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/FG1401.csv
+239
View File
@@ -0,0 +1,239 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1401.ZCE,20130118,1582.0,1561.0,1582.0,1603.0,1575.0,1582.0,1585.0,21.0,24.0,216.0,684.77,128.0,128.0,
FG1401.ZCE,20130121,1590.0,1585.0,1578.0,1605.0,1576.0,1590.0,1598.0,5.0,13.0,392.0,1252.47,412.0,284.0,
FG1401.ZCE,20130122,1604.0,1598.0,1592.0,1620.0,1589.0,1604.0,1607.0,6.0,9.0,912.0,2931.86,852.0,440.0,
FG1401.ZCE,20130123,1596.0,1607.0,1602.0,1606.0,1588.0,1596.0,1595.0,-11.0,-12.0,426.0,1358.78,798.0,-54.0,
FG1401.ZCE,20130124,1577.0,1595.0,1595.0,1604.0,1560.0,1577.0,1580.0,-18.0,-15.0,594.0,1876.85,584.0,-214.0,
FG1401.ZCE,20130125,1579.0,1580.0,1576.0,1584.0,1568.0,1579.0,1576.0,-1.0,-4.0,254.0,800.6,606.0,22.0,
FG1401.ZCE,20130128,1599.0,1576.0,1576.0,1605.0,1573.0,1599.0,1594.0,23.0,18.0,1286.0,4099.49,1536.0,930.0,
FG1401.ZCE,20130129,1601.0,1594.0,1598.0,1604.0,1595.0,1601.0,1599.0,7.0,5.0,566.0,1809.54,1794.0,258.0,
FG1401.ZCE,20130130,1615.0,1599.0,1600.0,1616.0,1600.0,1615.0,1611.0,16.0,12.0,1472.0,4742.68,2604.0,810.0,
FG1401.ZCE,20130131,1626.0,1611.0,1617.0,1643.0,1614.0,1626.0,1630.0,15.0,19.0,3598.0,11732.42,3902.0,1298.0,
FG1401.ZCE,20130201,1631.0,1630.0,1628.0,1633.0,1621.0,1631.0,1627.0,1.0,-3.0,1216.0,3956.66,3972.0,70.0,
FG1401.ZCE,20130204,1669.0,1627.0,1634.0,1680.0,1633.0,1669.0,1662.0,42.0,35.0,5090.0,16920.43,6164.0,2192.0,
FG1401.ZCE,20130205,1684.0,1662.0,1668.0,1695.0,1661.0,1684.0,1681.0,22.0,19.0,6736.0,22645.86,9048.0,2884.0,
FG1401.ZCE,20130206,1688.0,1681.0,1685.0,1702.0,1684.0,1688.0,1692.0,7.0,11.0,9510.0,32187.62,13620.0,4572.0,
FG1401.ZCE,20130207,1685.0,1692.0,1692.0,1692.0,1667.0,1685.0,1677.0,-7.0,-15.0,9194.0,30828.12,15960.0,2340.0,
FG1401.ZCE,20130208,1694.0,1677.0,1685.0,1695.0,1682.0,1694.0,1689.0,17.0,12.0,2346.0,7927.07,16600.0,640.0,
FG1401.ZCE,20130218,1670.0,1689.0,1695.0,1702.0,1670.0,1670.0,1687.0,-19.0,-2.0,7718.0,26037.96,19960.0,3360.0,
FG1401.ZCE,20130219,1676.0,1687.0,1669.0,1680.0,1664.0,1676.0,1673.0,-11.0,-14.0,7958.0,26628.01,22012.0,2052.0,
FG1401.ZCE,20130220,1659.0,1673.0,1681.0,1685.0,1656.0,1659.0,1670.0,-14.0,-3.0,8572.0,28627.38,24330.0,2318.0,
FG1401.ZCE,20130221,1604.0,1670.0,1640.0,1646.0,1603.0,1604.0,1615.0,-66.0,-55.0,15056.0,48626.36,23638.0,-692.0,
FG1401.ZCE,20130222,1609.0,1615.0,1601.0,1619.0,1589.0,1609.0,1606.0,-6.0,-9.0,16460.0,52859.56,26622.0,2984.0,
FG1401.ZCE,20130225,1620.0,1606.0,1608.0,1629.0,1590.0,1620.0,1618.0,14.0,12.0,19090.0,61784.72,29198.0,2576.0,
FG1401.ZCE,20130226,1597.0,1618.0,1615.0,1626.0,1595.0,1597.0,1612.0,-21.0,-6.0,17618.0,56805.73,31258.0,2060.0,
FG1401.ZCE,20130227,1606.0,1612.0,1606.0,1618.0,1598.0,1606.0,1608.0,-6.0,-4.0,21626.0,69567.67,36724.0,5466.0,
FG1401.ZCE,20130228,1618.0,1608.0,1610.0,1622.0,1606.0,1618.0,1613.0,10.0,5.0,25120.0,81050.86,43580.0,6856.0,
FG1401.ZCE,20130301,1608.0,1613.0,1615.0,1616.0,1588.0,1608.0,1604.0,-5.0,-9.0,22280.0,71454.45,42612.0,-968.0,
FG1401.ZCE,20130304,1539.0,1604.0,1597.0,1601.0,1539.0,1539.0,1550.0,-65.0,-54.0,55138.0,170966.71,49694.0,7082.0,
FG1401.ZCE,20130305,1521.0,1550.0,1539.0,1544.0,1490.0,1521.0,1510.0,-29.0,-40.0,108862.0,328864.43,63406.0,13712.0,
FG1401.ZCE,20130306,1499.0,1510.0,1524.0,1530.0,1484.0,1499.0,1505.0,-11.0,-5.0,98012.0,294937.36,73888.0,10482.0,
FG1401.ZCE,20130307,1502.0,1505.0,1495.0,1507.0,1487.0,1502.0,1499.0,-3.0,-6.0,68342.0,204891.21,77944.0,4056.0,
FG1401.ZCE,20130308,1479.0,1499.0,1511.0,1513.0,1461.0,1479.0,1484.0,-20.0,-15.0,129930.0,385671.7,81930.0,3986.0,
FG1401.ZCE,20130311,1469.0,1484.0,1480.0,1487.0,1464.0,1469.0,1474.0,-15.0,-10.0,71040.0,209378.38,86858.0,4928.0,
FG1401.ZCE,20130312,1458.0,1474.0,1470.0,1478.0,1454.0,1458.0,1465.0,-16.0,-9.0,69192.0,202721.4,87598.0,740.0,
FG1401.ZCE,20130313,1434.0,1465.0,1465.0,1465.0,1419.0,1434.0,1437.0,-31.0,-28.0,112624.0,323661.26,88952.0,1354.0,
FG1401.ZCE,20130314,1431.0,1437.0,1426.0,1439.0,1405.0,1431.0,1423.0,-6.0,-14.0,87462.0,248998.04,91842.0,2890.0,
FG1401.ZCE,20130315,1447.0,1423.0,1433.0,1466.0,1421.0,1447.0,1440.0,24.0,17.0,84320.0,242920.34,93926.0,2084.0,
FG1401.ZCE,20130318,1430.0,1440.0,1436.0,1459.0,1421.0,1430.0,1443.0,-10.0,3.0,143142.0,413066.32,123762.0,29836.0,
FG1401.ZCE,20130319,1437.0,1443.0,1432.0,1442.0,1421.0,1437.0,1432.0,-6.0,-11.0,138970.0,397958.62,121832.0,-1930.0,
FG1401.ZCE,20130320,1465.0,1432.0,1430.0,1466.0,1430.0,1465.0,1451.0,33.0,19.0,96606.0,280402.32,117650.0,-4182.0,
FG1401.ZCE,20130321,1468.0,1451.0,1472.0,1478.0,1450.0,1468.0,1465.0,17.0,14.0,196524.0,575838.51,132130.0,14480.0,
FG1401.ZCE,20130322,1455.0,1465.0,1463.0,1470.0,1451.0,1455.0,1460.0,-10.0,-5.0,84392.0,246472.82,129136.0,-2994.0,
FG1401.ZCE,20130325,1463.0,1460.0,1459.0,1466.0,1453.0,1463.0,1462.0,3.0,2.0,63532.0,185709.1,124076.0,-5060.0,
FG1401.ZCE,20130326,1441.0,1462.0,1459.0,1464.0,1432.0,1441.0,1443.0,-21.0,-19.0,103008.0,297238.08,121494.0,-2582.0,
FG1401.ZCE,20130327,1435.0,1443.0,1444.0,1448.0,1435.0,1435.0,1440.0,-8.0,-3.0,47160.0,135823.14,116872.0,-4622.0,
FG1401.ZCE,20130328,1428.0,1440.0,1437.0,1441.0,1424.0,1428.0,1431.0,-12.0,-9.0,54066.0,154720.81,115882.0,-990.0,
FG1401.ZCE,20130329,1427.0,1431.0,1418.0,1435.0,1405.0,1427.0,1423.0,-4.0,-8.0,61424.0,174843.19,111424.0,-4458.0,
FG1401.ZCE,20130401,1402.0,1423.0,1422.0,1428.0,1395.0,1402.0,1413.0,-21.0,-10.0,85926.0,242824.72,122382.0,10958.0,
FG1401.ZCE,20130402,1416.0,1413.0,1403.0,1418.0,1391.0,1416.0,1405.0,3.0,-8.0,62496.0,175554.88,117568.0,-4814.0,
FG1401.ZCE,20130403,1416.0,1405.0,1420.0,1428.0,1413.0,1416.0,1420.0,11.0,15.0,59982.0,170320.3,116954.0,-614.0,
FG1401.ZCE,20130408,1438.0,1420.0,1405.0,1439.0,1400.0,1438.0,1424.0,18.0,4.0,71428.0,203402.41,119324.0,2370.0,
FG1401.ZCE,20130409,1444.0,1424.0,1440.0,1454.0,1437.0,1444.0,1445.0,20.0,21.0,115272.0,333206.7,130964.0,11640.0,
FG1401.ZCE,20130410,1428.0,1445.0,1448.0,1449.0,1419.0,1428.0,1431.0,-17.0,-14.0,117472.0,336273.97,127538.0,-3426.0,
FG1401.ZCE,20130411,1413.0,1431.0,1428.0,1441.0,1412.0,1413.0,1428.0,-18.0,-3.0,93318.0,266504.93,129520.0,1982.0,
FG1401.ZCE,20130412,1418.0,1428.0,1412.0,1425.0,1412.0,1418.0,1419.0,-10.0,-9.0,63376.0,179827.8,129522.0,2.0,
FG1401.ZCE,20130415,1389.0,1419.0,1400.0,1422.0,1373.0,1389.0,1397.0,-30.0,-22.0,124932.0,349100.36,125310.0,-4212.0,
FG1401.ZCE,20130416,1392.0,1397.0,1379.0,1398.0,1361.0,1392.0,1381.0,-5.0,-16.0,77814.0,214934.8,122862.0,-2448.0,
FG1401.ZCE,20130417,1350.0,1381.0,1394.0,1403.0,1327.0,1350.0,1355.0,-31.0,-26.0,296198.0,802638.78,131620.0,8758.0,
FG1401.ZCE,20130418,1362.0,1355.0,1340.0,1369.0,1333.0,1362.0,1352.0,7.0,-3.0,139588.0,377534.27,130088.0,-1532.0,
FG1401.ZCE,20130419,1379.0,1352.0,1369.0,1384.0,1355.0,1379.0,1367.0,27.0,15.0,129674.0,354653.68,122438.0,-7650.0,
FG1401.ZCE,20130422,1368.0,1367.0,1380.0,1392.0,1365.0,1368.0,1375.0,1.0,8.0,87890.0,241773.36,121866.0,-572.0,
FG1401.ZCE,20130423,1350.0,1375.0,1368.0,1375.0,1339.0,1350.0,1351.0,-25.0,-24.0,102546.0,277148.44,121720.0,-146.0,
FG1401.ZCE,20130424,1352.0,1351.0,1351.0,1367.0,1328.0,1352.0,1347.0,1.0,-4.0,114862.0,309381.38,115880.0,-5840.0,
FG1401.ZCE,20130425,1361.0,1347.0,1357.0,1368.0,1343.0,1361.0,1356.0,14.0,9.0,87612.0,237665.62,117358.0,1478.0,
FG1401.ZCE,20130426,1354.0,1356.0,1370.0,1379.0,1345.0,1354.0,1360.0,-2.0,4.0,149778.0,407509.08,124652.0,7294.0,
FG1401.ZCE,20130502,1347.0,1360.0,1333.0,1348.0,1328.0,1347.0,1340.0,-13.0,-20.0,77748.0,208407.56,146814.0,22162.0,
FG1401.ZCE,20130503,1383.0,1340.0,1353.0,1392.0,1348.0,1383.0,1373.0,43.0,33.0,247978.0,680759.7,188096.0,41282.0,
FG1401.ZCE,20130506,1390.0,1373.0,1404.0,1404.0,1383.0,1390.0,1392.0,17.0,19.0,192728.0,536533.9,205874.0,17778.0,
FG1401.ZCE,20130507,1411.0,1392.0,1384.0,1444.0,1384.0,1411.0,1416.0,19.0,24.0,479528.0,1358279.75,269166.0,63292.0,
FG1401.ZCE,20130508,1430.0,1416.0,1412.0,1430.0,1410.0,1430.0,1420.0,14.0,4.0,311474.0,884566.96,268102.0,-1064.0,
FG1401.ZCE,20130509,1430.0,1420.0,1430.0,1436.0,1419.0,1430.0,1427.0,10.0,7.0,275786.0,786867.54,240212.0,-27890.0,
FG1401.ZCE,20130510,1448.0,1427.0,1425.0,1450.0,1414.0,1448.0,1432.0,21.0,5.0,372622.0,1067213.26,230728.0,-9484.0,
FG1401.ZCE,20130513,1455.0,1432.0,1448.0,1467.0,1439.0,1455.0,1453.0,23.0,21.0,289406.0,840863.22,244250.0,13522.0,
FG1401.ZCE,20130514,1448.0,1453.0,1457.0,1462.0,1440.0,1448.0,1450.0,-5.0,-3.0,279300.0,809999.74,243632.0,-618.0,
FG1401.ZCE,20130515,1427.0,1450.0,1449.0,1450.0,1424.0,1427.0,1437.0,-23.0,-13.0,263956.0,758395.11,240488.0,-3144.0,
FG1401.ZCE,20130516,1471.0,1437.0,1426.0,1487.0,1416.0,1471.0,1461.0,34.0,24.0,791292.0,2312283.0,305846.0,65358.0,
FG1401.ZCE,20130517,1483.0,1461.0,1476.0,1490.0,1464.0,1483.0,1477.0,22.0,16.0,490384.0,1448308.2,286016.0,-19830.0,
FG1401.ZCE,20130520,1473.0,1477.0,1480.0,1490.0,1471.0,1473.0,1479.0,-4.0,2.0,420514.0,1244239.6,296262.0,10246.0,
FG1401.ZCE,20130521,1486.0,1479.0,1476.0,1488.0,1465.0,1486.0,1476.0,7.0,-3.0,413318.0,1220180.4,292052.0,-4210.0,
FG1401.ZCE,20130522,1480.0,1476.0,1484.0,1492.0,1476.0,1480.0,1483.0,4.0,7.0,352212.0,1044869.66,287966.0,-4086.0,
FG1401.ZCE,20130523,1443.0,1483.0,1472.0,1472.0,1442.0,1443.0,1458.0,-40.0,-25.0,470642.0,1372683.28,269426.0,-18540.0,
FG1401.ZCE,20130524,1445.0,1458.0,1449.0,1458.0,1438.0,1445.0,1448.0,-13.0,-10.0,374690.0,1085102.24,259818.0,-9608.0,
FG1401.ZCE,20130527,1447.0,1448.0,1435.0,1457.0,1431.0,1447.0,1446.0,-1.0,-2.0,471972.0,1365122.93,261986.0,2168.0,
FG1401.ZCE,20130528,1459.0,1446.0,1450.0,1460.0,1439.0,1459.0,1449.0,13.0,3.0,479118.0,1388899.77,258386.0,-3600.0,
FG1401.ZCE,20130529,1446.0,1449.0,1459.0,1468.0,1445.0,1446.0,1460.0,-3.0,11.0,372276.0,1086677.46,247690.0,-10696.0,
FG1401.ZCE,20130530,1424.0,1460.0,1441.0,1442.0,1410.0,1424.0,1424.0,-36.0,-36.0,569314.0,1621896.8,232826.0,-14864.0,
FG1401.ZCE,20130531,1405.0,1424.0,1430.0,1434.0,1404.0,1405.0,1424.0,-19.0,0.0,361226.0,1028624.75,229300.0,-3526.0,
FG1401.ZCE,20130603,1414.0,1424.0,1413.0,1420.0,1400.0,1414.0,1412.0,-10.0,-12.0,455330.0,1285446.64,235314.0,6014.0,
FG1401.ZCE,20130604,1447.0,1412.0,1416.0,1448.0,1415.0,1447.0,1430.0,35.0,18.0,520962.0,1489535.76,253774.0,18460.0,
FG1401.ZCE,20130605,1466.0,1430.0,1447.0,1477.0,1446.0,1466.0,1461.0,36.0,31.0,647030.0,1890036.34,278218.0,24444.0,
FG1401.ZCE,20130606,1442.0,1461.0,1457.0,1463.0,1433.0,1442.0,1450.0,-19.0,-11.0,616064.0,1786419.57,272700.0,-5518.0,
FG1401.ZCE,20130607,1432.0,1450.0,1446.0,1455.0,1408.0,1432.0,1425.0,-18.0,-25.0,873004.0,2488258.42,241864.0,-30836.0,
FG1401.ZCE,20130613,1435.0,1425.0,1412.0,1442.0,1411.0,1435.0,1430.0,10.0,5.0,709922.0,2030818.13,287442.0,45578.0,
FG1401.ZCE,20130614,1434.0,1430.0,1440.0,1453.0,1426.0,1434.0,1439.0,4.0,9.0,660016.0,1899271.44,291842.0,4400.0,
FG1401.ZCE,20130617,1438.0,1439.0,1437.0,1455.0,1434.0,1438.0,1444.0,-1.0,5.0,549820.0,1587958.5,280094.0,-11748.0,
FG1401.ZCE,20130618,1416.0,1444.0,1436.0,1451.0,1412.0,1416.0,1426.0,-28.0,-18.0,844322.0,2408694.88,311272.0,31178.0,
FG1401.ZCE,20130619,1424.0,1426.0,1414.0,1425.0,1402.0,1424.0,1412.0,-2.0,-14.0,779740.0,2201973.42,290528.0,-20744.0,
FG1401.ZCE,20130620,1391.0,1412.0,1417.0,1428.0,1387.0,1391.0,1405.0,-21.0,-7.0,1845410.0,5185994.36,358790.0,68262.0,
FG1401.ZCE,20130621,1388.0,1405.0,1373.0,1399.0,1361.0,1388.0,1383.0,-17.0,-22.0,2057706.0,5690251.3,361130.0,2340.0,
FG1401.ZCE,20130624,1368.0,1383.0,1389.0,1394.0,1365.0,1368.0,1376.0,-15.0,-7.0,1394628.0,3837376.02,367664.0,6534.0,
FG1401.ZCE,20130625,1389.0,1376.0,1372.0,1393.0,1365.0,1389.0,1377.0,13.0,1.0,1838630.0,5065030.35,367898.0,234.0,
FG1401.ZCE,20130626,1364.0,1377.0,1393.0,1397.0,1355.0,1364.0,1373.0,-13.0,-4.0,1768630.0,4858270.04,399738.0,31840.0,
FG1401.ZCE,20130627,1379.0,1373.0,1370.0,1385.0,1365.0,1379.0,1376.0,6.0,3.0,1704810.0,4690528.35,361996.0,-37742.0,
FG1401.ZCE,20130628,1380.0,1376.0,1377.0,1392.0,1372.0,1380.0,1382.0,4.0,6.0,1579216.0,4365233.82,363382.0,1386.0,
FG1401.ZCE,20130701,1387.0,1382.0,1378.0,1389.0,1368.0,1387.0,1380.0,5.0,-2.0,1395698.0,3853333.44,365674.0,2292.0,
FG1401.ZCE,20130702,1403.0,1380.0,1393.0,1413.0,1388.0,1403.0,1402.0,23.0,22.0,1792460.0,5024315.5,388886.0,23212.0,
FG1401.ZCE,20130703,1407.0,1402.0,1405.0,1410.0,1397.0,1407.0,1404.0,5.0,2.0,1110088.0,3117683.81,396384.0,7498.0,
FG1401.ZCE,20130704,1406.0,1404.0,1409.0,1417.0,1402.0,1406.0,1410.0,2.0,6.0,1369878.0,3862045.17,405158.0,8774.0,
FG1401.ZCE,20130705,1393.0,1410.0,1405.0,1409.0,1388.0,1393.0,1398.0,-17.0,-12.0,1234806.0,3452892.07,361716.0,-43442.0,
FG1401.ZCE,20130708,1386.0,1398.0,1394.0,1395.0,1378.0,1386.0,1385.0,-12.0,-13.0,878044.0,2431716.83,374490.0,12774.0,
FG1401.ZCE,20130709,1375.0,1385.0,1386.0,1391.0,1374.0,1375.0,1384.0,-10.0,-1.0,1219166.0,3374664.53,414508.0,40018.0,
FG1401.ZCE,20130710,1391.0,1384.0,1372.0,1392.0,1366.0,1391.0,1379.0,7.0,-5.0,1303176.0,3595079.68,405564.0,-8944.0,
FG1401.ZCE,20130711,1409.0,1379.0,1401.0,1432.0,1393.0,1409.0,1410.0,30.0,31.0,2110424.0,5949788.92,438584.0,33020.0,
FG1401.ZCE,20130712,1401.0,1410.0,1406.0,1413.0,1399.0,1401.0,1405.0,-9.0,-5.0,1268032.0,3564359.5,454896.0,16312.0,
FG1401.ZCE,20130715,1383.0,1405.0,1400.0,1412.0,1382.0,1383.0,1401.0,-22.0,-4.0,1288156.0,3608662.94,445458.0,-9438.0,
FG1401.ZCE,20130716,1386.0,1401.0,1383.0,1393.0,1378.0,1386.0,1386.0,-15.0,-15.0,1132420.0,3138386.96,447100.0,1642.0,
FG1401.ZCE,20130717,1397.0,1386.0,1389.0,1408.0,1379.0,1397.0,1394.0,11.0,8.0,1657818.0,4621166.74,392876.0,-54224.0,
FG1401.ZCE,20130718,1390.0,1394.0,1395.0,1396.0,1382.0,1390.0,1388.0,-4.0,-6.0,1041634.0,2891820.63,410004.0,17128.0,
FG1401.ZCE,20130719,1388.0,1388.0,1395.0,1406.0,1387.0,1388.0,1399.0,0.0,11.0,1491608.0,4172543.33,441026.0,31022.0,
FG1401.ZCE,20130722,1371.0,1399.0,1391.0,1391.0,1367.0,1371.0,1375.0,-28.0,-24.0,1707684.0,4696050.82,535796.0,94770.0,
FG1401.ZCE,20130723,1375.0,1375.0,1370.0,1380.0,1361.0,1375.0,1374.0,0.0,-1.0,1038116.0,2851976.02,508234.0,-27562.0,
FG1401.ZCE,20130724,1379.0,1374.0,1376.0,1385.0,1371.0,1379.0,1378.0,5.0,4.0,1042788.0,2872884.94,494442.0,-13792.0,
FG1401.ZCE,20130725,1376.0,1378.0,1376.0,1385.0,1372.0,1376.0,1379.0,-2.0,1.0,852304.0,2350084.61,496460.0,2018.0,
FG1401.ZCE,20130726,1363.0,1379.0,1377.0,1380.0,1361.0,1363.0,1372.0,-16.0,-7.0,1071020.0,2938551.38,485526.0,-10934.0,
FG1401.ZCE,20130729,1357.0,1372.0,1361.0,1364.0,1350.0,1357.0,1357.0,-15.0,-15.0,1070626.0,2906429.48,513456.0,27930.0,
FG1401.ZCE,20130730,1359.0,1357.0,1359.0,1365.0,1355.0,1359.0,1360.0,2.0,3.0,823992.0,2242045.79,494132.0,-19324.0,
FG1401.ZCE,20130731,1365.0,1360.0,1356.0,1368.0,1355.0,1365.0,1363.0,5.0,3.0,722238.0,1968700.01,488548.0,-5584.0,
FG1401.ZCE,20130801,1369.0,1363.0,1368.0,1375.0,1364.0,1369.0,1369.0,6.0,6.0,724494.0,1983364.46,466068.0,-22480.0,
FG1401.ZCE,20130802,1373.0,1369.0,1372.0,1378.0,1370.0,1373.0,1374.0,4.0,5.0,667296.0,1833359.87,473876.0,7808.0,
FG1401.ZCE,20130805,1373.0,1374.0,1375.0,1378.0,1370.0,1373.0,1374.0,-1.0,0.0,476016.0,1308173.32,477640.0,3764.0,
FG1401.ZCE,20130806,1369.0,1374.0,1375.0,1376.0,1362.0,1369.0,1368.0,-5.0,-6.0,645788.0,1766428.29,514928.0,37288.0,
FG1401.ZCE,20130807,1384.0,1368.0,1367.0,1387.0,1363.0,1384.0,1379.0,16.0,11.0,1053228.0,2905445.86,489676.0,-25252.0,
FG1401.ZCE,20130808,1395.0,1379.0,1385.0,1400.0,1385.0,1395.0,1393.0,16.0,14.0,854948.0,2382566.25,504316.0,14640.0,
FG1401.ZCE,20130809,1398.0,1393.0,1398.0,1406.0,1391.0,1398.0,1399.0,5.0,6.0,715684.0,2002426.58,508194.0,3878.0,
FG1401.ZCE,20130812,1425.0,1399.0,1406.0,1427.0,1404.0,1425.0,1418.0,26.0,19.0,1202434.0,3411091.33,590442.0,82248.0,
FG1401.ZCE,20130813,1424.0,1418.0,1425.0,1436.0,1420.0,1424.0,1427.0,6.0,9.0,1294258.0,3693334.75,587702.0,-2740.0,
FG1401.ZCE,20130814,1424.0,1427.0,1424.0,1442.0,1422.0,1424.0,1431.0,-3.0,4.0,1309498.0,3748261.31,606872.0,19170.0,
FG1401.ZCE,20130815,1423.0,1431.0,1428.0,1432.0,1420.0,1423.0,1425.0,-8.0,-6.0,780400.0,2224442.83,611518.0,4646.0,
FG1401.ZCE,20130816,1416.0,1425.0,1420.0,1430.0,1409.0,1416.0,1418.0,-9.0,-7.0,1339378.0,3797514.72,576600.0,-34918.0,
FG1401.ZCE,20130819,1444.0,1418.0,1420.0,1453.0,1418.0,1444.0,1441.0,26.0,23.0,1564420.0,4509304.89,681390.0,104790.0,
FG1401.ZCE,20130820,1420.0,1441.0,1447.0,1451.0,1417.0,1420.0,1434.0,-21.0,-7.0,1443650.0,4141813.8,609384.0,-72006.0,
FG1401.ZCE,20130821,1418.0,1434.0,1425.0,1429.0,1411.0,1418.0,1420.0,-16.0,-14.0,934324.0,2653047.94,606930.0,-2454.0,
FG1401.ZCE,20130822,1415.0,1420.0,1415.0,1426.0,1413.0,1415.0,1419.0,-5.0,-1.0,727186.0,2064393.05,619278.0,12348.0,
FG1401.ZCE,20130823,1417.0,1419.0,1415.0,1425.0,1401.0,1417.0,1415.0,-2.0,-4.0,1077494.0,3050249.47,613176.0,-6102.0,
FG1401.ZCE,20130826,1435.0,1415.0,1431.0,1442.0,1426.0,1435.0,1434.0,20.0,19.0,1884780.0,5407343.41,785428.0,172252.0,
FG1401.ZCE,20130827,1435.0,1434.0,1434.0,1439.0,1427.0,1435.0,1433.0,1.0,-1.0,938036.0,2687950.79,793846.0,8418.0,
FG1401.ZCE,20130828,1404.0,1433.0,1438.0,1455.0,1399.0,1404.0,1435.0,-29.0,2.0,2408890.0,6915199.98,769568.0,-24278.0,
FG1401.ZCE,20130829,1381.0,1435.0,1405.0,1409.0,1377.0,1381.0,1394.0,-54.0,-41.0,1763110.0,4914379.74,715398.0,-54170.0,
FG1401.ZCE,20130830,1373.0,1394.0,1378.0,1386.0,1370.0,1373.0,1379.0,-21.0,-15.0,1035808.0,2856100.31,695016.0,-20382.0,
FG1401.ZCE,20130902,1382.0,1379.0,1378.0,1386.0,1371.0,1382.0,1380.0,3.0,1.0,1203654.0,3321953.41,783392.0,88376.0,
FG1401.ZCE,20130903,1374.0,1380.0,1386.0,1392.0,1366.0,1374.0,1378.0,-6.0,-2.0,1374094.0,3786841.16,828956.0,45564.0,
FG1401.ZCE,20130904,1365.0,1378.0,1377.0,1382.0,1361.0,1365.0,1373.0,-13.0,-5.0,860570.0,2363451.09,860608.0,31652.0,
FG1401.ZCE,20130905,1362.0,1373.0,1363.0,1373.0,1360.0,1362.0,1366.0,-11.0,-7.0,763234.0,2085340.83,857020.0,-3588.0,
FG1401.ZCE,20130906,1368.0,1366.0,1365.0,1376.0,1354.0,1368.0,1367.0,2.0,1.0,901248.0,2463346.79,779814.0,-77206.0,
FG1401.ZCE,20130909,1376.0,1367.0,1381.0,1382.0,1371.0,1376.0,1376.0,9.0,9.0,705674.0,1942402.18,774114.0,-5700.0,
FG1401.ZCE,20130910,1373.0,1376.0,1372.0,1375.0,1365.0,1373.0,1371.0,-3.0,-5.0,506218.0,1388027.26,765718.0,-8396.0,
FG1401.ZCE,20130911,1379.0,1371.0,1376.0,1388.0,1372.0,1379.0,1380.0,8.0,9.0,987038.0,2724139.62,792378.0,26660.0,
FG1401.ZCE,20130912,1370.0,1380.0,1381.0,1382.0,1368.0,1370.0,1375.0,-10.0,-5.0,729340.0,2005475.4,768134.0,-24244.0,
FG1401.ZCE,20130913,1369.0,1375.0,1372.0,1380.0,1366.0,1369.0,1373.0,-6.0,-2.0,680272.0,1867706.82,738418.0,-29716.0,
FG1401.ZCE,20130916,1361.0,1373.0,1370.0,1380.0,1360.0,1361.0,1371.0,-12.0,-2.0,892206.0,2446721.48,762046.0,23628.0,
FG1401.ZCE,20130917,1344.0,1371.0,1358.0,1360.0,1335.0,1344.0,1348.0,-27.0,-23.0,1535236.0,4137688.29,815408.0,53362.0,
FG1401.ZCE,20130918,1336.0,1348.0,1342.0,1347.0,1334.0,1336.0,1340.0,-12.0,-8.0,978022.0,2621573.8,815112.0,-296.0,
FG1401.ZCE,20130923,1343.0,1340.0,1333.0,1346.0,1322.0,1343.0,1339.0,3.0,-1.0,776032.0,2077776.63,808392.0,-6720.0,
FG1401.ZCE,20130924,1338.0,1339.0,1342.0,1349.0,1335.0,1338.0,1342.0,-1.0,3.0,686020.0,1841013.71,828400.0,20008.0,
FG1401.ZCE,20130925,1334.0,1342.0,1336.0,1344.0,1332.0,1334.0,1338.0,-8.0,-4.0,632544.0,1693100.11,823236.0,-5164.0,
FG1401.ZCE,20130926,1330.0,1338.0,1336.0,1339.0,1319.0,1330.0,1330.0,-8.0,-8.0,1007496.0,2680912.04,785748.0,-37488.0,
FG1401.ZCE,20130927,1311.0,1330.0,1329.0,1333.0,1310.0,1311.0,1322.0,-19.0,-8.0,679772.0,1797123.4,730306.0,-55442.0,
FG1401.ZCE,20130930,1302.0,1322.0,1307.0,1318.0,1301.0,1302.0,1309.0,-20.0,-13.0,640224.0,1676732.57,680604.0,-49702.0,
FG1401.ZCE,20131008,1310.0,1309.0,1300.0,1312.0,1296.0,1310.0,1305.0,1.0,-4.0,491974.0,1283801.06,692660.0,12056.0,
FG1401.ZCE,20131009,1320.0,1305.0,1310.0,1326.0,1310.0,1320.0,1320.0,15.0,15.0,700860.0,1849985.08,727906.0,35246.0,
FG1401.ZCE,20131010,1318.0,1320.0,1319.0,1326.0,1316.0,1318.0,1320.0,-2.0,0.0,444976.0,1174703.27,716402.0,-11504.0,
FG1401.ZCE,20131011,1320.0,1320.0,1320.0,1328.0,1317.0,1320.0,1322.0,0.0,2.0,466860.0,1234583.56,713022.0,-3380.0,
