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/FG1412.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1412.ZCE,20131216,,1438.0,,,,,1438.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131217,,1438.0,,,,,1435.0,,-3.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131218,,1435.0,,,,,1435.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131219,,1435.0,,,,,1435.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131220,,1435.0,,,,,1429.0,,-6.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131223,,1429.0,,,,,1428.0,,-1.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131224,,1428.0,,,,,1427.0,,-1.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131225,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131226,,1427.0,,,,,1426.0,,-1.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131227,,1426.0,,,,,1423.0,,-3.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131230,,1423.0,,,,,1423.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20131231,,1423.0,,,,,1400.0,,-23.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20140102,,1400.0,,,,,1391.0,,-9.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20140103,,1391.0,,,,,1391.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20140106,,1391.0,,,,,1366.0,,-25.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20140107,,1366.0,,,,,1366.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20140108,1307.0,1366.0,1307.0,1307.0,1307.0,1307.0,1307.0,-59.0,-59.0,2.0,5.23,2.0,2.0,
FG1412.ZCE,20140109,1353.0,1307.0,1353.0,1353.0,1353.0,1353.0,1353.0,46.0,46.0,4.0,10.82,4.0,2.0,
FG1412.ZCE,20140110,,1353.0,,,,,1350.0,,-3.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140113,,1350.0,,,,,1357.0,,7.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140114,1335.0,1357.0,1325.0,1335.0,1325.0,1335.0,1330.0,-22.0,-27.0,4.0,10.64,4.0,0.0,
FG1412.ZCE,20140115,,1330.0,,,,,1338.0,,8.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140116,1339.0,1338.0,1339.0,1339.0,1339.0,1339.0,1339.0,1.0,1.0,2.0,5.36,6.0,2.0,
FG1412.ZCE,20140117,1350.0,1339.0,1338.0,1350.0,1338.0,1350.0,1344.0,11.0,5.0,4.0,10.75,4.0,-2.0,
FG1412.ZCE,20140120,,1344.0,,,,,1344.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140121,,1344.0,,,,,1332.0,,-12.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140122,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140123,1336.0,1332.0,1336.0,1336.0,1336.0,1336.0,1336.0,4.0,4.0,2.0,5.34,4.0,0.0,
FG1412.ZCE,20140124,,1336.0,,,,,1344.0,,8.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140127,,1344.0,,,,,1352.0,,8.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140128,,1352.0,,,,,1352.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140129,1368.0,1352.0,1368.0,1368.0,1368.0,1368.0,1368.0,16.0,16.0,2.0,5.47,4.0,0.0,
FG1412.ZCE,20140130,,1368.0,,,,,1368.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140207,,1368.0,,,,,1362.0,,-6.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140210,,1362.0,,,,,1362.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140211,,1362.0,,,,,1362.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140212,,1362.0,,,,,1380.0,,18.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140213,,1380.0,,,,,1380.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140214,,1380.0,,,,,1375.0,,-5.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140217,,1375.0,,,,,1378.0,,3.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140218,,1378.0,,,,,1373.0,,-5.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140219,,1373.0,,,,,1363.0,,-10.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140220,,1363.0,,,,,1363.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140221,,1363.0,,,,,1365.0,,2.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140224,,1365.0,,,,,1339.0,,-26.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140225,,1339.0,,,,,1332.0,,-7.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140226,1358.0,1332.0,1358.0,1358.0,1358.0,1358.0,1358.0,26.0,26.0,2.0,5.43,2.0,-2.0,
FG1412.ZCE,20140227,,1358.0,,,,,1349.0,,-9.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140228,1345.0,1349.0,1345.0,1345.0,1345.0,1345.0,1345.0,-4.0,-4.0,2.0,5.38,2.0,0.0,
FG1412.ZCE,20140303,,1345.0,,,,,1339.0,,-6.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140304,,1339.0,,,,,1334.0,,-5.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140305,,1334.0,,,,,1334.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140306,,1334.0,,,,,1339.0,,5.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140307,,1339.0,,,,,1334.0,,-5.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140310,,1334.0,,,,,1285.0,,-49.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140311,1309.0,1285.0,1309.0,1309.0,1309.0,1309.0,1309.0,24.0,24.0,2.0,5.24,2.0,0.0,
FG1412.ZCE,20140312,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140313,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140314,,1309.0,,,,,1309.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140317,1292.0,1309.0,1292.0,1292.0,1292.0,1292.0,1292.0,-17.0,-17.0,2.0,5.17,2.0,0.0,
