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:
vipg
2026-07-18 16:16:13 +08:00
parent 95c8c7307b
commit b6465c3e1c
13 changed files with 2920 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1407.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
FG1407.ZCE,20130715,1475.0,1464.0,1362.0,1475.0,1362.0,1475.0,1416.0,11.0,-48.0,8.0,22.65,2.0,2.0,
FG1407.ZCE,20130716,,1416.0,,,,,1417.0,,1.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130717,1468.0,1417.0,1445.0,1468.0,1445.0,1468.0,1453.0,51.0,36.0,6.0,17.43,2.0,0.0,
FG1407.ZCE,20130718,,1453.0,,,,,1453.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130719,,1453.0,,,,,1453.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130722,,1453.0,,,,,1446.0,,-7.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130723,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130724,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130725,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130726,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130729,,1446.0,,,,,1438.0,,-8.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130730,,1438.0,,,,,1434.0,,-4.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130731,1418.0,1434.0,1438.0,1438.0,1418.0,1418.0,1428.0,-16.0,-6.0,4.0,11.42,2.0,0.0,
FG1407.ZCE,20130801,1440.0,1428.0,1426.0,1442.0,1425.0,1440.0,1433.0,12.0,5.0,12.0,34.4,2.0,0.0,
FG1407.ZCE,20130802,,1433.0,,,,,1433.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130805,,1433.0,,,,,1433.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130806,,1433.0,,,,,1433.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130807,1440.0,1433.0,1436.0,1445.0,1432.0,1440.0,1438.0,7.0,5.0,8.0,23.01,2.0,0.0,
FG1407.ZCE,20130808,1446.0,1438.0,1446.0,1446.0,1446.0,1446.0,1446.0,8.0,8.0,2.0,5.78,0.0,-2.0,
FG1407.ZCE,20130809,,1446.0,,,,,1446.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20130812,1493.0,1446.0,1466.0,1493.0,1466.0,1493.0,1476.0,47.0,30.0,6.0,17.71,2.0,2.0,
FG1407.ZCE,20130813,1502.0,1476.0,1478.0,1502.0,1478.0,1502.0,1490.0,26.0,14.0,4.0,11.92,2.0,0.0,
FG1407.ZCE,20130814,,1490.0,,,,,1490.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130815,1483.0,1490.0,1494.0,1494.0,1483.0,1483.0,1489.0,-7.0,-1.0,4.0,11.91,2.0,0.0,
FG1407.ZCE,20130816,,1489.0,,,,,1489.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130819,1493.0,1489.0,1493.0,1493.0,1493.0,1493.0,1493.0,4.0,4.0,2.0,5.97,4.0,2.0,
FG1407.ZCE,20130820,1487.0,1493.0,1487.0,1487.0,1483.0,1487.0,1486.0,-6.0,-7.0,8.0,23.77,0.0,-4.0,
FG1407.ZCE,20130821,,1486.0,,,,,1486.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20130822,,1486.0,,,,,1486.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20130823,1482.0,1486.0,1503.0,1503.0,1482.0,1482.0,1493.0,-4.0,7.0,4.0,11.94,0.0,0.0,
FG1407.ZCE,20130826,1487.0,1493.0,1487.0,1487.0,1487.0,1487.0,1487.0,-6.0,-6.0,4.0,11.9,4.0,4.0,
FG1407.ZCE,20130827,,1487.0,,,,,1487.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20130828,,1487.0,,,,,1487.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20130829,1452.0,1487.0,1457.0,1459.0,1452.0,1452.0,1457.0,-35.0,-30.0,10.0,29.14,6.0,2.0,
FG1407.ZCE,20130830,,1457.0,,,,,1452.0,,-5.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20130902,,1452.0,,,,,1452.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20130903,,1452.0,,,,,1456.0,,4.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20130904,,1456.0,,,,,1456.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20130905,1435.0,1456.0,1458.0,1458.0,1427.0,1435.0,1444.0,-21.0,-12.0,24.0,69.31,6.0,0.0,
FG1407.ZCE,20130906,1456.0,1444.0,1430.0,1456.0,1430.0,1456.0,1443.0,12.0,-1.0,4.0,11.54,6.0,0.0,
FG1407.ZCE,20130909,,1443.0,,,,,1443.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20130910,1443.0,1443.0,1432.0,1443.0,1432.0,1443.0,1438.0,0.0,-5.0,4.0,11.5,6.0,0.0,
FG1407.ZCE,20130911,,1438.0,,,,,1438.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20130912,1443.0,1438.0,1435.0,1459.0,1435.0,1443.0,1446.0,5.0,8.0,6.0,17.35,8.0,2.0,
FG1407.ZCE,20130913,,1446.0,,,,,1446.0,,0.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20130916,1452.0,1446.0,1452.0,1452.0,1452.0,1452.0,1452.0,6.0,6.0,2.0,5.81,6.0,-2.0,
FG1407.ZCE,20130917,1418.0,1452.0,1416.0,1418.0,1416.0,1418.0,1417.0,-34.0,-35.0,6.0,17.0,6.0,0.0,
FG1407.ZCE,20130918,1409.0,1417.0,1420.0,1420.0,1398.0,1409.0,1409.0,-8.0,-8.0,6.0,16.91,4.0,-2.0,
FG1407.ZCE,20130923,,1409.0,,,,,1409.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20130924,1405.0,1409.0,1355.0,1411.0,1355.0,1405.0,1390.0,-4.0,-19.0,6.0,16.68,6.0,2.0,
FG1407.ZCE,20130925,1410.0,1390.0,1426.0,1426.0,1410.0,1410.0,1418.0,20.0,28.0,8.0,22.68,2.0,-4.0,