FG1401.ZCE,20131014,1317.0,1322.0,1319.0,1321.0,1310.0,1317.0,1314.0,-5.0,-8.0,436100.0,1146365.98,737330.0,24308.0,
FG1401.ZCE,20131015,1324.0,1314.0,1317.0,1334.0,1317.0,1324.0,1326.0,10.0,12.0,821574.0,2178913.93,685626.0,-51704.0,
FG1401.ZCE,20131016,1316.0,1326.0,1324.0,1329.0,1312.0,1316.0,1321.0,-10.0,-5.0,498928.0,1318250.58,687940.0,2314.0,
FG1401.ZCE,20131017,1308.0,1321.0,1318.0,1324.0,1305.0,1308.0,1315.0,-13.0,-6.0,504104.0,1326223.79,687624.0,-316.0,
FG1401.ZCE,20131018,1304.0,1315.0,1308.0,1314.0,1303.0,1304.0,1308.0,-11.0,-7.0,322860.0,844756.0,682174.0,-5450.0,
FG1401.ZCE,20131021,1323.0,1308.0,1304.0,1324.0,1304.0,1323.0,1315.0,15.0,7.0,400336.0,1053031.59,607772.0,-74402.0,
FG1401.ZCE,20131022,1316.0,1315.0,1321.0,1326.0,1315.0,1316.0,1320.0,1.0,5.0,357970.0,944758.44,570566.0,-37206.0,
FG1401.ZCE,20131023,1309.0,1320.0,1318.0,1322.0,1305.0,1309.0,1312.0,-11.0,-8.0,314434.0,825323.03,549200.0,-21366.0,
FG1401.ZCE,20131024,1305.0,1312.0,1307.0,1310.0,1299.0,1305.0,1305.0,-7.0,-7.0,240756.0,628142.09,540576.0,-8624.0,
FG1401.ZCE,20131025,1286.0,1305.0,1305.0,1310.0,1278.0,1286.0,1293.0,-19.0,-12.0,486532.0,1258089.64,556432.0,15856.0,
FG1401.ZCE,20131028,1296.0,1293.0,1286.0,1300.0,1285.0,1296.0,1293.0,3.0,0.0,271542.0,702221.82,504370.0,-52062.0,
FG1401.ZCE,20131029,1303.0,1293.0,1298.0,1306.0,1291.0,1303.0,1299.0,10.0,6.0,238084.0,618730.08,462762.0,-41608.0,
FG1401.ZCE,20131030,1307.0,1299.0,1304.0,1309.0,1298.0,1307.0,1303.0,8.0,4.0,161556.0,421076.5,426758.0,-36004.0,
FG1401.ZCE,20131031,1316.0,1303.0,1307.0,1318.0,1301.0,1316.0,1310.0,13.0,7.0,188860.0,494851.26,392554.0,-34204.0,
FG1401.ZCE,20131101,1321.0,1310.0,1318.0,1325.0,1313.0,1321.0,1319.0,11.0,9.0,178118.0,470010.14,360170.0,-32384.0,
FG1401.ZCE,20131104,1317.0,1319.0,1321.0,1321.0,1312.0,1317.0,1317.0,-2.0,-2.0,61202.0,161190.43,349390.0,-10780.0,
FG1401.ZCE,20131105,1317.0,1317.0,1318.0,1321.0,1312.0,1317.0,1318.0,0.0,1.0,66490.0,175238.49,333436.0,-15954.0,
FG1401.ZCE,20131106,1313.0,1318.0,1317.0,1324.0,1312.0,1313.0,1317.0,-5.0,-1.0,79754.0,210022.94,321612.0,-11824.0,
FG1401.ZCE,20131107,1315.0,1317.0,1313.0,1319.0,1311.0,1315.0,1315.0,-2.0,-2.0,50230.0,132102.22,311310.0,-10302.0,
FG1401.ZCE,20131108,1307.0,1315.0,1313.0,1318.0,1306.0,1307.0,1313.0,-8.0,-2.0,40384.0,106086.86,303456.0,-7854.0,
FG1401.ZCE,20131111,1301.0,1313.0,1310.0,1311.0,1299.0,1301.0,1305.0,-12.0,-8.0,48326.0,126170.35,293944.0,-9512.0,
FG1401.ZCE,20131112,1304.0,1305.0,1303.0,1305.0,1295.0,1304.0,1300.0,-1.0,-5.0,58578.0,152338.94,284546.0,-9398.0,
FG1401.ZCE,20131113,1299.0,1300.0,1303.0,1305.0,1298.0,1299.0,1302.0,-1.0,2.0,36008.0,93770.81,276768.0,-7778.0,
FG1401.ZCE,20131114,1300.0,1302.0,1301.0,1304.0,1295.0,1300.0,1298.0,-2.0,-4.0,39838.0,103444.85,276356.0,-412.0,
FG1401.ZCE,20131115,1297.0,1298.0,1300.0,1309.0,1296.0,1297.0,1305.0,-1.0,7.0,58276.0,152069.33,270956.0,-5400.0,
FG1401.ZCE,20131118,1293.0,1305.0,1300.0,1302.0,1288.0,1293.0,1294.0,-12.0,-11.0,49696.0,128614.65,263416.0,-7540.0,
FG1401.ZCE,20131119,1308.0,1294.0,1293.0,1310.0,1292.0,1308.0,1301.0,14.0,7.0,45884.0,119421.61,249290.0,-14126.0,
FG1401.ZCE,20131120,1307.0,1301.0,1309.0,1312.0,1306.0,1307.0,1308.0,6.0,7.0,33366.0,87306.02,238382.0,-10908.0,
FG1401.ZCE,20131121,1302.0,1308.0,1305.0,1306.0,1299.0,1302.0,1302.0,-6.0,-6.0,31184.0,81222.41,237456.0,-926.0,
FG1401.ZCE,20131122,1308.0,1302.0,1305.0,1308.0,1303.0,1308.0,1305.0,6.0,3.0,22990.0,60008.35,227160.0,-10296.0,
FG1401.ZCE,20131125,1318.0,1305.0,1316.0,1320.0,1311.0,1318.0,1316.0,13.0,11.0,36110.0,95010.7,219462.0,-7698.0,
FG1401.ZCE,20131126,1321.0,1316.0,1318.0,1325.0,1316.0,1321.0,1322.0,5.0,6.0,63936.0,168992.38,197038.0,-22424.0,
FG1401.ZCE,20131127,1320.0,1322.0,1318.0,1323.0,1318.0,1320.0,1320.0,-2.0,-2.0,33856.0,89396.61,180802.0,-16236.0,
FG1401.ZCE,20131128,1316.0,1320.0,1321.0,1325.0,1315.0,1316.0,1320.0,-4.0,0.0,30290.0,79966.43,168010.0,-12792.0,
FG1401.ZCE,20131129,1317.0,1320.0,1317.0,1320.0,1315.0,1317.0,1318.0,-3.0,-2.0,29062.0,76599.84,152434.0,-15576.0,
FG1401.ZCE,20131202,1323.0,1318.0,1319.0,1325.0,1314.0,1323.0,1320.0,5.0,2.0,19890.0,52512.12,143652.0,-8782.0,
FG1401.ZCE,20131203,1325.0,1320.0,1322.0,1327.0,1319.0,1325.0,1324.0,5.0,4.0,18540.0,49083.71,136792.0,-6860.0,
FG1401.ZCE,20131204,1325.0,1324.0,1326.0,1329.0,1322.0,1325.0,1325.0,1.0,1.0,22020.0,58364.88,125362.0,-11430.0,
FG1401.ZCE,20131205,1324.0,1325.0,1326.0,1332.0,1322.0,1324.0,1326.0,-1.0,1.0,44452.0,117913.8,96650.0,-28712.0,
FG1401.ZCE,20131206,1322.0,1326.0,1323.0,1324.0,1318.0,1322.0,1321.0,-4.0,-5.0,23876.0,63060.94,79396.0,-17254.0,
FG1401.ZCE,20131209,1322.0,1321.0,1322.0,1331.0,1321.0,1322.0,1324.0,1.0,3.0,7114.0,18841.8,76934.0,-2462.0,
FG1401.ZCE,20131210,1324.0,1324.0,1325.0,1327.0,1321.0,1324.0,1324.0,0.0,0.0,10070.0,26669.03,69926.0,-7008.0,
FG1401.ZCE,20131211,1323.0,1324.0,1323.0,1324.0,1320.0,1323.0,1322.0,-1.0,-2.0,8836.0,23361.86,63758.0,-6168.0,
FG1401.ZCE,20131212,1340.0,1322.0,1322.0,1354.0,1322.0,1340.0,1343.0,18.0,21.0,33094.0,88878.98,50686.0,-13072.0,
FG1401.ZCE,20131213,1322.0,1343.0,1337.0,1337.0,1313.0,1322.0,1322.0,-21.0,-21.0,12448.0,32919.9,46554.0,-4132.0,
FG1401.ZCE,20131216,1317.0,1322.0,1323.0,1324.0,1313.0,1317.0,1316.0,-5.0,-6.0,7618.0,20055.05,44084.0,-2470.0,
FG1401.ZCE,20131217,1323.0,1316.0,1317.0,1326.0,1316.0,1323.0,1321.0,7.0,5.0,4354.0,11502.89,42216.0,-1868.0,
FG1401.ZCE,20131218,1324.0,1321.0,1321.0,1325.0,1316.0,1324.0,1321.0,3.0,0.0,10622.0,28063.34,33912.0,-8304.0,
FG1401.ZCE,20131219,1324.0,1321.0,1326.0,1330.0,1323.0,1324.0,1327.0,3.0,6.0,3786.0,10044.5,32158.0,-1754.0,
FG1401.ZCE,20131220,1320.0,1327.0,1324.0,1324.0,1280.0,1320.0,1317.0,-7.0,-10.0,11488.0,30251.47,26756.0,-5402.0,
FG1401.ZCE,20131223,1321.0,1317.0,1317.0,1322.0,1312.0,1321.0,1319.0,4.0,2.0,7746.0,20434.22,19868.0,-6888.0,
FG1401.ZCE,20131224,1331.0,1319.0,1319.0,1334.0,1319.0,1331.0,1327.0,12.0,8.0,6268.0,16632.12,14756.0,-5112.0,
FG1401.ZCE,20131225,1340.0,1327.0,1335.0,1342.0,1331.0,1340.0,1336.0,13.0,9.0,5190.0,13871.46,10640.0,-4116.0,
FG1401.ZCE,20131226,1333.0,1336.0,1338.0,1342.0,1331.0,1333.0,1335.0,-3.0,-1.0,2164.0,5779.6,8752.0,-1888.0,
FG1401.ZCE,20131227,1333.0,1335.0,1329.0,1337.0,1327.0,1333.0,1333.0,-2.0,-2.0,2662.0,7096.52,6776.0,-1976.0,
FG1401.ZCE,20131230,1318.0,1333.0,1332.0,1341.0,1312.0,1318.0,1324.0,-15.0,-9.0,3520.0,9322.85,4846.0,-1930.0,
FG1401.ZCE,20131231,1275.0,1324.0,1316.0,1319.0,1272.0,1275.0,1302.0,-49.0,-22.0,4888.0,12725.58,1452.0,-3394.0,
FG1401.ZCE,20140102,1261.0,1302.0,1293.0,1293.0,1253.0,1261.0,1264.0,-41.0,-38.0,546.0,1380.6,1020.0,-432.0,
FG1401.ZCE,20140103,1265.0,1264.0,1265.0,1265.0,1265.0,1265.0,1265.0,1.0,1.0,78.0,197.34,942.0,-78.0,
FG1401.ZCE,20140106,1256.0,1265.0,1240.0,1270.0,1225.0,1256.0,1250.0,-9.0,-15.0,62.0,155.06,924.0,-18.0,
FG1401.ZCE,20140107,1240.0,1250.0,1265.0,1265.0,1240.0,1240.0,1249.0,-10.0,-1.0,130.0,324.79,924.0,0.0,
FG1401.ZCE,20140108,1220.0,1249.0,1240.0,1240.0,1220.0,1220.0,1229.0,-29.0,-20.0,34.0,83.6,918.0,-6.0,
FG1401.ZCE,20140109,1229.0,1229.0,1235.0,1235.0,1220.0,1229.0,1231.0,0.0,2.0,42.0,103.37,916.0,-2.0,
FG1401.ZCE,20140110,1235.0,1231.0,1220.0,1235.0,1211.0,1235.0,1228.0,4.0,-3.0,116.0,284.81,916.0,0.0,
FG1401.ZCE,20140113,1235.0,1228.0,1245.0,1245.0,1235.0,1235.0,1237.0,7.0,9.0,262.0,644.22,738.0,-178.0,
FG1401.ZCE,20140114,1255.0,1237.0,1255.0,1255.0,1254.0,1255.0,1255.0,18.0,18.0,136.0,339.18,702.0,-36.0,
FG1401.ZCE,20140115,1255.0,1255.0,1255.0,1255.0,1255.0,1255.0,1255.0,0.0,0.0,170.0,421.6,0.0,-702.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1401.ZCE 20130118 1582.0 1561.0 1582.0 1603.0 1575.0 1582.0 1585.0 21.0 24.0 216.0 684.77 128.0 128.0
3 FG1401.ZCE 20130121 1590.0 1585.0 1578.0 1605.0 1576.0 1590.0 1598.0 5.0 13.0 392.0 1252.47 412.0 284.0
4 FG1401.ZCE 20130122 1604.0 1598.0 1592.0 1620.0 1589.0 1604.0 1607.0 6.0 9.0 912.0 2931.86 852.0 440.0
5 FG1401.ZCE 20130123 1596.0 1607.0 1602.0 1606.0 1588.0 1596.0 1595.0 -11.0 -12.0 426.0 1358.78 798.0 -54.0
6 FG1401.ZCE 20130124 1577.0 1595.0 1595.0 1604.0 1560.0 1577.0 1580.0 -18.0 -15.0 594.0 1876.85 584.0 -214.0
7 FG1401.ZCE 20130125 1579.0 1580.0 1576.0 1584.0 1568.0 1579.0 1576.0 -1.0 -4.0 254.0 800.6 606.0 22.0
8 FG1401.ZCE 20130128 1599.0 1576.0 1576.0 1605.0 1573.0 1599.0 1594.0 23.0 18.0 1286.0 4099.49 1536.0 930.0
9 FG1401.ZCE 20130129 1601.0 1594.0 1598.0 1604.0 1595.0 1601.0 1599.0 7.0 5.0 566.0 1809.54 1794.0 258.0
10 FG1401.ZCE 20130130 1615.0 1599.0 1600.0 1616.0 1600.0 1615.0 1611.0 16.0 12.0 1472.0 4742.68 2604.0 810.0
11 FG1401.ZCE 20130131 1626.0 1611.0 1617.0 1643.0 1614.0 1626.0 1630.0 15.0 19.0 3598.0 11732.42 3902.0 1298.0
12 FG1401.ZCE 20130201 1631.0 1630.0 1628.0 1633.0 1621.0 1631.0 1627.0 1.0 -3.0 1216.0 3956.66 3972.0 70.0
13 FG1401.ZCE 20130204 1669.0 1627.0 1634.0 1680.0 1633.0 1669.0 1662.0 42.0 35.0 5090.0 16920.43 6164.0 2192.0
14 FG1401.ZCE 20130205 1684.0 1662.0 1668.0 1695.0 1661.0 1684.0 1681.0 22.0 19.0 6736.0 22645.86 9048.0 2884.0
15 FG1401.ZCE 20130206 1688.0 1681.0 1685.0 1702.0 1684.0 1688.0 1692.0 7.0 11.0 9510.0 32187.62 13620.0 4572.0
16 FG1401.ZCE 20130207 1685.0 1692.0 1692.0 1692.0 1667.0 1685.0 1677.0 -7.0 -15.0 9194.0 30828.12 15960.0 2340.0
17 FG1401.ZCE 20130208 1694.0 1677.0 1685.0 1695.0 1682.0 1694.0 1689.0 17.0 12.0 2346.0 7927.07 16600.0 640.0
18 FG1401.ZCE 20130218 1670.0 1689.0 1695.0 1702.0 1670.0 1670.0 1687.0 -19.0 -2.0 7718.0 26037.96 19960.0 3360.0
19 FG1401.ZCE 20130219 1676.0 1687.0 1669.0 1680.0 1664.0 1676.0 1673.0 -11.0 -14.0 7958.0 26628.01 22012.0 2052.0
20 FG1401.ZCE 20130220 1659.0 1673.0 1681.0 1685.0 1656.0 1659.0 1670.0 -14.0 -3.0 8572.0 28627.38 24330.0 2318.0
21 FG1401.ZCE 20130221 1604.0 1670.0 1640.0 1646.0 1603.0 1604.0 1615.0 -66.0 -55.0 15056.0 48626.36 23638.0 -692.0
22 FG1401.ZCE 20130222 1609.0 1615.0 1601.0 1619.0 1589.0 1609.0 1606.0 -6.0 -9.0 16460.0 52859.56 26622.0 2984.0
23 FG1401.ZCE 20130225 1620.0 1606.0 1608.0 1629.0 1590.0 1620.0 1618.0 14.0 12.0 19090.0 61784.72 29198.0 2576.0
24 FG1401.ZCE 20130226 1597.0 1618.0 1615.0 1626.0 1595.0 1597.0 1612.0 -21.0 -6.0 17618.0 56805.73 31258.0 2060.0
25 FG1401.ZCE 20130227 1606.0 1612.0 1606.0 1618.0 1598.0 1606.0 1608.0 -6.0 -4.0 21626.0 69567.67 36724.0 5466.0
26 FG1401.ZCE 20130228 1618.0 1608.0 1610.0 1622.0 1606.0 1618.0 1613.0 10.0 5.0 25120.0 81050.86 43580.0 6856.0
27 FG1401.ZCE 20130301 1608.0 1613.0 1615.0 1616.0 1588.0 1608.0 1604.0 -5.0 -9.0 22280.0 71454.45 42612.0 -968.0
28 FG1401.ZCE 20130304 1539.0 1604.0 1597.0 1601.0 1539.0 1539.0 1550.0 -65.0 -54.0 55138.0 170966.71 49694.0 7082.0
29 FG1401.ZCE 20130305 1521.0 1550.0 1539.0 1544.0 1490.0 1521.0 1510.0 -29.0 -40.0 108862.0 328864.43 63406.0 13712.0
30 FG1401.ZCE 20130306 1499.0 1510.0 1524.0 1530.0 1484.0 1499.0 1505.0 -11.0 -5.0 98012.0 294937.36 73888.0 10482.0
31 FG1401.ZCE 20130307 1502.0 1505.0 1495.0 1507.0 1487.0 1502.0 1499.0 -3.0 -6.0 68342.0 204891.21 77944.0 4056.0
32 FG1401.ZCE 20130308 1479.0 1499.0 1511.0 1513.0 1461.0 1479.0 1484.0 -20.0 -15.0 129930.0 385671.7 81930.0 3986.0
33 FG1401.ZCE 20130311 1469.0 1484.0 1480.0 1487.0 1464.0 1469.0 1474.0 -15.0 -10.0 71040.0 209378.38 86858.0 4928.0
34 FG1401.ZCE 20130312 1458.0 1474.0 1470.0 1478.0 1454.0 1458.0 1465.0 -16.0 -9.0 69192.0 202721.4 87598.0 740.0
35 FG1401.ZCE 20130313 1434.0 1465.0 1465.0 1465.0 1419.0 1434.0 1437.0 -31.0 -28.0 112624.0 323661.26 88952.0 1354.0
36 FG1401.ZCE 20130314 1431.0 1437.0 1426.0 1439.0 1405.0 1431.0 1423.0 -6.0 -14.0 87462.0 248998.04 91842.0 2890.0
37 FG1401.ZCE 20130315 1447.0 1423.0 1433.0 1466.0 1421.0 1447.0 1440.0 24.0 17.0 84320.0 242920.34 93926.0 2084.0
38 FG1401.ZCE 20130318 1430.0 1440.0 1436.0 1459.0 1421.0 1430.0 1443.0 -10.0 3.0 143142.0 413066.32 123762.0 29836.0
39 FG1401.ZCE 20130319 1437.0 1443.0 1432.0 1442.0 1421.0 1437.0 1432.0 -6.0 -11.0 138970.0 397958.62 121832.0 -1930.0
40 FG1401.ZCE 20130320 1465.0 1432.0 1430.0 1466.0 1430.0 1465.0 1451.0 33.0 19.0 96606.0 280402.32 117650.0 -4182.0
41 FG1401.ZCE 20130321 1468.0 1451.0 1472.0 1478.0 1450.0 1468.0 1465.0 17.0 14.0 196524.0 575838.51 132130.0 14480.0
42 FG1401.ZCE 20130322 1455.0 1465.0 1463.0 1470.0 1451.0 1455.0 1460.0 -10.0 -5.0 84392.0 246472.82 129136.0 -2994.0
43 FG1401.ZCE 20130325 1463.0 1460.0 1459.0 1466.0 1453.0 1463.0 1462.0 3.0 2.0 63532.0 185709.1 124076.0 -5060.0
44 FG1401.ZCE 20130326 1441.0 1462.0 1459.0 1464.0 1432.0 1441.0 1443.0 -21.0 -19.0 103008.0 297238.08 121494.0 -2582.0
45 FG1401.ZCE 20130327 1435.0 1443.0 1444.0 1448.0 1435.0 1435.0 1440.0 -8.0 -3.0 47160.0 135823.14 116872.0 -4622.0
46 FG1401.ZCE 20130328 1428.0 1440.0 1437.0 1441.0 1424.0 1428.0 1431.0 -12.0 -9.0 54066.0 154720.81 115882.0 -990.0
47 FG1401.ZCE 20130329 1427.0 1431.0 1418.0 1435.0 1405.0 1427.0 1423.0 -4.0 -8.0 61424.0 174843.19 111424.0 -4458.0
48 FG1401.ZCE 20130401 1402.0 1423.0 1422.0 1428.0 1395.0 1402.0 1413.0 -21.0 -10.0 85926.0 242824.72 122382.0 10958.0
49 FG1401.ZCE 20130402 1416.0 1413.0 1403.0 1418.0 1391.0 1416.0 1405.0 3.0 -8.0 62496.0 175554.88 117568.0 -4814.0
50 FG1401.ZCE 20130403 1416.0 1405.0 1420.0 1428.0 1413.0 1416.0 1420.0 11.0 15.0 59982.0 170320.3 116954.0 -614.0
51 FG1401.ZCE 20130408 1438.0 1420.0 1405.0 1439.0 1400.0 1438.0 1424.0 18.0 4.0 71428.0 203402.41 119324.0 2370.0
52 FG1401.ZCE 20130409 1444.0 1424.0 1440.0 1454.0 1437.0 1444.0 1445.0 20.0 21.0 115272.0 333206.7 130964.0 11640.0
53 FG1401.ZCE 20130410 1428.0 1445.0 1448.0 1449.0 1419.0 1428.0 1431.0 -17.0 -14.0 117472.0 336273.97 127538.0 -3426.0
54 FG1401.ZCE 20130411 1413.0 1431.0 1428.0 1441.0 1412.0 1413.0 1428.0 -18.0 -3.0 93318.0 266504.93 129520.0 1982.0
55 FG1401.ZCE 20130412 1418.0 1428.0 1412.0 1425.0 1412.0 1418.0 1419.0 -10.0 -9.0 63376.0 179827.8 129522.0 2.0
56 FG1401.ZCE 20130415 1389.0 1419.0 1400.0 1422.0 1373.0 1389.0 1397.0 -30.0 -22.0 124932.0 349100.36 125310.0 -4212.0
57 FG1401.ZCE 20130416 1392.0 1397.0 1379.0 1398.0 1361.0 1392.0 1381.0 -5.0 -16.0 77814.0 214934.8 122862.0 -2448.0
58 FG1401.ZCE 20130417 1350.0 1381.0 1394.0 1403.0 1327.0 1350.0 1355.0 -31.0 -26.0 296198.0 802638.78 131620.0 8758.0
59 FG1401.ZCE 20130418 1362.0 1355.0 1340.0 1369.0 1333.0 1362.0 1352.0 7.0 -3.0 139588.0 377534.27 130088.0 -1532.0
60 FG1401.ZCE 20130419 1379.0 1352.0 1369.0 1384.0 1355.0 1379.0 1367.0 27.0 15.0 129674.0 354653.68 122438.0 -7650.0
61 FG1401.ZCE 20130422 1368.0 1367.0 1380.0 1392.0 1365.0 1368.0 1375.0 1.0 8.0 87890.0 241773.36 121866.0 -572.0
62 FG1401.ZCE 20130423 1350.0 1375.0 1368.0 1375.0 1339.0 1350.0 1351.0 -25.0 -24.0 102546.0 277148.44 121720.0 -146.0
63 FG1401.ZCE 20130424 1352.0 1351.0 1351.0 1367.0 1328.0 1352.0 1347.0 1.0 -4.0 114862.0 309381.38 115880.0 -5840.0
64 FG1401.ZCE 20130425 1361.0 1347.0 1357.0 1368.0 1343.0 1361.0 1356.0 14.0 9.0 87612.0 237665.62 117358.0 1478.0
65 FG1401.ZCE 20130426 1354.0 1356.0 1370.0 1379.0 1345.0 1354.0 1360.0 -2.0 4.0 149778.0 407509.08 124652.0 7294.0
66 FG1401.ZCE 20130502 1347.0 1360.0 1333.0 1348.0 1328.0 1347.0 1340.0 -13.0 -20.0 77748.0 208407.56 146814.0 22162.0
67 FG1401.ZCE 20130503 1383.0 1340.0 1353.0 1392.0 1348.0 1383.0 1373.0 43.0 33.0 247978.0 680759.7 188096.0 41282.0
68 FG1401.ZCE 20130506 1390.0 1373.0 1404.0 1404.0 1383.0 1390.0 1392.0 17.0 19.0 192728.0 536533.9 205874.0 17778.0
69 FG1401.ZCE 20130507 1411.0 1392.0 1384.0 1444.0 1384.0 1411.0 1416.0 19.0 24.0 479528.0 1358279.75 269166.0 63292.0
70 FG1401.ZCE 20130508 1430.0 1416.0 1412.0 1430.0 1410.0 1430.0 1420.0 14.0 4.0 311474.0 884566.96 268102.0 -1064.0
71 FG1401.ZCE 20130509 1430.0 1420.0 1430.0 1436.0 1419.0 1430.0 1427.0 10.0 7.0 275786.0 786867.54 240212.0 -27890.0
72 FG1401.ZCE 20130510 1448.0 1427.0 1425.0 1450.0 1414.0 1448.0 1432.0 21.0 5.0 372622.0 1067213.26 230728.0 -9484.0
73 FG1401.ZCE 20130513 1455.0 1432.0 1448.0 1467.0 1439.0 1455.0 1453.0 23.0 21.0 289406.0 840863.22 244250.0 13522.0
74 FG1401.ZCE 20130514 1448.0 1453.0 1457.0 1462.0 1440.0 1448.0 1450.0 -5.0 -3.0 279300.0 809999.74 243632.0 -618.0
75 FG1401.ZCE 20130515 1427.0 1450.0 1449.0 1450.0 1424.0 1427.0 1437.0 -23.0 -13.0 263956.0 758395.11 240488.0 -3144.0
76 FG1401.ZCE 20130516 1471.0 1437.0 1426.0 1487.0 1416.0 1471.0 1461.0 34.0 24.0 791292.0 2312283.0 305846.0 65358.0
77 FG1401.ZCE 20130517 1483.0 1461.0 1476.0 1490.0 1464.0 1483.0 1477.0 22.0 16.0 490384.0 1448308.2 286016.0 -19830.0
78 FG1401.ZCE 20130520 1473.0 1477.0 1480.0 1490.0 1471.0 1473.0 1479.0 -4.0 2.0 420514.0 1244239.6 296262.0 10246.0
79 FG1401.ZCE 20130521 1486.0 1479.0 1476.0 1488.0 1465.0 1486.0 1476.0 7.0 -3.0 413318.0 1220180.4 292052.0 -4210.0
80 FG1401.ZCE 20130522 1480.0 1476.0 1484.0 1492.0 1476.0 1480.0 1483.0 4.0 7.0 352212.0 1044869.66 287966.0 -4086.0
81 FG1401.ZCE 20130523 1443.0 1483.0 1472.0 1472.0 1442.0 1443.0 1458.0 -40.0 -25.0 470642.0 1372683.28 269426.0 -18540.0
82 FG1401.ZCE 20130524 1445.0 1458.0 1449.0 1458.0 1438.0 1445.0 1448.0 -13.0 -10.0 374690.0 1085102.24 259818.0 -9608.0
83 FG1401.ZCE 20130527 1447.0 1448.0 1435.0 1457.0 1431.0 1447.0 1446.0 -1.0 -2.0 471972.0 1365122.93 261986.0 2168.0
84 FG1401.ZCE 20130528 1459.0 1446.0 1450.0 1460.0 1439.0 1459.0 1449.0 13.0 3.0 479118.0 1388899.77 258386.0 -3600.0
85 FG1401.ZCE 20130529 1446.0 1449.0 1459.0 1468.0 1445.0 1446.0 1460.0 -3.0 11.0 372276.0 1086677.46 247690.0 -10696.0
86 FG1401.ZCE 20130530 1424.0 1460.0 1441.0 1442.0 1410.0 1424.0 1424.0 -36.0 -36.0 569314.0 1621896.8 232826.0 -14864.0
87 FG1401.ZCE 20130531 1405.0 1424.0 1430.0 1434.0 1404.0 1405.0 1424.0 -19.0 0.0 361226.0 1028624.75 229300.0 -3526.0
88 FG1401.ZCE 20130603 1414.0 1424.0 1413.0 1420.0 1400.0 1414.0 1412.0 -10.0 -12.0 455330.0 1285446.64 235314.0 6014.0
89 FG1401.ZCE 20130604 1447.0 1412.0 1416.0 1448.0 1415.0 1447.0 1430.0 35.0 18.0 520962.0 1489535.76 253774.0 18460.0
90 FG1401.ZCE 20130605 1466.0 1430.0 1447.0 1477.0 1446.0 1466.0 1461.0 36.0 31.0 647030.0 1890036.34 278218.0 24444.0
91 FG1401.ZCE 20130606 1442.0 1461.0 1457.0 1463.0 1433.0 1442.0 1450.0 -19.0 -11.0 616064.0 1786419.57 272700.0 -5518.0
92 FG1401.ZCE 20130607 1432.0 1450.0 1446.0 1455.0 1408.0 1432.0 1425.0 -18.0 -25.0 873004.0 2488258.42 241864.0 -30836.0
93 FG1401.ZCE 20130613 1435.0 1425.0 1412.0 1442.0 1411.0 1435.0 1430.0 10.0 5.0 709922.0 2030818.13 287442.0 45578.0
94 FG1401.ZCE 20130614 1434.0 1430.0 1440.0 1453.0 1426.0 1434.0 1439.0 4.0 9.0 660016.0 1899271.44 291842.0 4400.0
95 FG1401.ZCE 20130617 1438.0 1439.0 1437.0 1455.0 1434.0 1438.0 1444.0 -1.0 5.0 549820.0 1587958.5 280094.0 -11748.0
96 FG1401.ZCE 20130618 1416.0 1444.0 1436.0 1451.0 1412.0 1416.0 1426.0 -28.0 -18.0 844322.0 2408694.88 311272.0 31178.0
97 FG1401.ZCE 20130619 1424.0 1426.0 1414.0 1425.0 1402.0 1424.0 1412.0 -2.0 -14.0 779740.0 2201973.42 290528.0 -20744.0
98 FG1401.ZCE 20130620 1391.0 1412.0 1417.0 1428.0 1387.0 1391.0 1405.0 -21.0 -7.0 1845410.0 5185994.36 358790.0 68262.0
99 FG1401.ZCE 20130621 1388.0 1405.0 1373.0 1399.0 1361.0 1388.0 1383.0 -17.0 -22.0 2057706.0 5690251.3 361130.0 2340.0
100 FG1401.ZCE 20130624 1368.0 1383.0 1389.0 1394.0 1365.0 1368.0 1376.0 -15.0 -7.0 1394628.0 3837376.02 367664.0 6534.0
101 FG1401.ZCE 20130625 1389.0 1376.0 1372.0 1393.0 1365.0 1389.0 1377.0 13.0 1.0 1838630.0 5065030.35 367898.0 234.0
102 FG1401.ZCE 20130626 1364.0 1377.0 1393.0 1397.0 1355.0 1364.0 1373.0 -13.0 -4.0 1768630.0 4858270.04 399738.0 31840.0
103 FG1401.ZCE 20130627 1379.0 1373.0 1370.0 1385.0 1365.0 1379.0 1376.0 6.0 3.0 1704810.0 4690528.35 361996.0 -37742.0
104 FG1401.ZCE 20130628 1380.0 1376.0 1377.0 1392.0 1372.0 1380.0 1382.0 4.0 6.0 1579216.0 4365233.82 363382.0 1386.0
105 FG1401.ZCE 20130701 1387.0 1382.0 1378.0 1389.0 1368.0 1387.0 1380.0 5.0 -2.0 1395698.0 3853333.44 365674.0 2292.0
106 FG1401.ZCE 20130702 1403.0 1380.0 1393.0 1413.0 1388.0 1403.0 1402.0 23.0 22.0 1792460.0 5024315.5 388886.0 23212.0
107 FG1401.ZCE 20130703 1407.0 1402.0 1405.0 1410.0 1397.0 1407.0 1404.0 5.0 2.0 1110088.0 3117683.81 396384.0 7498.0