FG1412.ZCE,20140318,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140319,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140320,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140321,,1291.0,,,,,1287.0,,-4.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140324,,1287.0,,,,,1276.0,,-11.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140325,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140326,,1276.0,,,,,1266.0,,-10.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140327,,1266.0,,,,,1266.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140328,1266.0,1266.0,1263.0,1281.0,1261.0,1266.0,1271.0,0.0,5.0,114.0,289.68,2.0,0.0,
FG1412.ZCE,20140331,1286.0,1271.0,1265.0,1297.0,1265.0,1286.0,1283.0,15.0,12.0,36.0,92.34,2.0,0.0,
FG1412.ZCE,20140401,1278.0,1283.0,1272.0,1293.0,1272.0,1278.0,1281.0,-5.0,-2.0,66.0,169.1,2.0,0.0,
FG1412.ZCE,20140402,1280.0,1281.0,1280.0,1297.0,1276.0,1280.0,1284.0,-1.0,3.0,52.0,133.57,2.0,0.0,
FG1412.ZCE,20140403,,1284.0,,,,,1284.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140404,,1284.0,,,,,1284.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140408,,1284.0,,,,,1296.0,,12.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140409,,1296.0,,,,,1296.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140410,,1296.0,,,,,1296.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140411,,1296.0,,,,,1276.0,,-20.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140414,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140415,,1276.0,,,,,1276.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140416,,1276.0,,,,,1280.0,,4.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140417,,1280.0,,,,,1280.0,,0.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140418,,1280.0,,,,,1271.0,,-9.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140421,1252.0,1271.0,1235.0,1252.0,1235.0,1252.0,1244.0,-19.0,-27.0,4.0,9.95,2.0,0.0,
FG1412.ZCE,20140422,1238.0,1244.0,1215.0,1240.0,1215.0,1238.0,1227.0,-6.0,-17.0,106.0,260.14,2.0,0.0,
FG1412.ZCE,20140423,1240.0,1227.0,1240.0,1240.0,1240.0,1240.0,1240.0,13.0,13.0,2.0,4.96,2.0,0.0,
FG1412.ZCE,20140424,1235.0,1240.0,1235.0,1235.0,1235.0,1235.0,1235.0,-5.0,-5.0,2.0,4.94,2.0,0.0,
FG1412.ZCE,20140425,,1235.0,,,,,1230.0,,-5.0,0.0,0.0,2.0,0.0,
FG1412.ZCE,20140428,1221.0,1230.0,1220.0,1223.0,1220.0,1221.0,1221.0,-9.0,-9.0,24.0,58.61,22.0,20.0,
FG1412.ZCE,20140429,1250.0,1221.0,1235.0,1250.0,1235.0,1250.0,1240.0,29.0,19.0,18.0,44.64,4.0,-18.0,
FG1412.ZCE,20140430,1252.0,1240.0,1252.0,1252.0,1252.0,1252.0,1252.0,12.0,12.0,2.0,5.01,4.0,0.0,
FG1412.ZCE,20140505,1240.0,1252.0,1240.0,1240.0,1240.0,1240.0,1240.0,-12.0,-12.0,2.0,4.96,4.0,0.0,
FG1412.ZCE,20140506,1237.0,1240.0,1237.0,1237.0,1237.0,1237.0,1237.0,-3.0,-3.0,2.0,4.95,4.0,0.0,
FG1412.ZCE,20140507,,1237.0,,,,,1218.0,,-19.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140508,,1218.0,,,,,1216.0,,-2.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140509,,1216.0,,,,,1215.0,,-1.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140512,1210.0,1215.0,1210.0,1210.0,1210.0,1210.0,1210.0,-5.0,-5.0,2.0,4.84,6.0,2.0,
FG1412.ZCE,20140513,,1210.0,,,,,1204.0,,-6.0,0.0,0.0,6.0,0.0,
FG1412.ZCE,20140514,1211.0,1204.0,1211.0,1211.0,1211.0,1211.0,1211.0,7.0,7.0,2.0,4.84,6.0,0.0,
FG1412.ZCE,20140515,1198.0,1211.0,1201.0,1201.0,1198.0,1198.0,1200.0,-13.0,-11.0,4.0,9.6,8.0,2.0,
FG1412.ZCE,20140516,,1200.0,,,,,1181.0,,-19.0,0.0,0.0,8.0,0.0,
FG1412.ZCE,20140519,1140.0,1181.0,1140.0,1140.0,1140.0,1140.0,1140.0,-41.0,-41.0,4.0,9.12,6.0,-2.0,
FG1412.ZCE,20140520,1124.0,1140.0,1124.0,1124.0,1124.0,1124.0,1124.0,-16.0,-16.0,2.0,4.5,6.0,0.0,
FG1412.ZCE,20140521,1142.0,1124.0,1142.0,1142.0,1142.0,1142.0,1142.0,18.0,18.0,2.0,4.57,4.0,-2.0,
FG1412.ZCE,20140522,,1142.0,,,,,1142.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140523,,1142.0,,,,,1142.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140526,,1142.0,,,,,1145.0,,3.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140527,,1145.0,,,,,1145.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140528,,1145.0,,,,,1145.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140529,,1145.0,,,,,1139.0,,-6.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140530,,1139.0,,,,,1121.0,,-18.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140603,1121.0,1121.0,1102.0,1121.0,1102.0,1121.0,1112.0,0.0,-9.0,4.0,8.89,4.0,0.0,
FG1412.ZCE,20140604,,1112.0,,,,,1105.0,,-7.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140605,,1105.0,,,,,1105.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140606,,1105.0,,,,,1100.0,,-5.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140609,,1100.0,,,,,1078.0,,-22.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140610,,1078.0,,,,,1077.0,,-1.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140611,,1077.0,,,,,1077.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140612,1069.0,1077.0,1069.0,1069.0,1069.0,1069.0,1069.0,-8.0,-8.0,2.0,4.28,4.0,0.0,
