 FG1411.ZCE 20140915 1060.0 1048.0 1060.0 1060.0 1060.0 1060.0 1060.0 12.0 12.0 2.0 4.24 6.0 -2.0
208 FG1411.ZCE 20140916 1060.0 1060.0 0.0 0.0 0.0 6.0 0.0
209 FG1411.ZCE 20140917 1060.0 1073.0 13.0 0.0 0.0 6.0 0.0
210 FG1411.ZCE 20140918 1059.0 1073.0 1059.0 1059.0 1059.0 1059.0 1059.0 -14.0 -14.0 2.0 4.24 4.0 -2.0
211 FG1411.ZCE 20140919 1059.0 1059.0 0.0 0.0 0.0 4.0 0.0
212 FG1411.ZCE 20140922 1030.0 1059.0 1030.0 1030.0 1030.0 1030.0 1030.0 -29.0 -29.0 40.0 82.4 44.0 40.0
213 FG1411.ZCE 20140923 1047.0 1030.0 1071.0 1072.0 1047.0 1047.0 1066.0 17.0 36.0 8.0 17.05 46.0 2.0
214 FG1411.ZCE 20140924 1066.0 1066.0 0.0 0.0 0.0 46.0 0.0
215 FG1411.ZCE 20140925 1048.0 1066.0 1048.0 1048.0 1048.0 1048.0 1048.0 -18.0 -18.0 8.0 16.77 46.0 0.0
216 FG1411.ZCE 20140926 1086.0 1048.0 1041.0 1089.0 1041.0 1086.0 1081.0 38.0 33.0 38.0 82.16 48.0 2.0
217 FG1411.ZCE 20140929 1081.0 1081.0 0.0 0.0 0.0 48.0 0.0
218 FG1411.ZCE 20140930 1081.0 1081.0 0.0 0.0 0.0 48.0 0.0
219 FG1411.ZCE 20141008 1081.0 1081.0 0.0 0.0 0.0 48.0 0.0
220 FG1411.ZCE 20141009 1037.0 1081.0 1040.0 1040.0 1037.0 1037.0 1038.0 -44.0 -43.0 6.0 12.46 48.0 0.0
221 FG1411.ZCE 20141010 1062.0 1038.0 1062.0 1062.0 1062.0 1062.0 1062.0 24.0 24.0 2.0 4.25 46.0 -2.0
222 FG1411.ZCE 20141013 1105.0 1062.0 1056.0 1105.0 1040.0 1105.0 1073.0 43.0 11.0 58.0 124.48 44.0 -2.0
223 FG1411.ZCE 20141014 1086.0 1073.0 1036.0 1086.0 1036.0 1086.0 1075.0 13.0 2.0 20.0 43.02 28.0 -16.0
224 FG1411.ZCE 20141015 1091.0 1075.0 1091.0 1091.0 1091.0 1091.0 1091.0 16.0 16.0 2.0 4.36 28.0 0.0
225 FG1411.ZCE 20141016 1091.0 1091.0 0.0 0.0 0.0 28.0 0.0
226 FG1411.ZCE 20141017 1122.0 1091.0 1072.0 1135.0 1072.0 1122.0 1109.0 31.0 18.0 48.0 106.43 30.0 2.0
227 FG1411.ZCE 20141020 1109.0 1109.0 0.0 0.0 0.0 30.0 0.0
228 FG1411.ZCE 20141021 1154.0 1109.0 1130.0 1154.0 1130.0 1154.0 1150.0 45.0 41.0 28.0 64.4 20.0 -10.0
229 FG1411.ZCE 20141022 1104.0 1150.0 1170.0 1170.0 1104.0 1104.0 1126.0 -46.0 -24.0 24.0 54.0 20.0 0.0
230 FG1411.ZCE 20141023 1126.0 1126.0 0.0 0.0 0.0 20.0 0.0
231 FG1411.ZCE 20141024 1126.0 1126.0 0.0 0.0 0.0 20.0 0.0
232 FG1411.ZCE 20141027 1126.0 1126.0 0.0 0.0 0.0 20.0 0.0
233 FG1411.ZCE 20141028 1099.0 1126.0 1099.0 1099.0 1099.0 1099.0 1099.0 -27.0 -27.0 2.0 4.4 20.0 0.0
234 FG1411.ZCE 20141029 1099.0 1099.0 0.0 0.0 0.0 20.0 0.0
235 FG1411.ZCE 20141030 1099.0 1099.0 0.0 0.0 0.0 20.0 0.0
236 FG1411.ZCE 20141031 1143.0 1099.0 1130.0 1143.0 1130.0 1143.0 1131.0 44.0 32.0 18.0 40.73 4.0 -16.0
237 FG1411.ZCE 20141103 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
238 FG1411.ZCE 20141104 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
239 FG1411.ZCE 20141105 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
240 FG1411.ZCE 20141106 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
241 FG1411.ZCE 20141107 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
242 FG1411.ZCE 20141110 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
243 FG1411.ZCE 20141111 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
244 FG1411.ZCE 20141112 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
245 FG1411.ZCE 20141113 1131.0 1131.0 0.0 0.0 0.0 4.0 0.0
246 FG1411.ZCE 20141114 1095.0 1131.0 1095.0 1095.0 1095.0 1095.0 1095.0 -36.0 -36.0 4.0 8.76 0.0 -4.0