108 FG1401.ZCE 20130704 1406.0 1404.0 1409.0 1417.0 1402.0 1406.0 1410.0 2.0 6.0 1369878.0 3862045.17 405158.0 8774.0
109 FG1401.ZCE 20130705 1393.0 1410.0 1405.0 1409.0 1388.0 1393.0 1398.0 -17.0 -12.0 1234806.0 3452892.07 361716.0 -43442.0
110 FG1401.ZCE 20130708 1386.0 1398.0 1394.0 1395.0 1378.0 1386.0 1385.0 -12.0 -13.0 878044.0 2431716.83 374490.0 12774.0
111 FG1401.ZCE 20130709 1375.0 1385.0 1386.0 1391.0 1374.0 1375.0 1384.0 -10.0 -1.0 1219166.0 3374664.53 414508.0 40018.0
112 FG1401.ZCE 20130710 1391.0 1384.0 1372.0 1392.0 1366.0 1391.0 1379.0 7.0 -5.0 1303176.0 3595079.68 405564.0 -8944.0
113 FG1401.ZCE 20130711 1409.0 1379.0 1401.0 1432.0 1393.0 1409.0 1410.0 30.0 31.0 2110424.0 5949788.92 438584.0 33020.0
114 FG1401.ZCE 20130712 1401.0 1410.0 1406.0 1413.0 1399.0 1401.0 1405.0 -9.0 -5.0 1268032.0 3564359.5 454896.0 16312.0
115 FG1401.ZCE 20130715 1383.0 1405.0 1400.0 1412.0 1382.0 1383.0 1401.0 -22.0 -4.0 1288156.0 3608662.94 445458.0 -9438.0
116 FG1401.ZCE 20130716 1386.0 1401.0 1383.0 1393.0 1378.0 1386.0 1386.0 -15.0 -15.0 1132420.0 3138386.96 447100.0 1642.0
117 FG1401.ZCE 20130717 1397.0 1386.0 1389.0 1408.0 1379.0 1397.0 1394.0 11.0 8.0 1657818.0 4621166.74 392876.0 -54224.0
118 FG1401.ZCE 20130718 1390.0 1394.0 1395.0 1396.0 1382.0 1390.0 1388.0 -4.0 -6.0 1041634.0 2891820.63 410004.0 17128.0
119 FG1401.ZCE 20130719 1388.0 1388.0 1395.0 1406.0 1387.0 1388.0 1399.0 0.0 11.0 1491608.0 4172543.33 441026.0 31022.0
120 FG1401.ZCE 20130722 1371.0 1399.0 1391.0 1391.0 1367.0 1371.0 1375.0 -28.0 -24.0 1707684.0 4696050.82 535796.0 94770.0
121 FG1401.ZCE 20130723 1375.0 1375.0 1370.0 1380.0 1361.0 1375.0 1374.0 0.0 -1.0 1038116.0 2851976.02 508234.0 -27562.0
122 FG1401.ZCE 20130724 1379.0 1374.0 1376.0 1385.0 1371.0 1379.0 1378.0 5.0 4.0 1042788.0 2872884.94 494442.0 -13792.0
123 FG1401.ZCE 20130725 1376.0 1378.0 1376.0 1385.0 1372.0 1376.0 1379.0 -2.0 1.0 852304.0 2350084.61 496460.0 2018.0
124 FG1401.ZCE 20130726 1363.0 1379.0 1377.0 1380.0 1361.0 1363.0 1372.0 -16.0 -7.0 1071020.0 2938551.38 485526.0 -10934.0
125 FG1401.ZCE 20130729 1357.0 1372.0 1361.0 1364.0 1350.0 1357.0 1357.0 -15.0 -15.0 1070626.0 2906429.48 513456.0 27930.0
126 FG1401.ZCE 20130730 1359.0 1357.0 1359.0 1365.0 1355.0 1359.0 1360.0 2.0 3.0 823992.0 2242045.79 494132.0 -19324.0
127 FG1401.ZCE 20130731 1365.0 1360.0 1356.0 1368.0 1355.0 1365.0 1363.0 5.0 3.0 722238.0 1968700.01 488548.0 -5584.0
128 FG1401.ZCE 20130801 1369.0 1363.0 1368.0 1375.0 1364.0 1369.0 1369.0 6.0 6.0 724494.0 1983364.46 466068.0 -22480.0
129 FG1401.ZCE 20130802 1373.0 1369.0 1372.0 1378.0 1370.0 1373.0 1374.0 4.0 5.0 667296.0 1833359.87 473876.0 7808.0
130 FG1401.ZCE 20130805 1373.0 1374.0 1375.0 1378.0 1370.0 1373.0 1374.0 -1.0 0.0 476016.0 1308173.32 477640.0 3764.0
131 FG1401.ZCE 20130806 1369.0 1374.0 1375.0 1376.0 1362.0 1369.0 1368.0 -5.0 -6.0 645788.0 1766428.29 514928.0 37288.0
132 FG1401.ZCE 20130807 1384.0 1368.0 1367.0 1387.0 1363.0 1384.0 1379.0 16.0 11.0 1053228.0 2905445.86 489676.0 -25252.0
133 FG1401.ZCE 20130808 1395.0 1379.0 1385.0 1400.0 1385.0 1395.0 1393.0 16.0 14.0 854948.0 2382566.25 504316.0 14640.0
134 FG1401.ZCE 20130809 1398.0 1393.0 1398.0 1406.0 1391.0 1398.0 1399.0 5.0 6.0 715684.0 2002426.58 508194.0 3878.0
135 FG1401.ZCE 20130812 1425.0 1399.0 1406.0 1427.0 1404.0 1425.0 1418.0 26.0 19.0 1202434.0 3411091.33 590442.0 82248.0
136 FG1401.ZCE 20130813 1424.0 1418.0 1425.0 1436.0 1420.0 1424.0 1427.0 6.0 9.0 1294258.0 3693334.75 587702.0 -2740.0
137 FG1401.ZCE 20130814 1424.0 1427.0 1424.0 1442.0 1422.0 1424.0 1431.0 -3.0 4.0 1309498.0 3748261.31 606872.0 19170.0
138 FG1401.ZCE 20130815 1423.0 1431.0 1428.0 1432.0 1420.0 1423.0 1425.0 -8.0 -6.0 780400.0 2224442.83 611518.0 4646.0
139 FG1401.ZCE 20130816 1416.0 1425.0 1420.0 1430.0 1409.0 1416.0 1418.0 -9.0 -7.0 1339378.0 3797514.72 576600.0 -34918.0
140 FG1401.ZCE 20130819 1444.0 1418.0 1420.0 1453.0 1418.0 1444.0 1441.0 26.0 23.0 1564420.0 4509304.89 681390.0 104790.0
141 FG1401.ZCE 20130820 1420.0 1441.0 1447.0 1451.0 1417.0 1420.0 1434.0 -21.0 -7.0 1443650.0 4141813.8 609384.0 -72006.0
142 FG1401.ZCE 20130821 1418.0 1434.0 1425.0 1429.0 1411.0 1418.0 1420.0 -16.0 -14.0 934324.0 2653047.94 606930.0 -2454.0
143 FG1401.ZCE 20130822 1415.0 1420.0 1415.0 1426.0 1413.0 1415.0 1419.0 -5.0 -1.0 727186.0 2064393.05 619278.0 12348.0
144 FG1401.ZCE 20130823 1417.0 1419.0 1415.0 1425.0 1401.0 1417.0 1415.0 -2.0 -4.0 1077494.0 3050249.47 613176.0 -6102.0
145 FG1401.ZCE 20130826 1435.0 1415.0 1431.0 1442.0 1426.0 1435.0 1434.0 20.0 19.0 1884780.0 5407343.41 785428.0 172252.0
146 FG1401.ZCE 20130827 1435.0 1434.0 1434.0 1439.0 1427.0 1435.0 1433.0 1.0 -1.0 938036.0 2687950.79 793846.0 8418.0
147 FG1401.ZCE 20130828 1404.0 1433.0 1438.0 1455.0 1399.0 1404.0 1435.0 -29.0 2.0 2408890.0 6915199.98 769568.0 -24278.0
148 FG1401.ZCE 20130829 1381.0 1435.0 1405.0 1409.0 1377.0 1381.0 1394.0 -54.0 -41.0 1763110.0 4914379.74 715398.0 -54170.0
149 FG1401.ZCE 20130830 1373.0 1394.0 1378.0 1386.0 1370.0 1373.0 1379.0 -21.0 -15.0 1035808.0 2856100.31 695016.0 -20382.0
150 FG1401.ZCE 20130902 1382.0 1379.0 1378.0 1386.0 1371.0 1382.0 1380.0 3.0 1.0 1203654.0 3321953.41 783392.0 88376.0
151 FG1401.ZCE 20130903 1374.0 1380.0 1386.0 1392.0 1366.0 1374.0 1378.0 -6.0 -2.0 1374094.0 3786841.16 828956.0 45564.0
152 FG1401.ZCE 20130904 1365.0 1378.0 1377.0 1382.0 1361.0 1365.0 1373.0 -13.0 -5.0 860570.0 2363451.09 860608.0 31652.0
153 FG1401.ZCE 20130905 1362.0 1373.0 1363.0 1373.0 1360.0 1362.0 1366.0 -11.0 -7.0 763234.0 2085340.83 857020.0 -3588.0
154 FG1401.ZCE 20130906 1368.0 1366.0 1365.0 1376.0 1354.0 1368.0 1367.0 2.0 1.0 901248.0 2463346.79 779814.0 -77206.0
155 FG1401.ZCE 20130909 1376.0 1367.0 1381.0 1382.0 1371.0 1376.0 1376.0 9.0 9.0 705674.0 1942402.18 774114.0 -5700.0
156 FG1401.ZCE 20130910 1373.0 1376.0 1372.0 1375.0 1365.0 1373.0 1371.0 -3.0 -5.0 506218.0 1388027.26 765718.0 -8396.0
157 FG1401.ZCE 20130911 1379.0 1371.0 1376.0 1388.0 1372.0 1379.0 1380.0 8.0 9.0 987038.0 2724139.62 792378.0 26660.0
158 FG1401.ZCE 20130912 1370.0 1380.0 1381.0 1382.0 1368.0 1370.0 1375.0 -10.0 -5.0 729340.0 2005475.4 768134.0 -24244.0
159 FG1401.ZCE 20130913 1369.0 1375.0 1372.0 1380.0 1366.0 1369.0 1373.0 -6.0 -2.0 680272.0 1867706.82 738418.0 -29716.0
160 FG1401.ZCE 20130916 1361.0 1373.0 1370.0 1380.0 1360.0 1361.0 1371.0 -12.0 -2.0 892206.0 2446721.48 762046.0 23628.0
161 FG1401.ZCE 20130917 1344.0 1371.0 1358.0 1360.0 1335.0 1344.0 1348.0 -27.0 -23.0 1535236.0 4137688.29 815408.0 53362.0
162 FG1401.ZCE 20130918 1336.0 1348.0 1342.0 1347.0 1334.0 1336.0 1340.0 -12.0 -8.0 978022.0 2621573.8 815112.0 -296.0
163 FG1401.ZCE 20130923 1343.0 1340.0 1333.0 1346.0 1322.0 1343.0 1339.0 3.0 -1.0 776032.0 2077776.63 808392.0 -6720.0
164 FG1401.ZCE 20130924 1338.0 1339.0 1342.0 1349.0 1335.0 1338.0 1342.0 -1.0 3.0 686020.0 1841013.71 828400.0 20008.0
165 FG1401.ZCE 20130925 1334.0 1342.0 1336.0 1344.0 1332.0 1334.0 1338.0 -8.0 -4.0 632544.0 1693100.11 823236.0 -5164.0
166 FG1401.ZCE 20130926 1330.0 1338.0 1336.0 1339.0 1319.0 1330.0 1330.0 -8.0 -8.0 1007496.0 2680912.04 785748.0 -37488.0
167 FG1401.ZCE 20130927 1311.0 1330.0 1329.0 1333.0 1310.0 1311.0 1322.0 -19.0 -8.0 679772.0 1797123.4 730306.0 -55442.0
168 FG1401.ZCE 20130930 1302.0 1322.0 1307.0 1318.0 1301.0 1302.0 1309.0 -20.0 -13.0 640224.0 1676732.57 680604.0 -49702.0
169 FG1401.ZCE 20131008 1310.0 1309.0 1300.0 1312.0 1296.0 1310.0 1305.0 1.0 -4.0 491974.0 1283801.06 692660.0 12056.0
170 FG1401.ZCE 20131009 1320.0 1305.0 1310.0 1326.0 1310.0 1320.0 1320.0 15.0 15.0 700860.0 1849985.08 727906.0 35246.0
171 FG1401.ZCE 20131010 1318.0 1320.0 1319.0 1326.0 1316.0 1318.0 1320.0 -2.0 0.0 444976.0 1174703.27 716402.0 -11504.0
172 FG1401.ZCE 20131011 1320.0 1320.0 1320.0 1328.0 1317.0 1320.0 1322.0 0.0 2.0 466860.0 1234583.56 713022.0 -3380.0
173 FG1401.ZCE 20131014 1317.0 1322.0 1319.0 1321.0 1310.0 1317.0 1314.0 -5.0 -8.0 436100.0 1146365.98 737330.0 24308.0
174 FG1401.ZCE 20131015 1324.0 1314.0 1317.0 1334.0 1317.0 1324.0 1326.0 10.0 12.0 821574.0 2178913.93 685626.0 -51704.0
175 FG1401.ZCE 20131016 1316.0 1326.0 1324.0 1329.0 1312.0 1316.0 1321.0 -10.0 -5.0 498928.0 1318250.58 687940.0 2314.0
176 FG1401.ZCE 20131017 1308.0 1321.0 1318.0 1324.0 1305.0 1308.0 1315.0 -13.0 -6.0 504104.0 1326223.79 687624.0 -316.0
177 FG1401.ZCE 20131018 1304.0 1315.0 1308.0 1314.0 1303.0 1304.0 1308.0 -11.0 -7.0 322860.0 844756.0 682174.0 -5450.0
178 FG1401.ZCE 20131021 1323.0 1308.0 1304.0 1324.0 1304.0 1323.0 1315.0 15.0 7.0 400336.0 1053031.59 607772.0 -74402.0
179 FG1401.ZCE 20131022 1316.0 1315.0 1321.0 1326.0 1315.0 1316.0 1320.0 1.0 5.0 357970.0 944758.44 570566.0 -37206.0
180 FG1401.ZCE 20131023 1309.0 1320.0 1318.0 1322.0 1305.0 1309.0 1312.0 -11.0 -8.0 314434.0 825323.03 549200.0 -21366.0
181 FG1401.ZCE 20131024 1305.0 1312.0 1307.0 1310.0 1299.0 1305.0 1305.0 -7.0 -7.0 240756.0 628142.09 540576.0 -8624.0
182 FG1401.ZCE 20131025 1286.0 1305.0 1305.0 1310.0 1278.0 1286.0 1293.0 -19.0 -12.0 486532.0 1258089.64 556432.0 15856.0
183 FG1401.ZCE 20131028 1296.0 1293.0 1286.0 1300.0 1285.0 1296.0 1293.0 3.0 0.0 271542.0 702221.82 504370.0 -52062.0
184 FG1401.ZCE 20131029 1303.0 1293.0 1298.0 1306.0 1291.0 1303.0 1299.0 10.0 6.0 238084.0 618730.08 462762.0 -41608.0
185 FG1401.ZCE 20131030 1307.0 1299.0 1304.0 1309.0 1298.0 1307.0 1303.0 8.0 4.0 161556.0 421076.5 426758.0 -36004.0
186 FG1401.ZCE 20131031 1316.0 1303.0 1307.0 1318.0 1301.0 1316.0 1310.0 13.0 7.0 188860.0 494851.26 392554.0 -34204.0
187 FG1401.ZCE 20131101 1321.0 1310.0 1318.0 1325.0 1313.0 1321.0 1319.0 11.0 9.0 178118.0 470010.14 360170.0 -32384.0
188 FG1401.ZCE 20131104 1317.0 1319.0 1321.0 1321.0 1312.0 1317.0 1317.0 -2.0 -2.0 61202.0 161190.43 349390.0 -10780.0
189 FG1401.ZCE 20131105 1317.0 1317.0 1318.0 1321.0 1312.0 1317.0 1318.0 0.0 1.0 66490.0 175238.49 333436.0 -15954.0
190 FG1401.ZCE 20131106 1313.0 1318.0 1317.0 1324.0 1312.0 1313.0 1317.0 -5.0 -1.0 79754.0 210022.94 321612.0 -11824.0
191 FG1401.ZCE 20131107 1315.0 1317.0 1313.0 1319.0 1311.0 1315.0 1315.0 -2.0 -2.0 50230.0 132102.22 311310.0 -10302.0
192 FG1401.ZCE 20131108 1307.0 1315.0 1313.0 1318.0 1306.0 1307.0 1313.0 -8.0 -2.0 40384.0 106086.86 303456.0 -7854.0
193 FG1401.ZCE 20131111 1301.0 1313.0 1310.0 1311.0 1299.0 1301.0 1305.0 -12.0 -8.0 48326.0 126170.35 293944.0 -9512.0
194 FG1401.ZCE 20131112 1304.0 1305.0 1303.0 1305.0 1295.0 1304.0 1300.0 -1.0 -5.0 58578.0 152338.94 284546.0 -9398.0
195 FG1401.ZCE 20131113 1299.0 1300.0 1303.0 1305.0 1298.0 1299.0 1302.0 -1.0 2.0 36008.0 93770.81 276768.0 -7778.0
196 FG1401.ZCE 20131114 1300.0 1302.0 1301.0 1304.0 1295.0 1300.0 1298.0 -2.0 -4.0 39838.0 103444.85 276356.0 -412.0
197 FG1401.ZCE 20131115 1297.0 1298.0 1300.0 1309.0 1296.0 1297.0 1305.0 -1.0 7.0 58276.0 152069.33 270956.0 -5400.0
198 FG1401.ZCE 20131118 1293.0 1305.0 1300.0 1302.0 1288.0 1293.0 1294.0 -12.0 -11.0 49696.0 128614.65 263416.0 -7540.0
199 FG1401.ZCE 20131119 1308.0 1294.0 1293.0 1310.0 1292.0 1308.0 1301.0 14.0 7.0 45884.0 119421.61 249290.0 -14126.0
200 FG1401.ZCE 20131120 1307.0 1301.0 1309.0 1312.0 1306.0 1307.0 1308.0 6.0 7.0 33366.0 87306.02 238382.0 -10908.0
201 FG1401.ZCE 20131121 1302.0 1308.0 1305.0 1306.0 1299.0 1302.0 1302.0 -6.0 -6.0 31184.0 81222.41 237456.0 -926.0
202 FG1401.ZCE 20131122 1308.0 1302.0 1305.0 1308.0 1303.0 1308.0 1305.0 6.0 3.0 22990.0 60008.35 227160.0 -10296.0
203 FG1401.ZCE 20131125 1318.0 1305.0 1316.0 1320.0 1311.0 1318.0 1316.0 13.0 11.0 36110.0 95010.7 219462.0 -7698.0
204 FG1401.ZCE 20131126 1321.0 1316.0 1318.0 1325.0 1316.0 1321.0 1322.0 5.0 6.0 63936.0 168992.38 197038.0 -22424.0
205 FG1401.ZCE 20131127 1320.0 1322.0 1318.0 1323.0 1318.0 1320.0 1320.0 -2.0 -2.0 33856.0 89396.61 180802.0 -16236.0
206 FG1401.ZCE 20131128 1316.0 1320.0 1321.0 1325.0 1315.0 1316.0 1320.0 -4.0 0.0 30290.0 79966.43 168010.0 -12792.0
207 FG1401.ZCE 20131129 1317.0 1320.0 1317.0 1320.0 1315.0 1317.0 1318.0 -3.0 -2.0 29062.0 76599.84 152434.0 -15576.0
208 FG1401.ZCE 20131202 1323.0 1318.0 1319.0 1325.0 1314.0 1323.0 1320.0 5.0 2.0 19890.0 52512.12 143652.0 -8782.0
209 FG1401.ZCE 20131203 1325.0 1320.0 1322.0 1327.0 1319.0 1325.0 1324.0 5.0 4.0 18540.0 49083.71 136792.0 -6860.0
210 FG1401.ZCE 20131204 1325.0 1324.0 1326.0 1329.0 1322.0 1325.0 1325.0 1.0 1.0 22020.0 58364.88 125362.0 -11430.0
211 FG1401.ZCE 20131205 1324.0 1325.0 1326.0 1332.0 1322.0 1324.0 1326.0 -1.0 1.0 44452.0 117913.8 96650.0 -28712.0
212 FG1401.ZCE 20131206 1322.0 1326.0 1323.0 1324.0 1318.0 1322.0 1321.0 -4.0 -5.0 23876.0 63060.94 79396.0 -17254.0
213 FG1401.ZCE 20131209 1322.0 1321.0 1322.0 1331.0 1321.0 1322.0 1324.0 1.0 3.0 7114.0 18841.8 76934.0 -2462.0
214 FG1401.ZCE 20131210 1324.0 1324.0 1325.0 1327.0 1321.0 1324.0 1324.0 0.0 0.0 10070.0 26669.03 69926.0 -7008.0
215 FG1401.ZCE 20131211 1323.0 1324.0 1323.0 1324.0 1320.0 1323.0 1322.0 -1.0 -2.0 8836.0 23361.86 63758.0 -6168.0
216 FG1401.ZCE 20131212 1340.0 1322.0 1322.0 1354.0 1322.0 1340.0 1343.0 18.0 21.0 33094.0 88878.98 50686.0 -13072.0
217 FG1401.ZCE 20131213 1322.0 1343.0 1337.0 1337.0 1313.0 1322.0 1322.0 -21.0 -21.0 12448.0 32919.9 46554.0 -4132.0
218 FG1401.ZCE 20131216 1317.0 1322.0 1323.0 1324.0 1313.0 1317.0 1316.0 -5.0 -6.0 7618.0 20055.05 44084.0 -2470.0
219 FG1401.ZCE 20131217 1323.0 1316.0 1317.0 1326.0 1316.0 1323.0 1321.0 7.0 5.0 4354.0 11502.89 42216.0 -1868.0
220 FG1401.ZCE 20131218 1324.0 1321.0 1321.0 1325.0 1316.0 1324.0 1321.0 3.0 0.0 10622.0 28063.34 33912.0 -8304.0
221 FG1401.ZCE 20131219 1324.0 1321.0 1326.0 1330.0 1323.0 1324.0 1327.0 3.0 6.0 3786.0 10044.5 32158.0 -1754.0
222 FG1401.ZCE 20131220 1320.0 1327.0 1324.0 1324.0 1280.0 1320.0 1317.0 -7.0 -10.0 11488.0 30251.47 26756.0 -5402.0
223 FG1401.ZCE 20131223 1321.0 1317.0 1317.0 1322.0 1312.0 1321.0 1319.0 4.0 2.0 7746.0 20434.22 19868.0 -6888.0
224 FG1401.ZCE 20131224 1331.0 1319.0 1319.0 1334.0 1319.0 1331.0 1327.0 12.0 8.0 6268.0 16632.12 14756.0 -5112.0
225 FG1401.ZCE 20131225 1340.0 1327.0 1335.0 1342.0 1331.0 1340.0 1336.0 13.0 9.0 5190.0 13871.46 10640.0 -4116.0
226 FG1401.ZCE 20131226 1333.0 1336.0 1338.0 1342.0 1331.0 1333.0 1335.0 -3.0 -1.0 2164.0 5779.6 8752.0 -1888.0
227 FG1401.ZCE 20131227 1333.0 1335.0 1329.0 1337.0 1327.0 1333.0 1333.0 -2.0 -2.0 2662.0 7096.52 6776.0 -1976.0
228 FG1401.ZCE 20131230 1318.0 1333.0 1332.0 1341.0 1312.0 1318.0 1324.0 -15.0 -9.0 3520.0 9322.85 4846.0 -1930.0
229 FG1401.ZCE 20131231 1275.0 1324.0 1316.0 1319.0 1272.0 1275.0 1302.0 -49.0 -22.0 4888.0 12725.58 1452.0 -3394.0
230 FG1401.ZCE 20140102 1261.0 1302.0 1293.0 1293.0 1253.0 1261.0 1264.0 -41.0 -38.0 546.0 1380.6 1020.0 -432.0
231 FG1401.ZCE 20140103 1265.0 1264.0 1265.0 1265.0 1265.0 1265.0 1265.0 1.0 1.0 78.0 197.34 942.0 -78.0
232 FG1401.ZCE 20140106 1256.0 1265.0 1240.0 1270.0 1225.0 1256.0 1250.0 -9.0 -15.0 62.0 155.06 924.0 -18.0
233 FG1401.ZCE 20140107 1240.0 1250.0 1265.0 1265.0 1240.0 1240.0 1249.0 -10.0 -1.0 130.0 324.79 924.0 0.0
234 FG1401.ZCE 20140108 1220.0 1249.0 1240.0 1240.0 1220.0 1220.0 1229.0 -29.0 -20.0 34.0 83.6 918.0 -6.0
235 FG1401.ZCE 20140109 1229.0 1229.0 1235.0 1235.0 1220.0 1229.0 1231.0 0.0 2.0 42.0 103.37 916.0 -2.0
236 FG1401.ZCE 20140110 1235.0 1231.0 1220.0 1235.0 1211.0 1235.0 1228.0 4.0 -3.0 116.0 284.81 916.0 0.0
237 FG1401.ZCE 20140113 1235.0 1228.0 1245.0 1245.0 1235.0 1235.0 1237.0 7.0 9.0 262.0 644.22 738.0 -178.0
238 FG1401.ZCE 20140114 1255.0 1237.0 1255.0 1255.0 1254.0 1255.0 1255.0 18.0 18.0 136.0 339.18 702.0 -36.0
239 FG1401.ZCE 20140115 1255.0 1255.0 1255.0 1255.0 1255.0 1255.0 1255.0 0.0 0.0 170.0 421.6 0.0 -702.0
data/FG/FG1402.csv
+240
View File
@@ -0,0 +1,240 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1402.ZCE,20130222,1608.0,1615.0,1619.0,1632.0,1598.0,1608.0,1614.0,-7.0,-1.0,28.0,90.37,18.0,18.0,
FG1402.ZCE,20130225,1618.0,1614.0,1595.0,1623.0,1595.0,1618.0,1613.0,4.0,-1.0,12.0,38.72,22.0,4.0,
FG1402.ZCE,20130226,1594.0,1613.0,1626.0,1626.0,1594.0,1594.0,1607.0,-19.0,-6.0,38.0,122.16,24.0,2.0,
FG1402.ZCE,20130227,1603.0,1607.0,1614.0,1615.0,1603.0,1603.0,1611.0,-4.0,4.0,18.0,57.98,26.0,2.0,
FG1402.ZCE,20130228,1619.0,1611.0,1610.0,1623.0,1606.0,1619.0,1614.0,8.0,3.0,34.0,109.76,22.0,-4.0,
FG1402.ZCE,20130301,1603.0,1614.0,1608.0,1608.0,1583.0,1603.0,1597.0,-11.0,-17.0,106.0,338.51,42.0,20.0,
FG1402.ZCE,20130304,1538.0,1597.0,1588.0,1588.0,1538.0,1538.0,1562.0,-59.0,-35.0,38.0,118.7,48.0,6.0,
FG1402.ZCE,20130305,1521.0,1562.0,1527.0,1529.0,1499.0,1521.0,1514.0,-41.0,-48.0,272.0,823.41,102.0,54.0,
FG1402.ZCE,20130306,1500.0,1514.0,1529.0,1530.0,1485.0,1500.0,1504.0,-14.0,-10.0,124.0,373.05,126.0,24.0,
FG1402.ZCE,20130307,1503.0,1504.0,1491.0,1508.0,1490.0,1503.0,1501.0,-1.0,-3.0,82.0,246.13,98.0,-28.0,
FG1402.ZCE,20130308,1480.0,1501.0,1514.0,1514.0,1465.0,1480.0,1481.0,-21.0,-20.0,162.0,479.87,136.0,38.0,
FG1402.ZCE,20130311,1473.0,1481.0,1485.0,1485.0,1470.0,1473.0,1478.0,-8.0,-3.0,102.0,301.42,176.0,40.0,
FG1402.ZCE,20130312,1464.0,1478.0,1470.0,1476.0,1456.0,1464.0,1465.0,-14.0,-13.0,130.0,380.78,214.0,38.0,
FG1402.ZCE,20130313,1438.0,1465.0,1462.0,1463.0,1422.0,1438.0,1442.0,-27.0,-23.0,118.0,340.27,220.0,6.0,
FG1402.ZCE,20130314,1434.0,1442.0,1431.0,1434.0,1408.0,1434.0,1425.0,-8.0,-17.0,136.0,387.66,220.0,0.0,
FG1402.ZCE,20130315,1444.0,1425.0,1436.0,1463.0,1425.0,1444.0,1448.0,19.0,23.0,82.0,237.45,204.0,-16.0,
FG1402.ZCE,20130318,1437.0,1448.0,1448.0,1459.0,1436.0,1437.0,1446.0,-11.0,-2.0,80.0,231.36,206.0,2.0,
FG1402.ZCE,20130319,1438.0,1446.0,1436.0,1442.0,1425.0,1438.0,1435.0,-8.0,-11.0,66.0,189.47,192.0,-14.0,
FG1402.ZCE,20130320,1468.0,1435.0,1438.0,1468.0,1436.0,1468.0,1452.0,33.0,17.0,574.0,1666.66,176.0,-16.0,
FG1402.ZCE,20130321,1472.0,1452.0,1459.0,1478.0,1455.0,1472.0,1467.0,20.0,15.0,116.0,340.35,182.0,6.0,
FG1402.ZCE,20130322,1457.0,1467.0,1471.0,1471.0,1453.0,1457.0,1459.0,-10.0,-8.0,72.0,210.12,204.0,22.0,
FG1402.ZCE,20130325,1467.0,1459.0,1461.0,1467.0,1456.0,1467.0,1463.0,8.0,4.0,40.0,117.0,208.0,4.0,
FG1402.ZCE,20130326,1445.0,1463.0,1460.0,1465.0,1437.0,1445.0,1450.0,-18.0,-13.0,68.0,197.16,208.0,0.0,
FG1402.ZCE,20130327,1443.0,1450.0,1443.0,1443.0,1443.0,1443.0,1443.0,-7.0,-7.0,2.0,5.77,208.0,0.0,
FG1402.ZCE,20130328,1432.0,1443.0,1434.0,1437.0,1430.0,1432.0,1432.0,-11.0,-11.0,24.0,68.76,208.0,0.0,
FG1402.ZCE,20130329,1425.0,1432.0,1411.0,1431.0,1411.0,1425.0,1424.0,-7.0,-8.0,18.0,51.26,204.0,-4.0,
FG1402.ZCE,20130401,1400.0,1424.0,1416.0,1418.0,1399.0,1400.0,1411.0,-24.0,-13.0,40.0,112.84,222.0,18.0,
FG1402.ZCE,20130402,1417.0,1411.0,1413.0,1417.0,1396.0,1417.0,1402.0,6.0,-9.0,46.0,129.01,240.0,18.0,
FG1402.ZCE,20130403,1421.0,1402.0,1419.0,1421.0,1416.0,1421.0,1420.0,19.0,18.0,10.0,28.39,240.0,0.0,
FG1402.ZCE,20130408,1428.0,1420.0,1419.0,1428.0,1418.0,1428.0,1422.0,8.0,2.0,10.0,28.44,240.0,0.0,
FG1402.ZCE,20130409,1440.0,1422.0,1440.0,1450.0,1438.0,1440.0,1441.0,18.0,19.0,46.0,132.53,222.0,-18.0,
FG1402.ZCE,20130410,1419.0,1441.0,1436.0,1436.0,1419.0,1419.0,1424.0,-22.0,-17.0,10.0,28.49,222.0,0.0,
FG1402.ZCE,20130411,1413.0,1424.0,1437.0,1437.0,1413.0,1413.0,1422.0,-11.0,-2.0,24.0,68.24,234.0,12.0,
FG1402.ZCE,20130412,1413.0,1422.0,1419.0,1420.0,1413.0,1413.0,1416.0,-9.0,-6.0,24.0,67.94,246.0,12.0,
FG1402.ZCE,20130415,1386.0,1416.0,1402.0,1419.0,1371.0,1386.0,1394.0,-30.0,-22.0,48.0,133.8,256.0,10.0,
FG1402.ZCE,20130416,1395.0,1394.0,1362.0,1395.0,1362.0,1395.0,1380.0,1.0,-14.0,12.0,33.12,258.0,2.0,
FG1402.ZCE,20130417,1351.0,1380.0,1400.0,1400.0,1327.0,1351.0,1362.0,-29.0,-18.0,102.0,277.84,234.0,-24.0,
FG1402.ZCE,20130418,1361.0,1362.0,1334.0,1362.0,1334.0,1361.0,1352.0,-1.0,-10.0,102.0,275.79,208.0,-26.0,
FG1402.ZCE,20130419,1376.0,1352.0,1363.0,1380.0,1354.0,1376.0,1368.0,24.0,16.0,62.0,169.66,200.0,-8.0,
FG1402.ZCE,20130422,1370.0,1368.0,1386.0,1386.0,1369.0,1370.0,1375.0,2.0,7.0,12.0,33.0,200.0,0.0,