FG1412.ZCE,20140613,,1069.0,,,,,1069.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140616,,1069.0,,,,,1064.0,,-5.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140617,1063.0,1064.0,1035.0,1063.0,1035.0,1063.0,1049.0,-1.0,-15.0,4.0,8.39,4.0,0.0,
FG1412.ZCE,20140618,,1049.0,,,,,1049.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140619,,1049.0,,,,,1049.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140620,1046.0,1049.0,1077.0,1077.0,1046.0,1046.0,1062.0,-3.0,13.0,8.0,16.98,4.0,0.0,
FG1412.ZCE,20140623,,1062.0,,,,,1062.0,,0.0,0.0,0.0,4.0,0.0,
FG1412.ZCE,20140624,1062.0,1062.0,1078.0,1078.0,1062.0,1062.0,1077.0,0.0,15.0,54.0,116.34,54.0,50.0,
FG1412.ZCE,20140625,,1077.0,,,,,1071.0,,-6.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140626,1094.0,1071.0,1090.0,1096.0,1084.0,1094.0,1090.0,23.0,19.0,10.0,21.81,60.0,6.0,
FG1412.ZCE,20140627,1076.0,1090.0,1083.0,1086.0,1076.0,1076.0,1080.0,-14.0,-10.0,10.0,21.6,62.0,2.0,
FG1412.ZCE,20140630,1069.0,1080.0,1069.0,1069.0,1069.0,1069.0,1069.0,-11.0,-11.0,2.0,4.28,62.0,0.0,
FG1412.ZCE,20140701,,1069.0,,,,,1069.0,,0.0,0.0,0.0,62.0,0.0,
FG1412.ZCE,20140702,,1069.0,,,,,1069.0,,0.0,0.0,0.0,62.0,0.0,
FG1412.ZCE,20140703,,1069.0,,,,,1077.0,,8.0,0.0,0.0,62.0,0.0,
FG1412.ZCE,20140704,,1077.0,,,,,1077.0,,0.0,0.0,0.0,62.0,0.0,
FG1412.ZCE,20140707,,1077.0,,,,,1077.0,,0.0,0.0,0.0,62.0,0.0,
FG1412.ZCE,20140708,1066.0,1077.0,1066.0,1066.0,1066.0,1066.0,1066.0,-11.0,-11.0,2.0,4.26,62.0,0.0,
FG1412.ZCE,20140709,1030.0,1066.0,1058.0,1058.0,1030.0,1030.0,1036.0,-36.0,-30.0,14.0,29.0,68.0,6.0,
FG1412.ZCE,20140710,1007.0,1036.0,1024.0,1024.0,1007.0,1007.0,1016.0,-29.0,-20.0,4.0,8.12,66.0,-2.0,
FG1412.ZCE,20140711,1017.0,1016.0,1021.0,1021.0,1009.0,1017.0,1017.0,1.0,1.0,12.0,24.4,60.0,-6.0,
FG1412.ZCE,20140714,1003.0,1017.0,1003.0,1003.0,1003.0,1003.0,1003.0,-14.0,-14.0,2.0,4.01,60.0,0.0,
FG1412.ZCE,20140715,988.0,1003.0,1010.0,1010.0,988.0,988.0,999.0,-15.0,-4.0,4.0,7.99,60.0,0.0,
FG1412.ZCE,20140716,1011.0,999.0,1011.0,1011.0,1011.0,1011.0,1011.0,12.0,12.0,2.0,4.04,60.0,0.0,
FG1412.ZCE,20140717,1038.0,1011.0,1010.0,1038.0,1010.0,1038.0,1024.0,27.0,13.0,4.0,8.19,62.0,2.0,
FG1412.ZCE,20140718,,1024.0,,,,,1024.0,,0.0,0.0,0.0,62.0,0.0,
FG1412.ZCE,20140721,1034.0,1024.0,1008.0,1034.0,1008.0,1034.0,1021.0,10.0,-3.0,22.0,44.92,64.0,2.0,
FG1412.ZCE,20140722,,1021.0,,,,,1028.0,,7.0,0.0,0.0,64.0,0.0,
FG1412.ZCE,20140723,1024.0,1028.0,1023.0,1024.0,1023.0,1024.0,1024.0,-4.0,-4.0,22.0,45.04,72.0,8.0,
FG1412.ZCE,20140724,1039.0,1024.0,1025.0,1050.0,1022.0,1039.0,1035.0,15.0,11.0,64.0,132.42,96.0,24.0,
FG1412.ZCE,20140725,1026.0,1035.0,1030.0,1031.0,1023.0,1026.0,1026.0,-9.0,-9.0,48.0,98.5,56.0,-40.0,
FG1412.ZCE,20140728,1023.0,1026.0,1023.0,1023.0,1023.0,1023.0,1023.0,-3.0,-3.0,2.0,4.09,54.0,-2.0,
FG1412.ZCE,20140729,,1023.0,,,,,1043.0,,20.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140730,,1043.0,,,,,1047.0,,4.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140731,,1047.0,,,,,1047.0,,0.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140801,1034.0,1047.0,1049.0,1073.0,1034.0,1034.0,1047.0,-13.0,0.0,24.0,50.27,56.0,2.0,
FG1412.ZCE,20140804,1055.0,1047.0,1055.0,1055.0,1055.0,1055.0,1055.0,8.0,8.0,4.0,8.44,58.0,2.0,
FG1412.ZCE,20140805,1056.0,1055.0,1064.0,1070.0,1053.0,1056.0,1063.0,1.0,8.0,92.0,195.57,54.0,-4.0,
FG1412.ZCE,20140806,,1063.0,,,,,1063.0,,0.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140807,,1063.0,,,,,1063.0,,0.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140808,,1063.0,,,,,1056.0,,-7.0,0.0,0.0,54.0,0.0,
FG1412.ZCE,20140811,1060.0,1056.0,1060.0,1060.0,1060.0,1060.0,1060.0,4.0,4.0,4.0,8.48,54.0,0.0,
FG1412.ZCE,20140812,1059.0,1060.0,1059.0,1059.0,1059.0,1059.0,1059.0,-1.0,-1.0,8.0,16.94,52.0,-2.0,
FG1412.ZCE,20140813,1059.0,1059.0,1059.0,1059.0,1059.0,1059.0,1059.0,0.0,0.0,6.0,12.71,52.0,0.0,
FG1412.ZCE,20140814,1054.0,1059.0,1048.0,1059.0,1041.0,1054.0,1052.0,-5.0,-7.0,20.0,42.08,52.0,0.0,
FG1412.ZCE,20140815,1055.0,1052.0,1052.0,1055.0,1052.0,1055.0,1054.0,3.0,2.0,4.0,8.43,52.0,0.0,
FG1412.ZCE,20140818,1076.0,1054.0,1076.0,1076.0,1076.0,1076.0,1076.0,22.0,22.0,2.0,4.3,54.0,2.0,
FG1412.ZCE,20140819,1080.0,1076.0,1073.0,1081.0,1069.0,1080.0,1072.0,4.0,-4.0,78.0,167.27,48.0,-6.0,
FG1412.ZCE,20140820,1087.0,1072.0,1087.0,1087.0,1087.0,1087.0,1087.0,15.0,15.0,2.0,4.35,48.0,0.0,
FG1412.ZCE,20140821,1100.0,1087.0,1087.0,1100.0,1075.0,1100.0,1095.0,13.0,8.0,40.0,87.59,52.0,4.0,
FG1412.ZCE,20140822,1088.0,1095.0,1091.0,1100.0,1088.0,1088.0,1093.0,-7.0,-2.0,6.0,13.12,50.0,-2.0,
FG1412.ZCE,20140825,,1093.0,,,,,1093.0,,0.0,0.0,0.0,50.0,0.0,
FG1412.ZCE,20140826,,1093.0,,,,,1095.0,,2.0,0.0,0.0,50.0,0.0,
FG1412.ZCE,20140827,,1095.0,,,,,1095.0,,0.0,0.0,0.0,50.0,0.0,
FG1412.ZCE,20140828,1092.0,1095.0,1091.0,1092.0,1088.0,1092.0,1091.0,-3.0,-4.0,20.0,43.64,38.0,-12.0,
FG1412.ZCE,20140829,1098.0,1091.0,1082.0,1098.0,1082.0,1098.0,1090.0,7.0,-1.0,4.0,8.72,38.0,0.0,
FG1412.ZCE,20140901,1048.0,1090.0,1076.0,1088.0,1048.0,1048.0,1066.0,-42.0,-24.0,10.0,21.32,32.0,-6.0,