FG1407.ZCE,20130926,,1418.0,,,,,1412.0,,-6.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130927,,1412.0,,,,,1399.0,,-13.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20130930,,1399.0,,,,,1396.0,,-3.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131008,,1396.0,,,,,1395.0,,-1.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131009,,1395.0,,,,,1395.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131010,1385.0,1395.0,1405.0,1405.0,1385.0,1385.0,1395.0,-10.0,0.0,4.0,11.16,2.0,0.0,
FG1407.ZCE,20131011,,1395.0,,,,,1395.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131014,1396.0,1395.0,1372.0,1396.0,1372.0,1396.0,1384.0,1.0,-11.0,4.0,11.07,2.0,0.0,
FG1407.ZCE,20131015,1390.0,1384.0,1402.0,1407.0,1390.0,1390.0,1400.0,6.0,16.0,6.0,16.8,2.0,0.0,
FG1407.ZCE,20131016,,1400.0,,,,,1388.0,,-12.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131017,,1388.0,,,,,1381.0,,-7.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131018,1379.0,1381.0,1379.0,1379.0,1379.0,1379.0,1379.0,-2.0,-2.0,2.0,5.52,2.0,0.0,
FG1407.ZCE,20131021,,1379.0,,,,,1381.0,,2.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131022,1371.0,1381.0,1389.0,1389.0,1371.0,1371.0,1380.0,-10.0,-1.0,4.0,11.04,2.0,0.0,
FG1407.ZCE,20131023,,1380.0,,,,,1380.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131024,,1380.0,,,,,1375.0,,-5.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131025,,1375.0,,,,,1369.0,,-6.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131028,,1369.0,,,,,1369.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131029,,1369.0,,,,,1369.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131030,1374.0,1369.0,1385.0,1385.0,1374.0,1374.0,1380.0,5.0,11.0,4.0,11.04,2.0,0.0,
FG1407.ZCE,20131031,,1380.0,,,,,1387.0,,7.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131101,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131104,,1387.0,,,,,1385.0,,-2.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131105,,1385.0,,,,,1388.0,,3.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131106,,1388.0,,,,,1389.0,,1.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131107,,1389.0,,,,,1389.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131108,,1389.0,,,,,1389.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131111,,1389.0,,,,,1388.0,,-1.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131112,,1388.0,,,,,1388.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131113,,1388.0,,,,,1386.0,,-2.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131114,,1386.0,,,,,1386.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20131115,1395.0,1386.0,1395.0,1395.0,1395.0,1395.0,1395.0,9.0,9.0,4.0,11.16,6.0,4.0,
FG1407.ZCE,20131118,,1395.0,,,,,1379.0,,-16.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20131119,,1379.0,,,,,1379.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20131120,,1379.0,,,,,1379.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20131121,,1379.0,,,,,1379.0,,0.0,0.0,0.0,6.0,0.0,
FG1407.ZCE,20131122,1363.0,1379.0,1363.0,1363.0,1363.0,1363.0,1363.0,-16.0,-16.0,2.0,5.45,4.0,-2.0,
FG1407.ZCE,20131125,,1363.0,,,,,1378.0,,15.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20131126,1399.0,1378.0,1379.0,1399.0,1379.0,1399.0,1386.0,21.0,8.0,6.0,16.63,0.0,-4.0,
FG1407.ZCE,20131127,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131128,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131129,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131202,,1386.0,,,,,1386.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131203,,1386.0,,,,,1392.0,,6.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131204,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131205,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131206,,1392.0,,,,,1392.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131209,,1392.0,,,,,1393.0,,1.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131210,,1393.0,,,,,1393.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131211,,1393.0,,,,,1393.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131212,,1393.0,,,,,1421.0,,28.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131213,,1421.0,,,,,1421.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131216,,1421.0,,,,,1414.0,,-7.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131217,,1414.0,,,,,1412.0,,-2.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131218,,1412.0,,,,,1412.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131219,,1412.0,,,,,1412.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131220,,1412.0,,,,,1408.0,,-4.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131223,,1408.0,,,,,1396.0,,-12.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131224,,1396.0,,,,,1396.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131225,,1396.0,,,,,1401.0,,5.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131226,,1401.0,,,,,1401.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131227,,1401.0,,,,,1401.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131230,,1401.0,,,,,1401.0,,0.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20131231,,1401.0,,,,,1378.0,,-23.0,0.0,0.0,0.0,0.0,