FG1402.ZCE,20130423,1346.0,1375.0,1367.0,1367.0,1340.0,1346.0,1350.0,-29.0,-25.0,30.0,80.98,204.0,4.0,
FG1402.ZCE,20130424,1353.0,1350.0,1350.0,1360.0,1328.0,1353.0,1347.0,3.0,-3.0,36.0,97.0,198.0,-6.0,
FG1402.ZCE,20130425,1361.0,1347.0,1361.0,1362.0,1361.0,1361.0,1361.0,14.0,14.0,12.0,32.67,190.0,-8.0,
FG1402.ZCE,20130426,1354.0,1361.0,1375.0,1375.0,1352.0,1354.0,1359.0,-7.0,-2.0,26.0,70.67,194.0,4.0,
FG1402.ZCE,20130502,1344.0,1359.0,1340.0,1346.0,1337.0,1344.0,1342.0,-15.0,-17.0,32.0,85.88,190.0,-4.0,
FG1402.ZCE,20130503,1376.0,1342.0,1351.0,1388.0,1347.0,1376.0,1371.0,34.0,29.0,184.0,504.42,72.0,-118.0,
FG1402.ZCE,20130506,1389.0,1371.0,1394.0,1396.0,1385.0,1389.0,1389.0,18.0,18.0,88.0,244.51,60.0,-12.0,
FG1402.ZCE,20130507,1412.0,1389.0,1382.0,1442.0,1382.0,1412.0,1420.0,23.0,31.0,126.0,357.94,74.0,14.0,
FG1402.ZCE,20130508,1427.0,1420.0,1424.0,1428.0,1414.0,1427.0,1423.0,7.0,3.0,56.0,159.4,44.0,-30.0,
FG1402.ZCE,20130509,1420.0,1423.0,1430.0,1430.0,1420.0,1420.0,1426.0,-3.0,3.0,14.0,39.92,44.0,0.0,
FG1402.ZCE,20130510,1446.0,1426.0,1420.0,1446.0,1420.0,1446.0,1433.0,20.0,7.0,16.0,45.85,42.0,-2.0,
FG1402.ZCE,20130513,1456.0,1433.0,1451.0,1457.0,1450.0,1456.0,1452.0,23.0,19.0,24.0,69.71,54.0,12.0,
FG1402.ZCE,20130514,1448.0,1452.0,1454.0,1460.0,1448.0,1448.0,1453.0,-4.0,1.0,30.0,87.18,38.0,-16.0,
FG1402.ZCE,20130515,1430.0,1453.0,1435.0,1435.0,1425.0,1430.0,1428.0,-23.0,-25.0,18.0,51.42,40.0,2.0,
FG1402.ZCE,20130516,1470.0,1428.0,1429.0,1486.0,1421.0,1470.0,1457.0,42.0,29.0,28.0,81.61,40.0,0.0,
FG1402.ZCE,20130517,1484.0,1457.0,1471.0,1487.0,1466.0,1484.0,1474.0,27.0,17.0,60.0,176.9,30.0,-10.0,
FG1402.ZCE,20130520,1474.0,1474.0,1488.0,1488.0,1474.0,1474.0,1478.0,0.0,4.0,18.0,53.22,36.0,6.0,
FG1402.ZCE,20130521,1490.0,1478.0,1481.0,1490.0,1471.0,1490.0,1478.0,12.0,0.0,16.0,47.3,32.0,-4.0,
FG1402.ZCE,20130522,1481.0,1478.0,1489.0,1489.0,1481.0,1481.0,1483.0,3.0,5.0,16.0,47.46,32.0,0.0,
FG1402.ZCE,20130523,1449.0,1483.0,1462.0,1468.0,1449.0,1449.0,1460.0,-34.0,-23.0,54.0,157.65,48.0,16.0,
FG1402.ZCE,20130524,1448.0,1460.0,1457.0,1458.0,1445.0,1448.0,1451.0,-12.0,-9.0,40.0,116.12,52.0,4.0,
FG1402.ZCE,20130527,1449.0,1451.0,1436.0,1449.0,1436.0,1449.0,1443.0,-2.0,-8.0,22.0,63.5,56.0,4.0,
FG1402.ZCE,20130528,1459.0,1443.0,1446.0,1459.0,1444.0,1459.0,1451.0,16.0,8.0,20.0,58.05,58.0,2.0,
FG1402.ZCE,20130529,1451.0,1451.0,1466.0,1466.0,1451.0,1451.0,1461.0,0.0,10.0,32.0,93.5,50.0,-8.0,
FG1402.ZCE,20130530,1433.0,1461.0,1439.0,1440.0,1422.0,1433.0,1427.0,-28.0,-34.0,86.0,245.5,48.0,-2.0,
FG1402.ZCE,20130531,1410.0,1427.0,1433.0,1433.0,1410.0,1410.0,1415.0,-17.0,-12.0,24.0,67.93,46.0,-2.0,
FG1402.ZCE,20130603,,1415.0,,,,,1418.0,,3.0,0.0,0.0,46.0,0.0,
FG1402.ZCE,20130604,1444.0,1418.0,1424.0,1444.0,1424.0,1444.0,1432.0,26.0,14.0,14.0,40.1,44.0,-2.0,
FG1402.ZCE,20130605,1476.0,1432.0,1452.0,1476.0,1450.0,1476.0,1459.0,44.0,27.0,24.0,70.01,44.0,0.0,
FG1402.ZCE,20130606,1443.0,1459.0,1464.0,1464.0,1441.0,1443.0,1456.0,-16.0,-3.0,14.0,40.77,42.0,-2.0,
FG1402.ZCE,20130607,1434.0,1456.0,1455.0,1455.0,1416.0,1434.0,1434.0,-22.0,-22.0,84.0,240.92,58.0,16.0,
FG1402.ZCE,20130613,1436.0,1434.0,1420.0,1441.0,1420.0,1436.0,1432.0,2.0,-2.0,28.0,80.21,58.0,0.0,
FG1402.ZCE,20130614,1435.0,1432.0,1448.0,1448.0,1434.0,1435.0,1440.0,3.0,8.0,26.0,74.9,58.0,0.0,
FG1402.ZCE,20130617,1443.0,1440.0,1436.0,1459.0,1436.0,1443.0,1447.0,3.0,7.0,56.0,162.11,58.0,0.0,
FG1402.ZCE,20130618,1419.0,1447.0,1445.0,1445.0,1419.0,1419.0,1425.0,-28.0,-22.0,84.0,239.38,60.0,2.0,
FG1402.ZCE,20130619,1425.0,1425.0,1419.0,1425.0,1410.0,1425.0,1418.0,0.0,-7.0,40.0,113.46,68.0,8.0,
FG1402.ZCE,20130620,1394.0,1418.0,1427.0,1427.0,1392.0,1394.0,1410.0,-24.0,-8.0,60.0,169.18,88.0,20.0,
FG1402.ZCE,20130621,1390.0,1410.0,1377.0,1398.0,1371.0,1390.0,1387.0,-20.0,-23.0,206.0,571.36,108.0,20.0,
FG1402.ZCE,20130624,1372.0,1387.0,1395.0,1395.0,1372.0,1372.0,1379.0,-15.0,-8.0,62.0,171.05,108.0,0.0,
FG1402.ZCE,20130625,1395.0,1379.0,1377.0,1398.0,1370.0,1395.0,1383.0,16.0,4.0,220.0,608.5,176.0,68.0,
FG1402.ZCE,20130626,1371.0,1383.0,1392.0,1392.0,1364.0,1371.0,1374.0,-12.0,-9.0,58.0,159.43,184.0,8.0,
FG1402.ZCE,20130627,1381.0,1374.0,1381.0,1386.0,1378.0,1381.0,1381.0,7.0,7.0,106.0,292.67,182.0,-2.0,
FG1402.ZCE,20130628,1385.0,1381.0,1387.0,1396.0,1382.0,1385.0,1389.0,4.0,8.0,36.0,100.01,172.0,-10.0,
FG1402.ZCE,20130701,1388.0,1389.0,1388.0,1388.0,1388.0,1388.0,1388.0,-1.0,-1.0,2.0,5.55,172.0,0.0,
FG1402.ZCE,20130702,1408.0,1388.0,1408.0,1415.0,1401.0,1408.0,1408.0,20.0,20.0,62.0,174.64,156.0,-16.0,
FG1402.ZCE,20130703,1414.0,1408.0,1410.0,1414.0,1404.0,1414.0,1408.0,6.0,0.0,42.0,118.24,156.0,0.0,
FG1402.ZCE,20130704,1411.0,1408.0,1413.0,1417.0,1411.0,1411.0,1412.0,3.0,4.0,30.0,84.74,162.0,6.0,
FG1402.ZCE,20130705,1402.0,1412.0,1410.0,1412.0,1397.0,1402.0,1403.0,-10.0,-9.0,32.0,89.8,168.0,6.0,
FG1402.ZCE,20130708,1388.0,1403.0,1388.0,1388.0,1388.0,1388.0,1388.0,-15.0,-15.0,2.0,5.55,168.0,0.0,
FG1402.ZCE,20130709,1381.0,1388.0,1384.0,1394.0,1381.0,1381.0,1388.0,-7.0,0.0,18.0,49.97,170.0,2.0,
FG1402.ZCE,20130710,1392.0,1388.0,1371.0,1395.0,1371.0,1392.0,1386.0,4.0,-2.0,48.0,133.05,180.0,10.0,
FG1402.ZCE,20130711,1414.0,1386.0,1405.0,1436.0,1403.0,1414.0,1418.0,28.0,32.0,64.0,181.5,174.0,-6.0,
FG1402.ZCE,20130712,1407.0,1418.0,1412.0,1417.0,1407.0,1407.0,1409.0,-11.0,-9.0,38.0,107.12,180.0,6.0,
FG1402.ZCE,20130715,1391.0,1409.0,1409.0,1409.0,1391.0,1391.0,1404.0,-18.0,-5.0,12.0,33.69,180.0,0.0,
FG1402.ZCE,20130716,1392.0,1404.0,1391.0,1396.0,1388.0,1392.0,1392.0,-12.0,-12.0,28.0,77.95,192.0,12.0,
FG1402.ZCE,20130717,1399.0,1392.0,1395.0,1411.0,1388.0,1399.0,1398.0,7.0,6.0,250.0,699.18,184.0,-8.0,
FG1402.ZCE,20130718,1393.0,1398.0,1395.0,1395.0,1393.0,1393.0,1393.0,-5.0,-5.0,32.0,89.18,188.0,4.0,
FG1402.ZCE,20130719,,1393.0,,,,,1393.0,,0.0,0.0,0.0,188.0,0.0,
FG1402.ZCE,20130722,1386.0,1393.0,1382.0,1386.0,1378.0,1386.0,1381.0,-7.0,-12.0,26.0,71.82,186.0,-2.0,
FG1402.ZCE,20130723,1380.0,1381.0,1369.0,1384.0,1369.0,1380.0,1380.0,-1.0,-1.0,50.0,138.01,204.0,18.0,
FG1402.ZCE,20130724,1384.0,1380.0,1388.0,1390.0,1378.0,1384.0,1382.0,4.0,2.0,52.0,143.71,178.0,-26.0,
FG1402.ZCE,20130725,1383.0,1382.0,1387.0,1388.0,1383.0,1383.0,1386.0,1.0,4.0,12.0,33.27,176.0,-2.0,
FG1402.ZCE,20130726,1382.0,1386.0,1381.0,1382.0,1381.0,1382.0,1382.0,-4.0,-4.0,4.0,11.05,174.0,-2.0,
FG1402.ZCE,20130729,1363.0,1382.0,1360.0,1364.0,1360.0,1363.0,1361.0,-19.0,-21.0,48.0,130.69,162.0,-12.0,
FG1402.ZCE,20130730,1363.0,1361.0,1363.0,1364.0,1361.0,1363.0,1363.0,2.0,2.0,22.0,59.95,164.0,2.0,
FG1402.ZCE,20130731,1366.0,1363.0,1363.0,1370.0,1363.0,1366.0,1368.0,3.0,5.0,28.0,76.59,162.0,-2.0,
FG1402.ZCE,20130801,1372.0,1368.0,1373.0,1375.0,1372.0,1372.0,1373.0,4.0,5.0,14.0,38.46,160.0,-2.0,
FG1402.ZCE,20130802,1375.0,1373.0,1376.0,1382.0,1374.0,1375.0,1377.0,2.0,4.0,30.0,82.64,160.0,0.0,
FG1402.ZCE,20130805,1376.0,1377.0,1376.0,1378.0,1374.0,1376.0,1377.0,-1.0,0.0,26.0,71.6,162.0,2.0,
FG1402.ZCE,20130806,1372.0,1377.0,1372.0,1374.0,1367.0,1372.0,1370.0,-5.0,-7.0,50.0,137.03,170.0,8.0,
FG1402.ZCE,20130807,1385.0,1370.0,1374.0,1389.0,1374.0,1385.0,1384.0,15.0,14.0,50.0,138.36,160.0,-10.0,
FG1402.ZCE,20130808,1396.0,1384.0,1390.0,1396.0,1390.0,1396.0,1391.0,12.0,7.0,130.0,361.75,160.0,0.0,
FG1402.ZCE,20130809,1398.0,1391.0,1400.0,1402.0,1394.0,1398.0,1397.0,7.0,6.0,96.0,268.28,186.0,26.0,
FG1402.ZCE,20130812,1423.0,1397.0,1404.0,1423.0,1404.0,1423.0,1417.0,26.0,20.0,398.0,1127.6,428.0,242.0,
FG1402.ZCE,20130813,1425.0,1417.0,1422.0,1435.0,1416.0,1425.0,1421.0,8.0,4.0,670.0,1903.67,838.0,410.0,
FG1402.ZCE,20130814,1427.0,1421.0,1426.0,1439.0,1422.0,1427.0,1430.0,6.0,9.0,434.0,1241.42,790.0,-48.0,
FG1402.ZCE,20130815,1426.0,1430.0,1430.0,1431.0,1424.0,1426.0,1429.0,-4.0,-1.0,256.0,731.61,674.0,-116.0,
FG1402.ZCE,20130816,1422.0,1429.0,1427.0,1427.0,1412.0,1422.0,1421.0,-7.0,-8.0,502.0,1427.16,698.0,24.0,
FG1402.ZCE,20130819,1449.0,1421.0,1426.0,1457.0,1426.0,1449.0,1446.0,28.0,25.0,422.0,1220.24,888.0,190.0,
FG1402.ZCE,20130820,1427.0,1446.0,1453.0,1453.0,1422.0,1427.0,1431.0,-19.0,-15.0,138.0,394.84,974.0,86.0,
FG1402.ZCE,20130821,1425.0,1431.0,1428.0,1430.0,1420.0,1425.0,1424.0,-6.0,-7.0,130.0,370.36,1048.0,74.0,
FG1402.ZCE,20130822,1421.0,1424.0,1425.0,1429.0,1421.0,1421.0,1426.0,-3.0,2.0,42.0,119.78,1038.0,-10.0,
FG1402.ZCE,20130823,1428.0,1426.0,1425.0,1431.0,1408.0,1428.0,1426.0,2.0,0.0,264.0,752.92,1162.0,124.0,
FG1402.ZCE,20130826,1446.0,1426.0,1441.0,1448.0,1435.0,1446.0,1444.0,20.0,18.0,354.0,1022.04,1240.0,78.0,
FG1402.ZCE,20130827,1444.0,1444.0,1436.0,1445.0,1436.0,1444.0,1441.0,0.0,-3.0,10.0,28.82,1240.0,0.0,
FG1402.ZCE,20130828,1413.0,1441.0,1448.0,1459.0,1413.0,1413.0,1440.0,-28.0,-1.0,96.0,276.53,1246.0,6.0,
FG1402.ZCE,20130829,1393.0,1440.0,1416.0,1416.0,1386.0,1393.0,1402.0,-47.0,-38.0,74.0,207.46,1262.0,16.0,
FG1402.ZCE,20130830,1385.0,1402.0,1390.0,1394.0,1381.0,1385.0,1390.0,-17.0,-12.0,152.0,422.43,1354.0,92.0,
FG1402.ZCE,20130902,1395.0,1390.0,1393.0,1397.0,1383.0,1395.0,1392.0,5.0,2.0,124.0,345.21,1356.0,2.0,
FG1402.ZCE,20130903,1386.0,1392.0,1394.0,1394.0,1383.0,1386.0,1387.0,-6.0,-5.0,40.0,110.92,1358.0,2.0,
FG1402.ZCE,20130904,1380.0,1387.0,1386.0,1389.0,1380.0,1380.0,1385.0,-7.0,-2.0,26.0,72.02,1356.0,-2.0,
FG1402.ZCE,20130905,1375.0,1385.0,1382.0,1382.0,1375.0,1375.0,1378.0,-10.0,-7.0,12.0,33.08,1356.0,0.0,
FG1402.ZCE,20130906,1382.0,1378.0,1381.0,1383.0,1378.0,1382.0,1380.0,4.0,2.0,34.0,93.86,1364.0,8.0,
FG1402.ZCE,20130909,1385.0,1380.0,1388.0,1388.0,1384.0,1385.0,1386.0,5.0,6.0,6.0,16.63,1364.0,0.0,
FG1402.ZCE,20130910,1379.0,1386.0,1380.0,1380.0,1379.0,1379.0,1380.0,-7.0,-6.0,6.0,16.56,1364.0,0.0,
FG1402.ZCE,20130911,1395.0,1380.0,1385.0,1395.0,1385.0,1395.0,1390.0,15.0,10.0,8.0,22.24,1364.0,0.0,
FG1402.ZCE,20130912,1386.0,1390.0,1389.0,1389.0,1382.0,1386.0,1387.0,-4.0,-3.0,16.0,44.38,1374.0,10.0,
FG1402.ZCE,20130913,1384.0,1387.0,1390.0,1390.0,1384.0,1384.0,1386.0,-3.0,-1.0,72.0,199.59,1424.0,50.0,
FG1402.ZCE,20130916,1378.0,1386.0,1388.0,1389.0,1375.0,1378.0,1386.0,-8.0,0.0,92.0,255.06,1428.0,4.0,
FG1402.ZCE,20130917,1350.0,1386.0,1359.0,1368.0,1346.0,1350.0,1352.0,-36.0,-34.0,300.0,810.97,1408.0,-20.0,
FG1402.ZCE,20130918,1346.0,1352.0,1346.0,1346.0,1346.0,1346.0,1346.0,-6.0,-6.0,4.0,10.77,1408.0,0.0,
FG1402.ZCE,20130923,1354.0,1346.0,1340.0,1357.0,1336.0,1354.0,1346.0,8.0,0.0,518.0,1394.46,1534.0,126.0,
FG1402.ZCE,20130924,1346.0,1346.0,1356.0,1356.0,1346.0,1346.0,1351.0,0.0,5.0,22.0,59.45,1526.0,-8.0,
FG1402.ZCE,20130925,1340.0,1351.0,1346.0,1348.0,1340.0,1340.0,1345.0,-11.0,-6.0,28.0,75.34,1524.0,-2.0,
FG1402.ZCE,20130926,1343.0,1345.0,1343.0,1345.0,1331.0,1343.0,1336.0,-2.0,-9.0,232.0,620.09,1388.0,-136.0,
FG1402.ZCE,20130927,1331.0,1336.0,1338.0,1338.0,1330.0,1331.0,1333.0,-5.0,-3.0,82.0,218.56,1312.0,-76.0,
FG1402.ZCE,20130930,1315.0,1333.0,1323.0,1326.0,1315.0,1315.0,1321.0,-18.0,-12.0,10.0,26.41,1316.0,4.0,
FG1402.ZCE,20131008,1318.0,1321.0,1316.0,1318.0,1310.0,1318.0,1314.0,-3.0,-7.0,34.0,89.36,1314.0,-2.0,
FG1402.ZCE,20131009,1330.0,1314.0,1328.0,1332.0,1328.0,1330.0,1329.0,16.0,15.0,90.0,239.27,1350.0,36.0,
FG1402.ZCE,20131010,1326.0,1329.0,1328.0,1328.0,1326.0,1326.0,1328.0,-3.0,-1.0,10.0,26.55,1352.0,2.0,
FG1402.ZCE,20131011,1330.0,1328.0,1333.0,1333.0,1329.0,1330.0,1331.0,2.0,3.0,8.0,21.3,1352.0,0.0,
FG1402.ZCE,20131014,1324.0,1331.0,1320.0,1324.0,1319.0,1324.0,1322.0,-7.0,-9.0,20.0,52.86,1360.0,8.0,
FG1402.ZCE,20131015,1328.0,1322.0,1329.0,1335.0,1326.0,1328.0,1327.0,6.0,5.0,114.0,302.6,1326.0,-34.0,
FG1402.ZCE,20131016,1323.0,1327.0,1323.0,1332.0,1316.0,1323.0,1324.0,-4.0,-3.0,134.0,354.92,1282.0,-44.0,
FG1402.ZCE,20131017,1307.0,1324.0,1325.0,1325.0,1304.0,1307.0,1310.0,-17.0,-14.0,48.0,125.79,1260.0,-22.0,
FG1402.ZCE,20131018,1301.0,1310.0,1306.0,1306.0,1301.0,1301.0,1304.0,-9.0,-6.0,12.0,31.29,1254.0,-6.0,
FG1402.ZCE,20131021,1315.0,1304.0,1319.0,1319.0,1309.0,1315.0,1315.0,11.0,11.0,8.0,21.03,1246.0,-8.0,
FG1402.ZCE,20131022,,1315.0,,,,,1315.0,,0.0,0.0,0.0,1246.0,0.0,
FG1402.ZCE,20131023,1308.0,1315.0,1305.0,1322.0,1301.0,1308.0,1306.0,-7.0,-9.0,34.0,88.82,1246.0,0.0,
FG1402.ZCE,20131024,,1306.0,,,,,1306.0,,0.0,0.0,0.0,1246.0,0.0,
FG1402.ZCE,20131025,1308.0,1306.0,1308.0,1308.0,1308.0,1308.0,1308.0,2.0,2.0,2.0,5.23,1246.0,0.0,
FG1402.ZCE,20131028,1296.0,1308.0,1302.0,1303.0,1292.0,1296.0,1300.0,-12.0,-8.0,12.0,31.19,1246.0,0.0,
FG1402.ZCE,20131029,1293.0,1300.0,1295.0,1295.0,1293.0,1293.0,1294.0,-7.0,-6.0,6.0,15.52,1246.0,0.0,
FG1402.ZCE,20131030,1306.0,1294.0,1305.0,1310.0,1293.0,1306.0,1302.0,12.0,8.0,34.0,88.52,1246.0,0.0,
FG1402.ZCE,20131031,1311.0,1302.0,1305.0,1311.0,1305.0,1311.0,1306.0,9.0,4.0,28.0,73.15,1266.0,20.0,
FG1402.ZCE,20131101,1313.0,1306.0,1313.0,1313.0,1313.0,1313.0,1313.0,7.0,7.0,2.0,5.25,1266.0,0.0,
FG1402.ZCE,20131104,1309.0,1313.0,1318.0,1323.0,1309.0,1309.0,1322.0,-4.0,9.0,116.0,306.7,1360.0,94.0,
FG1402.ZCE,20131105,1321.0,1322.0,1319.0,1321.0,1319.0,1321.0,1320.0,-1.0,-2.0,86.0,226.99,1322.0,-38.0,
FG1402.ZCE,20131106,1319.0,1320.0,1320.0,1320.0,1317.0,1319.0,1320.0,-1.0,0.0,56.0,147.79,1322.0,0.0,
FG1402.ZCE,20131107,1320.0,1320.0,1320.0,1320.0,1320.0,1320.0,1320.0,0.0,0.0,2.0,5.28,1320.0,-2.0,
FG1402.ZCE,20131108,1315.0,1320.0,1315.0,1315.0,1315.0,1315.0,1315.0,-5.0,-5.0,8.0,21.04,1322.0,2.0,
FG1402.ZCE,20131111,1310.0,1315.0,1317.0,1317.0,1306.0,1310.0,1311.0,-5.0,-4.0,212.0,555.79,1258.0,-64.0,
FG1402.ZCE,20131112,1309.0,1311.0,1318.0,1318.0,1302.0,1309.0,1308.0,-2.0,-3.0,278.0,727.06,1204.0,-54.0,
FG1402.ZCE,20131113,1306.0,1308.0,1296.0,1309.0,1296.0,1306.0,1303.0,-2.0,-5.0,166.0,432.54,1122.0,-82.0,
FG1402.ZCE,20131114,1310.0,1303.0,1301.0,1310.0,1301.0,1310.0,1306.0,7.0,3.0,24.0,62.7,1112.0,-10.0,
FG1402.ZCE,20131115,1305.0,1306.0,1306.0,1314.0,1305.0,1305.0,1309.0,-1.0,3.0,90.0,235.64,1072.0,-40.0,
FG1402.ZCE,20131118,1295.0,1309.0,1319.0,1319.0,1292.0,1295.0,1305.0,-14.0,-4.0,134.0,349.78,1022.0,-50.0,
FG1402.ZCE,20131119,1309.0,1305.0,1307.0,1309.0,1289.0,1309.0,1299.0,4.0,-6.0,174.0,452.02,988.0,-34.0,
FG1402.ZCE,20131120,1309.0,1299.0,1323.0,1336.0,1309.0,1309.0,1319.0,10.0,20.0,62.0,163.59,972.0,-16.0,
FG1402.ZCE,20131121,1303.0,1319.0,1318.0,1318.0,1302.0,1303.0,1308.0,-16.0,-11.0,258.0,675.09,852.0,-120.0,
FG1402.ZCE,20131122,1305.0,1308.0,1304.0,1305.0,1302.0,1305.0,1304.0,-3.0,-4.0,54.0,140.8,842.0,-10.0,
FG1402.ZCE,20131125,1307.0,1304.0,1311.0,1315.0,1307.0,1307.0,1312.0,3.0,8.0,12.0,31.49,840.0,-2.0,
FG1402.ZCE,20131126,1324.0,1312.0,1313.0,1324.0,1303.0,1324.0,1315.0,12.0,3.0,180.0,473.48,748.0,-92.0,
FG1402.ZCE,20131127,1314.0,1315.0,1323.0,1325.0,1311.0,1314.0,1319.0,-1.0,4.0,18.0,47.49,746.0,-2.0,
FG1402.ZCE,20131128,,1319.0,,,,,1319.0,,0.0,0.0,0.0,746.0,0.0,
FG1402.ZCE,20131129,1317.0,1319.0,1317.0,1317.0,1317.0,1317.0,1317.0,-2.0,-2.0,2.0,5.27,746.0,0.0,
FG1402.ZCE,20131202,1323.0,1317.0,1323.0,1334.0,1318.0,1323.0,1323.0,6.0,6.0,112.0,296.38,646.0,-100.0,
FG1402.ZCE,20131203,1329.0,1323.0,1327.0,1329.0,1327.0,1329.0,1328.0,6.0,5.0,14.0,37.19,640.0,-6.0,
FG1402.ZCE,20131204,1333.0,1328.0,1329.0,1333.0,1329.0,1333.0,1330.0,5.0,2.0,18.0,47.88,644.0,4.0,
FG1402.ZCE,20131205,1321.0,1330.0,1321.0,1321.0,1321.0,1321.0,1321.0,-9.0,-9.0,2.0,5.28,644.0,0.0,
FG1402.ZCE,20131206,,1321.0,,,,,1321.0,,0.0,0.0,0.0,644.0,0.0,
FG1402.ZCE,20131209,1331.0,1321.0,1329.0,1331.0,1329.0,1331.0,1330.0,10.0,9.0,22.0,58.51,640.0,-4.0,
FG1402.ZCE,20131210,1321.0,1330.0,1327.0,1330.0,1321.0,1321.0,1325.0,-9.0,-5.0,48.0,127.17,604.0,-36.0,
FG1402.ZCE,20131211,1328.0,1325.0,1329.0,1331.0,1324.0,1328.0,1328.0,3.0,3.0,258.0,685.29,420.0,-184.0,
FG1402.ZCE,20131212,1353.0,1328.0,1336.0,1371.0,1336.0,1353.0,1354.0,25.0,26.0,22.0,59.56,418.0,-2.0,
FG1402.ZCE,20131213,1339.0,1354.0,1345.0,1349.0,1329.0,1339.0,1337.0,-15.0,-17.0,54.0,144.42,416.0,-2.0,
FG1402.ZCE,20131216,1329.0,1337.0,1326.0,1329.0,1325.0,1329.0,1327.0,-8.0,-10.0,104.0,276.04,416.0,0.0,
FG1402.ZCE,20131217,,1327.0,,,,,1327.0,,0.0,0.0,0.0,416.0,0.0,
FG1402.ZCE,20131218,,1327.0,,,,,1327.0,,0.0,0.0,0.0,416.0,0.0,
FG1402.ZCE,20131219,,1327.0,,,,,1333.0,,6.0,0.0,0.0,416.0,0.0,
FG1402.ZCE,20131220,1330.0,1333.0,1328.0,1335.0,1315.0,1330.0,1328.0,-3.0,-5.0,226.0,600.21,272.0,-144.0,
FG1402.ZCE,20131223,1320.0,1328.0,1328.0,1328.0,1320.0,1320.0,1323.0,-8.0,-5.0,28.0,74.08,250.0,-22.0,
FG1402.ZCE,20131224,1320.0,1323.0,1320.0,1320.0,1320.0,1320.0,1320.0,-3.0,-3.0,2.0,5.28,248.0,-2.0,
FG1402.ZCE,20131225,1327.0,1320.0,1325.0,1327.0,1321.0,1327.0,1324.0,7.0,4.0,20.0,52.94,230.0,-18.0,
FG1402.ZCE,20131226,1330.0,1324.0,1330.0,1330.0,1330.0,1330.0,1330.0,6.0,6.0,4.0,10.64,230.0,0.0,
FG1402.ZCE,20131227,,1330.0,,,,,1330.0,,0.0,0.0,0.0,230.0,0.0,
FG1402.ZCE,20131230,1328.0,1330.0,1343.0,1347.0,1328.0,1328.0,1331.0,-2.0,1.0,154.0,409.93,310.0,80.0,
FG1402.ZCE,20131231,1295.0,1331.0,1329.0,1329.0,1295.0,1295.0,1310.0,-36.0,-21.0,52.0,136.28,284.0,-26.0,
FG1402.ZCE,20140102,,1310.0,,,,,1300.0,,-10.0,0.0,0.0,284.0,0.0,
FG1402.ZCE,20140103,1294.0,1300.0,1294.0,1294.0,1294.0,1294.0,1294.0,-6.0,-6.0,6.0,15.53,278.0,-6.0,
FG1402.ZCE,20140106,1260.0,1294.0,1293.0,1293.0,1260.0,1260.0,1282.0,-34.0,-12.0,78.0,200.0,234.0,-44.0,
FG1402.ZCE,20140107,1241.0,1282.0,1260.0,1260.0,1236.0,1241.0,1248.0,-41.0,-34.0,50.0,124.8,196.0,-38.0,
FG1402.ZCE,20140108,,1248.0,,,,,1248.0,,0.0,0.0,0.0,196.0,0.0,
FG1402.ZCE,20140109,1245.0,1248.0,1228.0,1272.0,1228.0,1245.0,1241.0,-3.0,-7.0,36.0,89.35,186.0,-10.0,
FG1402.ZCE,20140110,,1241.0,,,,,1241.0,,0.0,0.0,0.0,186.0,0.0,
FG1402.ZCE,20140113,1228.0,1241.0,1228.0,1228.0,1228.0,1228.0,1228.0,-13.0,-13.0,2.0,4.91,186.0,0.0,
FG1402.ZCE,20140114,1208.0,1228.0,1217.0,1217.0,1208.0,1208.0,1213.0,-20.0,-15.0,6.0,14.56,184.0,-2.0,
FG1402.ZCE,20140115,1262.0,1213.0,1258.0,1262.0,1258.0,1262.0,1260.0,49.0,47.0,20.0,50.42,176.0,-8.0,
FG1402.ZCE,20140116,1259.0,1260.0,1260.0,1260.0,1259.0,1259.0,1260.0,-1.0,0.0,12.0,30.23,164.0,-12.0,
FG1402.ZCE,20140117,,1260.0,,,,,1257.0,,-3.0,0.0,0.0,164.0,0.0,
FG1402.ZCE,20140120,1225.0,1257.0,1230.0,1231.0,1225.0,1225.0,1228.0,-32.0,-29.0,18.0,44.2,164.0,0.0,
FG1402.ZCE,20140121,1199.0,1228.0,1258.0,1273.0,1195.0,1199.0,1231.0,-29.0,3.0,46.0,113.24,164.0,0.0,
FG1402.ZCE,20140122,1229.0,1231.0,1198.0,1229.0,1198.0,1229.0,1214.0,-2.0,-17.0,24.0,58.25,164.0,0.0,
FG1402.ZCE,20140123,,1214.0,,,,,1214.0,,0.0,0.0,0.0,164.0,0.0,
FG1402.ZCE,20140124,1248.0,1214.0,1219.0,1248.0,1210.0,1248.0,1230.0,34.0,16.0,36.0,88.53,164.0,0.0,
FG1402.ZCE,20140127,1280.0,1230.0,1272.0,1280.0,1272.0,1280.0,1274.0,50.0,44.0,30.0,76.42,158.0,-6.0,
FG1402.ZCE,20140128,1270.0,1274.0,1270.0,1270.0,1270.0,1270.0,1270.0,-4.0,-4.0,4.0,10.16,158.0,0.0,
FG1402.ZCE,20140129,1265.0,1270.0,1223.0,1285.0,1223.0,1265.0,1254.0,-5.0,-16.0,14.0,35.12,158.0,0.0,
FG1402.ZCE,20140130,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140207,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140210,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140211,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140212,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140213,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140214,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140217,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140218,,1254.0,,,,,1254.0,,0.0,0.0,0.0,158.0,0.0,
FG1402.ZCE,20140219,1280.0,1254.0,1280.0,1280.0,1280.0,1280.0,1280.0,26.0,26.0,4.0,10.24,158.0,0.0,
FG1402.ZCE,20140220,,1280.0,,,,,1280.0,,0.0,12.0,30.72,0.0,-158.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1402.ZCE 20130222 1608.0 1615.0 1619.0 1632.0 1598.0 1608.0 1614.0 -7.0 -1.0 28.0 90.37 18.0 18.0
3 FG1402.ZCE 20130225 1618.0 1614.0 1595.0 1623.0 1595.0 1618.0 1613.0 4.0 -1.0 12.0 38.72 22.0 4.0
4 FG1402.ZCE 20130226 1594.0 1613.0 1626.0 1626.0 1594.0 1594.0 1607.0 -19.0 -6.0 38.0 122.16 24.0 2.0
5 FG1402.ZCE 20130227 1603.0 1607.0 1614.0 1615.0 1603.0 1603.0 1611.0 -4.0 4.0 18.0 57.98 26.0 2.0
6 FG1402.ZCE 20130228 1619.0 1611.0 1610.0 1623.0 1606.0 1619.0 1614.0 8.0 3.0 34.0 109.76 22.0 -4.0