FG1412.ZCE,20140902,1053.0,1066.0,1060.0,1060.0,1053.0,1053.0,1057.0,-13.0,-9.0,4.0,8.45,32.0,0.0,
FG1412.ZCE,20140903,1046.0,1057.0,1062.0,1062.0,1046.0,1046.0,1054.0,-11.0,-3.0,4.0,8.43,30.0,-2.0,
FG1412.ZCE,20140904,1054.0,1054.0,1054.0,1054.0,1054.0,1054.0,1054.0,0.0,0.0,2.0,4.22,28.0,-2.0,
FG1412.ZCE,20140905,,1054.0,,,,,1054.0,,0.0,0.0,0.0,28.0,0.0,
FG1412.ZCE,20140909,1051.0,1054.0,1051.0,1051.0,1033.0,1051.0,1048.0,-3.0,-6.0,14.0,29.33,22.0,-6.0,
FG1412.ZCE,20140910,,1048.0,,,,,1048.0,,0.0,0.0,0.0,22.0,0.0,
FG1412.ZCE,20140911,1057.0,1048.0,1036.0,1057.0,1036.0,1057.0,1043.0,9.0,-5.0,6.0,12.52,22.0,0.0,
FG1412.ZCE,20140912,1064.0,1043.0,1064.0,1064.0,1064.0,1064.0,1064.0,21.0,21.0,2.0,4.26,22.0,0.0,
FG1412.ZCE,20140915,1075.0,1064.0,1071.0,1079.0,1047.0,1075.0,1070.0,11.0,6.0,16.0,34.24,24.0,2.0,
FG1412.ZCE,20140916,1082.0,1070.0,1082.0,1082.0,1082.0,1082.0,1082.0,12.0,12.0,2.0,4.33,22.0,-2.0,
FG1412.ZCE,20140917,,1082.0,,,,,1082.0,,0.0,0.0,0.0,22.0,0.0,
FG1412.ZCE,20140918,,1082.0,,,,,1082.0,,0.0,0.0,0.0,22.0,0.0,
FG1412.ZCE,20140919,1062.0,1082.0,1065.0,1065.0,1062.0,1062.0,1064.0,-20.0,-18.0,4.0,8.51,22.0,0.0,
FG1412.ZCE,20140922,1046.0,1064.0,1046.0,1057.0,1046.0,1046.0,1050.0,-18.0,-14.0,6.0,12.6,24.0,2.0,
FG1412.ZCE,20140923,1089.0,1050.0,1083.0,1089.0,1083.0,1089.0,1087.0,39.0,37.0,10.0,21.74,22.0,-2.0,
FG1412.ZCE,20140924,,1087.0,,,,,1087.0,,0.0,0.0,0.0,22.0,0.0,
FG1412.ZCE,20140925,1054.0,1087.0,1054.0,1054.0,1054.0,1054.0,1054.0,-33.0,-33.0,4.0,8.43,22.0,0.0,
FG1412.ZCE,20140926,1039.0,1054.0,1089.0,1089.0,1015.0,1039.0,1045.0,-15.0,-9.0,10.0,20.9,24.0,2.0,
FG1412.ZCE,20140929,,1045.0,,,,,1045.0,,0.0,0.0,0.0,24.0,0.0,
FG1412.ZCE,20140930,,1045.0,,,,,1045.0,,0.0,0.0,0.0,24.0,0.0,
FG1412.ZCE,20141008,,1045.0,,,,,1045.0,,0.0,0.0,0.0,24.0,0.0,
FG1412.ZCE,20141009,1052.0,1045.0,1052.0,1052.0,1052.0,1052.0,1052.0,7.0,7.0,2.0,4.21,24.0,0.0,
FG1412.ZCE,20141010,,1052.0,,,,,1052.0,,0.0,0.0,0.0,24.0,0.0,
FG1412.ZCE,20141013,1079.0,1052.0,1044.0,1088.0,1030.0,1079.0,1057.0,27.0,5.0,470.0,993.21,148.0,124.0,
FG1412.ZCE,20141014,1087.0,1057.0,1058.0,1088.0,1058.0,1087.0,1082.0,30.0,25.0,52.0,112.49,138.0,-10.0,
FG1412.ZCE,20141015,1090.0,1082.0,1089.0,1090.0,1080.0,1090.0,1085.0,8.0,3.0,32.0,69.42,124.0,-14.0,
FG1412.ZCE,20141016,,1085.0,,,,,1085.0,,0.0,0.0,0.0,124.0,0.0,
FG1412.ZCE,20141017,1063.0,1085.0,1083.0,1087.0,1063.0,1063.0,1074.0,-22.0,-11.0,8.0,17.18,122.0,-2.0,
FG1412.ZCE,20141020,1082.0,1074.0,1082.0,1082.0,1082.0,1082.0,1082.0,8.0,8.0,8.0,17.31,114.0,-8.0,
FG1412.ZCE,20141021,,1082.0,,,,,1082.0,,0.0,0.0,0.0,114.0,0.0,
FG1412.ZCE,20141022,1089.0,1082.0,1089.0,1090.0,1089.0,1089.0,1089.0,7.0,7.0,6.0,13.0,116.0,2.0,
FG1412.ZCE,20141023,1076.0,1089.0,1075.0,1076.0,1075.0,1076.0,1076.0,-13.0,-13.0,4.0,8.6,114.0,-2.0,
FG1412.ZCE,20141024,1089.0,1076.0,1086.0,1089.0,1086.0,1089.0,1087.0,13.0,11.0,8.0,17.39,108.0,-6.0,
FG1412.ZCE,20141027,,1087.0,,,,,1080.0,,-7.0,0.0,0.0,108.0,0.0,
FG1412.ZCE,20141028,1075.0,1080.0,1074.0,1075.0,1071.0,1075.0,1074.0,-5.0,-6.0,14.0,30.07,94.0,-14.0,
FG1412.ZCE,20141029,1074.0,1074.0,1073.0,1074.0,1073.0,1074.0,1074.0,0.0,0.0,6.0,12.88,96.0,2.0,
FG1412.ZCE,20141030,1076.0,1074.0,1083.0,1089.0,1076.0,1076.0,1084.0,2.0,10.0,24.0,52.03,86.0,-10.0,
FG1412.ZCE,20141031,1081.0,1084.0,1081.0,1081.0,1081.0,1081.0,1081.0,-3.0,-3.0,6.0,12.97,80.0,-6.0,
FG1412.ZCE,20141103,1080.0,1081.0,1083.0,1083.0,1080.0,1080.0,1082.0,-1.0,1.0,44.0,95.21,84.0,4.0,
FG1412.ZCE,20141104,1078.0,1082.0,1081.0,1081.0,1078.0,1078.0,1080.0,-4.0,-2.0,4.0,8.64,82.0,-2.0,
FG1412.ZCE,20141105,1051.0,1080.0,1051.0,1051.0,1051.0,1051.0,1051.0,-29.0,-29.0,2.0,4.2,80.0,-2.0,
FG1412.ZCE,20141106,1076.0,1051.0,1015.0,1076.0,1015.0,1076.0,1046.0,25.0,-5.0,4.0,8.36,80.0,0.0,
FG1412.ZCE,20141107,1052.0,1046.0,1088.0,1088.0,1052.0,1052.0,1074.0,6.0,28.0,10.0,21.48,80.0,0.0,
FG1412.ZCE,20141110,1074.0,1074.0,1115.0,1115.0,1074.0,1074.0,1095.0,0.0,21.0,4.0,8.76,78.0,-2.0,
FG1412.ZCE,20141111,,1095.0,,,,,1095.0,,0.0,0.0,0.0,78.0,0.0,
FG1412.ZCE,20141112,1085.0,1095.0,1086.0,1086.0,1085.0,1085.0,1086.0,-10.0,-9.0,4.0,8.68,78.0,0.0,
FG1412.ZCE,20141113,,1086.0,,,,,1086.0,,0.0,0.0,0.0,78.0,0.0,
FG1412.ZCE,20141114,1080.0,1086.0,1129.0,1129.0,1080.0,1080.0,1101.0,-6.0,15.0,6.0,13.22,78.0,0.0,
FG1412.ZCE,20141117,,1101.0,,,,,1101.0,,0.0,0.0,0.0,78.0,0.0,
FG1412.ZCE,20141118,1101.0,1101.0,1101.0,1101.0,1101.0,1101.0,1101.0,0.0,0.0,2.0,4.4,76.0,-2.0,
FG1412.ZCE,20141119,1109.0,1101.0,1109.0,1109.0,1109.0,1109.0,1109.0,8.0,8.0,4.0,8.87,72.0,-4.0,
FG1412.ZCE,20141120,1078.0,1109.0,1100.0,1100.0,1078.0,1078.0,1089.0,-31.0,-20.0,8.0,17.42,72.0,0.0,
FG1412.ZCE,20141121,1109.0,1089.0,1109.0,1109.0,1109.0,1109.0,1109.0,20.0,20.0,2.0,4.44,70.0,-2.0,
FG1412.ZCE,20141124,1109.0,1109.0,1102.0,1109.0,1098.0,1109.0,1101.0,0.0,-8.0,10.0,22.03,68.0,-2.0,
FG1412.ZCE,20141125,1085.0,1101.0,1095.0,1095.0,1085.0,1085.0,1089.0,-16.0,-12.0,8.0,17.42,60.0,-8.0,
FG1412.ZCE,20141126,,1089.0,,,,,1089.0,,0.0,0.0,0.0,60.0,0.0,