FG1407.ZCE,20140102,1384.0,1378.0,1359.0,1384.0,1358.0,1384.0,1371.0,6.0,-7.0,8.0,21.94,0.0,0.0,
FG1407.ZCE,20140103,1345.0,1371.0,1381.0,1381.0,1345.0,1345.0,1368.0,-26.0,-3.0,10.0,27.36,4.0,4.0,
FG1407.ZCE,20140106,1357.0,1368.0,1357.0,1357.0,1357.0,1357.0,1357.0,-11.0,-11.0,4.0,10.86,4.0,0.0,
FG1407.ZCE,20140107,,1357.0,,,,,1337.0,,-20.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140108,,1337.0,,,,,1330.0,,-7.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140109,,1330.0,,,,,1346.0,,16.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140110,,1346.0,,,,,1336.0,,-10.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140113,,1336.0,,,,,1336.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140114,1339.0,1336.0,1311.0,1339.0,1311.0,1339.0,1325.0,3.0,-11.0,4.0,10.6,4.0,0.0,
FG1407.ZCE,20140115,,1325.0,,,,,1332.0,,7.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140116,,1332.0,,,,,1332.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140117,,1332.0,,,,,1324.0,,-8.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140120,,1324.0,,,,,1324.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140121,,1324.0,,,,,1306.0,,-18.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140122,,1306.0,,,,,1282.0,,-24.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140123,1318.0,1282.0,1318.0,1318.0,1318.0,1318.0,1318.0,36.0,36.0,4.0,10.54,2.0,-2.0,
FG1407.ZCE,20140124,,1318.0,,,,,1346.0,,28.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140127,,1346.0,,,,,1352.0,,6.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140128,,1352.0,,,,,1352.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140129,,1352.0,,,,,1362.0,,10.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140130,,1362.0,,,,,1372.0,,10.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140207,,1372.0,,,,,1367.0,,-5.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140210,,1367.0,,,,,1367.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140211,,1367.0,,,,,1367.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140212,,1367.0,,,,,1381.0,,14.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140213,,1381.0,,,,,1381.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140214,,1381.0,,,,,1381.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140217,,1381.0,,,,,1381.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140218,,1381.0,,,,,1381.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140219,,1381.0,,,,,1378.0,,-3.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140220,,1378.0,,,,,1374.0,,-4.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140221,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140224,,1374.0,,,,,1349.0,,-25.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140225,,1349.0,,,,,1340.0,,-9.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140226,,1340.0,,,,,1340.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140227,,1340.0,,,,,1327.0,,-13.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140228,1313.0,1327.0,1333.0,1333.0,1313.0,1313.0,1323.0,-14.0,-4.0,4.0,10.58,2.0,0.0,
FG1407.ZCE,20140303,,1323.0,,,,,1318.0,,-5.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140304,,1318.0,,,,,1318.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140305,,1318.0,,,,,1318.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140306,,1318.0,,,,,1318.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140307,,1318.0,,,,,1312.0,,-6.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140310,1261.0,1312.0,1264.0,1264.0,1261.0,1261.0,1263.0,-51.0,-49.0,4.0,10.1,2.0,0.0,
FG1407.ZCE,20140311,,1263.0,,,,,1288.0,,25.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140312,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140313,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140314,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140317,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140318,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140319,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140320,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140321,,1288.0,,,,,1294.0,,6.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140324,,1294.0,,,,,1273.0,,-21.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140325,1262.0,1273.0,1276.0,1300.0,1262.0,1262.0,1285.0,-11.0,12.0,8.0,20.55,2.0,0.0,