7 FG1402.ZCE 20130301 1603.0 1614.0 1608.0 1608.0 1583.0 1603.0 1597.0 -11.0 -17.0 106.0 338.51 42.0 20.0
8 FG1402.ZCE 20130304 1538.0 1597.0 1588.0 1588.0 1538.0 1538.0 1562.0 -59.0 -35.0 38.0 118.7 48.0 6.0
9 FG1402.ZCE 20130305 1521.0 1562.0 1527.0 1529.0 1499.0 1521.0 1514.0 -41.0 -48.0 272.0 823.41 102.0 54.0
10 FG1402.ZCE 20130306 1500.0 1514.0 1529.0 1530.0 1485.0 1500.0 1504.0 -14.0 -10.0 124.0 373.05 126.0 24.0
11 FG1402.ZCE 20130307 1503.0 1504.0 1491.0 1508.0 1490.0 1503.0 1501.0 -1.0 -3.0 82.0 246.13 98.0 -28.0
12 FG1402.ZCE 20130308 1480.0 1501.0 1514.0 1514.0 1465.0 1480.0 1481.0 -21.0 -20.0 162.0 479.87 136.0 38.0
13 FG1402.ZCE 20130311 1473.0 1481.0 1485.0 1485.0 1470.0 1473.0 1478.0 -8.0 -3.0 102.0 301.42 176.0 40.0
14 FG1402.ZCE 20130312 1464.0 1478.0 1470.0 1476.0 1456.0 1464.0 1465.0 -14.0 -13.0 130.0 380.78 214.0 38.0
15 FG1402.ZCE 20130313 1438.0 1465.0 1462.0 1463.0 1422.0 1438.0 1442.0 -27.0 -23.0 118.0 340.27 220.0 6.0
16 FG1402.ZCE 20130314 1434.0 1442.0 1431.0 1434.0 1408.0 1434.0 1425.0 -8.0 -17.0 136.0 387.66 220.0 0.0
17 FG1402.ZCE 20130315 1444.0 1425.0 1436.0 1463.0 1425.0 1444.0 1448.0 19.0 23.0 82.0 237.45 204.0 -16.0
18 FG1402.ZCE 20130318 1437.0 1448.0 1448.0 1459.0 1436.0 1437.0 1446.0 -11.0 -2.0 80.0 231.36 206.0 2.0
19 FG1402.ZCE 20130319 1438.0 1446.0 1436.0 1442.0 1425.0 1438.0 1435.0 -8.0 -11.0 66.0 189.47 192.0 -14.0
20 FG1402.ZCE 20130320 1468.0 1435.0 1438.0 1468.0 1436.0 1468.0 1452.0 33.0 17.0 574.0 1666.66 176.0 -16.0
21 FG1402.ZCE 20130321 1472.0 1452.0 1459.0 1478.0 1455.0 1472.0 1467.0 20.0 15.0 116.0 340.35 182.0 6.0
22 FG1402.ZCE 20130322 1457.0 1467.0 1471.0 1471.0 1453.0 1457.0 1459.0 -10.0 -8.0 72.0 210.12 204.0 22.0
23 FG1402.ZCE 20130325 1467.0 1459.0 1461.0 1467.0 1456.0 1467.0 1463.0 8.0 4.0 40.0 117.0 208.0 4.0
24 FG1402.ZCE 20130326 1445.0 1463.0 1460.0 1465.0 1437.0 1445.0 1450.0 -18.0 -13.0 68.0 197.16 208.0 0.0
25 FG1402.ZCE 20130327 1443.0 1450.0 1443.0 1443.0 1443.0 1443.0 1443.0 -7.0 -7.0 2.0 5.77 208.0 0.0
26 FG1402.ZCE 20130328 1432.0 1443.0 1434.0 1437.0 1430.0 1432.0 1432.0 -11.0 -11.0 24.0 68.76 208.0 0.0
27 FG1402.ZCE 20130329 1425.0 1432.0 1411.0 1431.0 1411.0 1425.0 1424.0 -7.0 -8.0 18.0 51.26 204.0 -4.0
28 FG1402.ZCE 20130401 1400.0 1424.0 1416.0 1418.0 1399.0 1400.0 1411.0 -24.0 -13.0 40.0 112.84 222.0 18.0
29 FG1402.ZCE 20130402 1417.0 1411.0 1413.0 1417.0 1396.0 1417.0 1402.0 6.0 -9.0 46.0 129.01 240.0 18.0
30 FG1402.ZCE 20130403 1421.0 1402.0 1419.0 1421.0 1416.0 1421.0 1420.0 19.0 18.0 10.0 28.39 240.0 0.0
31 FG1402.ZCE 20130408 1428.0 1420.0 1419.0 1428.0 1418.0 1428.0 1422.0 8.0 2.0 10.0 28.44 240.0 0.0
32 FG1402.ZCE 20130409 1440.0 1422.0 1440.0 1450.0 1438.0 1440.0 1441.0 18.0 19.0 46.0 132.53 222.0 -18.0
33 FG1402.ZCE 20130410 1419.0 1441.0 1436.0 1436.0 1419.0 1419.0 1424.0 -22.0 -17.0 10.0 28.49 222.0 0.0
34 FG1402.ZCE 20130411 1413.0 1424.0 1437.0 1437.0 1413.0 1413.0 1422.0 -11.0 -2.0 24.0 68.24 234.0 12.0
35 FG1402.ZCE 20130412 1413.0 1422.0 1419.0 1420.0 1413.0 1413.0 1416.0 -9.0 -6.0 24.0 67.94 246.0 12.0
36 FG1402.ZCE 20130415 1386.0 1416.0 1402.0 1419.0 1371.0 1386.0 1394.0 -30.0 -22.0 48.0 133.8 256.0 10.0
37 FG1402.ZCE 20130416 1395.0 1394.0 1362.0 1395.0 1362.0 1395.0 1380.0 1.0 -14.0 12.0 33.12 258.0 2.0
38 FG1402.ZCE 20130417 1351.0 1380.0 1400.0 1400.0 1327.0 1351.0 1362.0 -29.0 -18.0 102.0 277.84 234.0 -24.0
39 FG1402.ZCE 20130418 1361.0 1362.0 1334.0 1362.0 1334.0 1361.0 1352.0 -1.0 -10.0 102.0 275.79 208.0 -26.0
40 FG1402.ZCE 20130419 1376.0 1352.0 1363.0 1380.0 1354.0 1376.0 1368.0 24.0 16.0 62.0 169.66 200.0 -8.0
41 FG1402.ZCE 20130422 1370.0 1368.0 1386.0 1386.0 1369.0 1370.0 1375.0 2.0 7.0 12.0 33.0 200.0 0.0
42 FG1402.ZCE 20130423 1346.0 1375.0 1367.0 1367.0 1340.0 1346.0 1350.0 -29.0 -25.0 30.0 80.98 204.0 4.0
43 FG1402.ZCE 20130424 1353.0 1350.0 1350.0 1360.0 1328.0 1353.0 1347.0 3.0 -3.0 36.0 97.0 198.0 -6.0
44 FG1402.ZCE 20130425 1361.0 1347.0 1361.0 1362.0 1361.0 1361.0 1361.0 14.0 14.0 12.0 32.67 190.0 -8.0
45 FG1402.ZCE 20130426 1354.0 1361.0 1375.0 1375.0 1352.0 1354.0 1359.0 -7.0 -2.0 26.0 70.67 194.0 4.0
46 FG1402.ZCE 20130502 1344.0 1359.0 1340.0 1346.0 1337.0 1344.0 1342.0 -15.0 -17.0 32.0 85.88 190.0 -4.0
47 FG1402.ZCE 20130503 1376.0 1342.0 1351.0 1388.0 1347.0 1376.0 1371.0 34.0 29.0 184.0 504.42 72.0 -118.0
48 FG1402.ZCE 20130506 1389.0 1371.0 1394.0 1396.0 1385.0 1389.0 1389.0 18.0 18.0 88.0 244.51 60.0 -12.0
49 FG1402.ZCE 20130507 1412.0 1389.0 1382.0 1442.0 1382.0 1412.0 1420.0 23.0 31.0 126.0 357.94 74.0 14.0
50 FG1402.ZCE 20130508 1427.0 1420.0 1424.0 1428.0 1414.0 1427.0 1423.0 7.0 3.0 56.0 159.4 44.0 -30.0
51 FG1402.ZCE 20130509 1420.0 1423.0 1430.0 1430.0 1420.0 1420.0 1426.0 -3.0 3.0 14.0 39.92 44.0 0.0
52 FG1402.ZCE 20130510 1446.0 1426.0 1420.0 1446.0 1420.0 1446.0 1433.0 20.0 7.0 16.0 45.85 42.0 -2.0
53 FG1402.ZCE 20130513 1456.0 1433.0 1451.0 1457.0 1450.0 1456.0 1452.0 23.0 19.0 24.0 69.71 54.0 12.0
54 FG1402.ZCE 20130514 1448.0 1452.0 1454.0 1460.0 1448.0 1448.0 1453.0 -4.0 1.0 30.0 87.18 38.0 -16.0
55 FG1402.ZCE 20130515 1430.0 1453.0 1435.0 1435.0 1425.0 1430.0 1428.0 -23.0 -25.0 18.0 51.42 40.0 2.0
56 FG1402.ZCE 20130516 1470.0 1428.0 1429.0 1486.0 1421.0 1470.0 1457.0 42.0 29.0 28.0 81.61 40.0 0.0
57 FG1402.ZCE 20130517 1484.0 1457.0 1471.0 1487.0 1466.0 1484.0 1474.0 27.0 17.0 60.0 176.9 30.0 -10.0
58 FG1402.ZCE 20130520 1474.0 1474.0 1488.0 1488.0 1474.0 1474.0 1478.0 0.0 4.0 18.0 53.22 36.0 6.0
59 FG1402.ZCE 20130521 1490.0 1478.0 1481.0 1490.0 1471.0 1490.0 1478.0 12.0 0.0 16.0 47.3 32.0 -4.0
60 FG1402.ZCE 20130522 1481.0 1478.0 1489.0 1489.0 1481.0 1481.0 1483.0 3.0 5.0 16.0 47.46 32.0 0.0
61 FG1402.ZCE 20130523 1449.0 1483.0 1462.0 1468.0 1449.0 1449.0 1460.0 -34.0 -23.0 54.0 157.65 48.0 16.0
62 FG1402.ZCE 20130524 1448.0 1460.0 1457.0 1458.0 1445.0 1448.0 1451.0 -12.0 -9.0 40.0 116.12 52.0 4.0
63 FG1402.ZCE 20130527 1449.0 1451.0 1436.0 1449.0 1436.0 1449.0 1443.0 -2.0 -8.0 22.0 63.5 56.0 4.0
64 FG1402.ZCE 20130528 1459.0 1443.0 1446.0 1459.0 1444.0 1459.0 1451.0 16.0 8.0 20.0 58.05 58.0 2.0
65 FG1402.ZCE 20130529 1451.0 1451.0 1466.0 1466.0 1451.0 1451.0 1461.0 0.0 10.0 32.0 93.5 50.0 -8.0
66 FG1402.ZCE 20130530 1433.0 1461.0 1439.0 1440.0 1422.0 1433.0 1427.0 -28.0 -34.0 86.0 245.5 48.0 -2.0
67 FG1402.ZCE 20130531 1410.0 1427.0 1433.0 1433.0 1410.0 1410.0 1415.0 -17.0 -12.0 24.0 67.93 46.0 -2.0
68 FG1402.ZCE 20130603 1415.0 1418.0 3.0 0.0 0.0 46.0 0.0
69 FG1402.ZCE 20130604 1444.0 1418.0 1424.0 1444.0 1424.0 1444.0 1432.0 26.0 14.0 14.0 40.1 44.0 -2.0
70 FG1402.ZCE 20130605 1476.0 1432.0 1452.0 1476.0 1450.0 1476.0 1459.0 44.0 27.0 24.0 70.01 44.0 0.0
71 FG1402.ZCE 20130606 1443.0 1459.0 1464.0 1464.0 1441.0 1443.0 1456.0 -16.0 -3.0 14.0 40.77 42.0 -2.0
72 FG1402.ZCE 20130607 1434.0 1456.0 1455.0 1455.0 1416.0 1434.0 1434.0 -22.0 -22.0 84.0 240.92 58.0 16.0
73 FG1402.ZCE 20130613 1436.0 1434.0 1420.0 1441.0 1420.0 1436.0 1432.0 2.0 -2.0 28.0 80.21 58.0 0.0
74 FG1402.ZCE 20130614 1435.0 1432.0 1448.0 1448.0 1434.0 1435.0 1440.0 3.0 8.0 26.0 74.9 58.0 0.0
75 FG1402.ZCE 20130617 1443.0 1440.0 1436.0 1459.0 1436.0 1443.0 1447.0 3.0 7.0 56.0 162.11 58.0 0.0
76 FG1402.ZCE 20130618 1419.0 1447.0 1445.0 1445.0 1419.0 1419.0 1425.0 -28.0 -22.0 84.0 239.38 60.0 2.0
77 FG1402.ZCE 20130619 1425.0 1425.0 1419.0 1425.0 1410.0 1425.0 1418.0 0.0 -7.0 40.0 113.46 68.0 8.0
78 FG1402.ZCE 20130620 1394.0 1418.0 1427.0 1427.0 1392.0 1394.0 1410.0 -24.0 -8.0 60.0 169.18 88.0 20.0
79 FG1402.ZCE 20130621 1390.0 1410.0 1377.0 1398.0 1371.0 1390.0 1387.0 -20.0 -23.0 206.0 571.36 108.0 20.0
80 FG1402.ZCE 20130624 1372.0 1387.0 1395.0 1395.0 1372.0 1372.0 1379.0 -15.0 -8.0 62.0 171.05 108.0 0.0
81 FG1402.ZCE 20130625 1395.0 1379.0 1377.0 1398.0 1370.0 1395.0 1383.0 16.0 4.0 220.0 608.5 176.0 68.0
82 FG1402.ZCE 20130626 1371.0 1383.0 1392.0 1392.0 1364.0 1371.0 1374.0 -12.0 -9.0 58.0 159.43 184.0 8.0
83 FG1402.ZCE 20130627 1381.0 1374.0 1381.0 1386.0 1378.0 1381.0 1381.0 7.0 7.0 106.0 292.67 182.0 -2.0
84 FG1402.ZCE 20130628 1385.0 1381.0 1387.0 1396.0 1382.0 1385.0 1389.0 4.0 8.0 36.0 100.01 172.0 -10.0
85 FG1402.ZCE 20130701 1388.0 1389.0 1388.0 1388.0 1388.0 1388.0 1388.0 -1.0 -1.0 2.0 5.55 172.0 0.0
86 FG1402.ZCE 20130702 1408.0 1388.0 1408.0 1415.0 1401.0 1408.0 1408.0 20.0 20.0 62.0 174.64 156.0 -16.0
87 FG1402.ZCE 20130703 1414.0 1408.0 1410.0 1414.0 1404.0 1414.0 1408.0 6.0 0.0 42.0 118.24 156.0 0.0
88 FG1402.ZCE 20130704 1411.0 1408.0 1413.0 1417.0 1411.0 1411.0 1412.0 3.0 4.0 30.0 84.74 162.0 6.0
89 FG1402.ZCE 20130705 1402.0 1412.0 1410.0 1412.0 1397.0 1402.0 1403.0 -10.0 -9.0 32.0 89.8 168.0 6.0
90 FG1402.ZCE 20130708 1388.0 1403.0 1388.0 1388.0 1388.0 1388.0 1388.0 -15.0 -15.0 2.0 5.55 168.0 0.0
91 FG1402.ZCE 20130709 1381.0 1388.0 1384.0 1394.0 1381.0 1381.0 1388.0 -7.0 0.0 18.0 49.97 170.0 2.0
92 FG1402.ZCE 20130710 1392.0 1388.0 1371.0 1395.0 1371.0 1392.0 1386.0 4.0 -2.0 48.0 133.05 180.0 10.0
93 FG1402.ZCE 20130711 1414.0 1386.0 1405.0 1436.0 1403.0 1414.0 1418.0 28.0 32.0 64.0 181.5 174.0 -6.0
94 FG1402.ZCE 20130712 1407.0 1418.0 1412.0 1417.0 1407.0 1407.0 1409.0 -11.0 -9.0 38.0 107.12 180.0 6.0
95 FG1402.ZCE 20130715 1391.0 1409.0 1409.0 1409.0 1391.0 1391.0 1404.0 -18.0 -5.0 12.0 33.69 180.0 0.0
96 FG1402.ZCE 20130716 1392.0 1404.0 1391.0 1396.0 1388.0 1392.0 1392.0 -12.0 -12.0 28.0 77.95 192.0 12.0
97 FG1402.ZCE 20130717 1399.0 1392.0 1395.0 1411.0 1388.0 1399.0 1398.0 7.0 6.0 250.0 699.18 184.0 -8.0
98 FG1402.ZCE 20130718 1393.0 1398.0 1395.0 1395.0 1393.0 1393.0 1393.0 -5.0 -5.0 32.0 89.18 188.0 4.0
99 FG1402.ZCE 20130719 1393.0 1393.0 0.0 0.0 0.0 188.0 0.0
100 FG1402.ZCE 20130722 1386.0 1393.0 1382.0 1386.0 1378.0 1386.0 1381.0 -7.0 -12.0 26.0 71.82 186.0 -2.0
101 FG1402.ZCE 20130723 1380.0 1381.0 1369.0 1384.0 1369.0 1380.0 1380.0 -1.0 -1.0 50.0 138.01 204.0 18.0
102 FG1402.ZCE 20130724 1384.0 1380.0 1388.0 1390.0 1378.0 1384.0 1382.0 4.0 2.0 52.0 143.71 178.0 -26.0
103 FG1402.ZCE 20130725 1383.0 1382.0 1387.0 1388.0 1383.0 1383.0 1386.0 1.0 4.0 12.0 33.27 176.0 -2.0
104 FG1402.ZCE 20130726 1382.0 1386.0 1381.0 1382.0 1381.0 1382.0 1382.0 -4.0 -4.0 4.0 11.05 174.0 -2.0
105 FG1402.ZCE 20130729 1363.0 1382.0 1360.0 1364.0 1360.0 1363.0 1361.0 -19.0 -21.0 48.0 130.69 162.0 -12.0
106 FG1402.ZCE 20130730 1363.0 1361.0 1363.0 1364.0 1361.0 1363.0 1363.0 2.0 2.0 22.0 59.95 164.0 2.0
107 FG1402.ZCE 20130731 1366.0 1363.0 1363.0 1370.0 1363.0 1366.0 1368.0 3.0 5.0 28.0 76.59 162.0 -2.0
108 FG1402.ZCE 20130801 1372.0 1368.0 1373.0 1375.0 1372.0 1372.0 1373.0 4.0 5.0 14.0 38.46 160.0 -2.0
109 FG1402.ZCE 20130802 1375.0 1373.0 1376.0 1382.0 1374.0 1375.0 1377.0 2.0 4.0 30.0 82.64 160.0 0.0
110 FG1402.ZCE 20130805 1376.0 1377.0 1376.0 1378.0 1374.0 1376.0 1377.0 -1.0 0.0 26.0 71.6 162.0 2.0
111 FG1402.ZCE 20130806 1372.0 1377.0 1372.0 1374.0 1367.0 1372.0 1370.0 -5.0 -7.0 50.0 137.03 170.0 8.0
112 FG1402.ZCE 20130807 1385.0 1370.0 1374.0 1389.0 1374.0 1385.0 1384.0 15.0 14.0 50.0 138.36 160.0 -10.0
113 FG1402.ZCE 20130808 1396.0 1384.0 1390.0 1396.0 1390.0 1396.0 1391.0 12.0 7.0 130.0 361.75 160.0 0.0
114 FG1402.ZCE 20130809 1398.0 1391.0 1400.0 1402.0 1394.0 1398.0 1397.0 7.0 6.0 96.0 268.28 186.0 26.0
115 FG1402.ZCE 20130812 1423.0 1397.0 1404.0 1423.0 1404.0 1423.0 1417.0 26.0 20.0 398.0 1127.6 428.0 242.0
116 FG1402.ZCE 20130813 1425.0 1417.0 1422.0 1435.0 1416.0 1425.0 1421.0 8.0 4.0 670.0 1903.67 838.0 410.0
117 FG1402.ZCE 20130814 1427.0 1421.0 1426.0 1439.0 1422.0 1427.0 1430.0 6.0 9.0 434.0 1241.42 790.0 -48.0
118 FG1402.ZCE 20130815 1426.0 1430.0 1430.0 1431.0 1424.0 1426.0 1429.0 -4.0 -1.0 256.0 731.61 674.0 -116.0
119 FG1402.ZCE 20130816 1422.0 1429.0 1427.0 1427.0 1412.0 1422.0 1421.0 -7.0 -8.0 502.0 1427.16 698.0 24.0
120 FG1402.ZCE 20130819 1449.0 1421.0 1426.0 1457.0 1426.0 1449.0 1446.0 28.0 25.0 422.0 1220.24 888.0 190.0
121 FG1402.ZCE 20130820 1427.0 1446.0 1453.0 1453.0 1422.0 1427.0 1431.0 -19.0 -15.0 138.0 394.84 974.0 86.0
122 FG1402.ZCE 20130821 1425.0 1431.0 1428.0 1430.0 1420.0 1425.0 1424.0 -6.0 -7.0 130.0 370.36 1048.0 74.0
123 FG1402.ZCE 20130822 1421.0 1424.0 1425.0 1429.0 1421.0 1421.0 1426.0 -3.0 2.0 42.0 119.78 1038.0 -10.0
124 FG1402.ZCE 20130823 1428.0 1426.0 1425.0 1431.0 1408.0 1428.0 1426.0 2.0 0.0 264.0 752.92 1162.0 124.0
125 FG1402.ZCE 20130826 1446.0 1426.0 1441.0 1448.0 1435.0 1446.0 1444.0 20.0 18.0 354.0 1022.04 1240.0 78.0
126 FG1402.ZCE 20130827 1444.0 1444.0 1436.0 1445.0 1436.0 1444.0 1441.0 0.0 -3.0 10.0 28.82 1240.0 0.0
127 FG1402.ZCE 20130828 1413.0 1441.0 1448.0 1459.0 1413.0 1413.0 1440.0 -28.0 -1.0 96.0 276.53 1246.0 6.0
128 FG1402.ZCE 20130829 1393.0 1440.0 1416.0 1416.0 1386.0 1393.0 1402.0 -47.0 -38.0 74.0 207.46 1262.0 16.0
129 FG1402.ZCE 20130830 1385.0 1402.0 1390.0 1394.0 1381.0 1385.0 1390.0 -17.0 -12.0 152.0 422.43 1354.0 92.0
130 FG1402.ZCE 20130902 1395.0 1390.0 1393.0 1397.0 1383.0 1395.0 1392.0 5.0 2.0 124.0 345.21 1356.0 2.0
131 FG1402.ZCE 20130903 1386.0 1392.0 1394.0 1394.0 1383.0 1386.0 1387.0 -6.0 -5.0 40.0 110.92 1358.0 2.0
132 FG1402.ZCE 20130904 1380.0 1387.0 1386.0 1389.0 1380.0 1380.0 1385.0 -7.0 -2.0 26.0 72.02 1356.0 -2.0
133 FG1402.ZCE 20130905 1375.0 1385.0 1382.0 1382.0 1375.0 1375.0 1378.0 -10.0 -7.0 12.0 33.08 1356.0 0.0
134 FG1402.ZCE 20130906 1382.0 1378.0 1381.0 1383.0 1378.0 1382.0 1380.0 4.0 2.0 34.0 93.86 1364.0 8.0
135 FG1402.ZCE 20130909 1385.0 1380.0 1388.0 1388.0 1384.0 1385.0 1386.0 5.0 6.0 6.0 16.63 1364.0 0.0
136 FG1402.ZCE 20130910 1379.0 1386.0 1380.0 1380.0 1379.0 1379.0 1380.0 -7.0 -6.0 6.0 16.56 1364.0 0.0
137 FG1402.ZCE 20130911 1395.0 1380.0 1385.0 1395.0 1385.0 1395.0 1390.0 15.0 10.0 8.0 22.24 1364.0 0.0
138 FG1402.ZCE 20130912 1386.0 1390.0 1389.0 1389.0 1382.0 1386.0 1387.0 -4.0 -3.0 16.0 44.38 1374.0 10.0
139 FG1402.ZCE 20130913 1384.0 1387.0 1390.0 1390.0 1384.0 1384.0 1386.0 -3.0 -1.0 72.0 199.59 1424.0 50.0
140 FG1402.ZCE 20130916 1378.0 1386.0 1388.0 1389.0 1375.0 1378.0 1386.0 -8.0 0.0 92.0 255.06 1428.0 4.0
141 FG1402.ZCE 20130917 1350.0 1386.0 1359.0 1368.0 1346.0 1350.0 1352.0 -36.0 -34.0 300.0 810.97 1408.0 -20.0
142 FG1402.ZCE 20130918 1346.0 1352.0 1346.0 1346.0 1346.0 1346.0 1346.0 -6.0 -6.0 4.0 10.77 1408.0 0.0
143 FG1402.ZCE 20130923 1354.0 1346.0 1340.0 1357.0 1336.0 1354.0 1346.0 8.0 0.0 518.0 1394.46 1534.0 126.0
144 FG1402.ZCE 20130924 1346.0 1346.0 1356.0 1356.0 1346.0 1346.0 1351.0 0.0 5.0 22.0 59.45 1526.0 -8.0
145 FG1402.ZCE 20130925 1340.0 1351.0 1346.0 1348.0 1340.0 1340.0 1345.0 -11.0 -6.0 28.0 75.34 1524.0 -2.0
146 FG1402.ZCE 20130926 1343.0 1345.0 1343.0 1345.0 1331.0 1343.0 1336.0 -2.0 -9.0 232.0 620.09 1388.0 -136.0
147 FG1402.ZCE 20130927 1331.0 1336.0 1338.0 1338.0 1330.0 1331.0 1333.0 -5.0 -3.0 82.0 218.56 1312.0 -76.0
148 FG1402.ZCE 20130930 1315.0 1333.0 1323.0 1326.0 1315.0 1315.0 1321.0 -18.0 -12.0 10.0 26.41 1316.0 4.0
149 FG1402.ZCE 20131008 1318.0 1321.0 1316.0 1318.0 1310.0 1318.0 1314.0 -3.0 -7.0 34.0 89.36 1314.0 -2.0
150 FG1402.ZCE 20131009 1330.0 1314.0 1328.0 1332.0 1328.0 1330.0 1329.0 16.0 15.0 90.0 239.27 1350.0 36.0
151 FG1402.ZCE 20131010 1326.0 1329.0 1328.0 1328.0 1326.0 1326.0 1328.0 -3.0 -1.0 10.0 26.55 1352.0 2.0
152 FG1402.ZCE 20131011 1330.0 1328.0 1333.0 1333.0 1329.0 1330.0 1331.0 2.0 3.0 8.0 21.3 1352.0 0.0
153 FG1402.ZCE 20131014 1324.0 1331.0 1320.0 1324.0 1319.0 1324.0 1322.0 -7.0 -9.0 20.0 52.86 1360.0 8.0
154 FG1402.ZCE 20131015 1328.0 1322.0 1329.0 1335.0 1326.0 1328.0 1327.0 6.0 5.0 114.0 302.6 1326.0 -34.0
155 FG1402.ZCE 20131016 1323.0 1327.0 1323.0 1332.0 1316.0 1323.0 1324.0 -4.0 -3.0 134.0 354.92 1282.0 -44.0
156 FG1402.ZCE 20131017 1307.0 1324.0 1325.0 1325.0 1304.0 1307.0 1310.0 -17.0 -14.0 48.0 125.79 1260.0 -22.0
157 FG1402.ZCE 20131018 1301.0 1310.0 1306.0 1306.0 1301.0 1301.0 1304.0 -9.0 -6.0 12.0 31.29 1254.0 -6.0
158 FG1402.ZCE 20131021 1315.0 1304.0 1319.0 1319.0 1309.0 1315.0 1315.0 11.0 11.0 8.0 21.03 1246.0 -8.0
159 FG1402.ZCE 20131022 1315.0 1315.0 0.0 0.0 0.0 1246.0 0.0
160 FG1402.ZCE 20131023 1308.0 1315.0 1305.0 1322.0 1301.0 1308.0 1306.0 -7.0 -9.0 34.0 88.82 1246.0 0.0
161 FG1402.ZCE 20131024 1306.0 1306.0 0.0 0.0 0.0 1246.0 0.0
162 FG1402.ZCE 20131025 1308.0 1306.0 1308.0 1308.0 1308.0 1308.0 1308.0 2.0 2.0 2.0 5.23 1246.0 0.0
163 FG1402.ZCE 20131028 1296.0 1308.0 1302.0 1303.0 1292.0 1296.0 1300.0 -12.0 -8.0 12.0 31.19 1246.0 0.0
164 FG1402.ZCE 20131029 1293.0 1300.0 1295.0 1295.0 1293.0 1293.0 1294.0 -7.0 -6.0 6.0 15.52 1246.0 0.0
165 FG1402.ZCE 20131030 1306.0 1294.0 1305.0 1310.0 1293.0 1306.0 1302.0 12.0 8.0 34.0 88.52 1246.0 0.0
166 FG1402.ZCE 20131031 1311.0 1302.0 1305.0 1311.0 1305.0 1311.0 1306.0 9.0 4.0 28.0 73.15 1266.0 20.0
167 FG1402.ZCE 20131101 1313.0 1306.0 1313.0 1313.0 1313.0 1313.0 1313.0 7.0 7.0 2.0 5.25 1266.0 0.0
168 FG1402.ZCE 20131104 1309.0 1313.0 1318.0 1323.0 1309.0 1309.0 1322.0 -4.0 9.0 116.0 306.7 1360.0 94.0
169 FG1402.ZCE 20131105 1321.0 1322.0 1319.0 1321.0 1319.0 1321.0 1320.0 -1.0 -2.0 86.0 226.99 1322.0 -38.0
170 FG1402.ZCE 20131106 1319.0 1320.0 1320.0 1320.0 1317.0 1319.0 1320.0 -1.0 0.0 56.0 147.79 1322.0 0.0
171 FG1402.ZCE 20131107 1320.0 1320.0 1320.0 1320.0 1320.0 1320.0 1320.0 0.0 0.0 2.0 5.28 1320.0 -2.0
172 FG1402.ZCE 20131108 1315.0 1320.0 1315.0 1315.0 1315.0 1315.0 1315.0 -5.0 -5.0 8.0 21.04 1322.0 2.0
173 FG1402.ZCE 20131111 1310.0 1315.0 1317.0 1317.0 1306.0 1310.0 1311.0 -5.0 -4.0 212.0 555.79 1258.0 -64.0
174 FG1402.ZCE 20131112 1309.0 1311.0 1318.0 1318.0 1302.0 1309.0 1308.0 -2.0 -3.0 278.0 727.06 1204.0 -54.0
175 FG1402.ZCE 20131113 1306.0 1308.0 1296.0 1309.0 1296.0 1306.0 1303.0 -2.0 -5.0 166.0 432.54 1122.0 -82.0
176 FG1402.ZCE 20131114 1310.0 1303.0 1301.0 1310.0 1301.0 1310.0 1306.0 7.0 3.0 24.0 62.7 1112.0 -10.0
177 FG1402.ZCE 20131115 1305.0 1306.0 1306.0 1314.0 1305.0 1305.0 1309.0 -1.0 3.0 90.0 235.64 1072.0 -40.0
178 FG1402.ZCE 20131118 1295.0 1309.0 1319.0 1319.0 1292.0 1295.0 1305.0 -14.0 -4.0 134.0 349.78 1022.0 -50.0
179 FG1402.ZCE 20131119 1309.0 1305.0 1307.0 1309.0 1289.0 1309.0 1299.0 4.0 -6.0 174.0 452.02 988.0 -34.0
180 FG1402.ZCE 20131120 1309.0 1299.0 1323.0 1336.0 1309.0 1309.0 1319.0 10.0 20.0 62.0 163.59 972.0 -16.0
181 FG1402.ZCE 20131121 1303.0 1319.0 1318.0 1318.0 1302.0 1303.0 1308.0 -16.0 -11.0 258.0 675.09 852.0 -120.0
182 FG1402.ZCE 20131122 1305.0 1308.0 1304.0 1305.0 1302.0 1305.0 1304.0 -3.0 -4.0 54.0 140.8 842.0 -10.0
183 FG1402.ZCE 20131125 1307.0 1304.0 1311.0 1315.0 1307.0 1307.0 1312.0 3.0 8.0 12.0 31.49 840.0 -2.0
184 FG1402.ZCE 20131126 1324.0 1312.0 1313.0 1324.0 1303.0 1324.0 1315.0 12.0 3.0 180.0 473.48 748.0 -92.0
185 FG1402.ZCE 20131127 1314.0 1315.0 1323.0 1325.0 1311.0 1314.0 1319.0 -1.0 4.0 18.0 47.49 746.0 -2.0
186 FG1402.ZCE 20131128 1319.0 1319.0 0.0 0.0 0.0 746.0 0.0
187 FG1402.ZCE 20131129 1317.0 1319.0 1317.0 1317.0 1317.0 1317.0 1317.0 -2.0 -2.0 2.0 5.27 746.0 0.0
188 FG1402.ZCE 20131202 1323.0 1317.0 1323.0 1334.0 1318.0 1323.0 1323.0 6.0 6.0 112.0 296.38 646.0 -100.0
189 FG1402.ZCE 20131203 1329.0 1323.0 1327.0 1329.0 1327.0 1329.0 1328.0 6.0 5.0 14.0 37.19 640.0 -6.0
190 FG1402.ZCE 20131204 1333.0 1328.0 1329.0 1333.0 1329.0 1333.0 1330.0 5.0 2.0 18.0 47.88 644.0 4.0
191 FG1402.ZCE 20131205 1321.0 1330.0 1321.0 1321.0 1321.0 1321.0 1321.0 -9.0 -9.0 2.0 5.28 644.0 0.0
192 FG1402.ZCE 20131206 1321.0 1321.0 0.0 0.0 0.0 644.0 0.0
193 FG1402.ZCE 20131209 1331.0 1321.0 1329.0 1331.0 1329.0 1331.0 1330.0 10.0 9.0 22.0 58.51 640.0 -4.0
194 FG1402.ZCE 20131210 1321.0 1330.0 1327.0 1330.0 1321.0 1321.0 1325.0 -9.0 -5.0 48.0 127.17 604.0 -36.0
195 FG1402.ZCE 20131211 1328.0 1325.0 1329.0 1331.0 1324.0 1328.0 1328.0 3.0 3.0 258.0 685.29 420.0 -184.0
196 FG1402.ZCE 20131212 1353.0 1328.0 1336.0 1371.0 1336.0 1353.0 1354.0 25.0 26.0 22.0 59.56 418.0 -2.0
197 FG1402.ZCE 20131213 1339.0 1354.0 1345.0 1349.0 1329.0 1339.0 1337.0 -15.0 -17.0 54.0 144.42 416.0 -2.0
198 FG1402.ZCE 20131216 1329.0 1337.0 1326.0 1329.0 1325.0 1329.0 1327.0 -8.0 -10.0 104.0 276.04 416.0 0.0