FG1412.ZCE,20141127,1110.0,1089.0,1110.0,1110.0,1110.0,1110.0,1110.0,21.0,21.0,10.0,22.2,50.0,-10.0,
FG1412.ZCE,20141128,1153.0,1110.0,1080.0,1153.0,1080.0,1153.0,1092.0,43.0,-18.0,36.0,78.64,14.0,-36.0,
FG1412.ZCE,20141201,1136.0,1092.0,1136.0,1136.0,1136.0,1136.0,1136.0,44.0,44.0,4.0,9.09,14.0,0.0,
FG1412.ZCE,20141202,,1136.0,,,,,1136.0,,0.0,0.0,0.0,14.0,0.0,
FG1412.ZCE,20141203,,1136.0,,,,,1136.0,,0.0,0.0,0.0,14.0,0.0,
FG1412.ZCE,20141204,,1136.0,,,,,1136.0,,0.0,0.0,0.0,14.0,0.0,
FG1412.ZCE,20141205,,1136.0,,,,,1136.0,,0.0,0.0,0.0,14.0,0.0,
FG1412.ZCE,20141208,,1136.0,,,,,1136.0,,0.0,0.0,0.0,14.0,0.0,
FG1412.ZCE,20141209,1090.0,1136.0,1090.0,1090.0,1090.0,1090.0,1090.0,-46.0,-46.0,14.0,30.52,0.0,-14.0,
FG1412.ZCE,20141210,,1090.0,,,,,1090.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20141211,,1090.0,,,,,1090.0,,0.0,0.0,0.0,0.0,0.0,
FG1412.ZCE,20141212,,1090.0,,,,,1090.0,,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 FG1412.ZCE 20131216 1438.0 1438.0 0.0 0.0 0.0 0.0 0.0
3 FG1412.ZCE 20131217 1438.0 1435.0 -3.0 0.0 0.0 0.0 0.0
4 FG1412.ZCE 20131218 1435.0 1435.0 0.0 0.0 0.0 0.0 0.0
5 FG1412.ZCE 20131219 1435.0 1435.0 0.0 0.0 0.0 0.0 0.0
6 FG1412.ZCE 20131220 1435.0 1429.0 -6.0 0.0 0.0 0.0 0.0
7 FG1412.ZCE 20131223 1429.0 1428.0 -1.0 0.0 0.0 0.0 0.0
8 FG1412.ZCE 20131224 1428.0 1427.0 -1.0 0.0 0.0 0.0 0.0
9 FG1412.ZCE 20131225 1427.0 1427.0 0.0 0.0 0.0 0.0 0.0
10 FG1412.ZCE 20131226 1427.0 1426.0 -1.0 0.0 0.0 0.0 0.0
11 FG1412.ZCE 20131227 1426.0 1423.0 -3.0 0.0 0.0 0.0 0.0
12 FG1412.ZCE 20131230 1423.0 1423.0 0.0 0.0 0.0 0.0 0.0
13 FG1412.ZCE 20131231 1423.0 1400.0 -23.0 0.0 0.0 0.0 0.0
14 FG1412.ZCE 20140102 1400.0 1391.0 -9.0 0.0 0.0 0.0 0.0
15 FG1412.ZCE 20140103 1391.0 1391.0 0.0 0.0 0.0 0.0 0.0
16 FG1412.ZCE 20140106 1391.0 1366.0 -25.0 0.0 0.0 0.0 0.0
17 FG1412.ZCE 20140107 1366.0 1366.0 0.0 0.0 0.0 0.0 0.0
18 FG1412.ZCE 20140108 1307.0 1366.0 1307.0 1307.0 1307.0 1307.0 1307.0 -59.0 -59.0 2.0 5.23 2.0 2.0
19 FG1412.ZCE 20140109 1353.0 1307.0 1353.0 1353.0 1353.0 1353.0 1353.0 46.0 46.0 4.0 10.82 4.0 2.0
20 FG1412.ZCE 20140110 1353.0 1350.0 -3.0 0.0 0.0 4.0 0.0
21 FG1412.ZCE 20140113 1350.0 1357.0 7.0 0.0 0.0 4.0 0.0
22 FG1412.ZCE 20140114 1335.0 1357.0 1325.0 1335.0 1325.0 1335.0 1330.0 -22.0 -27.0 4.0 10.64 4.0 0.0
23 FG1412.ZCE 20140115 1330.0 1338.0 8.0 0.0 0.0 4.0 0.0
24 FG1412.ZCE 20140116 1339.0 1338.0 1339.0 1339.0 1339.0 1339.0 1339.0 1.0 1.0 2.0 5.36 6.0 2.0
25 FG1412.ZCE 20140117 1350.0 1339.0 1338.0 1350.0 1338.0 1350.0 1344.0 11.0 5.0 4.0 10.75 4.0 -2.0
26 FG1412.ZCE 20140120 1344.0 1344.0 0.0 0.0 0.0 4.0 0.0
27 FG1412.ZCE 20140121 1344.0 1332.0 -12.0 0.0 0.0 4.0 0.0
28 FG1412.ZCE 20140122 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
29 FG1412.ZCE 20140123 1336.0 1332.0 1336.0 1336.0 1336.0 1336.0 1336.0 4.0 4.0 2.0 5.34 4.0 0.0
30 FG1412.ZCE 20140124 1336.0 1344.0 8.0 0.0 0.0 4.0 0.0
31 FG1412.ZCE 20140127 1344.0 1352.0 8.0 0.0 0.0 4.0 0.0
32 FG1412.ZCE 20140128 1352.0 1352.0 0.0 0.0 0.0 4.0 0.0
33 FG1412.ZCE 20140129 1368.0 1352.0 1368.0 1368.0 1368.0 1368.0 1368.0 16.0 16.0 2.0 5.47 4.0 0.0
34 FG1412.ZCE 20140130 1368.0 1368.0 0.0 0.0 0.0 4.0 0.0
35 FG1412.ZCE 20140207 1368.0 1362.0 -6.0 0.0 0.0 4.0 0.0
36 FG1412.ZCE 20140210 1362.0 1362.0 0.0 0.0 0.0 4.0 0.0
37 FG1412.ZCE 20140211 1362.0 1362.0 0.0 0.0 0.0 4.0 0.0
38 FG1412.ZCE 20140212 1362.0 1380.0 18.0 0.0 0.0 4.0 0.0
39 FG1412.ZCE 20140213 1380.0 1380.0 0.0 0.0 0.0 4.0 0.0
40 FG1412.ZCE 20140214 1380.0 1375.0 -5.0 0.0 0.0 4.0 0.0
41 FG1412.ZCE 20140217 1375.0 1378.0 3.0 0.0 0.0 4.0 0.0
42 FG1412.ZCE 20140218 1378.0 1373.0 -5.0 0.0 0.0 4.0 0.0
43 FG1412.ZCE 20140219 1373.0 1363.0 -10.0 0.0 0.0 4.0 0.0
44 FG1412.ZCE 20140220 1363.0 1363.0 0.0 0.0 0.0 4.0 0.0
45 FG1412.ZCE 20140221 1363.0 1365.0 2.0 0.0 0.0 4.0 0.0
46 FG1412.ZCE 20140224 1365.0 1339.0 -26.0 0.0 0.0 4.0 0.0
47 FG1412.ZCE 20140225 1339.0 1332.0 -7.0 0.0 0.0 4.0 0.0
48 FG1412.ZCE 20140226 1358.0 1332.0 1358.0 1358.0 1358.0 1358.0 1358.0 26.0 26.0 2.0 5.43 2.0 -2.0
49 FG1412.ZCE 20140227 1358.0 1349.0 -9.0 0.0 0.0 2.0 0.0
50 FG1412.ZCE 20140228 1345.0 1349.0 1345.0 1345.0 1345.0 1345.0 1345.0 -4.0 -4.0 2.0 5.38 2.0 0.0
51 FG1412.ZCE 20140303 1345.0 1339.0 -6.0 0.0 0.0 2.0 0.0
52 FG1412.ZCE 20140304 1339.0 1334.0 -5.0 0.0 0.0 2.0 0.0
53 FG1412.ZCE 20140305 1334.0 1334.0 0.0 0.0 0.0 2.0 0.0
54 FG1412.ZCE 20140306 1334.0 1339.0 5.0 0.0 0.0 2.0 0.0
55 FG1412.ZCE 20140307 1339.0 1334.0 -5.0 0.0 0.0 2.0 0.0
56 FG1412.ZCE 20140310 1334.0 1285.0 -49.0 0.0 0.0 2.0 0.0
57 FG1412.ZCE 20140311 1309.0 1285.0 1309.0 1309.0 1309.0 1309.0 1309.0 24.0 24.0 2.0 5.24 2.0 0.0
58 FG1412.ZCE 20140312 1309.0 1309.0 0.0 0.0 0.0 2.0 0.0
59 FG1412.ZCE 20140313 1309.0 1309.0 0.0 0.0 0.0 2.0 0.0
60 FG1412.ZCE 20140314 1309.0 1309.0 0.0 0.0 0.0 2.0 0.0
61 FG1412.ZCE 20140317 1292.0 1309.0 1292.0 1292.0 1292.0 1292.0 1292.0 -17.0 -17.0 2.0 5.17 2.0 0.0
62 FG1412.ZCE 20140318 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
63 FG1412.ZCE 20140319 1292.0 1292.0 0.0 0.0 0.0 2.0 0.0