FG1407.ZCE,20140326,,1285.0,,,,,1248.0,,-37.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140327,,1248.0,,,,,1240.0,,-8.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140328,,1240.0,,,,,1245.0,,5.0,0.0,0.0,2.0,0.0,
FG1407.ZCE,20140331,1255.0,1245.0,1244.0,1282.0,1244.0,1255.0,1254.0,10.0,9.0,10.0,25.08,6.0,4.0,
FG1407.ZCE,20140401,1284.0,1254.0,1258.0,1284.0,1258.0,1284.0,1273.0,30.0,19.0,16.0,40.74,10.0,4.0,
FG1407.ZCE,20140402,1268.0,1273.0,1268.0,1268.0,1268.0,1268.0,1268.0,-5.0,-5.0,4.0,10.14,10.0,0.0,
FG1407.ZCE,20140403,1257.0,1268.0,1257.0,1257.0,1257.0,1257.0,1257.0,-11.0,-11.0,2.0,5.03,8.0,-2.0,
FG1407.ZCE,20140404,1263.0,1257.0,1264.0,1264.0,1263.0,1263.0,1264.0,6.0,7.0,4.0,10.11,8.0,0.0,
FG1407.ZCE,20140408,1273.0,1264.0,1273.0,1273.0,1273.0,1273.0,1273.0,9.0,9.0,4.0,10.18,8.0,0.0,
FG1407.ZCE,20140409,,1273.0,,,,,1273.0,,0.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140410,1282.0,1273.0,1300.0,1303.0,1282.0,1282.0,1295.0,9.0,22.0,6.0,15.54,8.0,0.0,
FG1407.ZCE,20140411,1245.0,1295.0,1283.0,1283.0,1245.0,1245.0,1266.0,-50.0,-29.0,6.0,15.2,8.0,0.0,
FG1407.ZCE,20140414,,1266.0,,,,,1266.0,,0.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140415,1273.0,1266.0,1273.0,1273.0,1273.0,1273.0,1273.0,7.0,7.0,2.0,5.09,8.0,0.0,
FG1407.ZCE,20140416,,1273.0,,,,,1282.0,,9.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140417,,1282.0,,,,,1290.0,,8.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140418,,1290.0,,,,,1274.0,,-16.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140421,,1274.0,,,,,1266.0,,-8.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140422,,1266.0,,,,,1250.0,,-16.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140423,,1250.0,,,,,1254.0,,4.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140424,,1254.0,,,,,1266.0,,12.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140425,,1266.0,,,,,1262.0,,-4.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140428,,1262.0,,,,,1264.0,,2.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140429,,1264.0,,,,,1284.0,,20.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140430,1236.0,1284.0,1236.0,1236.0,1236.0,1236.0,1236.0,-48.0,-48.0,2.0,4.94,8.0,0.0,
FG1407.ZCE,20140505,,1236.0,,,,,1222.0,,-14.0,0.0,0.0,8.0,0.0,
FG1407.ZCE,20140506,1226.0,1222.0,1213.0,1226.0,1213.0,1226.0,1217.0,4.0,-5.0,12.0,29.21,4.0,-4.0,
FG1407.ZCE,20140507,1247.0,1217.0,1248.0,1248.0,1247.0,1247.0,1248.0,30.0,31.0,4.0,9.98,4.0,0.0,
FG1407.ZCE,20140508,,1248.0,,,,,1248.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140509,,1248.0,,,,,1248.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140512,,1248.0,,,,,1262.0,,14.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140513,,1262.0,,,,,1267.0,,5.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140514,,1267.0,,,,,1265.0,,-2.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140515,,1265.0,,,,,1269.0,,4.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140516,,1269.0,,,,,1275.0,,6.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140519,,1275.0,,,,,1259.0,,-16.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140520,,1259.0,,,,,1259.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140521,1209.0,1259.0,1209.0,1209.0,1209.0,1209.0,1209.0,-50.0,-50.0,2.0,4.84,4.0,0.0,
FG1407.ZCE,20140522,,1209.0,,,,,1235.0,,26.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140523,,1235.0,,,,,1230.0,,-5.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140526,,1230.0,,,,,1230.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140527,,1230.0,,,,,1212.0,,-18.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140528,,1212.0,,,,,1212.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140529,1195.0,1212.0,1195.0,1195.0,1195.0,1195.0,1195.0,-17.0,-17.0,2.0,4.78,4.0,0.0,
FG1407.ZCE,20140530,,1195.0,,,,,1195.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140603,,1195.0,,,,,1160.0,,-35.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140604,,1160.0,,,,,1160.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140605,1115.0,1160.0,1115.0,1115.0,1115.0,1115.0,1115.0,-45.0,-45.0,2.0,4.46,4.0,0.0,
FG1407.ZCE,20140606,1155.0,1115.0,1085.0,1158.0,1085.0,1155.0,1133.0,40.0,18.0,6.0,13.59,4.0,0.0,
FG1407.ZCE,20140609,1150.0,1133.0,1150.0,1150.0,1150.0,1150.0,1150.0,17.0,17.0,2.0,4.6,4.0,0.0,
FG1407.ZCE,20140610,1150.0,1150.0,1150.0,1150.0,1150.0,1150.0,1150.0,0.0,0.0,2.0,4.6,4.0,0.0,
FG1407.ZCE,20140611,1140.0,1150.0,1140.0,1140.0,1140.0,1140.0,1140.0,-10.0,-10.0,2.0,4.56,4.0,0.0,
FG1407.ZCE,20140612,1186.0,1140.0,1186.0,1186.0,1186.0,1186.0,1186.0,46.0,46.0,18.0,42.7,22.0,18.0,