199 FG1402.ZCE 20131217 1327.0 1327.0 0.0 0.0 0.0 416.0 0.0
200 FG1402.ZCE 20131218 1327.0 1327.0 0.0 0.0 0.0 416.0 0.0
201 FG1402.ZCE 20131219 1327.0 1333.0 6.0 0.0 0.0 416.0 0.0
202 FG1402.ZCE 20131220 1330.0 1333.0 1328.0 1335.0 1315.0 1330.0 1328.0 -3.0 -5.0 226.0 600.21 272.0 -144.0
203 FG1402.ZCE 20131223 1320.0 1328.0 1328.0 1328.0 1320.0 1320.0 1323.0 -8.0 -5.0 28.0 74.08 250.0 -22.0
204 FG1402.ZCE 20131224 1320.0 1323.0 1320.0 1320.0 1320.0 1320.0 1320.0 -3.0 -3.0 2.0 5.28 248.0 -2.0
205 FG1402.ZCE 20131225 1327.0 1320.0 1325.0 1327.0 1321.0 1327.0 1324.0 7.0 4.0 20.0 52.94 230.0 -18.0
206 FG1402.ZCE 20131226 1330.0 1324.0 1330.0 1330.0 1330.0 1330.0 1330.0 6.0 6.0 4.0 10.64 230.0 0.0
207 FG1402.ZCE 20131227 1330.0 1330.0 0.0 0.0 0.0 230.0 0.0
208 FG1402.ZCE 20131230 1328.0 1330.0 1343.0 1347.0 1328.0 1328.0 1331.0 -2.0 1.0 154.0 409.93 310.0 80.0
209 FG1402.ZCE 20131231 1295.0 1331.0 1329.0 1329.0 1295.0 1295.0 1310.0 -36.0 -21.0 52.0 136.28 284.0 -26.0
210 FG1402.ZCE 20140102 1310.0 1300.0 -10.0 0.0 0.0 284.0 0.0
211 FG1402.ZCE 20140103 1294.0 1300.0 1294.0 1294.0 1294.0 1294.0 1294.0 -6.0 -6.0 6.0 15.53 278.0 -6.0
212 FG1402.ZCE 20140106 1260.0 1294.0 1293.0 1293.0 1260.0 1260.0 1282.0 -34.0 -12.0 78.0 200.0 234.0 -44.0
213 FG1402.ZCE 20140107 1241.0 1282.0 1260.0 1260.0 1236.0 1241.0 1248.0 -41.0 -34.0 50.0 124.8 196.0 -38.0
214 FG1402.ZCE 20140108 1248.0 1248.0 0.0 0.0 0.0 196.0 0.0
215 FG1402.ZCE 20140109 1245.0 1248.0 1228.0 1272.0 1228.0 1245.0 1241.0 -3.0 -7.0 36.0 89.35 186.0 -10.0
216 FG1402.ZCE 20140110 1241.0 1241.0 0.0 0.0 0.0 186.0 0.0
217 FG1402.ZCE 20140113 1228.0 1241.0 1228.0 1228.0 1228.0 1228.0 1228.0 -13.0 -13.0 2.0 4.91 186.0 0.0
218 FG1402.ZCE 20140114 1208.0 1228.0 1217.0 1217.0 1208.0 1208.0 1213.0 -20.0 -15.0 6.0 14.56 184.0 -2.0
219 FG1402.ZCE 20140115 1262.0 1213.0 1258.0 1262.0 1258.0 1262.0 1260.0 49.0 47.0 20.0 50.42 176.0 -8.0
220 FG1402.ZCE 20140116 1259.0 1260.0 1260.0 1260.0 1259.0 1259.0 1260.0 -1.0 0.0 12.0 30.23 164.0 -12.0
221 FG1402.ZCE 20140117 1260.0 1257.0 -3.0 0.0 0.0 164.0 0.0
222 FG1402.ZCE 20140120 1225.0 1257.0 1230.0 1231.0 1225.0 1225.0 1228.0 -32.0 -29.0 18.0 44.2 164.0 0.0
223 FG1402.ZCE 20140121 1199.0 1228.0 1258.0 1273.0 1195.0 1199.0 1231.0 -29.0 3.0 46.0 113.24 164.0 0.0
224 FG1402.ZCE 20140122 1229.0 1231.0 1198.0 1229.0 1198.0 1229.0 1214.0 -2.0 -17.0 24.0 58.25 164.0 0.0
225 FG1402.ZCE 20140123 1214.0 1214.0 0.0 0.0 0.0 164.0 0.0
226 FG1402.ZCE 20140124 1248.0 1214.0 1219.0 1248.0 1210.0 1248.0 1230.0 34.0 16.0 36.0 88.53 164.0 0.0
227 FG1402.ZCE 20140127 1280.0 1230.0 1272.0 1280.0 1272.0 1280.0 1274.0 50.0 44.0 30.0 76.42 158.0 -6.0
228 FG1402.ZCE 20140128 1270.0 1274.0 1270.0 1270.0 1270.0 1270.0 1270.0 -4.0 -4.0 4.0 10.16 158.0 0.0
229 FG1402.ZCE 20140129 1265.0 1270.0 1223.0 1285.0 1223.0 1265.0 1254.0 -5.0 -16.0 14.0 35.12 158.0 0.0
230 FG1402.ZCE 20140130 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
231 FG1402.ZCE 20140207 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
232 FG1402.ZCE 20140210 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
233 FG1402.ZCE 20140211 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
234 FG1402.ZCE 20140212 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
235 FG1402.ZCE 20140213 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
236 FG1402.ZCE 20140214 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
237 FG1402.ZCE 20140217 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
238 FG1402.ZCE 20140218 1254.0 1254.0 0.0 0.0 0.0 158.0 0.0
239 FG1402.ZCE 20140219 1280.0 1254.0 1280.0 1280.0 1280.0 1280.0 1280.0 26.0 26.0 4.0 10.24 158.0 0.0
240 FG1402.ZCE 20140220 1280.0 1280.0 0.0 12.0 30.72 0.0 -158.0
data/FG/FG1403.csv
+241
View File
@@ -0,0 +1,241 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1403.ZCE,20130315,1446.0,1425.0,1435.0,1455.0,1435.0,1446.0,1450.0,21.0,25.0,24.0,69.61,14.0,14.0,
FG1403.ZCE,20130318,1435.0,1450.0,1445.0,1460.0,1435.0,1435.0,1447.0,-15.0,-3.0,40.0,115.74,38.0,24.0,
FG1403.ZCE,20130319,1445.0,1447.0,1434.0,1445.0,1433.0,1445.0,1438.0,-2.0,-9.0,38.0,109.27,52.0,14.0,
FG1403.ZCE,20130320,1471.0,1438.0,1446.0,1471.0,1442.0,1471.0,1454.0,33.0,16.0,44.0,127.92,58.0,6.0,
FG1403.ZCE,20130321,1475.0,1454.0,1483.0,1483.0,1467.0,1475.0,1473.0,21.0,19.0,28.0,82.48,54.0,-4.0,
FG1403.ZCE,20130322,1464.0,1473.0,1471.0,1472.0,1458.0,1464.0,1463.0,-9.0,-10.0,28.0,81.9,48.0,-6.0,
FG1403.ZCE,20130325,1468.0,1463.0,1468.0,1469.0,1468.0,1468.0,1468.0,5.0,5.0,10.0,29.36,48.0,0.0,
FG1403.ZCE,20130326,1449.0,1468.0,1469.0,1469.0,1446.0,1449.0,1450.0,-19.0,-18.0,18.0,52.2,46.0,-2.0,
FG1403.ZCE,20130327,1443.0,1450.0,1445.0,1445.0,1443.0,1443.0,1444.0,-7.0,-6.0,4.0,11.55,48.0,2.0,
FG1403.ZCE,20130328,1431.0,1444.0,1440.0,1440.0,1431.0,1431.0,1438.0,-13.0,-6.0,28.0,80.53,48.0,0.0,
FG1403.ZCE,20130329,,1438.0,,,,,1433.0,,-5.0,0.0,0.0,48.0,0.0,
FG1403.ZCE,20130401,1407.0,1433.0,1426.0,1426.0,1407.0,1407.0,1417.0,-26.0,-16.0,54.0,153.06,48.0,0.0,
FG1403.ZCE,20130402,1419.0,1417.0,1410.0,1419.0,1402.0,1419.0,1409.0,2.0,-8.0,32.0,90.16,54.0,6.0,
FG1403.ZCE,20130403,1420.0,1409.0,1423.0,1423.0,1420.0,1420.0,1422.0,11.0,13.0,6.0,17.06,56.0,2.0,
FG1403.ZCE,20130408,1442.0,1422.0,1410.0,1442.0,1410.0,1442.0,1425.0,20.0,3.0,12.0,34.2,58.0,2.0,
FG1403.ZCE,20130409,1449.0,1425.0,1449.0,1452.0,1447.0,1449.0,1449.0,24.0,24.0,22.0,63.74,50.0,-8.0,
FG1403.ZCE,20130410,1431.0,1449.0,1439.0,1442.0,1427.0,1431.0,1435.0,-18.0,-14.0,34.0,97.6,44.0,-6.0,
FG1403.ZCE,20130411,1420.0,1435.0,1436.0,1436.0,1420.0,1420.0,1426.0,-15.0,-9.0,6.0,17.11,42.0,-2.0,
FG1403.ZCE,20130412,1423.0,1426.0,1421.0,1423.0,1419.0,1423.0,1421.0,-3.0,-5.0,14.0,39.79,44.0,2.0,
FG1403.ZCE,20130415,1389.0,1421.0,1417.0,1417.0,1384.0,1389.0,1396.0,-32.0,-25.0,28.0,78.15,42.0,-2.0,
FG1403.ZCE,20130416,1393.0,1396.0,1375.0,1396.0,1375.0,1393.0,1389.0,-3.0,-7.0,14.0,38.9,36.0,-6.0,
FG1403.ZCE,20130417,1359.0,1389.0,1396.0,1396.0,1334.0,1359.0,1353.0,-30.0,-36.0,14.0,37.89,38.0,2.0,
FG1403.ZCE,20130418,1367.0,1353.0,1348.0,1368.0,1347.0,1367.0,1364.0,14.0,11.0,50.0,136.42,34.0,-4.0,
FG1403.ZCE,20130419,1384.0,1364.0,1368.0,1384.0,1362.0,1384.0,1373.0,20.0,9.0,42.0,115.3,30.0,-4.0,
FG1403.ZCE,20130422,1377.0,1373.0,1377.0,1377.0,1377.0,1377.0,1377.0,4.0,4.0,2.0,5.51,30.0,0.0,
FG1403.ZCE,20130423,1353.0,1377.0,1356.0,1356.0,1349.0,1353.0,1352.0,-24.0,-25.0,12.0,32.45,32.0,2.0,
FG1403.ZCE,20130424,1341.0,1352.0,1355.0,1355.0,1341.0,1341.0,1350.0,-11.0,-2.0,6.0,16.2,30.0,-2.0,
FG1403.ZCE,20130425,,1350.0,,,,,1365.0,,15.0,0.0,0.0,30.0,0.0,
FG1403.ZCE,20130426,1375.0,1365.0,1376.0,1379.0,1375.0,1375.0,1377.0,10.0,12.0,8.0,22.03,30.0,0.0,
FG1403.ZCE,20130502,,1377.0,,,,,1355.0,,-22.0,0.0,0.0,30.0,0.0,
FG1403.ZCE,20130503,1384.0,1355.0,1366.0,1384.0,1366.0,1384.0,1377.0,29.0,22.0,6.0,16.52,28.0,-2.0,
FG1403.ZCE,20130506,1393.0,1377.0,1402.0,1402.0,1393.0,1393.0,1398.0,16.0,21.0,6.0,16.77,28.0,0.0,
FG1403.ZCE,20130507,1419.0,1398.0,1393.0,1449.0,1393.0,1419.0,1427.0,21.0,29.0,26.0,74.23,26.0,-2.0,
FG1403.ZCE,20130508,1430.0,1427.0,1423.0,1430.0,1423.0,1430.0,1425.0,3.0,-2.0,6.0,17.1,24.0,-2.0,
FG1403.ZCE,20130509,1430.0,1425.0,1436.0,1436.0,1430.0,1430.0,1433.0,5.0,8.0,4.0,11.46,24.0,0.0,
FG1403.ZCE,20130510,1448.0,1433.0,1430.0,1448.0,1423.0,1448.0,1435.0,15.0,2.0,36.0,103.31,26.0,2.0,
FG1403.ZCE,20130513,1462.0,1435.0,1449.0,1462.0,1449.0,1462.0,1454.0,27.0,19.0,16.0,46.54,28.0,2.0,
FG1403.ZCE,20130514,1450.0,1454.0,1456.0,1458.0,1448.0,1450.0,1451.0,-4.0,-3.0,18.0,52.24,28.0,0.0,
FG1403.ZCE,20130515,1432.0,1451.0,1445.0,1446.0,1432.0,1432.0,1442.0,-19.0,-9.0,16.0,46.15,22.0,-6.0,
FG1403.ZCE,20130516,1475.0,1442.0,1428.0,1480.0,1428.0,1475.0,1461.0,33.0,19.0,18.0,52.6,22.0,0.0,
FG1403.ZCE,20130517,1498.0,1461.0,1484.0,1499.0,1480.0,1498.0,1489.0,37.0,28.0,32.0,95.29,36.0,14.0,
FG1403.ZCE,20130520,1493.0,1489.0,1496.0,1496.0,1486.0,1493.0,1492.0,4.0,3.0,12.0,35.8,36.0,0.0,
FG1403.ZCE,20130521,1499.0,1492.0,1493.0,1499.0,1488.0,1499.0,1493.0,7.0,1.0,12.0,35.84,28.0,-8.0,
FG1403.ZCE,20130522,1496.0,1493.0,1503.0,1503.0,1496.0,1496.0,1499.0,3.0,6.0,8.0,23.99,24.0,-4.0,
FG1403.ZCE,20130523,1456.0,1499.0,1474.0,1474.0,1455.0,1456.0,1463.0,-43.0,-36.0,34.0,99.51,44.0,20.0,
FG1403.ZCE,20130524,1463.0,1463.0,1464.0,1465.0,1458.0,1463.0,1461.0,0.0,-2.0,20.0,58.42,58.0,14.0,
FG1403.ZCE,20130527,1466.0,1461.0,1455.0,1473.0,1455.0,1466.0,1460.0,5.0,-1.0,40.0,116.82,66.0,8.0,
FG1403.ZCE,20130528,1466.0,1460.0,1460.0,1466.0,1457.0,1466.0,1461.0,6.0,1.0,6.0,17.53,66.0,0.0,
FG1403.ZCE,20130529,1470.0,1461.0,1470.0,1470.0,1470.0,1470.0,1470.0,9.0,9.0,2.0,5.88,66.0,0.0,
FG1403.ZCE,20130530,1433.0,1470.0,1448.0,1449.0,1431.0,1433.0,1439.0,-37.0,-31.0,44.0,126.59,56.0,-10.0,
FG1403.ZCE,20130531,1432.0,1439.0,1448.0,1448.0,1432.0,1432.0,1440.0,-7.0,1.0,8.0,23.03,52.0,-4.0,
FG1403.ZCE,20130603,1423.0,1440.0,1425.0,1425.0,1423.0,1423.0,1424.0,-17.0,-16.0,4.0,11.39,52.0,0.0,
FG1403.ZCE,20130604,1447.0,1424.0,1432.0,1447.0,1432.0,1447.0,1440.0,23.0,16.0,6.0,17.28,58.0,6.0,
FG1403.ZCE,20130605,1476.0,1440.0,1473.0,1476.0,1465.0,1476.0,1471.0,36.0,31.0,8.0,23.53,62.0,4.0,
FG1403.ZCE,20130606,1470.0,1471.0,1471.0,1475.0,1470.0,1470.0,1472.0,-1.0,1.0,6.0,17.66,60.0,-2.0,
FG1403.ZCE,20130607,1448.0,1472.0,1465.0,1465.0,1428.0,1448.0,1438.0,-24.0,-34.0,44.0,126.54,92.0,32.0,
FG1403.ZCE,20130613,,1438.0,,,,,1445.0,,7.0,0.0,0.0,92.0,0.0,
FG1403.ZCE,20130614,,1445.0,,,,,1446.0,,1.0,0.0,0.0,92.0,0.0,
FG1403.ZCE,20130617,1453.0,1446.0,1461.0,1461.0,1453.0,1453.0,1455.0,7.0,9.0,14.0,40.74,98.0,6.0,
FG1403.ZCE,20130618,1436.0,1455.0,1456.0,1456.0,1432.0,1436.0,1438.0,-19.0,-17.0,14.0,40.27,98.0,0.0,
FG1403.ZCE,20130619,1433.0,1438.0,1433.0,1433.0,1433.0,1433.0,1433.0,-5.0,-5.0,2.0,5.73,96.0,-2.0,
FG1403.ZCE,20130620,1414.0,1433.0,1414.0,1414.0,1414.0,1414.0,1414.0,-19.0,-19.0,2.0,5.66,94.0,-2.0,
FG1403.ZCE,20130621,,1414.0,,,,,1409.0,,-5.0,0.0,0.0,94.0,0.0,
FG1403.ZCE,20130624,1384.0,1409.0,1390.0,1392.0,1384.0,1384.0,1389.0,-25.0,-20.0,18.0,50.02,108.0,14.0,
FG1403.ZCE,20130625,1407.0,1389.0,1393.0,1407.0,1384.0,1407.0,1393.0,18.0,4.0,10.0,27.86,112.0,4.0,
FG1403.ZCE,20130626,1382.0,1393.0,1404.0,1404.0,1382.0,1382.0,1393.0,-11.0,0.0,4.0,11.14,112.0,0.0,
FG1403.ZCE,20130627,1392.0,1393.0,1388.0,1392.0,1388.0,1392.0,1390.0,-1.0,-3.0,4.0,11.12,112.0,0.0,
FG1403.ZCE,20130628,1403.0,1390.0,1394.0,1403.0,1394.0,1403.0,1399.0,13.0,9.0,24.0,67.15,112.0,0.0,
FG1403.ZCE,20130701,1396.0,1399.0,1396.0,1396.0,1396.0,1396.0,1396.0,-3.0,-3.0,4.0,11.17,116.0,4.0,
FG1403.ZCE,20130702,1419.0,1396.0,1418.0,1419.0,1416.0,1419.0,1418.0,23.0,22.0,12.0,34.03,118.0,2.0,
FG1403.ZCE,20130703,1425.0,1418.0,1407.0,1425.0,1407.0,1425.0,1418.0,7.0,0.0,44.0,124.8,122.0,4.0,
FG1403.ZCE,20130704,1423.0,1418.0,1422.0,1426.0,1422.0,1423.0,1425.0,5.0,7.0,10.0,28.49,122.0,0.0,
FG1403.ZCE,20130705,1407.0,1425.0,1422.0,1422.0,1407.0,1407.0,1410.0,-18.0,-15.0,12.0,33.83,124.0,2.0,
FG1403.ZCE,20130708,1404.0,1410.0,1399.0,1406.0,1399.0,1404.0,1403.0,-6.0,-7.0,110.0,308.58,128.0,4.0,
FG1403.ZCE,20130709,1404.0,1403.0,1405.0,1406.0,1404.0,1404.0,1405.0,1.0,2.0,8.0,22.48,126.0,-2.0,
FG1403.ZCE,20130710,1407.0,1405.0,1392.0,1407.0,1392.0,1407.0,1401.0,2.0,-4.0,8.0,22.41,122.0,-4.0,
FG1403.ZCE,20130711,1431.0,1401.0,1416.0,1437.0,1416.0,1431.0,1426.0,30.0,25.0,12.0,34.23,120.0,-2.0,
FG1403.ZCE,20130712,1414.0,1426.0,1416.0,1417.0,1414.0,1414.0,1416.0,-12.0,-10.0,12.0,33.98,130.0,10.0,
FG1403.ZCE,20130715,1406.0,1416.0,1420.0,1420.0,1406.0,1406.0,1410.0,-10.0,-6.0,10.0,28.2,122.0,-8.0,
FG1403.ZCE,20130716,1402.0,1410.0,1402.0,1402.0,1402.0,1402.0,1402.0,-8.0,-8.0,2.0,5.61,122.0,0.0,
FG1403.ZCE,20130717,1412.0,1402.0,1412.0,1412.0,1412.0,1412.0,1412.0,10.0,10.0,4.0,11.3,120.0,-2.0,
FG1403.ZCE,20130718,,1412.0,,,,,1409.0,,-3.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130719,,1409.0,,,,,1408.0,,-1.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130722,,1408.0,,,,,1390.0,,-18.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130723,1392.0,1390.0,1394.0,1394.0,1392.0,1392.0,1393.0,2.0,3.0,6.0,16.72,120.0,0.0,
FG1403.ZCE,20130724,,1393.0,,,,,1393.0,,0.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130725,,1393.0,,,,,1393.0,,0.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130726,1381.0,1393.0,1388.0,1389.0,1377.0,1381.0,1382.0,-12.0,-11.0,12.0,33.17,120.0,0.0,
FG1403.ZCE,20130729,,1382.0,,,,,1372.0,,-10.0,0.0,0.0,120.0,0.0,
FG1403.ZCE,20130730,1372.0,1372.0,1372.0,1372.0,1372.0,1372.0,1372.0,0.0,0.0,2.0,5.49,118.0,-2.0,
FG1403.ZCE,20130731,1381.0,1372.0,1365.0,1386.0,1365.0,1381.0,1375.0,9.0,3.0,56.0,154.02,140.0,22.0,
FG1403.ZCE,20130801,,1375.0,,,,,1386.0,,11.0,0.0,0.0,140.0,0.0,
FG1403.ZCE,20130802,1393.0,1386.0,1394.0,1394.0,1392.0,1393.0,1393.0,7.0,7.0,8.0,22.28,132.0,-8.0,
FG1403.ZCE,20130805,1392.0,1393.0,1392.0,1394.0,1392.0,1392.0,1393.0,-1.0,0.0,6.0,16.71,128.0,-4.0,
FG1403.ZCE,20130806,,1393.0,,,,,1389.0,,-4.0,0.0,0.0,128.0,0.0,
FG1403.ZCE,20130807,1393.0,1389.0,1387.0,1398.0,1387.0,1393.0,1393.0,4.0,4.0,10.0,27.85,124.0,-4.0,
FG1403.ZCE,20130808,1410.0,1393.0,1403.0,1410.0,1403.0,1410.0,1406.0,17.0,13.0,8.0,22.5,120.0,-4.0,
FG1403.ZCE,20130809,1409.0,1406.0,1410.0,1410.0,1409.0,1409.0,1410.0,3.0,4.0,4.0,11.28,122.0,2.0,
FG1403.ZCE,20130812,1432.0,1410.0,1419.0,1432.0,1418.0,1432.0,1422.0,22.0,12.0,230.0,654.18,328.0,206.0,
FG1403.ZCE,20130813,1437.0,1422.0,1432.0,1441.0,1432.0,1437.0,1436.0,15.0,14.0,34.0,97.65,348.0,20.0,
FG1403.ZCE,20130814,1439.0,1436.0,1439.0,1449.0,1436.0,1439.0,1444.0,3.0,8.0,40.0,115.49,374.0,26.0,
FG1403.ZCE,20130815,1429.0,1444.0,1429.0,1429.0,1429.0,1429.0,1429.0,-15.0,-15.0,2.0,5.72,374.0,0.0,
FG1403.ZCE,20130816,1422.0,1429.0,1423.0,1423.0,1422.0,1422.0,1422.0,-7.0,-7.0,6.0,17.07,374.0,0.0,
FG1403.ZCE,20130819,1454.0,1422.0,1430.0,1461.0,1430.0,1454.0,1451.0,32.0,29.0,806.0,2338.3,554.0,180.0,
FG1403.ZCE,20130820,1433.0,1451.0,1446.0,1446.0,1433.0,1433.0,1440.0,-18.0,-11.0,4.0,11.52,552.0,-2.0,
FG1403.ZCE,20130821,1429.0,1440.0,1430.0,1433.0,1426.0,1429.0,1430.0,-11.0,-10.0,178.0,508.98,552.0,0.0,
FG1403.ZCE,20130822,1426.0,1430.0,1433.0,1433.0,1426.0,1426.0,1429.0,-4.0,-1.0,38.0,108.61,554.0,2.0,
FG1403.ZCE,20130823,1425.0,1429.0,1432.0,1435.0,1422.0,1425.0,1431.0,-4.0,2.0,42.0,120.23,558.0,4.0,
FG1403.ZCE,20130826,,1431.0,,,,,1446.0,,15.0,0.0,0.0,558.0,0.0,
FG1403.ZCE,20130827,,1446.0,,,,,1446.0,,0.0,0.0,0.0,558.0,0.0,
FG1403.ZCE,20130828,1423.0,1446.0,1448.0,1467.0,1423.0,1423.0,1453.0,-23.0,7.0,28.0,81.36,582.0,24.0,
FG1403.ZCE,20130829,1400.0,1453.0,1415.0,1415.0,1400.0,1400.0,1408.0,-53.0,-45.0,4.0,11.26,582.0,0.0,
FG1403.ZCE,20130830,1406.0,1408.0,1406.0,1406.0,1406.0,1406.0,1406.0,-2.0,-2.0,4.0,11.25,580.0,-2.0,
FG1403.ZCE,20130902,1407.0,1406.0,1402.0,1407.0,1402.0,1407.0,1405.0,1.0,-1.0,6.0,16.86,576.0,-4.0,
FG1403.ZCE,20130903,,1405.0,,,,,1403.0,,-2.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130904,1397.0,1403.0,1403.0,1403.0,1397.0,1397.0,1400.0,-6.0,-3.0,4.0,11.2,578.0,2.0,
FG1403.ZCE,20130905,1394.0,1400.0,1387.0,1394.0,1387.0,1394.0,1391.0,-6.0,-9.0,4.0,11.12,576.0,-2.0,
FG1403.ZCE,20130906,1388.0,1391.0,1385.0,1388.0,1385.0,1388.0,1387.0,-3.0,-4.0,4.0,11.09,576.0,0.0,
FG1403.ZCE,20130909,,1387.0,,,,,1387.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130910,,1387.0,,,,,1387.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130911,1401.0,1387.0,1387.0,1401.0,1387.0,1401.0,1394.0,14.0,7.0,4.0,11.15,576.0,0.0,
FG1403.ZCE,20130912,,1394.0,,,,,1394.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130913,,1394.0,,,,,1393.0,,-1.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130916,1378.0,1393.0,1388.0,1391.0,1378.0,1378.0,1387.0,-15.0,-6.0,24.0,66.6,580.0,4.0,
FG1403.ZCE,20130917,1340.0,1387.0,1357.0,1357.0,1340.0,1340.0,1342.0,-47.0,-45.0,54.0,144.94,576.0,-4.0,
FG1403.ZCE,20130918,,1342.0,,,,,1342.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130923,,1342.0,,,,,1344.0,,2.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130924,,1344.0,,,,,1344.0,,0.0,0.0,0.0,576.0,0.0,
FG1403.ZCE,20130925,1343.0,1344.0,1342.0,1343.0,1342.0,1343.0,1342.0,-1.0,-2.0,14.0,37.58,580.0,4.0,
FG1403.ZCE,20130926,1331.0,1342.0,1331.0,1331.0,1331.0,1331.0,1331.0,-11.0,-11.0,2.0,5.32,582.0,2.0,
FG1403.ZCE,20130927,1322.0,1331.0,1322.0,1322.0,1322.0,1322.0,1322.0,-9.0,-9.0,2.0,5.29,580.0,-2.0,
FG1403.ZCE,20130930,,1322.0,,,,,1319.0,,-3.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131008,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131009,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131010,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131011,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131014,,1319.0,,,,,1319.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131015,1337.0,1319.0,1337.0,1337.0,1337.0,1337.0,1337.0,18.0,18.0,2.0,5.35,580.0,0.0,
FG1403.ZCE,20131016,,1337.0,,,,,1322.0,,-15.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131017,,1322.0,,,,,1314.0,,-8.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131018,1295.0,1314.0,1294.0,1302.0,1294.0,1295.0,1299.0,-19.0,-15.0,26.0,67.53,580.0,0.0,
FG1403.ZCE,20131021,,1299.0,,,,,1311.0,,12.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131022,1315.0,1311.0,1328.0,1328.0,1315.0,1315.0,1321.0,4.0,10.0,12.0,31.7,580.0,0.0,
FG1403.ZCE,20131023,,1321.0,,,,,1312.0,,-9.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131024,,1312.0,,,,,1312.0,,0.0,0.0,0.0,580.0,0.0,
FG1403.ZCE,20131025,1287.0,1312.0,1287.0,1287.0,1287.0,1287.0,1287.0,-25.0,-25.0,20.0,51.48,600.0,20.0,
FG1403.ZCE,20131028,,1287.0,,,,,1287.0,,0.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131029,,1287.0,,,,,1281.0,,-6.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131030,,1281.0,,,,,1281.0,,0.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131031,1309.0,1281.0,1303.0,1309.0,1299.0,1309.0,1306.0,28.0,25.0,40.0,104.46,600.0,0.0,
FG1403.ZCE,20131101,,1306.0,,,,,1311.0,,5.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131104,,1311.0,,,,,1311.0,,0.0,0.0,0.0,600.0,0.0,
FG1403.ZCE,20131105,1317.0,1311.0,1311.0,1324.0,1311.0,1317.0,1317.0,6.0,6.0,10.0,26.34,602.0,2.0,
FG1403.ZCE,20131106,1321.0,1317.0,1320.0,1321.0,1317.0,1321.0,1320.0,4.0,3.0,22.0,58.06,610.0,8.0,
FG1403.ZCE,20131107,1316.0,1320.0,1317.0,1320.0,1316.0,1316.0,1319.0,-4.0,-1.0,120.0,316.53,606.0,-4.0,
FG1403.ZCE,20131108,1314.0,1319.0,1320.0,1320.0,1314.0,1314.0,1315.0,-5.0,-4.0,106.0,278.72,600.0,-6.0,
FG1403.ZCE,20131111,1313.0,1315.0,1312.0,1313.0,1312.0,1313.0,1313.0,-2.0,-2.0,68.0,178.51,560.0,-40.0,
FG1403.ZCE,20131112,1303.0,1313.0,1314.0,1315.0,1302.0,1303.0,1308.0,-10.0,-5.0,84.0,219.78,528.0,-32.0,
FG1403.ZCE,20131113,,1308.0,,,,,1306.0,,-2.0,0.0,0.0,528.0,0.0,
FG1403.ZCE,20131114,1299.0,1306.0,1306.0,1316.0,1296.0,1299.0,1306.0,-7.0,0.0,108.0,282.04,480.0,-48.0,
FG1403.ZCE,20131115,1303.0,1306.0,1303.0,1303.0,1303.0,1303.0,1303.0,-3.0,-3.0,2.0,5.21,482.0,2.0,
FG1403.ZCE,20131118,1298.0,1303.0,1305.0,1305.0,1284.0,1298.0,1293.0,-5.0,-10.0,64.0,165.56,462.0,-20.0,
FG1403.ZCE,20131119,1304.0,1293.0,1297.0,1304.0,1292.0,1304.0,1303.0,11.0,10.0,112.0,291.87,556.0,94.0,
FG1403.ZCE,20131120,1311.0,1303.0,1305.0,1311.0,1304.0,1311.0,1308.0,8.0,5.0,92.0,240.64,508.0,-48.0,
FG1403.ZCE,20131121,1301.0,1308.0,1301.0,1305.0,1300.0,1301.0,1302.0,-7.0,-6.0,30.0,78.11,498.0,-10.0,
FG1403.ZCE,20131122,1306.0,1302.0,1306.0,1306.0,1306.0,1306.0,1306.0,4.0,4.0,2.0,5.22,496.0,-2.0,
FG1403.ZCE,20131125,1317.0,1306.0,1309.0,1317.0,1309.0,1317.0,1311.0,11.0,5.0,8.0,20.98,488.0,-8.0,
FG1403.ZCE,20131126,1322.0,1311.0,1300.0,1322.0,1300.0,1322.0,1313.0,11.0,2.0,200.0,525.03,388.0,-100.0,
FG1403.ZCE,20131127,,1313.0,,,,,1313.0,,0.0,0.0,0.0,388.0,0.0,
FG1403.ZCE,20131128,1315.0,1313.0,1315.0,1315.0,1315.0,1315.0,1315.0,2.0,2.0,2.0,5.26,386.0,-2.0,
FG1403.ZCE,20131129,1315.0,1315.0,1308.0,1316.0,1308.0,1315.0,1313.0,0.0,-2.0,12.0,31.52,382.0,-4.0,