64 FG1412.ZCE 20140320 1292.0 1291.0 -1.0 0.0 0.0 2.0 0.0
65 FG1412.ZCE 20140321 1291.0 1287.0 -4.0 0.0 0.0 2.0 0.0
66 FG1412.ZCE 20140324 1287.0 1276.0 -11.0 0.0 0.0 2.0 0.0
67 FG1412.ZCE 20140325 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
68 FG1412.ZCE 20140326 1276.0 1266.0 -10.0 0.0 0.0 2.0 0.0
69 FG1412.ZCE 20140327 1266.0 1266.0 0.0 0.0 0.0 2.0 0.0
70 FG1412.ZCE 20140328 1266.0 1266.0 1263.0 1281.0 1261.0 1266.0 1271.0 0.0 5.0 114.0 289.68 2.0 0.0
71 FG1412.ZCE 20140331 1286.0 1271.0 1265.0 1297.0 1265.0 1286.0 1283.0 15.0 12.0 36.0 92.34 2.0 0.0
72 FG1412.ZCE 20140401 1278.0 1283.0 1272.0 1293.0 1272.0 1278.0 1281.0 -5.0 -2.0 66.0 169.1 2.0 0.0
73 FG1412.ZCE 20140402 1280.0 1281.0 1280.0 1297.0 1276.0 1280.0 1284.0 -1.0 3.0 52.0 133.57 2.0 0.0
74 FG1412.ZCE 20140403 1284.0 1284.0 0.0 0.0 0.0 2.0 0.0
75 FG1412.ZCE 20140404 1284.0 1284.0 0.0 0.0 0.0 2.0 0.0
76 FG1412.ZCE 20140408 1284.0 1296.0 12.0 0.0 0.0 2.0 0.0
77 FG1412.ZCE 20140409 1296.0 1296.0 0.0 0.0 0.0 2.0 0.0
78 FG1412.ZCE 20140410 1296.0 1296.0 0.0 0.0 0.0 2.0 0.0
79 FG1412.ZCE 20140411 1296.0 1276.0 -20.0 0.0 0.0 2.0 0.0
80 FG1412.ZCE 20140414 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
81 FG1412.ZCE 20140415 1276.0 1276.0 0.0 0.0 0.0 2.0 0.0
82 FG1412.ZCE 20140416 1276.0 1280.0 4.0 0.0 0.0 2.0 0.0
83 FG1412.ZCE 20140417 1280.0 1280.0 0.0 0.0 0.0 2.0 0.0
84 FG1412.ZCE 20140418 1280.0 1271.0 -9.0 0.0 0.0 2.0 0.0
85 FG1412.ZCE 20140421 1252.0 1271.0 1235.0 1252.0 1235.0 1252.0 1244.0 -19.0 -27.0 4.0 9.95 2.0 0.0
86 FG1412.ZCE 20140422 1238.0 1244.0 1215.0 1240.0 1215.0 1238.0 1227.0 -6.0 -17.0 106.0 260.14 2.0 0.0
87 FG1412.ZCE 20140423 1240.0 1227.0 1240.0 1240.0 1240.0 1240.0 1240.0 13.0 13.0 2.0 4.96 2.0 0.0
88 FG1412.ZCE 20140424 1235.0 1240.0 1235.0 1235.0 1235.0 1235.0 1235.0 -5.0 -5.0 2.0 4.94 2.0 0.0
89 FG1412.ZCE 20140425 1235.0 1230.0 -5.0 0.0 0.0 2.0 0.0
90 FG1412.ZCE 20140428 1221.0 1230.0 1220.0 1223.0 1220.0 1221.0 1221.0 -9.0 -9.0 24.0 58.61 22.0 20.0
91 FG1412.ZCE 20140429 1250.0 1221.0 1235.0 1250.0 1235.0 1250.0 1240.0 29.0 19.0 18.0 44.64 4.0 -18.0
92 FG1412.ZCE 20140430 1252.0 1240.0 1252.0 1252.0 1252.0 1252.0 1252.0 12.0 12.0 2.0 5.01 4.0 0.0
93 FG1412.ZCE 20140505 1240.0 1252.0 1240.0 1240.0 1240.0 1240.0 1240.0 -12.0 -12.0 2.0 4.96 4.0 0.0
94 FG1412.ZCE 20140506 1237.0 1240.0 1237.0 1237.0 1237.0 1237.0 1237.0 -3.0 -3.0 2.0 4.95 4.0 0.0
95 FG1412.ZCE 20140507 1237.0 1218.0 -19.0 0.0 0.0 4.0 0.0
96 FG1412.ZCE 20140508 1218.0 1216.0 -2.0 0.0 0.0 4.0 0.0
97 FG1412.ZCE 20140509 1216.0 1215.0 -1.0 0.0 0.0 4.0 0.0
98 FG1412.ZCE 20140512 1210.0 1215.0 1210.0 1210.0 1210.0 1210.0 1210.0 -5.0 -5.0 2.0 4.84 6.0 2.0
99 FG1412.ZCE 20140513 1210.0 1204.0 -6.0 0.0 0.0 6.0 0.0
100 FG1412.ZCE 20140514 1211.0 1204.0 1211.0 1211.0 1211.0 1211.0 1211.0 7.0 7.0 2.0 4.84 6.0 0.0
101 FG1412.ZCE 20140515 1198.0 1211.0 1201.0 1201.0 1198.0 1198.0 1200.0 -13.0 -11.0 4.0 9.6 8.0 2.0
102 FG1412.ZCE 20140516 1200.0 1181.0 -19.0 0.0 0.0 8.0 0.0
103 FG1412.ZCE 20140519 1140.0 1181.0 1140.0 1140.0 1140.0 1140.0 1140.0 -41.0 -41.0 4.0 9.12 6.0 -2.0
104 FG1412.ZCE 20140520 1124.0 1140.0 1124.0 1124.0 1124.0 1124.0 1124.0 -16.0 -16.0 2.0 4.5 6.0 0.0
105 FG1412.ZCE 20140521 1142.0 1124.0 1142.0 1142.0 1142.0 1142.0 1142.0 18.0 18.0 2.0 4.57 4.0 -2.0
106 FG1412.ZCE 20140522 1142.0 1142.0 0.0 0.0 0.0 4.0 0.0
107 FG1412.ZCE 20140523 1142.0 1142.0 0.0 0.0 0.0 4.0 0.0
108 FG1412.ZCE 20140526 1142.0 1145.0 3.0 0.0 0.0 4.0 0.0
109 FG1412.ZCE 20140527 1145.0 1145.0 0.0 0.0 0.0 4.0 0.0
110 FG1412.ZCE 20140528 1145.0 1145.0 0.0 0.0 0.0 4.0 0.0
111 FG1412.ZCE 20140529 1145.0 1139.0 -6.0 0.0 0.0 4.0 0.0
112 FG1412.ZCE 20140530 1139.0 1121.0 -18.0 0.0 0.0 4.0 0.0
113 FG1412.ZCE 20140603 1121.0 1121.0 1102.0 1121.0 1102.0 1121.0 1112.0 0.0 -9.0 4.0 8.89 4.0 0.0
114 FG1412.ZCE 20140604 1112.0 1105.0 -7.0 0.0 0.0 4.0 0.0
115 FG1412.ZCE 20140605 1105.0 1105.0 0.0 0.0 0.0 4.0 0.0
116 FG1412.ZCE 20140606 1105.0 1100.0 -5.0 0.0 0.0 4.0 0.0
117 FG1412.ZCE 20140609 1100.0 1078.0 -22.0 0.0 0.0 4.0 0.0
118 FG1412.ZCE 20140610 1078.0 1077.0 -1.0 0.0 0.0 4.0 0.0
119 FG1412.ZCE 20140611 1077.0 1077.0 0.0 0.0 0.0 4.0 0.0
120 FG1412.ZCE 20140612 1069.0 1077.0 1069.0 1069.0 1069.0 1069.0 1069.0 -8.0 -8.0 2.0 4.28 4.0 0.0
121 FG1412.ZCE 20140613 1069.0 1069.0 0.0 0.0 0.0 4.0 0.0
122 FG1412.ZCE 20140616 1069.0 1064.0 -5.0 0.0 0.0 4.0 0.0
123 FG1412.ZCE 20140617 1063.0 1064.0 1035.0 1063.0 1035.0 1063.0 1049.0 -1.0 -15.0 4.0 8.39 4.0 0.0
124 FG1412.ZCE 20140618 1049.0 1049.0 0.0 0.0 0.0 4.0 0.0
125 FG1412.ZCE 20140619 1049.0 1049.0 0.0 0.0 0.0 4.0 0.0
126 FG1412.ZCE 20140620 1046.0 1049.0 1077.0 1077.0 1046.0 1046.0 1062.0 -3.0 13.0 8.0 16.98 4.0 0.0
127 FG1412.ZCE 20140623 1062.0 1062.0 0.0 0.0 0.0 4.0 0.0
128 FG1412.ZCE 20140624 1062.0 1062.0 1078.0 1078.0 1062.0 1062.0 1077.0 0.0 15.0 54.0 116.34 54.0 50.0
129 FG1412.ZCE 20140625 1077.0 1071.0 -6.0 0.0 0.0 54.0 0.0
130 FG1412.ZCE 20140626 1094.0 1071.0 1090.0 1096.0 1084.0 1094.0 1090.0 23.0 19.0 10.0 21.81 60.0 6.0