FG1407.ZCE,20140613,,1186.0,,,,,1186.0,,0.0,0.0,0.0,22.0,0.0,
FG1407.ZCE,20140616,1138.0,1186.0,1138.0,1138.0,1138.0,1138.0,1138.0,-48.0,-48.0,2.0,4.55,20.0,-2.0,
FG1407.ZCE,20140617,,1138.0,,,,,1138.0,,0.0,0.0,0.0,20.0,0.0,
FG1407.ZCE,20140618,,1138.0,,,,,1138.0,,0.0,0.0,0.0,20.0,0.0,
FG1407.ZCE,20140619,,1138.0,,,,,1138.0,,0.0,0.0,0.0,20.0,0.0,
FG1407.ZCE,20140620,,1138.0,,,,,1138.0,,0.0,0.0,0.0,20.0,0.0,
FG1407.ZCE,20140623,,1138.0,,,,,1138.0,,0.0,0.0,0.0,20.0,0.0,
FG1407.ZCE,20140624,,1138.0,,,,,1138.0,,0.0,0.0,0.0,20.0,0.0,
FG1407.ZCE,20140625,1183.0,1138.0,1092.0,1183.0,1092.0,1183.0,1102.0,45.0,-36.0,18.0,39.68,6.0,-14.0,
FG1407.ZCE,20140626,1116.0,1102.0,1058.0,1116.0,1058.0,1116.0,1087.0,14.0,-15.0,4.0,8.7,4.0,-2.0,
FG1407.ZCE,20140627,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140630,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140701,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140702,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140703,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140704,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140707,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140708,,1087.0,,,,,1087.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140709,,1087.0,,,,,1100.0,,13.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140710,,1100.0,,,,,1100.0,,0.0,0.0,0.0,4.0,0.0,
FG1407.ZCE,20140711,1144.0,1100.0,1142.0,1144.0,1142.0,1144.0,1143.0,44.0,43.0,8.0,18.29,0.0,-4.0,
FG1407.ZCE,20140714,,1143.0,,,,,1143.0,,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 FG1407.ZCE 20130715 1475.0 1464.0 1362.0 1475.0 1362.0 1475.0 1416.0 11.0 -48.0 8.0 22.65 2.0 2.0
3 FG1407.ZCE 20130716 1416.0 1417.0 1.0 0.0 0.0 2.0 0.0
4 FG1407.ZCE 20130717 1468.0 1417.0 1445.0 1468.0 1445.0 1468.0 1453.0 51.0 36.0 6.0 17.43 2.0 0.0
5 FG1407.ZCE 20130718 1453.0 1453.0 0.0 0.0 0.0 2.0 0.0
6 FG1407.ZCE 20130719 1453.0 1453.0 0.0 0.0 0.0 2.0 0.0
7 FG1407.ZCE 20130722 1453.0 1446.0 -7.0 0.0 0.0 2.0 0.0
8 FG1407.ZCE 20130723 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
9 FG1407.ZCE 20130724 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
10 FG1407.ZCE 20130725 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
11 FG1407.ZCE 20130726 1446.0 1446.0 0.0 0.0 0.0 2.0 0.0
12 FG1407.ZCE 20130729 1446.0 1438.0 -8.0 0.0 0.0 2.0 0.0
13 FG1407.ZCE 20130730 1438.0 1434.0 -4.0 0.0 0.0 2.0 0.0
14 FG1407.ZCE 20130731 1418.0 1434.0 1438.0 1438.0 1418.0 1418.0 1428.0 -16.0 -6.0 4.0 11.42 2.0 0.0
15 FG1407.ZCE 20130801 1440.0 1428.0 1426.0 1442.0 1425.0 1440.0 1433.0 12.0 5.0 12.0 34.4 2.0 0.0
16 FG1407.ZCE 20130802 1433.0 1433.0 0.0 0.0 0.0 2.0 0.0
17 FG1407.ZCE 20130805 1433.0 1433.0 0.0 0.0 0.0 2.0 0.0
18 FG1407.ZCE 20130806 1433.0 1433.0 0.0 0.0 0.0 2.0 0.0
19 FG1407.ZCE 20130807 1440.0 1433.0 1436.0 1445.0 1432.0 1440.0 1438.0 7.0 5.0 8.0 23.01 2.0 0.0
20 FG1407.ZCE 20130808 1446.0 1438.0 1446.0 1446.0 1446.0 1446.0 1446.0 8.0 8.0 2.0 5.78 0.0 -2.0
21 FG1407.ZCE 20130809 1446.0 1446.0 0.0 0.0 0.0 0.0 0.0
22 FG1407.ZCE 20130812 1493.0 1446.0 1466.0 1493.0 1466.0 1493.0 1476.0 47.0 30.0 6.0 17.71 2.0 2.0
23 FG1407.ZCE 20130813 1502.0 1476.0 1478.0 1502.0 1478.0 1502.0 1490.0 26.0 14.0 4.0 11.92 2.0 0.0
24 FG1407.ZCE 20130814 1490.0 1490.0 0.0 0.0 0.0 2.0 0.0
25 FG1407.ZCE 20130815 1483.0 1490.0 1494.0 1494.0 1483.0 1483.0 1489.0 -7.0 -1.0 4.0 11.91 2.0 0.0
26 FG1407.ZCE 20130816 1489.0 1489.0 0.0 0.0 0.0 2.0 0.0
27 FG1407.ZCE 20130819 1493.0 1489.0 1493.0 1493.0 1493.0 1493.0 1493.0 4.0 4.0 2.0 5.97 4.0 2.0
28 FG1407.ZCE 20130820 1487.0 1493.0 1487.0 1487.0 1483.0 1487.0 1486.0 -6.0 -7.0 8.0 23.77 0.0 -4.0
29 FG1407.ZCE 20130821 1486.0 1486.0 0.0 0.0 0.0 0.0 0.0
30 FG1407.ZCE 20130822 1486.0 1486.0 0.0 0.0 0.0 0.0 0.0
31 FG1407.ZCE 20130823 1482.0 1486.0 1503.0 1503.0 1482.0 1482.0 1493.0 -4.0 7.0 4.0 11.94 0.0 0.0
32 FG1407.ZCE 20130826 1487.0 1493.0 1487.0 1487.0 1487.0 1487.0 1487.0 -6.0 -6.0 4.0 11.9 4.0 4.0
33 FG1407.ZCE 20130827 1487.0 1487.0 0.0 0.0 0.0 4.0 0.0
34 FG1407.ZCE 20130828 1487.0 1487.0 0.0 0.0 0.0 4.0 0.0
35 FG1407.ZCE 20130829 1452.0 1487.0 1457.0 1459.0 1452.0 1452.0 1457.0 -35.0 -30.0 10.0 29.14 6.0 2.0
36 FG1407.ZCE 20130830 1457.0 1452.0 -5.0 0.0 0.0 6.0 0.0
37 FG1407.ZCE 20130902 1452.0 1452.0 0.0 0.0 0.0 6.0 0.0
38 FG1407.ZCE 20130903 1452.0 1456.0 4.0 0.0 0.0 6.0 0.0
39 FG1407.ZCE 20130904 1456.0 1456.0 0.0 0.0 0.0 6.0 0.0
40 FG1407.ZCE 20130905 1435.0 1456.0 1458.0 1458.0 1427.0 1435.0 1444.0 -21.0 -12.0 24.0 69.31 6.0 0.0
41 FG1407.ZCE 20130906 1456.0 1444.0 1430.0 1456.0 1430.0 1456.0 1443.0 12.0 -1.0 4.0 11.54 6.0 0.0
42 FG1407.ZCE 20130909 1443.0 1443.0 0.0 0.0 0.0 6.0 0.0
43 FG1407.ZCE 20130910 1443.0 1443.0 1432.0 1443.0 1432.0 1443.0 1438.0 0.0 -5.0 4.0 11.5 6.0 0.0