FG1403.ZCE,20131202,1315.0,1313.0,1315.0,1315.0,1315.0,1315.0,1315.0,2.0,2.0,2.0,5.26,380.0,-2.0,
FG1403.ZCE,20131203,1321.0,1315.0,1321.0,1321.0,1321.0,1321.0,1321.0,6.0,6.0,8.0,21.14,374.0,-6.0,
FG1403.ZCE,20131204,1327.0,1321.0,1327.0,1327.0,1327.0,1327.0,1327.0,6.0,6.0,104.0,276.02,274.0,-100.0,
FG1403.ZCE,20131205,1324.0,1327.0,1324.0,1324.0,1324.0,1324.0,1324.0,-3.0,-3.0,4.0,10.59,274.0,0.0,
FG1403.ZCE,20131206,,1324.0,,,,,1324.0,,0.0,0.0,0.0,274.0,0.0,
FG1403.ZCE,20131209,1325.0,1324.0,1323.0,1325.0,1316.0,1325.0,1323.0,1.0,-1.0,10.0,26.46,272.0,-2.0,
FG1403.ZCE,20131210,1324.0,1323.0,1324.0,1324.0,1324.0,1324.0,1324.0,1.0,1.0,42.0,111.22,232.0,-40.0,
FG1403.ZCE,20131211,1329.0,1324.0,1329.0,1330.0,1327.0,1329.0,1329.0,5.0,5.0,70.0,186.03,168.0,-64.0,
FG1403.ZCE,20131212,1352.0,1329.0,1335.0,1377.0,1320.0,1352.0,1351.0,23.0,22.0,26.0,70.25,168.0,0.0,
FG1403.ZCE,20131213,1342.0,1351.0,1337.0,1342.0,1337.0,1342.0,1340.0,-9.0,-11.0,4.0,10.72,166.0,-2.0,
FG1403.ZCE,20131216,1331.0,1340.0,1331.0,1338.0,1331.0,1331.0,1333.0,-9.0,-7.0,10.0,26.67,158.0,-8.0,
FG1403.ZCE,20131217,1335.0,1333.0,1336.0,1336.0,1334.0,1335.0,1335.0,2.0,2.0,6.0,16.02,154.0,-4.0,
FG1403.ZCE,20131218,1333.0,1335.0,1355.0,1355.0,1331.0,1333.0,1337.0,-2.0,2.0,10.0,26.74,156.0,2.0,
FG1403.ZCE,20131219,1335.0,1337.0,1335.0,1335.0,1335.0,1335.0,1335.0,-2.0,-2.0,2.0,5.34,154.0,-2.0,
FG1403.ZCE,20131220,1320.0,1335.0,1320.0,1320.0,1320.0,1320.0,1320.0,-15.0,-15.0,2.0,5.28,152.0,-2.0,
FG1403.ZCE,20131223,,1320.0,,,,,1320.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131224,,1320.0,,,,,1320.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131225,,1320.0,,,,,1322.0,,2.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131226,,1322.0,,,,,1322.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131227,,1322.0,,,,,1322.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131230,,1322.0,,,,,1325.0,,3.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20131231,,1325.0,,,,,1325.0,,0.0,0.0,0.0,152.0,0.0,
FG1403.ZCE,20140102,1291.0,1325.0,1340.0,1340.0,1283.0,1291.0,1297.0,-34.0,-28.0,34.0,88.19,148.0,-4.0,
FG1403.ZCE,20140103,,1297.0,,,,,1297.0,,0.0,0.0,0.0,148.0,0.0,
FG1403.ZCE,20140106,1278.0,1297.0,1281.0,1282.0,1274.0,1278.0,1279.0,-19.0,-18.0,22.0,56.28,132.0,-16.0,
FG1403.ZCE,20140107,,1279.0,,,,,1265.0,,-14.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140108,,1265.0,,,,,1245.0,,-20.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140109,,1245.0,,,,,1238.0,,-7.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140110,,1238.0,,,,,1235.0,,-3.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140113,,1235.0,,,,,1222.0,,-13.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140114,,1222.0,,,,,1207.0,,-15.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140115,,1207.0,,,,,1254.0,,47.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140116,,1254.0,,,,,1254.0,,0.0,0.0,0.0,132.0,0.0,
FG1403.ZCE,20140117,1220.0,1254.0,1220.0,1220.0,1220.0,1220.0,1220.0,-34.0,-34.0,2.0,4.88,132.0,0.0,
FG1403.ZCE,20140120,1244.0,1220.0,1249.0,1249.0,1244.0,1244.0,1248.0,24.0,28.0,18.0,44.94,132.0,0.0,
FG1403.ZCE,20140121,1226.0,1248.0,1244.0,1265.0,1225.0,1226.0,1244.0,-22.0,-4.0,122.0,303.63,136.0,4.0,
FG1403.ZCE,20140122,1236.0,1244.0,1236.0,1236.0,1236.0,1236.0,1236.0,-8.0,-8.0,2.0,4.94,134.0,-2.0,
FG1403.ZCE,20140123,1244.0,1236.0,1244.0,1244.0,1244.0,1244.0,1244.0,8.0,8.0,2.0,4.98,132.0,-2.0,
FG1403.ZCE,20140124,1275.0,1244.0,1259.0,1275.0,1250.0,1275.0,1265.0,31.0,21.0,106.0,268.24,130.0,-2.0,
FG1403.ZCE,20140127,1278.0,1265.0,1278.0,1278.0,1278.0,1278.0,1278.0,13.0,13.0,28.0,71.57,130.0,0.0,
FG1403.ZCE,20140128,1300.0,1278.0,1300.0,1300.0,1300.0,1300.0,1300.0,22.0,22.0,2.0,5.2,130.0,0.0,
FG1403.ZCE,20140129,1271.0,1300.0,1312.0,1312.0,1271.0,1271.0,1292.0,-29.0,-8.0,28.0,72.32,130.0,0.0,
FG1403.ZCE,20140130,,1292.0,,,,,1292.0,,0.0,0.0,0.0,130.0,0.0,
FG1403.ZCE,20140207,,1292.0,,,,,1292.0,,0.0,0.0,0.0,130.0,0.0,
FG1403.ZCE,20140210,,1292.0,,,,,1292.0,,0.0,0.0,0.0,130.0,0.0,
FG1403.ZCE,20140211,1301.0,1292.0,1301.0,1301.0,1301.0,1301.0,1301.0,9.0,9.0,4.0,10.41,130.0,0.0,
FG1403.ZCE,20140212,1281.0,1301.0,1340.0,1340.0,1281.0,1281.0,1311.0,-20.0,10.0,12.0,31.45,126.0,-4.0,
FG1403.ZCE,20140213,,1311.0,,,,,1311.0,,0.0,0.0,0.0,126.0,0.0,
FG1403.ZCE,20140214,,1311.0,,,,,1311.0,,0.0,0.0,0.0,126.0,0.0,
FG1403.ZCE,20140217,1315.0,1311.0,1302.0,1315.0,1302.0,1315.0,1304.0,4.0,-7.0,42.0,109.54,94.0,-32.0,
FG1403.ZCE,20140218,,1304.0,,,,,1304.0,,0.0,0.0,0.0,94.0,0.0,
FG1403.ZCE,20140219,,1304.0,,,,,1331.0,,27.0,0.0,0.0,94.0,0.0,
FG1403.ZCE,20140220,1298.0,1331.0,1298.0,1298.0,1298.0,1298.0,1298.0,-33.0,-33.0,2.0,5.19,92.0,-2.0,
FG1403.ZCE,20140221,1300.0,1298.0,1300.0,1300.0,1300.0,1300.0,1300.0,2.0,2.0,18.0,46.8,74.0,-18.0,
FG1403.ZCE,20140224,1305.0,1300.0,1301.0,1305.0,1300.0,1305.0,1302.0,5.0,2.0,42.0,109.33,44.0,-30.0,
FG1403.ZCE,20140225,,1302.0,,,,,1302.0,,0.0,0.0,0.0,44.0,0.0,
FG1403.ZCE,20140226,,1302.0,,,,,1302.0,,0.0,0.0,0.0,44.0,0.0,
FG1403.ZCE,20140227,1249.0,1302.0,1249.0,1249.0,1249.0,1249.0,1249.0,-53.0,-53.0,4.0,9.99,44.0,0.0,
FG1403.ZCE,20140228,1260.0,1249.0,1265.0,1265.0,1254.0,1260.0,1260.0,11.0,11.0,26.0,65.54,40.0,-4.0,
FG1403.ZCE,20140303,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140304,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140305,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140306,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140307,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140310,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140311,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140312,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140313,,1260.0,,,,,1260.0,,0.0,0.0,0.0,40.0,0.0,
FG1403.ZCE,20140314,,1260.0,,,,,1260.0,,0.0,0.0,0.0,0.0,-40.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1403.ZCE 20130315 1446.0 1425.0 1435.0 1455.0 1435.0 1446.0 1450.0 21.0 25.0 24.0 69.61 14.0 14.0
3 FG1403.ZCE 20130318 1435.0 1450.0 1445.0 1460.0 1435.0 1435.0 1447.0 -15.0 -3.0 40.0 115.74 38.0 24.0
4 FG1403.ZCE 20130319 1445.0 1447.0 1434.0 1445.0 1433.0 1445.0 1438.0 -2.0 -9.0 38.0 109.27 52.0 14.0
5 FG1403.ZCE 20130320 1471.0 1438.0 1446.0 1471.0 1442.0 1471.0 1454.0 33.0 16.0 44.0 127.92 58.0 6.0
6 FG1403.ZCE 20130321 1475.0 1454.0 1483.0 1483.0 1467.0 1475.0 1473.0 21.0 19.0 28.0 82.48 54.0 -4.0
7 FG1403.ZCE 20130322 1464.0 1473.0 1471.0 1472.0 1458.0 1464.0 1463.0 -9.0 -10.0 28.0 81.9 48.0 -6.0
8 FG1403.ZCE 20130325 1468.0 1463.0 1468.0 1469.0 1468.0 1468.0 1468.0 5.0 5.0 10.0 29.36 48.0 0.0
9 FG1403.ZCE 20130326 1449.0 1468.0 1469.0 1469.0 1446.0 1449.0 1450.0 -19.0 -18.0 18.0 52.2 46.0 -2.0
10 FG1403.ZCE 20130327 1443.0 1450.0 1445.0 1445.0 1443.0 1443.0 1444.0 -7.0 -6.0 4.0 11.55 48.0 2.0
11 FG1403.ZCE 20130328 1431.0 1444.0 1440.0 1440.0 1431.0 1431.0 1438.0 -13.0 -6.0 28.0 80.53 48.0 0.0
12 FG1403.ZCE 20130329 1438.0 1433.0 -5.0 0.0 0.0 48.0 0.0
13 FG1403.ZCE 20130401 1407.0 1433.0 1426.0 1426.0 1407.0 1407.0 1417.0 -26.0 -16.0 54.0 153.06 48.0 0.0
14 FG1403.ZCE 20130402 1419.0 1417.0 1410.0 1419.0 1402.0 1419.0 1409.0 2.0 -8.0 32.0 90.16 54.0 6.0
15 FG1403.ZCE 20130403 1420.0 1409.0 1423.0 1423.0 1420.0 1420.0 1422.0 11.0 13.0 6.0 17.06 56.0 2.0
16 FG1403.ZCE 20130408 1442.0 1422.0 1410.0 1442.0 1410.0 1442.0 1425.0 20.0 3.0 12.0 34.2 58.0 2.0
17 FG1403.ZCE 20130409 1449.0 1425.0 1449.0 1452.0 1447.0 1449.0 1449.0 24.0 24.0 22.0 63.74 50.0 -8.0
18 FG1403.ZCE 20130410 1431.0 1449.0 1439.0 1442.0 1427.0 1431.0 1435.0 -18.0 -14.0 34.0 97.6 44.0 -6.0
19 FG1403.ZCE 20130411 1420.0 1435.0 1436.0 1436.0 1420.0 1420.0 1426.0 -15.0 -9.0 6.0 17.11 42.0 -2.0
20 FG1403.ZCE 20130412 1423.0 1426.0 1421.0 1423.0 1419.0 1423.0 1421.0 -3.0 -5.0 14.0 39.79 44.0 2.0
21 FG1403.ZCE 20130415 1389.0 1421.0 1417.0 1417.0 1384.0 1389.0 1396.0 -32.0 -25.0 28.0 78.15 42.0 -2.0
22 FG1403.ZCE 20130416 1393.0 1396.0 1375.0 1396.0 1375.0 1393.0 1389.0 -3.0 -7.0 14.0 38.9 36.0 -6.0
23 FG1403.ZCE 20130417 1359.0 1389.0 1396.0 1396.0 1334.0 1359.0 1353.0 -30.0 -36.0 14.0 37.89 38.0 2.0
24 FG1403.ZCE 20130418 1367.0 1353.0 1348.0 1368.0 1347.0 1367.0 1364.0 14.0 11.0 50.0 136.42 34.0 -4.0
25 FG1403.ZCE 20130419 1384.0 1364.0 1368.0 1384.0 1362.0 1384.0 1373.0 20.0 9.0 42.0 115.3 30.0 -4.0
26 FG1403.ZCE 20130422 1377.0 1373.0 1377.0 1377.0 1377.0 1377.0 1377.0 4.0 4.0 2.0 5.51 30.0 0.0
27 FG1403.ZCE 20130423 1353.0 1377.0 1356.0 1356.0 1349.0 1353.0 1352.0 -24.0 -25.0 12.0 32.45 32.0 2.0
28 FG1403.ZCE 20130424 1341.0 1352.0 1355.0 1355.0 1341.0 1341.0 1350.0 -11.0 -2.0 6.0 16.2 30.0 -2.0
29 FG1403.ZCE 20130425 1350.0 1365.0 15.0 0.0 0.0 30.0 0.0
30 FG1403.ZCE 20130426 1375.0 1365.0 1376.0 1379.0 1375.0 1375.0 1377.0 10.0 12.0 8.0 22.03 30.0 0.0
31 FG1403.ZCE 20130502 1377.0 1355.0 -22.0 0.0 0.0 30.0 0.0
32 FG1403.ZCE 20130503 1384.0 1355.0 1366.0 1384.0 1366.0 1384.0 1377.0 29.0 22.0 6.0 16.52 28.0 -2.0
33 FG1403.ZCE 20130506 1393.0 1377.0 1402.0 1402.0 1393.0 1393.0 1398.0 16.0 21.0 6.0 16.77 28.0 0.0
34 FG1403.ZCE 20130507 1419.0 1398.0 1393.0 1449.0 1393.0 1419.0 1427.0 21.0 29.0 26.0 74.23 26.0 -2.0
35 FG1403.ZCE 20130508 1430.0 1427.0 1423.0 1430.0 1423.0 1430.0 1425.0 3.0 -2.0 6.0 17.1 24.0 -2.0
36 FG1403.ZCE 20130509 1430.0 1425.0 1436.0 1436.0 1430.0 1430.0 1433.0 5.0 8.0 4.0 11.46 24.0 0.0
37 FG1403.ZCE 20130510 1448.0 1433.0 1430.0 1448.0 1423.0 1448.0 1435.0 15.0 2.0 36.0 103.31 26.0 2.0
38 FG1403.ZCE 20130513 1462.0 1435.0 1449.0 1462.0 1449.0 1462.0 1454.0 27.0 19.0 16.0 46.54 28.0 2.0
39 FG1403.ZCE 20130514 1450.0 1454.0 1456.0 1458.0 1448.0 1450.0 1451.0 -4.0 -3.0 18.0 52.24 28.0 0.0
40 FG1403.ZCE 20130515 1432.0 1451.0 1445.0 1446.0 1432.0 1432.0 1442.0 -19.0 -9.0 16.0 46.15 22.0 -6.0
41 FG1403.ZCE 20130516 1475.0 1442.0 1428.0 1480.0 1428.0 1475.0 1461.0 33.0 19.0 18.0 52.6 22.0 0.0
42 FG1403.ZCE 20130517 1498.0 1461.0 1484.0 1499.0 1480.0 1498.0 1489.0 37.0 28.0 32.0 95.29 36.0 14.0
43 FG1403.ZCE 20130520 1493.0 1489.0 1496.0 1496.0 1486.0 1493.0 1492.0 4.0 3.0 12.0 35.8 36.0 0.0
44 FG1403.ZCE 20130521 1499.0 1492.0 1493.0 1499.0 1488.0 1499.0 1493.0 7.0 1.0 12.0 35.84 28.0 -8.0
45 FG1403.ZCE 20130522 1496.0 1493.0 1503.0 1503.0 1496.0 1496.0 1499.0 3.0 6.0 8.0 23.99 24.0 -4.0
46 FG1403.ZCE 20130523 1456.0 1499.0 1474.0 1474.0 1455.0 1456.0 1463.0 -43.0 -36.0 34.0 99.51 44.0 20.0
47 FG1403.ZCE 20130524 1463.0 1463.0 1464.0 1465.0 1458.0 1463.0 1461.0 0.0 -2.0 20.0 58.42 58.0 14.0
48 FG1403.ZCE 20130527 1466.0 1461.0 1455.0 1473.0 1455.0 1466.0 1460.0 5.0 -1.0 40.0 116.82 66.0 8.0
49 FG1403.ZCE 20130528 1466.0 1460.0 1460.0 1466.0 1457.0 1466.0 1461.0 6.0 1.0 6.0 17.53 66.0 0.0
50 FG1403.ZCE 20130529 1470.0 1461.0 1470.0 1470.0 1470.0 1470.0 1470.0 9.0 9.0 2.0 5.88 66.0 0.0
51 FG1403.ZCE 20130530 1433.0 1470.0 1448.0 1449.0 1431.0 1433.0 1439.0 -37.0 -31.0 44.0 126.59 56.0 -10.0
52 FG1403.ZCE 20130531 1432.0 1439.0 1448.0 1448.0 1432.0 1432.0 1440.0 -7.0 1.0 8.0 23.03 52.0 -4.0
53 FG1403.ZCE 20130603 1423.0 1440.0 1425.0 1425.0 1423.0 1423.0 1424.0 -17.0 -16.0 4.0 11.39 52.0 0.0
54 FG1403.ZCE 20130604 1447.0 1424.0 1432.0 1447.0 1432.0 1447.0 1440.0 23.0 16.0 6.0 17.28 58.0 6.0
55 FG1403.ZCE 20130605 1476.0 1440.0 1473.0 1476.0 1465.0 1476.0 1471.0 36.0 31.0 8.0 23.53 62.0 4.0
56 FG1403.ZCE 20130606 1470.0 1471.0 1471.0 1475.0 1470.0 1470.0 1472.0 -1.0 1.0 6.0 17.66 60.0 -2.0
57 FG1403.ZCE 20130607 1448.0 1472.0 1465.0 1465.0 1428.0 1448.0 1438.0 -24.0 -34.0 44.0 126.54 92.0 32.0
58 FG1403.ZCE 20130613 1438.0 1445.0 7.0 0.0 0.0 92.0 0.0
59 FG1403.ZCE 20130614 1445.0 1446.0 1.0 0.0 0.0 92.0 0.0
60 FG1403.ZCE 20130617 1453.0 1446.0 1461.0 1461.0 1453.0 1453.0 1455.0 7.0 9.0 14.0 40.74 98.0 6.0
61 FG1403.ZCE 20130618 1436.0 1455.0 1456.0 1456.0 1432.0 1436.0 1438.0 -19.0 -17.0 14.0 40.27 98.0 0.0
62 FG1403.ZCE 20130619 1433.0 1438.0 1433.0 1433.0 1433.0 1433.0 1433.0 -5.0 -5.0 2.0 5.73 96.0 -2.0
63 FG1403.ZCE 20130620 1414.0 1433.0 1414.0 1414.0 1414.0 1414.0 1414.0 -19.0 -19.0 2.0 5.66 94.0 -2.0
64 FG1403.ZCE 20130621 1414.0 1409.0 -5.0 0.0 0.0 94.0 0.0
65 FG1403.ZCE 20130624 1384.0 1409.0 1390.0 1392.0 1384.0 1384.0 1389.0 -25.0 -20.0 18.0 50.02 108.0 14.0
66 FG1403.ZCE 20130625 1407.0 1389.0 1393.0 1407.0 1384.0 1407.0 1393.0 18.0 4.0 10.0 27.86 112.0 4.0
67 FG1403.ZCE 20130626 1382.0 1393.0 1404.0 1404.0 1382.0 1382.0 1393.0 -11.0 0.0 4.0 11.14 112.0 0.0
68 FG1403.ZCE 20130627 1392.0 1393.0 1388.0 1392.0 1388.0 1392.0 1390.0 -1.0 -3.0 4.0 11.12 112.0 0.0
69 FG1403.ZCE 20130628 1403.0 1390.0 1394.0 1403.0 1394.0 1403.0 1399.0 13.0 9.0 24.0 67.15 112.0 0.0
70 FG1403.ZCE 20130701 1396.0 1399.0 1396.0 1396.0 1396.0 1396.0 1396.0 -3.0 -3.0 4.0 11.17 116.0 4.0
71 FG1403.ZCE 20130702 1419.0 1396.0 1418.0 1419.0 1416.0 1419.0 1418.0 23.0 22.0 12.0 34.03 118.0 2.0
72 FG1403.ZCE 20130703 1425.0 1418.0 1407.0 1425.0 1407.0 1425.0 1418.0 7.0 0.0 44.0 124.8 122.0 4.0
73 FG1403.ZCE 20130704 1423.0 1418.0 1422.0 1426.0 1422.0 1423.0 1425.0 5.0 7.0 10.0 28.49 122.0 0.0
74 FG1403.ZCE 20130705 1407.0 1425.0 1422.0 1422.0 1407.0 1407.0 1410.0 -18.0 -15.0 12.0 33.83 124.0 2.0
75 FG1403.ZCE 20130708 1404.0 1410.0 1399.0 1406.0 1399.0 1404.0 1403.0 -6.0 -7.0 110.0 308.58 128.0 4.0
76 FG1403.ZCE 20130709 1404.0 1403.0 1405.0 1406.0 1404.0 1404.0 1405.0 1.0 2.0 8.0 22.48 126.0 -2.0
77 FG1403.ZCE 20130710 1407.0 1405.0 1392.0 1407.0 1392.0 1407.0 1401.0 2.0 -4.0 8.0 22.41 122.0 -4.0
78 FG1403.ZCE 20130711 1431.0 1401.0 1416.0 1437.0 1416.0 1431.0 1426.0 30.0 25.0 12.0 34.23 120.0 -2.0
79 FG1403.ZCE 20130712 1414.0 1426.0 1416.0 1417.0 1414.0 1414.0 1416.0 -12.0 -10.0 12.0 33.98 130.0 10.0
80 FG1403.ZCE 20130715 1406.0 1416.0 1420.0 1420.0 1406.0 1406.0 1410.0 -10.0 -6.0 10.0 28.2 122.0 -8.0
81 FG1403.ZCE 20130716 1402.0 1410.0 1402.0 1402.0 1402.0 1402.0 1402.0 -8.0 -8.0 2.0 5.61 122.0 0.0
82 FG1403.ZCE 20130717 1412.0 1402.0 1412.0 1412.0 1412.0 1412.0 1412.0 10.0 10.0 4.0 11.3 120.0 -2.0
83 FG1403.ZCE 20130718 1412.0 1409.0 -3.0 0.0 0.0 120.0 0.0
84 FG1403.ZCE 20130719 1409.0 1408.0 -1.0 0.0 0.0 120.0 0.0
85 FG1403.ZCE 20130722 1408.0 1390.0 -18.0 0.0 0.0 120.0 0.0
86 FG1403.ZCE 20130723 1392.0 1390.0 1394.0 1394.0 1392.0 1392.0 1393.0 2.0 3.0 6.0 16.72 120.0 0.0
87 FG1403.ZCE 20130724 1393.0 1393.0 0.0 0.0 0.0 120.0 0.0
88 FG1403.ZCE 20130725 1393.0 1393.0 0.0 0.0 0.0 120.0 0.0
89 FG1403.ZCE 20130726 1381.0 1393.0 1388.0 1389.0 1377.0 1381.0 1382.0 -12.0 -11.0 12.0 33.17 120.0 0.0
90 FG1403.ZCE 20130729 1382.0 1372.0 -10.0 0.0 0.0 120.0 0.0
91 FG1403.ZCE 20130730 1372.0 1372.0 1372.0 1372.0 1372.0 1372.0 1372.0 0.0 0.0 2.0 5.49 118.0 -2.0
92 FG1403.ZCE 20130731 1381.0 1372.0 1365.0 1386.0 1365.0 1381.0 1375.0 9.0 3.0 56.0 154.02 140.0 22.0
93 FG1403.ZCE 20130801 1375.0 1386.0 11.0 0.0 0.0 140.0 0.0
94 FG1403.ZCE 20130802 1393.0 1386.0 1394.0 1394.0 1392.0 1393.0 1393.0 7.0 7.0 8.0 22.28 132.0 -8.0
95 FG1403.ZCE 20130805 1392.0 1393.0 1392.0 1394.0 1392.0 1392.0 1393.0 -1.0 0.0 6.0 16.71 128.0 -4.0
96 FG1403.ZCE 20130806 1393.0 1389.0 -4.0 0.0 0.0 128.0 0.0
97 FG1403.ZCE 20130807 1393.0 1389.0 1387.0 1398.0 1387.0 1393.0 1393.0 4.0 4.0 10.0 27.85 124.0 -4.0
98 FG1403.ZCE 20130808 1410.0 1393.0 1403.0 1410.0 1403.0 1410.0 1406.0 17.0 13.0 8.0 22.5 120.0 -4.0
99 FG1403.ZCE 20130809 1409.0 1406.0 1410.0 1410.0 1409.0 1409.0 1410.0 3.0 4.0 4.0 11.28 122.0 2.0
100 FG1403.ZCE 20130812 1432.0 1410.0 1419.0 1432.0 1418.0 1432.0 1422.0 22.0 12.0 230.0 654.18 328.0 206.0
101 FG1403.ZCE 20130813 1437.0 1422.0 1432.0 1441.0 1432.0 1437.0 1436.0 15.0 14.0 34.0 97.65 348.0 20.0
102 FG1403.ZCE 20130814 1439.0 1436.0 1439.0 1449.0 1436.0 1439.0 1444.0 3.0 8.0 40.0 115.49 374.0 26.0
103 FG1403.ZCE 20130815 1429.0 1444.0 1429.0 1429.0 1429.0 1429.0 1429.0 -15.0 -15.0 2.0 5.72 374.0 0.0
104 FG1403.ZCE 20130816 1422.0 1429.0 1423.0 1423.0 1422.0 1422.0 1422.0 -7.0 -7.0 6.0 17.07 374.0 0.0
105 FG1403.ZCE 20130819 1454.0 1422.0 1430.0 1461.0 1430.0 1454.0 1451.0 32.0 29.0 806.0 2338.3 554.0 180.0
106 FG1403.ZCE 20130820 1433.0 1451.0 1446.0 1446.0 1433.0 1433.0 1440.0 -18.0 -11.0 4.0 11.52 552.0 -2.0
107 FG1403.ZCE 20130821 1429.0 1440.0 1430.0 1433.0 1426.0 1429.0 1430.0 -11.0 -10.0 178.0 508.98 552.0 0.0
108 FG1403.ZCE 20130822 1426.0 1430.0 1433.0 1433.0 1426.0 1426.0 1429.0 -4.0 -1.0 38.0 108.61 554.0 2.0
109 FG1403.ZCE 20130823 1425.0 1429.0 1432.0 1435.0 1422.0 1425.0 1431.0 -4.0 2.0 42.0 120.23 558.0 4.0
110 FG1403.ZCE 20130826 1431.0 1446.0 15.0 0.0 0.0 558.0 0.0
111 FG1403.ZCE 20130827 1446.0 1446.0 0.0 0.0 0.0 558.0 0.0
112 FG1403.ZCE 20130828 1423.0 1446.0 1448.0 1467.0 1423.0 1423.0 1453.0 -23.0 7.0 28.0 81.36 582.0 24.0
113 FG1403.ZCE 20130829 1400.0 1453.0 1415.0 1415.0 1400.0 1400.0 1408.0 -53.0 -45.0 4.0 11.26 582.0 0.0
114 FG1403.ZCE 20130830 1406.0 1408.0 1406.0 1406.0 1406.0 1406.0 1406.0 -2.0 -2.0 4.0 11.25 580.0 -2.0
115 FG1403.ZCE 20130902 1407.0 1406.0 1402.0 1407.0 1402.0 1407.0 1405.0 1.0 -1.0 6.0 16.86 576.0 -4.0
116 FG1403.ZCE 20130903 1405.0 1403.0 -2.0 0.0 0.0 576.0 0.0
117 FG1403.ZCE 20130904 1397.0 1403.0 1403.0 1403.0 1397.0 1397.0 1400.0 -6.0 -3.0 4.0 11.2 578.0 2.0
118 FG1403.ZCE 20130905 1394.0 1400.0 1387.0 1394.0 1387.0 1394.0 1391.0 -6.0 -9.0 4.0 11.12 576.0 -2.0
119 FG1403.ZCE 20130906 1388.0 1391.0 1385.0 1388.0 1385.0 1388.0 1387.0 -3.0 -4.0 4.0 11.09 576.0 0.0
120 FG1403.ZCE 20130909 1387.0 1387.0 0.0 0.0 0.0 576.0 0.0
121 FG1403.ZCE 20130910 1387.0 1387.0 0.0 0.0 0.0 576.0 0.0
122 FG1403.ZCE 20130911 1401.0 1387.0 1387.0 1401.0 1387.0 1401.0 1394.0 14.0 7.0 4.0 11.15 576.0 0.0
123 FG1403.ZCE 20130912 1394.0 1394.0 0.0 0.0 0.0 576.0 0.0
124 FG1403.ZCE 20130913 1394.0 1393.0 -1.0 0.0 0.0 576.0 0.0
125 FG1403.ZCE 20130916 1378.0 1393.0 1388.0 1391.0 1378.0 1378.0 1387.0 -15.0 -6.0 24.0 66.6 580.0 4.0
126 FG1403.ZCE 20130917 1340.0 1387.0 1357.0 1357.0 1340.0 1340.0 1342.0 -47.0 -45.0 54.0 144.94 576.0 -4.0
127 FG1403.ZCE 20130918 1342.0 1342.0 0.0 0.0 0.0 576.0 0.0
128 FG1403.ZCE 20130923 1342.0 1344.0 2.0 0.0 0.0 576.0 0.0
129 FG1403.ZCE 20130924 1344.0 1344.0 0.0 0.0 0.0 576.0 0.0
130 FG1403.ZCE 20130925 1343.0 1344.0 1342.0 1343.0 1342.0 1343.0 1342.0 -1.0 -2.0 14.0 37.58 580.0 4.0
131 FG1403.ZCE 20130926 1331.0 1342.0 1331.0 1331.0 1331.0 1331.0 1331.0 -11.0 -11.0 2.0 5.32 582.0 2.0
132 FG1403.ZCE 20130927 1322.0 1331.0 1322.0 1322.0 1322.0 1322.0 1322.0 -9.0 -9.0 2.0 5.29 580.0 -2.0
133 FG1403.ZCE 20130930 1322.0 1319.0 -3.0 0.0 0.0 580.0 0.0
134 FG1403.ZCE 20131008 1319.0 1319.0 0.0 0.0 0.0 580.0 0.0
135 FG1403.ZCE 20131009 1319.0 1319.0 0.0 0.0 0.0 580.0 0.0
136 FG1403.ZCE 20131010 1319.0 1319.0 0.0 0.0 0.0 580.0 0.0
137 FG1403.ZCE 20131011 1319.0 1319.0 0.0 0.0 0.0 580.0 0.0
138 FG1403.ZCE 20131014 1319.0 1319.0 0.0 0.0 0.0 580.0 0.0
139 FG1403.ZCE 20131015 1337.0 1319.0 1337.0 1337.0 1337.0 1337.0 1337.0 18.0 18.0 2.0 5.35 580.0 0.0
140 FG1403.ZCE 20131016 1337.0 1322.0 -15.0 0.0 0.0 580.0 0.0
141 FG1403.ZCE 20131017 1322.0 1314.0 -8.0 0.0 0.0 580.0 0.0
142 FG1403.ZCE 20131018 1295.0 1314.0 1294.0 1302.0 1294.0 1295.0 1299.0 -19.0 -15.0 26.0 67.53 580.0 0.0
143 FG1403.ZCE 20131021 1299.0 1311.0 12.0 0.0 0.0 580.0 0.0
144 FG1403.ZCE 20131022 1315.0 1311.0 1328.0 1328.0 1315.0 1315.0 1321.0 4.0 10.0 12.0 31.7 580.0 0.0
145 FG1403.ZCE 20131023 1321.0 1312.0 -9.0 0.0 0.0 580.0 0.0
146 FG1403.ZCE 20131024 1312.0 1312.0 0.0 0.0 0.0 580.0 0.0
147 FG1403.ZCE 20131025 1287.0 1312.0 1287.0 1287.0 1287.0 1287.0 1287.0 -25.0 -25.0 20.0 51.48 600.0 20.0
148 FG1403.ZCE 20131028 1287.0 1287.0 0.0 0.0 0.0 600.0 0.0
149 FG1403.ZCE 20131029 1287.0 1281.0 -6.0 0.0 0.0 600.0 0.0
150 FG1403.ZCE 20131030 1281.0 1281.0 0.0 0.0 0.0 600.0 0.0
151 FG1403.ZCE 20131031 1309.0 1281.0 1303.0 1309.0 1299.0 1309.0 1306.0 28.0 25.0 40.0 104.46 600.0 0.0
152 FG1403.ZCE 20131101 1306.0 1311.0 5.0 0.0 0.0 600.0 0.0
153 FG1403.ZCE 20131104 1311.0 1311.0 0.0 0.0 0.0 600.0 0.0
154 FG1403.ZCE 20131105 1317.0 1311.0 1311.0 1324.0 1311.0 1317.0 1317.0 6.0 6.0 10.0 26.34 602.0 2.0
155 FG1403.ZCE 20131106 1321.0 1317.0 1320.0 1321.0 1317.0 1321.0 1320.0 4.0 3.0 22.0 58.06 610.0 8.0