131 FG1412.ZCE 20140627 1076.0 1090.0 1083.0 1086.0 1076.0 1076.0 1080.0 -14.0 -10.0 10.0 21.6 62.0 2.0
132 FG1412.ZCE 20140630 1069.0 1080.0 1069.0 1069.0 1069.0 1069.0 1069.0 -11.0 -11.0 2.0 4.28 62.0 0.0
133 FG1412.ZCE 20140701 1069.0 1069.0 0.0 0.0 0.0 62.0 0.0
134 FG1412.ZCE 20140702 1069.0 1069.0 0.0 0.0 0.0 62.0 0.0
135 FG1412.ZCE 20140703 1069.0 1077.0 8.0 0.0 0.0 62.0 0.0
136 FG1412.ZCE 20140704 1077.0 1077.0 0.0 0.0 0.0 62.0 0.0
137 FG1412.ZCE 20140707 1077.0 1077.0 0.0 0.0 0.0 62.0 0.0
138 FG1412.ZCE 20140708 1066.0 1077.0 1066.0 1066.0 1066.0 1066.0 1066.0 -11.0 -11.0 2.0 4.26 62.0 0.0
139 FG1412.ZCE 20140709 1030.0 1066.0 1058.0 1058.0 1030.0 1030.0 1036.0 -36.0 -30.0 14.0 29.0 68.0 6.0
140 FG1412.ZCE 20140710 1007.0 1036.0 1024.0 1024.0 1007.0 1007.0 1016.0 -29.0 -20.0 4.0 8.12 66.0 -2.0
141 FG1412.ZCE 20140711 1017.0 1016.0 1021.0 1021.0 1009.0 1017.0 1017.0 1.0 1.0 12.0 24.4 60.0 -6.0
142 FG1412.ZCE 20140714 1003.0 1017.0 1003.0 1003.0 1003.0 1003.0 1003.0 -14.0 -14.0 2.0 4.01 60.0 0.0
143 FG1412.ZCE 20140715 988.0 1003.0 1010.0 1010.0 988.0 988.0 999.0 -15.0 -4.0 4.0 7.99 60.0 0.0
144 FG1412.ZCE 20140716 1011.0 999.0 1011.0 1011.0 1011.0 1011.0 1011.0 12.0 12.0 2.0 4.04 60.0 0.0
145 FG1412.ZCE 20140717 1038.0 1011.0 1010.0 1038.0 1010.0 1038.0 1024.0 27.0 13.0 4.0 8.19 62.0 2.0
146 FG1412.ZCE 20140718 1024.0 1024.0 0.0 0.0 0.0 62.0 0.0
147 FG1412.ZCE 20140721 1034.0 1024.0 1008.0 1034.0 1008.0 1034.0 1021.0 10.0 -3.0 22.0 44.92 64.0 2.0
148 FG1412.ZCE 20140722 1021.0 1028.0 7.0 0.0 0.0 64.0 0.0
149 FG1412.ZCE 20140723 1024.0 1028.0 1023.0 1024.0 1023.0 1024.0 1024.0 -4.0 -4.0 22.0 45.04 72.0 8.0
150 FG1412.ZCE 20140724 1039.0 1024.0 1025.0 1050.0 1022.0 1039.0 1035.0 15.0 11.0 64.0 132.42 96.0 24.0
151 FG1412.ZCE 20140725 1026.0 1035.0 1030.0 1031.0 1023.0 1026.0 1026.0 -9.0 -9.0 48.0 98.5 56.0 -40.0
152 FG1412.ZCE 20140728 1023.0 1026.0 1023.0 1023.0 1023.0 1023.0 1023.0 -3.0 -3.0 2.0 4.09 54.0 -2.0
153 FG1412.ZCE 20140729 1023.0 1043.0 20.0 0.0 0.0 54.0 0.0
154 FG1412.ZCE 20140730 1043.0 1047.0 4.0 0.0 0.0 54.0 0.0
155 FG1412.ZCE 20140731 1047.0 1047.0 0.0 0.0 0.0 54.0 0.0
156 FG1412.ZCE 20140801 1034.0 1047.0 1049.0 1073.0 1034.0 1034.0 1047.0 -13.0 0.0 24.0 50.27 56.0 2.0
157 FG1412.ZCE 20140804 1055.0 1047.0 1055.0 1055.0 1055.0 1055.0 1055.0 8.0 8.0 4.0 8.44 58.0 2.0
158 FG1412.ZCE 20140805 1056.0 1055.0 1064.0 1070.0 1053.0 1056.0 1063.0 1.0 8.0 92.0 195.57 54.0 -4.0
159 FG1412.ZCE 20140806 1063.0 1063.0 0.0 0.0 0.0 54.0 0.0
160 FG1412.ZCE 20140807 1063.0 1063.0 0.0 0.0 0.0 54.0 0.0
161 FG1412.ZCE 20140808 1063.0 1056.0 -7.0 0.0 0.0 54.0 0.0
162 FG1412.ZCE 20140811 1060.0 1056.0 1060.0 1060.0 1060.0 1060.0 1060.0 4.0 4.0 4.0 8.48 54.0 0.0
163 FG1412.ZCE 20140812 1059.0 1060.0 1059.0 1059.0 1059.0 1059.0 1059.0 -1.0 -1.0 8.0 16.94 52.0 -2.0
164 FG1412.ZCE 20140813 1059.0 1059.0 1059.0 1059.0 1059.0 1059.0 1059.0 0.0 0.0 6.0 12.71 52.0 0.0
165 FG1412.ZCE 20140814 1054.0 1059.0 1048.0 1059.0 1041.0 1054.0 1052.0 -5.0 -7.0 20.0 42.08 52.0 0.0
166 FG1412.ZCE 20140815 1055.0 1052.0 1052.0 1055.0 1052.0 1055.0 1054.0 3.0 2.0 4.0 8.43 52.0 0.0
167 FG1412.ZCE 20140818 1076.0 1054.0 1076.0 1076.0 1076.0 1076.0 1076.0 22.0 22.0 2.0 4.3 54.0 2.0
168 FG1412.ZCE 20140819 1080.0 1076.0 1073.0 1081.0 1069.0 1080.0 1072.0 4.0 -4.0 78.0 167.27 48.0 -6.0
169 FG1412.ZCE 20140820 1087.0 1072.0 1087.0 1087.0 1087.0 1087.0 1087.0 15.0 15.0 2.0 4.35 48.0 0.0
170 FG1412.ZCE 20140821 1100.0 1087.0 1087.0 1100.0 1075.0 1100.0 1095.0 13.0 8.0 40.0 87.59 52.0 4.0
171 FG1412.ZCE 20140822 1088.0 1095.0 1091.0 1100.0 1088.0 1088.0 1093.0 -7.0 -2.0 6.0 13.12 50.0 -2.0
172 FG1412.ZCE 20140825 1093.0 1093.0 0.0 0.0 0.0 50.0 0.0
173 FG1412.ZCE 20140826 1093.0 1095.0 2.0 0.0 0.0 50.0 0.0
174 FG1412.ZCE 20140827 1095.0 1095.0 0.0 0.0 0.0 50.0 0.0
175 FG1412.ZCE 20140828 1092.0 1095.0 1091.0 1092.0 1088.0 1092.0 1091.0 -3.0 -4.0 20.0 43.64 38.0 -12.0
176 FG1412.ZCE 20140829 1098.0 1091.0 1082.0 1098.0 1082.0 1098.0 1090.0 7.0 -1.0 4.0 8.72 38.0 0.0
177 FG1412.ZCE 20140901 1048.0 1090.0 1076.0 1088.0 1048.0 1048.0 1066.0 -42.0 -24.0 10.0 21.32 32.0 -6.0
178 FG1412.ZCE 20140902 1053.0 1066.0 1060.0 1060.0 1053.0 1053.0 1057.0 -13.0 -9.0 4.0 8.45 32.0 0.0
179 FG1412.ZCE 20140903 1046.0 1057.0 1062.0 1062.0 1046.0 1046.0 1054.0 -11.0 -3.0 4.0 8.43 30.0 -2.0
180 FG1412.ZCE 20140904 1054.0 1054.0 1054.0 1054.0 1054.0 1054.0 1054.0 0.0 0.0 2.0 4.22 28.0 -2.0
181 FG1412.ZCE 20140905 1054.0 1054.0 0.0 0.0 0.0 28.0 0.0
182 FG1412.ZCE 20140909 1051.0 1054.0 1051.0 1051.0 1033.0 1051.0 1048.0 -3.0 -6.0 14.0 29.33 22.0 -6.0
183 FG1412.ZCE 20140910 1048.0 1048.0 0.0 0.0 0.0 22.0 0.0
184 FG1412.ZCE 20140911 1057.0 1048.0 1036.0 1057.0 1036.0 1057.0 1043.0 9.0 -5.0 6.0 12.52 22.0 0.0
185 FG1412.ZCE 20140912 1064.0 1043.0 1064.0 1064.0 1064.0 1064.0 1064.0 21.0 21.0 2.0 4.26 22.0 0.0
186 FG1412.ZCE 20140915 1075.0 1064.0 1071.0 1079.0 1047.0 1075.0 1070.0 11.0 6.0 16.0 34.24 24.0 2.0
187 FG1412.ZCE 20140916 1082.0 1070.0 1082.0 1082.0 1082.0 1082.0 1082.0 12.0 12.0 2.0 4.33 22.0 -2.0