44 FG1407.ZCE 20130911 1438.0 1438.0 0.0 0.0 0.0 6.0 0.0
45 FG1407.ZCE 20130912 1443.0 1438.0 1435.0 1459.0 1435.0 1443.0 1446.0 5.0 8.0 6.0 17.35 8.0 2.0
46 FG1407.ZCE 20130913 1446.0 1446.0 0.0 0.0 0.0 8.0 0.0
47 FG1407.ZCE 20130916 1452.0 1446.0 1452.0 1452.0 1452.0 1452.0 1452.0 6.0 6.0 2.0 5.81 6.0 -2.0
48 FG1407.ZCE 20130917 1418.0 1452.0 1416.0 1418.0 1416.0 1418.0 1417.0 -34.0 -35.0 6.0 17.0 6.0 0.0
49 FG1407.ZCE 20130918 1409.0 1417.0 1420.0 1420.0 1398.0 1409.0 1409.0 -8.0 -8.0 6.0 16.91 4.0 -2.0
50 FG1407.ZCE 20130923 1409.0 1409.0 0.0 0.0 0.0 4.0 0.0
51 FG1407.ZCE 20130924 1405.0 1409.0 1355.0 1411.0 1355.0 1405.0 1390.0 -4.0 -19.0 6.0 16.68 6.0 2.0
52 FG1407.ZCE 20130925 1410.0 1390.0 1426.0 1426.0 1410.0 1410.0 1418.0 20.0 28.0 8.0 22.68 2.0 -4.0
53 FG1407.ZCE 20130926 1418.0 1412.0 -6.0 0.0 0.0 2.0 0.0
54 FG1407.ZCE 20130927 1412.0 1399.0 -13.0 0.0 0.0 2.0 0.0
55 FG1407.ZCE 20130930 1399.0 1396.0 -3.0 0.0 0.0 2.0 0.0
56 FG1407.ZCE 20131008 1396.0 1395.0 -1.0 0.0 0.0 2.0 0.0
57 FG1407.ZCE 20131009 1395.0 1395.0 0.0 0.0 0.0 2.0 0.0
58 FG1407.ZCE 20131010 1385.0 1395.0 1405.0 1405.0 1385.0 1385.0 1395.0 -10.0 0.0 4.0 11.16 2.0 0.0
59 FG1407.ZCE 20131011 1395.0 1395.0 0.0 0.0 0.0 2.0 0.0
60 FG1407.ZCE 20131014 1396.0 1395.0 1372.0 1396.0 1372.0 1396.0 1384.0 1.0 -11.0 4.0 11.07 2.0 0.0
61 FG1407.ZCE 20131015 1390.0 1384.0 1402.0 1407.0 1390.0 1390.0 1400.0 6.0 16.0 6.0 16.8 2.0 0.0
62 FG1407.ZCE 20131016 1400.0 1388.0 -12.0 0.0 0.0 2.0 0.0
63 FG1407.ZCE 20131017 1388.0 1381.0 -7.0 0.0 0.0 2.0 0.0
64 FG1407.ZCE 20131018 1379.0 1381.0 1379.0 1379.0 1379.0 1379.0 1379.0 -2.0 -2.0 2.0 5.52 2.0 0.0
65 FG1407.ZCE 20131021 1379.0 1381.0 2.0 0.0 0.0 2.0 0.0
66 FG1407.ZCE 20131022 1371.0 1381.0 1389.0 1389.0 1371.0 1371.0 1380.0 -10.0 -1.0 4.0 11.04 2.0 0.0
67 FG1407.ZCE 20131023 1380.0 1380.0 0.0 0.0 0.0 2.0 0.0
68 FG1407.ZCE 20131024 1380.0 1375.0 -5.0 0.0 0.0 2.0 0.0
69 FG1407.ZCE 20131025 1375.0 1369.0 -6.0 0.0 0.0 2.0 0.0
70 FG1407.ZCE 20131028 1369.0 1369.0 0.0 0.0 0.0 2.0 0.0
71 FG1407.ZCE 20131029 1369.0 1369.0 0.0 0.0 0.0 2.0 0.0
72 FG1407.ZCE 20131030 1374.0 1369.0 1385.0 1385.0 1374.0 1374.0 1380.0 5.0 11.0 4.0 11.04 2.0 0.0
73 FG1407.ZCE 20131031 1380.0 1387.0 7.0 0.0 0.0 2.0 0.0
74 FG1407.ZCE 20131101 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
75 FG1407.ZCE 20131104 1387.0 1385.0 -2.0 0.0 0.0 2.0 0.0
76 FG1407.ZCE 20131105 1385.0 1388.0 3.0 0.0 0.0 2.0 0.0
77 FG1407.ZCE 20131106 1388.0 1389.0 1.0 0.0 0.0 2.0 0.0
78 FG1407.ZCE 20131107 1389.0 1389.0 0.0 0.0 0.0 2.0 0.0
79 FG1407.ZCE 20131108 1389.0 1389.0 0.0 0.0 0.0 2.0 0.0
80 FG1407.ZCE 20131111 1389.0 1388.0 -1.0 0.0 0.0 2.0 0.0
81 FG1407.ZCE 20131112 1388.0 1388.0 0.0 0.0 0.0 2.0 0.0
82 FG1407.ZCE 20131113 1388.0 1386.0 -2.0 0.0 0.0 2.0 0.0
83 FG1407.ZCE 20131114 1386.0 1386.0 0.0 0.0 0.0 2.0 0.0
84 FG1407.ZCE 20131115 1395.0 1386.0 1395.0 1395.0 1395.0 1395.0 1395.0 9.0 9.0 4.0 11.16 6.0 4.0
85 FG1407.ZCE 20131118 1395.0 1379.0 -16.0 0.0 0.0 6.0 0.0
86 FG1407.ZCE 20131119 1379.0 1379.0 0.0 0.0 0.0 6.0 0.0
87 FG1407.ZCE 20131120 1379.0 1379.0 0.0 0.0 0.0 6.0 0.0
88 FG1407.ZCE 20131121 1379.0 1379.0 0.0 0.0 0.0 6.0 0.0
89 FG1407.ZCE 20131122 1363.0 1379.0 1363.0 1363.0 1363.0 1363.0 1363.0 -16.0 -16.0 2.0 5.45 4.0 -2.0
90 FG1407.ZCE 20131125 1363.0 1378.0 15.0 0.0 0.0 4.0 0.0
91 FG1407.ZCE 20131126 1399.0 1378.0 1379.0 1399.0 1379.0 1399.0 1386.0 21.0 8.0 6.0 16.63 0.0 -4.0
92 FG1407.ZCE 20131127 1386.0 1386.0 0.0 0.0 0.0 0.0 0.0
93 FG1407.ZCE 20131128 1386.0 1386.0 0.0 0.0 0.0 0.0 0.0
94 FG1407.ZCE 20131129 1386.0 1386.0 0.0 0.0 0.0 0.0 0.0
95 FG1407.ZCE 20131202 1386.0 1386.0 0.0 0.0 0.0 0.0 0.0
96 FG1407.ZCE 20131203 1386.0 1392.0 6.0 0.0 0.0 0.0 0.0
97 FG1407.ZCE 20131204 1392.0 1392.0 0.0 0.0 0.0 0.0 0.0
98 FG1407.ZCE 20131205 1392.0 1392.0 0.0 0.0 0.0 0.0 0.0
99 FG1407.ZCE 20131206 1392.0 1392.0 0.0 0.0 0.0 0.0 0.0
100 FG1407.ZCE 20131209 1392.0 1393.0 1.0 0.0 0.0 0.0 0.0
101 FG1407.ZCE 20131210 1393.0 1393.0 0.0 0.0 0.0 0.0 0.0
102 FG1407.ZCE 20131211 1393.0 1393.0 0.0 0.0 0.0 0.0 0.0
103 FG1407.ZCE 20131212 1393.0 1421.0 28.0 0.0 0.0 0.0 0.0
104 FG1407.ZCE 20131213 1421.0 1421.0 0.0 0.0 0.0 0.0 0.0
105 FG1407.ZCE 20131216 1421.0 1414.0 -7.0 0.0 0.0 0.0 0.0
106 FG1407.ZCE 20131217 1414.0 1412.0 -2.0 0.0 0.0 0.0 0.0
107 FG1407.ZCE 20131218 1412.0 1412.0 0.0 0.0 0.0 0.0 0.0
108 FG1407.ZCE 20131219 1412.0 1412.0 0.0 0.0 0.0 0.0 0.0
109 FG1407.ZCE 20131220 1412.0 1408.0 -4.0 0.0 0.0 0.0 0.0
110 FG1407.ZCE 20131223 1408.0 1396.0 -12.0 0.0 0.0 0.0 0.0
111 FG1407.ZCE 20131224 1396.0 1396.0 0.0 0.0 0.0 0.0 0.0
112 FG1407.ZCE 20131225 1396.0 1401.0 5.0 0.0 0.0 0.0 0.0
113 FG1407.ZCE 20131226 1401.0 1401.0 0.0 0.0 0.0 0.0 0.0
114 FG1407.ZCE 20131227 1401.0 1401.0 0.0 0.0 0.0 0.0 0.0
115 FG1407.ZCE 20131230 1401.0 1401.0 0.0 0.0 0.0 0.0 0.0
116 FG1407.ZCE 20131231 1401.0 1378.0 -23.0 0.0 0.0 0.0 0.0
117 FG1407.ZCE 20140102 1384.0 1378.0 1359.0 1384.0 1358.0 1384.0 1371.0 6.0 -7.0 8.0 21.94 0.0 0.0
118 FG1407.ZCE 20140103 1345.0 1371.0 1381.0 1381.0 1345.0 1345.0 1368.0 -26.0 -3.0 10.0 27.36 4.0 4.0
119 FG1407.ZCE 20140106 1357.0 1368.0 1357.0 1357.0 1357.0 1357.0 1357.0 -11.0 -11.0 4.0 10.86 4.0 0.0
120 FG1407.ZCE 20140107 1357.0 1337.0 -20.0 0.0 0.0 4.0 0.0
121 FG1407.ZCE 20140108 1337.0 1330.0 -7.0 0.0 0.0 4.0 0.0
122 FG1407.ZCE 20140109 1330.0 1346.0 16.0 0.0 0.0 4.0 0.0
123 FG1407.ZCE 20140110 1346.0 1336.0 -10.0 0.0 0.0 4.0 0.0
124 FG1407.ZCE 20140113 1336.0 1336.0 0.0 0.0 0.0 4.0 0.0
125 FG1407.ZCE 20140114 1339.0 1336.0 1311.0 1339.0 1311.0 1339.0 1325.0 3.0 -11.0 4.0 10.6 4.0 0.0
126 FG1407.ZCE 20140115 1325.0 1332.0 7.0 0.0 0.0 4.0 0.0
127 FG1407.ZCE 20140116 1332.0 1332.0 0.0 0.0 0.0 4.0 0.0
128 FG1407.ZCE 20140117 1332.0 1324.0 -8.0 0.0 0.0 4.0 0.0
129 FG1407.ZCE 20140120 1324.0 1324.0 0.0 0.0 0.0 4.0 0.0
130 FG1407.ZCE 20140121 1324.0 1306.0 -18.0 0.0 0.0 4.0 0.0
131 FG1407.ZCE 20140122 1306.0 1282.0 -24.0 0.0 0.0 4.0 0.0
132 FG1407.ZCE 20140123 1318.0 1282.0 1318.0 1318.0 1318.0 1318.0 1318.0 36.0 36.0 4.0 10.54 2.0 -2.0
133 FG1407.ZCE 20140124 1318.0 1346.0 28.0 0.0 0.0 2.0 0.0
134 FG1407.ZCE 20140127 1346.0 1352.0 6.0 0.0 0.0 2.0 0.0
135 FG1407.ZCE 20140128 1352.0 1352.0 0.0 0.0 0.0 2.0 0.0
136 FG1407.ZCE 20140129 1352.0 1362.0 10.0 0.0 0.0 2.0 0.0
137 FG1407.ZCE 20140130 1362.0 1372.0 10.0 0.0 0.0 2.0 0.0
138 FG1407.ZCE 20140207 1372.0 1367.0 -5.0 0.0 0.0 2.0 0.0
139 FG1407.ZCE 20140210 1367.0 1367.0 0.0 0.0 0.0 2.0 0.0
140 FG1407.ZCE 20140211 1367.0 1367.0 0.0 0.0 0.0 2.0 0.0
141 FG1407.ZCE 20140212 1367.0 1381.0 14.0 0.0 0.0 2.0 0.0
142 FG1407.ZCE 20140213 1381.0 1381.0 0.0 0.0 0.0 2.0 0.0
143 FG1407.ZCE 20140214 1381.0 1381.0 0.0 0.0 0.0 2.0 0.0
144 FG1407.ZCE 20140217 1381.0 1381.0 0.0 0.0 0.0 2.0 0.0
145 FG1407.ZCE 20140218 1381.0 1381.0 0.0 0.0 0.0 2.0 0.0
146 FG1407.ZCE 20140219 1381.0 1378.0 -3.0 0.0 0.0 2.0 0.0
147 FG1407.ZCE 20140220 1378.0 1374.0 -4.0 0.0 0.0 2.0 0.0
148 FG1407.ZCE 20140221 1374.0 1374.0 0.0 0.0 0.0 2.0 0.0
149 FG1407.ZCE 20140224 1374.0 1349.0 -25.0 0.0 0.0 2.0 0.0
150 FG1407.ZCE 20140225 1349.0 1340.0 -9.0 0.0 0.0 2.0 0.0
151 FG1407.ZCE 20140226 1340.0 1340.0 0.0 0.0 0.0 2.0 0.0
152 FG1407.ZCE 20140227 1340.0 1327.0 -13.0 0.0 0.0 2.0 0.0
153 FG1407.ZCE 20140228 1313.0 1327.0 1333.0 1333.0 1313.0 1313.0 1323.0 -14.0 -4.0 4.0 10.58 2.0 0.0
154 FG1407.ZCE 20140303 1323.0 1318.0 -5.0 0.0 0.0 2.0 0.0
155 FG1407.ZCE 20140304 1318.0 1318.0 0.0 0.0 0.0 2.0 0.0
156 FG1407.ZCE 20140305 1318.0 1318.0 0.0 0.0 0.0 2.0 0.0
157 FG1407.ZCE 20140306 1318.0 1318.0 0.0 0.0 0.0 2.0 0.0
158 FG1407.ZCE 20140307 1318.0 1312.0 -6.0 0.0 0.0 2.0 0.0
159 FG1407.ZCE 20140310 1261.0 1312.0 1264.0 1264.0 1261.0 1261.0 1263.0 -51.0 -49.0 4.0 10.1 2.0 0.0
160 FG1407.ZCE 20140311 1263.0 1288.0 25.0 0.0 0.0 2.0 0.0
161 FG1407.ZCE 20140312 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
162 FG1407.ZCE 20140313 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
163 FG1407.ZCE 20140314 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
164 FG1407.ZCE 20140317 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
165 FG1407.ZCE 20140318 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
166 FG1407.ZCE 20140319 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
167 FG1407.ZCE 20140320 1288.0 1288.0 0.0 0.0 0.0 2.0 0.0
168 FG1407.ZCE 20140321 1288.0 1294.0 6.0 0.0 0.0 2.0 0.0
169 FG1407.ZCE 20140324 1294.0 1273.0 -21.0 0.0 0.0 2.0 0.0
170 FG1407.ZCE 20140325 1262.0 1273.0 1276.0 1300.0 1262.0 1262.0 1285.0 -11.0 12.0 8.0 20.55 2.0 0.0
171 FG1407.ZCE 20140326 1285.0 1248.0 -37.0 0.0 0.0 2.0 0.0
172 FG1407.ZCE 20140327 1248.0 1240.0 -8.0 0.0 0.0 2.0 0.0
173 FG1407.ZCE 20140328 1240.0 1245.0 5.0 0.0 0.0 2.0 0.0
174 FG1407.ZCE 20140331 1255.0 1245.0 1244.0 1282.0 1244.0 1255.0 1254.0 10.0 9.0 10.0 25.08 6.0 4.0
175 FG1407.ZCE 20140401 1284.0 1254.0 1258.0 1284.0 1258.0 1284.0 1273.0 30.0 19.0 16.0 40.74 10.0 4.0
176 FG1407.ZCE 20140402 1268.0 1273.0 1268.0 1268.0 1268.0 1268.0 1268.0 -5.0 -5.0 4.0 10.14 10.0 0.0
177 FG1407.ZCE 20140403 1257.0 1268.0 1257.0 1257.0 1257.0 1257.0 1257.0 -11.0 -11.0 2.0 5.03 8.0 -2.0
178 FG1407.ZCE 20140404 1263.0 1257.0 1264.0 1264.0 1263.0 1263.0 1264.0 6.0 7.0 4.0 10.11 8.0 0.0
179 FG1407.ZCE 20140408 1273.0 1264.0 1273.0 1273.0 1273.0 1273.0 1273.0 9.0 9.0 4.0 10.18 8.0 0.0
180 FG1407.ZCE 20140409 1273.0 1273.0 0.0 0.0 0.0 8.0 0.0