188 FG1412.ZCE 20140917 1082.0 1082.0 0.0 0.0 0.0 22.0 0.0
189 FG1412.ZCE 20140918 1082.0 1082.0 0.0 0.0 0.0 22.0 0.0
190 FG1412.ZCE 20140919 1062.0 1082.0 1065.0 1065.0 1062.0 1062.0 1064.0 -20.0 -18.0 4.0 8.51 22.0 0.0
191 FG1412.ZCE 20140922 1046.0 1064.0 1046.0 1057.0 1046.0 1046.0 1050.0 -18.0 -14.0 6.0 12.6 24.0 2.0
192 FG1412.ZCE 20140923 1089.0 1050.0 1083.0 1089.0 1083.0 1089.0 1087.0 39.0 37.0 10.0 21.74 22.0 -2.0
193 FG1412.ZCE 20140924 1087.0 1087.0 0.0 0.0 0.0 22.0 0.0
194 FG1412.ZCE 20140925 1054.0 1087.0 1054.0 1054.0 1054.0 1054.0 1054.0 -33.0 -33.0 4.0 8.43 22.0 0.0
195 FG1412.ZCE 20140926 1039.0 1054.0 1089.0 1089.0 1015.0 1039.0 1045.0 -15.0 -9.0 10.0 20.9 24.0 2.0
196 FG1412.ZCE 20140929 1045.0 1045.0 0.0 0.0 0.0 24.0 0.0
197 FG1412.ZCE 20140930 1045.0 1045.0 0.0 0.0 0.0 24.0 0.0
198 FG1412.ZCE 20141008 1045.0 1045.0 0.0 0.0 0.0 24.0 0.0
199 FG1412.ZCE 20141009 1052.0 1045.0 1052.0 1052.0 1052.0 1052.0 1052.0 7.0 7.0 2.0 4.21 24.0 0.0
200 FG1412.ZCE 20141010 1052.0 1052.0 0.0 0.0 0.0 24.0 0.0
201 FG1412.ZCE 20141013 1079.0 1052.0 1044.0 1088.0 1030.0 1079.0 1057.0 27.0 5.0 470.0 993.21 148.0 124.0
202 FG1412.ZCE 20141014 1087.0 1057.0 1058.0 1088.0 1058.0 1087.0 1082.0 30.0 25.0 52.0 112.49 138.0 -10.0
203 FG1412.ZCE 20141015 1090.0 1082.0 1089.0 1090.0 1080.0 1090.0 1085.0 8.0 3.0 32.0 69.42 124.0 -14.0
204 FG1412.ZCE 20141016 1085.0 1085.0 0.0 0.0 0.0 124.0 0.0
205 FG1412.ZCE 20141017 1063.0 1085.0 1083.0 1087.0 1063.0 1063.0 1074.0 -22.0 -11.0 8.0 17.18 122.0 -2.0
206 FG1412.ZCE 20141020 1082.0 1074.0 1082.0 1082.0 1082.0 1082.0 1082.0 8.0 8.0 8.0 17.31 114.0 -8.0
207 FG1412.ZCE 20141021 1082.0 1082.0 0.0 0.0 0.0 114.0 0.0
208 FG1412.ZCE 20141022 1089.0 1082.0 1089.0 1090.0 1089.0 1089.0 1089.0 7.0 7.0 6.0 13.0 116.0 2.0
209 FG1412.ZCE 20141023 1076.0 1089.0 1075.0 1076.0 1075.0 1076.0 1076.0 -13.0 -13.0 4.0 8.6 114.0 -2.0
210 FG1412.ZCE 20141024 1089.0 1076.0 1086.0 1089.0 1086.0 1089.0 1087.0 13.0 11.0 8.0 17.39 108.0 -6.0
211 FG1412.ZCE 20141027 1087.0 1080.0 -7.0 0.0 0.0 108.0 0.0
212 FG1412.ZCE 20141028 1075.0 1080.0 1074.0 1075.0 1071.0 1075.0 1074.0 -5.0 -6.0 14.0 30.07 94.0 -14.0
213 FG1412.ZCE 20141029 1074.0 1074.0 1073.0 1074.0 1073.0 1074.0 1074.0 0.0 0.0 6.0 12.88 96.0 2.0
214 FG1412.ZCE 20141030 1076.0 1074.0 1083.0 1089.0 1076.0 1076.0 1084.0 2.0 10.0 24.0 52.03 86.0 -10.0
215 FG1412.ZCE 20141031 1081.0 1084.0 1081.0 1081.0 1081.0 1081.0 1081.0 -3.0 -3.0 6.0 12.97 80.0 -6.0
216 FG1412.ZCE 20141103 1080.0 1081.0 1083.0 1083.0 1080.0 1080.0 1082.0 -1.0 1.0 44.0 95.21 84.0 4.0
217 FG1412.ZCE 20141104 1078.0 1082.0 1081.0 1081.0 1078.0 1078.0 1080.0 -4.0 -2.0 4.0 8.64 82.0 -2.0
218 FG1412.ZCE 20141105 1051.0 1080.0 1051.0 1051.0 1051.0 1051.0 1051.0 -29.0 -29.0 2.0 4.2 80.0 -2.0
219 FG1412.ZCE 20141106 1076.0 1051.0 1015.0 1076.0 1015.0 1076.0 1046.0 25.0 -5.0 4.0 8.36 80.0 0.0
220 FG1412.ZCE 20141107 1052.0 1046.0 1088.0 1088.0 1052.0 1052.0 1074.0 6.0 28.0 10.0 21.48 80.0 0.0
221 FG1412.ZCE 20141110 1074.0 1074.0 1115.0 1115.0 1074.0 1074.0 1095.0 0.0 21.0 4.0 8.76 78.0 -2.0
222 FG1412.ZCE 20141111 1095.0 1095.0 0.0 0.0 0.0 78.0 0.0
223 FG1412.ZCE 20141112 1085.0 1095.0 1086.0 1086.0 1085.0 1085.0 1086.0 -10.0 -9.0 4.0 8.68 78.0 0.0
224 FG1412.ZCE 20141113 1086.0 1086.0 0.0 0.0 0.0 78.0 0.0
225 FG1412.ZCE 20141114 1080.0 1086.0 1129.0 1129.0 1080.0 1080.0 1101.0 -6.0 15.0 6.0 13.22 78.0 0.0
226 FG1412.ZCE 20141117 1101.0 1101.0 0.0 0.0 0.0 78.0 0.0
227 FG1412.ZCE 20141118 1101.0 1101.0 1101.0 1101.0 1101.0 1101.0 1101.0 0.0 0.0 2.0 4.4 76.0 -2.0
228 FG1412.ZCE 20141119 1109.0 1101.0 1109.0 1109.0 1109.0 1109.0 1109.0 8.0 8.0 4.0 8.87 72.0 -4.0
229 FG1412.ZCE 20141120 1078.0 1109.0 1100.0 1100.0 1078.0 1078.0 1089.0 -31.0 -20.0 8.0 17.42 72.0 0.0
230 FG1412.ZCE 20141121 1109.0 1089.0 1109.0 1109.0 1109.0 1109.0 1109.0 20.0 20.0 2.0 4.44 70.0 -2.0
231 FG1412.ZCE 20141124 1109.0 1109.0 1102.0 1109.0 1098.0 1109.0 1101.0 0.0 -8.0 10.0 22.03 68.0 -2.0
232 FG1412.ZCE 20141125 1085.0 1101.0 1095.0 1095.0 1085.0 1085.0 1089.0 -16.0 -12.0 8.0 17.42 60.0 -8.0
233 FG1412.ZCE 20141126 1089.0 1089.0 0.0 0.0 0.0 60.0 0.0
234 FG1412.ZCE 20141127 1110.0 1089.0 1110.0 1110.0 1110.0 1110.0 1110.0 21.0 21.0 10.0 22.2 50.0 -10.0
235 FG1412.ZCE 20141128 1153.0 1110.0 1080.0 1153.0 1080.0 1153.0 1092.0 43.0 -18.0 36.0 78.64 14.0 -36.0
236 FG1412.ZCE 20141201 1136.0 1092.0 1136.0 1136.0 1136.0 1136.0 1136.0 44.0 44.0 4.0 9.09 14.0 0.0
237 FG1412.ZCE 20141202 1136.0 1136.0 0.0 0.0 0.0 14.0 0.0
238 FG1412.ZCE 20141203 1136.0 1136.0 0.0 0.0 0.0 14.0 0.0
239 FG1412.ZCE 20141204 1136.0 1136.0 0.0 0.0 0.0 14.0 0.0
240 FG1412.ZCE 20141205 1136.0 1136.0 0.0 0.0 0.0 14.0 0.0
241 FG1412.ZCE 20141208 1136.0 1136.0 0.0 0.0 0.0 14.0 0.0
242 FG1412.ZCE 20141209 1090.0 1136.0 1090.0 1090.0 1090.0 1090.0 1090.0 -46.0 -46.0 14.0 30.52 0.0 -14.0
243 FG1412.ZCE 20141210 1090.0 1090.0 0.0 0.0 0.0 0.0 0.0
244 FG1412.ZCE 20141211 1090.0 1090.0 0.0 0.0 0.0 0.0 0.0
245 FG1412.ZCE 20141212 1090.0 1090.0 0.0 0.0 0.0 0.0 0.0