181 FG1407.ZCE 20140410 1282.0 1273.0 1300.0 1303.0 1282.0 1282.0 1295.0 9.0 22.0 6.0 15.54 8.0 0.0
182 FG1407.ZCE 20140411 1245.0 1295.0 1283.0 1283.0 1245.0 1245.0 1266.0 -50.0 -29.0 6.0 15.2 8.0 0.0
183 FG1407.ZCE 20140414 1266.0 1266.0 0.0 0.0 0.0 8.0 0.0
184 FG1407.ZCE 20140415 1273.0 1266.0 1273.0 1273.0 1273.0 1273.0 1273.0 7.0 7.0 2.0 5.09 8.0 0.0
185 FG1407.ZCE 20140416 1273.0 1282.0 9.0 0.0 0.0 8.0 0.0
186 FG1407.ZCE 20140417 1282.0 1290.0 8.0 0.0 0.0 8.0 0.0
187 FG1407.ZCE 20140418 1290.0 1274.0 -16.0 0.0 0.0 8.0 0.0
188 FG1407.ZCE 20140421 1274.0 1266.0 -8.0 0.0 0.0 8.0 0.0
189 FG1407.ZCE 20140422 1266.0 1250.0 -16.0 0.0 0.0 8.0 0.0
190 FG1407.ZCE 20140423 1250.0 1254.0 4.0 0.0 0.0 8.0 0.0
191 FG1407.ZCE 20140424 1254.0 1266.0 12.0 0.0 0.0 8.0 0.0
192 FG1407.ZCE 20140425 1266.0 1262.0 -4.0 0.0 0.0 8.0 0.0
193 FG1407.ZCE 20140428 1262.0 1264.0 2.0 0.0 0.0 8.0 0.0
194 FG1407.ZCE 20140429 1264.0 1284.0 20.0 0.0 0.0 8.0 0.0
195 FG1407.ZCE 20140430 1236.0 1284.0 1236.0 1236.0 1236.0 1236.0 1236.0 -48.0 -48.0 2.0 4.94 8.0 0.0
196 FG1407.ZCE 20140505 1236.0 1222.0 -14.0 0.0 0.0 8.0 0.0
197 FG1407.ZCE 20140506 1226.0 1222.0 1213.0 1226.0 1213.0 1226.0 1217.0 4.0 -5.0 12.0 29.21 4.0 -4.0
198 FG1407.ZCE 20140507 1247.0 1217.0 1248.0 1248.0 1247.0 1247.0 1248.0 30.0 31.0 4.0 9.98 4.0 0.0
199 FG1407.ZCE 20140508 1248.0 1248.0 0.0 0.0 0.0 4.0 0.0
200 FG1407.ZCE 20140509 1248.0 1248.0 0.0 0.0 0.0 4.0 0.0
201 FG1407.ZCE 20140512 1248.0 1262.0 14.0 0.0 0.0 4.0 0.0
202 FG1407.ZCE 20140513 1262.0 1267.0 5.0 0.0 0.0 4.0 0.0
203 FG1407.ZCE 20140514 1267.0 1265.0 -2.0 0.0 0.0 4.0 0.0
204 FG1407.ZCE 20140515 1265.0 1269.0 4.0 0.0 0.0 4.0 0.0
205 FG1407.ZCE 20140516 1269.0 1275.0 6.0 0.0 0.0 4.0 0.0
206 FG1407.ZCE 20140519 1275.0 1259.0 -16.0 0.0 0.0 4.0 0.0
207 FG1407.ZCE 20140520 1259.0 1259.0 0.0 0.0 0.0 4.0 0.0
208 FG1407.ZCE 20140521 1209.0 1259.0 1209.0 1209.0 1209.0 1209.0 1209.0 -50.0 -50.0 2.0 4.84 4.0 0.0
209 FG1407.ZCE 20140522 1209.0 1235.0 26.0 0.0 0.0 4.0 0.0
210 FG1407.ZCE 20140523 1235.0 1230.0 -5.0 0.0 0.0 4.0 0.0
211 FG1407.ZCE 20140526 1230.0 1230.0 0.0 0.0 0.0 4.0 0.0
212 FG1407.ZCE 20140527 1230.0 1212.0 -18.0 0.0 0.0 4.0 0.0
213 FG1407.ZCE 20140528 1212.0 1212.0 0.0 0.0 0.0 4.0 0.0
214 FG1407.ZCE 20140529 1195.0 1212.0 1195.0 1195.0 1195.0 1195.0 1195.0 -17.0 -17.0 2.0 4.78 4.0 0.0
215 FG1407.ZCE 20140530 1195.0 1195.0 0.0 0.0 0.0 4.0 0.0
216 FG1407.ZCE 20140603 1195.0 1160.0 -35.0 0.0 0.0 4.0 0.0
217 FG1407.ZCE 20140604 1160.0 1160.0 0.0 0.0 0.0 4.0 0.0
218 FG1407.ZCE 20140605 1115.0 1160.0 1115.0 1115.0 1115.0 1115.0 1115.0 -45.0 -45.0 2.0 4.46 4.0 0.0
219 FG1407.ZCE 20140606 1155.0 1115.0 1085.0 1158.0 1085.0 1155.0 1133.0 40.0 18.0 6.0 13.59 4.0 0.0
220 FG1407.ZCE 20140609 1150.0 1133.0 1150.0 1150.0 1150.0 1150.0 1150.0 17.0 17.0 2.0 4.6 4.0 0.0
221 FG1407.ZCE 20140610 1150.0 1150.0 1150.0 1150.0 1150.0 1150.0 1150.0 0.0 0.0 2.0 4.6 4.0 0.0
222 FG1407.ZCE 20140611 1140.0 1150.0 1140.0 1140.0 1140.0 1140.0 1140.0 -10.0 -10.0 2.0 4.56 4.0 0.0
223 FG1407.ZCE 20140612 1186.0 1140.0 1186.0 1186.0 1186.0 1186.0 1186.0 46.0 46.0 18.0 42.7 22.0 18.0
224 FG1407.ZCE 20140613 1186.0 1186.0 0.0 0.0 0.0 22.0 0.0
225 FG1407.ZCE 20140616 1138.0 1186.0 1138.0 1138.0 1138.0 1138.0 1138.0 -48.0 -48.0 2.0 4.55 20.0 -2.0
226 FG1407.ZCE 20140617 1138.0 1138.0 0.0 0.0 0.0 20.0 0.0
227 FG1407.ZCE 20140618 1138.0 1138.0 0.0 0.0 0.0 20.0 0.0
228 FG1407.ZCE 20140619 1138.0 1138.0 0.0 0.0 0.0 20.0 0.0
229 FG1407.ZCE 20140620 1138.0 1138.0 0.0 0.0 0.0 20.0 0.0
230 FG1407.ZCE 20140623 1138.0 1138.0 0.0 0.0 0.0 20.0 0.0
231 FG1407.ZCE 20140624 1138.0 1138.0 0.0 0.0 0.0 20.0 0.0
232 FG1407.ZCE 20140625 1183.0 1138.0 1092.0 1183.0 1092.0 1183.0 1102.0 45.0 -36.0 18.0 39.68 6.0 -14.0
233 FG1407.ZCE 20140626 1116.0 1102.0 1058.0 1116.0 1058.0 1116.0 1087.0 14.0 -15.0 4.0 8.7 4.0 -2.0
234 FG1407.ZCE 20140627 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
235 FG1407.ZCE 20140630 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
236 FG1407.ZCE 20140701 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
237 FG1407.ZCE 20140702 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
238 FG1407.ZCE 20140703 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
239 FG1407.ZCE 20140704 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
240 FG1407.ZCE 20140707 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
241 FG1407.ZCE 20140708 1087.0 1087.0 0.0 0.0 0.0 4.0 0.0
242 FG1407.ZCE 20140709 1087.0 1100.0 13.0 0.0 0.0 4.0 0.0
243 FG1407.ZCE 20140710 1100.0 1100.0 0.0 0.0 0.0 4.0 0.0
244 FG1407.ZCE 20140711 1144.0 1100.0 1142.0 1144.0 1142.0 1144.0 1143.0 44.0 43.0 8.0 18.29 0.0 -4.0
245 FG1407.ZCE 20140714 1143.0 1143.0 0.0 0.0 0.0 0.0 0.0