156 FG1403.ZCE 20131107 1316.0 1320.0 1317.0 1320.0 1316.0 1316.0 1319.0 -4.0 -1.0 120.0 316.53 606.0 -4.0
157 FG1403.ZCE 20131108 1314.0 1319.0 1320.0 1320.0 1314.0 1314.0 1315.0 -5.0 -4.0 106.0 278.72 600.0 -6.0
158 FG1403.ZCE 20131111 1313.0 1315.0 1312.0 1313.0 1312.0 1313.0 1313.0 -2.0 -2.0 68.0 178.51 560.0 -40.0
159 FG1403.ZCE 20131112 1303.0 1313.0 1314.0 1315.0 1302.0 1303.0 1308.0 -10.0 -5.0 84.0 219.78 528.0 -32.0
160 FG1403.ZCE 20131113 1308.0 1306.0 -2.0 0.0 0.0 528.0 0.0
161 FG1403.ZCE 20131114 1299.0 1306.0 1306.0 1316.0 1296.0 1299.0 1306.0 -7.0 0.0 108.0 282.04 480.0 -48.0
162 FG1403.ZCE 20131115 1303.0 1306.0 1303.0 1303.0 1303.0 1303.0 1303.0 -3.0 -3.0 2.0 5.21 482.0 2.0
163 FG1403.ZCE 20131118 1298.0 1303.0 1305.0 1305.0 1284.0 1298.0 1293.0 -5.0 -10.0 64.0 165.56 462.0 -20.0
164 FG1403.ZCE 20131119 1304.0 1293.0 1297.0 1304.0 1292.0 1304.0 1303.0 11.0 10.0 112.0 291.87 556.0 94.0
165 FG1403.ZCE 20131120 1311.0 1303.0 1305.0 1311.0 1304.0 1311.0 1308.0 8.0 5.0 92.0 240.64 508.0 -48.0
166 FG1403.ZCE 20131121 1301.0 1308.0 1301.0 1305.0 1300.0 1301.0 1302.0 -7.0 -6.0 30.0 78.11 498.0 -10.0
167 FG1403.ZCE 20131122 1306.0 1302.0 1306.0 1306.0 1306.0 1306.0 1306.0 4.0 4.0 2.0 5.22 496.0 -2.0
168 FG1403.ZCE 20131125 1317.0 1306.0 1309.0 1317.0 1309.0 1317.0 1311.0 11.0 5.0 8.0 20.98 488.0 -8.0
169 FG1403.ZCE 20131126 1322.0 1311.0 1300.0 1322.0 1300.0 1322.0 1313.0 11.0 2.0 200.0 525.03 388.0 -100.0
170 FG1403.ZCE 20131127 1313.0 1313.0 0.0 0.0 0.0 388.0 0.0
171 FG1403.ZCE 20131128 1315.0 1313.0 1315.0 1315.0 1315.0 1315.0 1315.0 2.0 2.0 2.0 5.26 386.0 -2.0
172 FG1403.ZCE 20131129 1315.0 1315.0 1308.0 1316.0 1308.0 1315.0 1313.0 0.0 -2.0 12.0 31.52 382.0 -4.0
173 FG1403.ZCE 20131202 1315.0 1313.0 1315.0 1315.0 1315.0 1315.0 1315.0 2.0 2.0 2.0 5.26 380.0 -2.0
174 FG1403.ZCE 20131203 1321.0 1315.0 1321.0 1321.0 1321.0 1321.0 1321.0 6.0 6.0 8.0 21.14 374.0 -6.0
175 FG1403.ZCE 20131204 1327.0 1321.0 1327.0 1327.0 1327.0 1327.0 1327.0 6.0 6.0 104.0 276.02 274.0 -100.0
176 FG1403.ZCE 20131205 1324.0 1327.0 1324.0 1324.0 1324.0 1324.0 1324.0 -3.0 -3.0 4.0 10.59 274.0 0.0
177 FG1403.ZCE 20131206 1324.0 1324.0 0.0 0.0 0.0 274.0 0.0
178 FG1403.ZCE 20131209 1325.0 1324.0 1323.0 1325.0 1316.0 1325.0 1323.0 1.0 -1.0 10.0 26.46 272.0 -2.0
179 FG1403.ZCE 20131210 1324.0 1323.0 1324.0 1324.0 1324.0 1324.0 1324.0 1.0 1.0 42.0 111.22 232.0 -40.0
180 FG1403.ZCE 20131211 1329.0 1324.0 1329.0 1330.0 1327.0 1329.0 1329.0 5.0 5.0 70.0 186.03 168.0 -64.0
181 FG1403.ZCE 20131212 1352.0 1329.0 1335.0 1377.0 1320.0 1352.0 1351.0 23.0 22.0 26.0 70.25 168.0 0.0
182 FG1403.ZCE 20131213 1342.0 1351.0 1337.0 1342.0 1337.0 1342.0 1340.0 -9.0 -11.0 4.0 10.72 166.0 -2.0
183 FG1403.ZCE 20131216 1331.0 1340.0 1331.0 1338.0 1331.0 1331.0 1333.0 -9.0 -7.0 10.0 26.67 158.0 -8.0
184 FG1403.ZCE 20131217 1335.0 1333.0 1336.0 1336.0 1334.0 1335.0 1335.0 2.0 2.0 6.0 16.02 154.0 -4.0
185 FG1403.ZCE 20131218 1333.0 1335.0 1355.0 1355.0 1331.0 1333.0 1337.0 -2.0 2.0 10.0 26.74 156.0 2.0
186 FG1403.ZCE 20131219 1335.0 1337.0 1335.0 1335.0 1335.0 1335.0 1335.0 -2.0 -2.0 2.0 5.34 154.0 -2.0
187 FG1403.ZCE 20131220 1320.0 1335.0 1320.0 1320.0 1320.0 1320.0 1320.0 -15.0 -15.0 2.0 5.28 152.0 -2.0
188 FG1403.ZCE 20131223 1320.0 1320.0 0.0 0.0 0.0 152.0 0.0
189 FG1403.ZCE 20131224 1320.0 1320.0 0.0 0.0 0.0 152.0 0.0
190 FG1403.ZCE 20131225 1320.0 1322.0 2.0 0.0 0.0 152.0 0.0
191 FG1403.ZCE 20131226 1322.0 1322.0 0.0 0.0 0.0 152.0 0.0
192 FG1403.ZCE 20131227 1322.0 1322.0 0.0 0.0 0.0 152.0 0.0
193 FG1403.ZCE 20131230 1322.0 1325.0 3.0 0.0 0.0 152.0 0.0
194 FG1403.ZCE 20131231 1325.0 1325.0 0.0 0.0 0.0 152.0 0.0
195 FG1403.ZCE 20140102 1291.0 1325.0 1340.0 1340.0 1283.0 1291.0 1297.0 -34.0 -28.0 34.0 88.19 148.0 -4.0
196 FG1403.ZCE 20140103 1297.0 1297.0 0.0 0.0 0.0 148.0 0.0
197 FG1403.ZCE 20140106 1278.0 1297.0 1281.0 1282.0 1274.0 1278.0 1279.0 -19.0 -18.0 22.0 56.28 132.0 -16.0
198 FG1403.ZCE 20140107 1279.0 1265.0 -14.0 0.0 0.0 132.0 0.0
199 FG1403.ZCE 20140108 1265.0 1245.0 -20.0 0.0 0.0 132.0 0.0
200 FG1403.ZCE 20140109 1245.0 1238.0 -7.0 0.0 0.0 132.0 0.0
201 FG1403.ZCE 20140110 1238.0 1235.0 -3.0 0.0 0.0 132.0 0.0
202 FG1403.ZCE 20140113 1235.0 1222.0 -13.0 0.0 0.0 132.0 0.0
203 FG1403.ZCE 20140114 1222.0 1207.0 -15.0 0.0 0.0 132.0 0.0
204 FG1403.ZCE 20140115 1207.0 1254.0 47.0 0.0 0.0 132.0 0.0
205 FG1403.ZCE 20140116 1254.0 1254.0 0.0 0.0 0.0 132.0 0.0
206 FG1403.ZCE 20140117 1220.0 1254.0 1220.0 1220.0 1220.0 1220.0 1220.0 -34.0 -34.0 2.0 4.88 132.0 0.0
207 FG1403.ZCE 20140120 1244.0 1220.0 1249.0 1249.0 1244.0 1244.0 1248.0 24.0 28.0 18.0 44.94 132.0 0.0
208 FG1403.ZCE 20140121 1226.0 1248.0 1244.0 1265.0 1225.0 1226.0 1244.0 -22.0 -4.0 122.0 303.63 136.0 4.0
209 FG1403.ZCE 20140122 1236.0 1244.0 1236.0 1236.0 1236.0 1236.0 1236.0 -8.0 -8.0 2.0 4.94 134.0 -2.0
210 FG1403.ZCE 20140123 1244.0 1236.0 1244.0 1244.0 1244.0 1244.0 1244.0 8.0 8.0 2.0 4.98 132.0 -2.0
211 FG1403.ZCE 20140124 1275.0 1244.0 1259.0 1275.0 1250.0 1275.0 1265.0 31.0 21.0 106.0 268.24 130.0 -2.0
212 FG1403.ZCE 20140127 1278.0 1265.0 1278.0 1278.0 1278.0 1278.0 1278.0 13.0 13.0 28.0 71.57 130.0 0.0
213 FG1403.ZCE 20140128 1300.0 1278.0 1300.0 1300.0 1300.0 1300.0 1300.0 22.0 22.0 2.0 5.2 130.0 0.0
214 FG1403.ZCE 20140129 1271.0 1300.0 1312.0 1312.0 1271.0 1271.0 1292.0 -29.0 -8.0 28.0 72.32 130.0 0.0
215 FG1403.ZCE 20140130 1292.0 1292.0 0.0 0.0 0.0 130.0 0.0
216 FG1403.ZCE 20140207 1292.0 1292.0 0.0 0.0 0.0 130.0 0.0
217 FG1403.ZCE 20140210 1292.0 1292.0 0.0 0.0 0.0 130.0 0.0
218 FG1403.ZCE 20140211 1301.0 1292.0 1301.0 1301.0 1301.0 1301.0 1301.0 9.0 9.0 4.0 10.41 130.0 0.0
219 FG1403.ZCE 20140212 1281.0 1301.0 1340.0 1340.0 1281.0 1281.0 1311.0 -20.0 10.0 12.0 31.45 126.0 -4.0
220 FG1403.ZCE 20140213 1311.0 1311.0 0.0 0.0 0.0 126.0 0.0
221 FG1403.ZCE 20140214 1311.0 1311.0 0.0 0.0 0.0 126.0 0.0
222 FG1403.ZCE 20140217 1315.0 1311.0 1302.0 1315.0 1302.0 1315.0 1304.0 4.0 -7.0 42.0 109.54 94.0 -32.0
223 FG1403.ZCE 20140218 1304.0 1304.0 0.0 0.0 0.0 94.0 0.0
224 FG1403.ZCE 20140219 1304.0 1331.0 27.0 0.0 0.0 94.0 0.0
225 FG1403.ZCE 20140220 1298.0 1331.0 1298.0 1298.0 1298.0 1298.0 1298.0 -33.0 -33.0 2.0 5.19 92.0 -2.0
226 FG1403.ZCE 20140221 1300.0 1298.0 1300.0 1300.0 1300.0 1300.0 1300.0 2.0 2.0 18.0 46.8 74.0 -18.0
227 FG1403.ZCE 20140224 1305.0 1300.0 1301.0 1305.0 1300.0 1305.0 1302.0 5.0 2.0 42.0 109.33 44.0 -30.0
228 FG1403.ZCE 20140225 1302.0 1302.0 0.0 0.0 0.0 44.0 0.0
229 FG1403.ZCE 20140226 1302.0 1302.0 0.0 0.0 0.0 44.0 0.0
230 FG1403.ZCE 20140227 1249.0 1302.0 1249.0 1249.0 1249.0 1249.0 1249.0 -53.0 -53.0 4.0 9.99 44.0 0.0
231 FG1403.ZCE 20140228 1260.0 1249.0 1265.0 1265.0 1254.0 1260.0 1260.0 11.0 11.0 26.0 65.54 40.0 -4.0
232 FG1403.ZCE 20140303 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
233 FG1403.ZCE 20140304 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
234 FG1403.ZCE 20140305 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
235 FG1403.ZCE 20140306 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
236 FG1403.ZCE 20140307 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
237 FG1403.ZCE 20140310 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
238 FG1403.ZCE 20140311 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
239 FG1403.ZCE 20140312 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
240 FG1403.ZCE 20140313 1260.0 1260.0 0.0 0.0 0.0 40.0 0.0
241 FG1403.ZCE 20140314 1260.0 1260.0 0.0 0.0 0.0 0.0 -40.0
data/FG/FG1404.csv
+241
View File
@@ -0,0 +1,241 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1404.ZCE,20130417,1336.0,1389.0,1371.0,1371.0,1277.0,1336.0,1332.0,-53.0,-57.0,90.0,239.8,12.0,12.0,
FG1404.ZCE,20130418,1370.0,1332.0,1337.0,1370.0,1337.0,1370.0,1354.0,38.0,22.0,14.0,37.91,12.0,0.0,
FG1404.ZCE,20130419,,1354.0,,,,,1381.0,,27.0,0.0,0.0,12.0,0.0,
FG1404.ZCE,20130422,1376.0,1381.0,1389.0,1389.0,1376.0,1376.0,1383.0,-5.0,2.0,4.0,11.06,12.0,0.0,
FG1404.ZCE,20130423,1356.0,1383.0,1365.0,1365.0,1356.0,1356.0,1359.0,-27.0,-24.0,24.0,65.25,16.0,4.0,
FG1404.ZCE,20130424,1367.0,1359.0,1363.0,1367.0,1350.0,1367.0,1359.0,8.0,0.0,10.0,27.18,12.0,-4.0,
FG1404.ZCE,20130425,1379.0,1359.0,1362.0,1379.0,1362.0,1379.0,1373.0,20.0,14.0,6.0,16.48,12.0,0.0,
FG1404.ZCE,20130426,1366.0,1373.0,1359.0,1366.0,1359.0,1366.0,1363.0,-7.0,-10.0,4.0,10.9,12.0,0.0,
FG1404.ZCE,20130502,,1363.0,,,,,1363.0,,0.0,0.0,0.0,12.0,0.0,
FG1404.ZCE,20130503,1393.0,1363.0,1380.0,1393.0,1380.0,1393.0,1386.0,30.0,23.0,16.0,44.36,4.0,-8.0,
FG1404.ZCE,20130506,1396.0,1386.0,1411.0,1411.0,1386.0,1396.0,1397.0,10.0,11.0,14.0,39.12,10.0,6.0,
FG1404.ZCE,20130507,1413.0,1397.0,1391.0,1438.0,1385.0,1413.0,1407.0,16.0,10.0,22.0,61.9,20.0,10.0,
FG1404.ZCE,20130508,1430.0,1407.0,1426.0,1430.0,1416.0,1430.0,1424.0,23.0,17.0,10.0,28.47,26.0,6.0,
FG1404.ZCE,20130509,,1424.0,,,,,1429.0,,5.0,0.0,0.0,26.0,0.0,
FG1404.ZCE,20130510,1447.0,1429.0,1437.0,1452.0,1437.0,1447.0,1445.0,18.0,16.0,22.0,63.56,36.0,10.0,
FG1404.ZCE,20130513,1460.0,1445.0,1450.0,1460.0,1450.0,1460.0,1456.0,15.0,11.0,22.0,64.06,38.0,2.0,
FG1404.ZCE,20130514,1450.0,1456.0,1449.0,1450.0,1444.0,1450.0,1446.0,-6.0,-10.0,18.0,52.06,40.0,2.0,
FG1404.ZCE,20130515,1420.0,1446.0,1433.0,1433.0,1419.0,1420.0,1425.0,-26.0,-21.0,16.0,45.6,40.0,0.0,
FG1404.ZCE,20130516,1482.0,1425.0,1435.0,1482.0,1434.0,1482.0,1467.0,57.0,42.0,108.0,316.78,84.0,44.0,
FG1404.ZCE,20130517,1506.0,1467.0,1485.0,1508.0,1485.0,1506.0,1495.0,39.0,28.0,120.0,358.77,128.0,44.0,
FG1404.ZCE,20130520,1501.0,1495.0,1502.0,1515.0,1496.0,1501.0,1504.0,6.0,9.0,104.0,312.8,148.0,20.0,
FG1404.ZCE,20130521,1502.0,1504.0,1498.0,1502.0,1498.0,1502.0,1500.0,-2.0,-4.0,18.0,54.01,144.0,-4.0,
FG1404.ZCE,20130522,1506.0,1500.0,1505.0,1506.0,1502.0,1506.0,1505.0,6.0,5.0,46.0,138.46,132.0,-12.0,
FG1404.ZCE,20130523,1472.0,1505.0,1492.0,1492.0,1472.0,1472.0,1483.0,-33.0,-22.0,58.0,172.05,86.0,-46.0,
FG1404.ZCE,20130524,1475.0,1483.0,1476.0,1480.0,1475.0,1475.0,1478.0,-8.0,-5.0,42.0,124.14,56.0,-30.0,
FG1404.ZCE,20130527,1480.0,1478.0,1476.0,1480.0,1476.0,1480.0,1478.0,2.0,0.0,6.0,17.74,58.0,2.0,
FG1404.ZCE,20130528,1482.0,1478.0,1473.0,1482.0,1473.0,1482.0,1479.0,4.0,1.0,6.0,17.75,54.0,-4.0,
FG1404.ZCE,20130529,1478.0,1479.0,1491.0,1491.0,1473.0,1478.0,1482.0,-1.0,3.0,18.0,53.34,42.0,-12.0,
FG1404.ZCE,20130530,1449.0,1482.0,1453.0,1453.0,1441.0,1449.0,1447.0,-33.0,-35.0,10.0,28.94,40.0,-2.0,
FG1404.ZCE,20130531,1442.0,1447.0,1456.0,1458.0,1442.0,1442.0,1450.0,-5.0,3.0,10.0,29.01,36.0,-4.0,
FG1404.ZCE,20130603,1436.0,1450.0,1441.0,1445.0,1417.0,1436.0,1435.0,-14.0,-15.0,94.0,269.84,36.0,0.0,
FG1404.ZCE,20130604,1460.0,1435.0,1452.0,1460.0,1452.0,1460.0,1456.0,25.0,21.0,4.0,11.65,36.0,0.0,
FG1404.ZCE,20130605,1491.0,1456.0,1491.0,1491.0,1491.0,1491.0,1491.0,35.0,35.0,2.0,5.96,36.0,0.0,
FG1404.ZCE,20130606,1475.0,1491.0,1481.0,1483.0,1475.0,1475.0,1478.0,-16.0,-13.0,16.0,47.3,34.0,-2.0,
FG1404.ZCE,20130607,1443.0,1478.0,1438.0,1446.0,1437.0,1443.0,1442.0,-35.0,-36.0,42.0,121.17,12.0,-22.0,
FG1404.ZCE,20130613,1451.0,1442.0,1455.0,1457.0,1451.0,1451.0,1454.0,9.0,12.0,8.0,23.26,14.0,2.0,
FG1404.ZCE,20130614,,1454.0,,,,,1456.0,,2.0,0.0,0.0,14.0,0.0,
FG1404.ZCE,20130617,1465.0,1456.0,1465.0,1472.0,1464.0,1465.0,1467.0,9.0,11.0,30.0,88.0,28.0,14.0,
FG1404.ZCE,20130618,1450.0,1467.0,1456.0,1456.0,1450.0,1450.0,1454.0,-17.0,-13.0,6.0,17.45,32.0,4.0,
FG1404.ZCE,20130619,,1454.0,,,,,1451.0,,-3.0,0.0,0.0,32.0,0.0,
FG1404.ZCE,20130620,1420.0,1451.0,1420.0,1420.0,1420.0,1420.0,1420.0,-31.0,-31.0,2.0,5.68,32.0,0.0,
FG1404.ZCE,20130621,1416.0,1420.0,1392.0,1416.0,1391.0,1416.0,1400.0,-4.0,-20.0,36.0,100.78,24.0,-8.0,
FG1404.ZCE,20130624,1394.0,1400.0,1408.0,1408.0,1394.0,1394.0,1405.0,-6.0,5.0,78.0,219.15,102.0,78.0,
FG1404.ZCE,20130625,1423.0,1405.0,1404.0,1423.0,1399.0,1423.0,1415.0,18.0,10.0,18.0,50.94,106.0,4.0,
FG1404.ZCE,20130626,1389.0,1415.0,1422.0,1422.0,1388.0,1389.0,1409.0,-26.0,-6.0,90.0,253.57,176.0,70.0,
FG1404.ZCE,20130627,1397.0,1409.0,1403.0,1409.0,1397.0,1397.0,1402.0,-12.0,-7.0,16.0,44.86,176.0,0.0,
FG1404.ZCE,20130628,1401.0,1402.0,1402.0,1402.0,1401.0,1401.0,1402.0,-1.0,0.0,4.0,11.21,176.0,0.0,
FG1404.ZCE,20130701,1408.0,1402.0,1402.0,1417.0,1402.0,1408.0,1411.0,6.0,9.0,42.0,118.5,144.0,-32.0,
FG1404.ZCE,20130702,1432.0,1411.0,1424.0,1432.0,1424.0,1432.0,1427.0,21.0,16.0,20.0,57.07,144.0,0.0,
FG1404.ZCE,20130703,1430.0,1427.0,1426.0,1430.0,1424.0,1430.0,1427.0,3.0,0.0,40.0,114.2,144.0,0.0,
FG1404.ZCE,20130704,,1427.0,,,,,1429.0,,2.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130705,,1429.0,,,,,1423.0,,-6.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130708,1410.0,1423.0,1416.0,1422.0,1374.0,1410.0,1398.0,-13.0,-25.0,1942.0,5429.79,142.0,-2.0,
FG1404.ZCE,20130709,1411.0,1398.0,1412.0,1412.0,1411.0,1411.0,1411.0,13.0,13.0,6.0,16.94,146.0,4.0,
FG1404.ZCE,20130710,1402.0,1411.0,1399.0,1402.0,1395.0,1402.0,1399.0,-9.0,-12.0,10.0,27.99,148.0,2.0,
FG1404.ZCE,20130711,1432.0,1399.0,1455.0,1455.0,1432.0,1432.0,1439.0,33.0,40.0,12.0,34.54,156.0,8.0,
FG1404.ZCE,20130712,1429.0,1439.0,1432.0,1434.0,1429.0,1429.0,1431.0,-10.0,-8.0,14.0,40.08,150.0,-6.0,
FG1404.ZCE,20130715,1425.0,1431.0,1429.0,1429.0,1425.0,1425.0,1427.0,-6.0,-4.0,8.0,22.83,144.0,-6.0,
FG1404.ZCE,20130716,,1427.0,,,,,1417.0,,-10.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130717,,1417.0,,,,,1422.0,,5.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130718,,1422.0,,,,,1420.0,,-2.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130719,1416.0,1420.0,1420.0,1432.0,1396.0,1416.0,1414.0,-4.0,-6.0,980.0,2771.42,458.0,314.0,
FG1404.ZCE,20130722,1402.0,1414.0,1402.0,1405.0,1396.0,1402.0,1402.0,-12.0,-12.0,150.0,420.46,348.0,-110.0,
FG1404.ZCE,20130723,1402.0,1402.0,1393.0,1404.0,1393.0,1402.0,1402.0,0.0,0.0,32.0,89.74,330.0,-18.0,
FG1404.ZCE,20130724,1399.0,1402.0,1399.0,1399.0,1399.0,1399.0,1399.0,-3.0,-3.0,20.0,55.96,330.0,0.0,
FG1404.ZCE,20130725,1404.0,1399.0,1405.0,1406.0,1403.0,1404.0,1404.0,5.0,5.0,12.0,33.7,320.0,-10.0,
FG1404.ZCE,20130726,1399.0,1404.0,1400.0,1400.0,1399.0,1399.0,1400.0,-5.0,-4.0,4.0,11.2,316.0,-4.0,
FG1404.ZCE,20130729,,1400.0,,,,,1383.0,,-17.0,0.0,0.0,316.0,0.0,
FG1404.ZCE,20130730,1379.0,1383.0,1379.0,1379.0,1379.0,1379.0,1379.0,-4.0,-4.0,4.0,11.03,312.0,-4.0,
FG1404.ZCE,20130731,,1379.0,,,,,1387.0,,8.0,0.0,0.0,312.0,0.0,
FG1404.ZCE,20130801,1395.0,1387.0,1395.0,1395.0,1395.0,1395.0,1395.0,8.0,8.0,2.0,5.58,310.0,-2.0,
FG1404.ZCE,20130802,,1395.0,,,,,1395.0,,0.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130805,1395.0,1395.0,1395.0,1395.0,1395.0,1395.0,1395.0,0.0,0.0,2.0,5.58,308.0,-2.0,
FG1404.ZCE,20130806,1392.0,1395.0,1388.0,1394.0,1388.0,1392.0,1389.0,-3.0,-6.0,238.0,660.98,308.0,0.0,
FG1404.ZCE,20130807,,1389.0,,,,,1403.0,,14.0,0.0,0.0,308.0,0.0,
FG1404.ZCE,20130808,1416.0,1403.0,1410.0,1416.0,1410.0,1416.0,1412.0,13.0,9.0,6.0,16.94,308.0,0.0,
FG1404.ZCE,20130809,1416.0,1412.0,1415.0,1422.0,1415.0,1416.0,1419.0,4.0,7.0,34.0,96.47,310.0,2.0,
FG1404.ZCE,20130812,1443.0,1419.0,1416.0,1443.0,1416.0,1443.0,1436.0,24.0,17.0,180.0,517.04,322.0,12.0,
FG1404.ZCE,20130813,1452.0,1436.0,1444.0,1458.0,1444.0,1452.0,1453.0,16.0,17.0,18.0,52.3,312.0,-10.0,
FG1404.ZCE,20130814,1453.0,1453.0,1452.0,1463.0,1452.0,1453.0,1456.0,0.0,3.0,34.0,99.02,310.0,-2.0,
FG1404.ZCE,20130815,,1456.0,,,,,1449.0,,-7.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130816,,1449.0,,,,,1442.0,,-7.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130819,,1442.0,,,,,1465.0,,23.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130820,1443.0,1465.0,1450.0,1450.0,1443.0,1443.0,1444.0,-22.0,-21.0,24.0,69.3,330.0,20.0,
FG1404.ZCE,20130821,1438.0,1444.0,1437.0,1438.0,1437.0,1438.0,1438.0,-6.0,-6.0,4.0,11.5,330.0,0.0,
FG1404.ZCE,20130822,,1438.0,,,,,1438.0,,0.0,0.0,0.0,330.0,0.0,
FG1404.ZCE,20130823,1430.0,1438.0,1436.0,1436.0,1430.0,1430.0,1435.0,-8.0,-3.0,10.0,28.7,332.0,2.0,
FG1404.ZCE,20130826,,1435.0,,,,,1455.0,,20.0,0.0,0.0,332.0,0.0,
FG1404.ZCE,20130827,,1455.0,,,,,1455.0,,0.0,0.0,0.0,332.0,0.0,
FG1404.ZCE,20130828,1425.0,1455.0,1447.0,1447.0,1425.0,1425.0,1441.0,-30.0,-14.0,80.0,230.49,334.0,2.0,
FG1404.ZCE,20130829,1406.0,1441.0,1426.0,1429.0,1402.0,1406.0,1408.0,-35.0,-33.0,100.0,281.64,308.0,-26.0,
FG1404.ZCE,20130830,1402.0,1408.0,1404.0,1409.0,1400.0,1402.0,1402.0,-6.0,-6.0,112.0,313.97,206.0,-102.0,
FG1404.ZCE,20130902,1406.0,1402.0,1406.0,1406.0,1406.0,1406.0,1406.0,4.0,4.0,40.0,112.48,206.0,0.0,
FG1404.ZCE,20130903,,1406.0,,,,,1404.0,,-2.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130904,1395.0,1404.0,1395.0,1395.0,1395.0,1395.0,1395.0,-9.0,-9.0,2.0,5.58,206.0,0.0,
FG1404.ZCE,20130905,,1395.0,,,,,1392.0,,-3.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130906,1399.0,1392.0,1377.0,1402.0,1376.0,1399.0,1390.0,7.0,-2.0,24.0,66.7,206.0,0.0,
FG1404.ZCE,20130909,1406.0,1390.0,1404.0,1406.0,1400.0,1406.0,1403.0,16.0,13.0,6.0,16.84,206.0,0.0,
FG1404.ZCE,20130910,,1403.0,,,,,1403.0,,0.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130911,,1403.0,,,,,1403.0,,0.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130912,,1403.0,,,,,1403.0,,0.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130913,1406.0,1403.0,1403.0,1406.0,1403.0,1406.0,1404.0,3.0,1.0,6.0,16.85,210.0,4.0,
FG1404.ZCE,20130916,1402.0,1404.0,1407.0,1408.0,1402.0,1402.0,1408.0,-2.0,4.0,30.0,84.45,228.0,18.0,
FG1404.ZCE,20130917,1351.0,1408.0,1402.0,1403.0,1351.0,1351.0,1364.0,-57.0,-44.0,82.0,223.73,228.0,0.0,
FG1404.ZCE,20130918,1345.0,1364.0,1350.0,1350.0,1345.0,1345.0,1347.0,-19.0,-17.0,6.0,16.16,226.0,-2.0,
FG1404.ZCE,20130923,1358.0,1347.0,1348.0,1358.0,1348.0,1358.0,1353.0,11.0,6.0,12.0,32.48,226.0,0.0,
FG1404.ZCE,20130924,1350.0,1353.0,1350.0,1350.0,1350.0,1350.0,1350.0,-3.0,-3.0,4.0,10.8,226.0,0.0,
FG1404.ZCE,20130925,,1350.0,,,,,1344.0,,-6.0,0.0,0.0,226.0,0.0,
FG1404.ZCE,20130926,1343.0,1344.0,1338.0,1345.0,1338.0,1343.0,1342.0,-1.0,-2.0,6.0,16.1,224.0,-2.0,
FG1404.ZCE,20130927,1327.0,1342.0,1332.0,1332.0,1327.0,1327.0,1328.0,-15.0,-14.0,8.0,21.25,218.0,-6.0,
FG1404.ZCE,20130930,,1328.0,,,,,1316.0,,-12.0,0.0,0.0,218.0,0.0,
FG1404.ZCE,20131008,1303.0,1316.0,1303.0,1303.0,1303.0,1303.0,1303.0,-13.0,-13.0,6.0,15.64,216.0,-2.0,
FG1404.ZCE,20131009,,1303.0,,,,,1329.0,,26.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131010,1327.0,1329.0,1324.0,1327.0,1322.0,1327.0,1324.0,-2.0,-5.0,10.0,26.49,216.0,0.0,
FG1404.ZCE,20131011,,1324.0,,,,,1324.0,,0.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131014,,1324.0,,,,,1319.0,,-5.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131015,1322.0,1319.0,1331.0,1331.0,1322.0,1322.0,1327.0,3.0,8.0,4.0,10.61,216.0,0.0,
FG1404.ZCE,20131016,,1327.0,,,,,1312.0,,-15.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131017,,1312.0,,,,,1299.0,,-13.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131018,1294.0,1299.0,1302.0,1302.0,1291.0,1294.0,1297.0,-5.0,-2.0,26.0,67.42,214.0,-2.0,
FG1404.ZCE,20131021,1312.0,1297.0,1305.0,1321.0,1305.0,1312.0,1316.0,15.0,19.0,208.0,547.57,306.0,92.0,
FG1404.ZCE,20131022,1313.0,1316.0,1313.0,1313.0,1313.0,1313.0,1313.0,-3.0,-3.0,4.0,10.5,306.0,0.0,
FG1404.ZCE,20131023,1317.0,1313.0,1313.0,1317.0,1313.0,1317.0,1316.0,4.0,3.0,6.0,15.79,306.0,0.0,
FG1404.ZCE,20131024,1308.0,1316.0,1308.0,1308.0,1308.0,1308.0,1308.0,-8.0,-8.0,4.0,10.46,306.0,0.0,
FG1404.ZCE,20131025,1285.0,1308.0,1298.0,1298.0,1280.0,1285.0,1289.0,-23.0,-19.0,8.0,20.62,308.0,2.0,
FG1404.ZCE,20131028,1292.0,1289.0,1286.0,1292.0,1286.0,1292.0,1287.0,3.0,-2.0,94.0,241.98,308.0,0.0,
FG1404.ZCE,20131029,1302.0,1287.0,1303.0,1303.0,1301.0,1302.0,1302.0,15.0,15.0,12.0,31.24,308.0,0.0,
FG1404.ZCE,20131030,1302.0,1302.0,1301.0,1302.0,1295.0,1302.0,1300.0,0.0,-2.0,34.0,88.37,302.0,-6.0,
FG1404.ZCE,20131031,1326.0,1300.0,1310.0,1326.0,1310.0,1326.0,1324.0,26.0,24.0,92.0,243.67,366.0,64.0,
FG1404.ZCE,20131101,1320.0,1324.0,1329.0,1329.0,1320.0,1320.0,1325.0,-4.0,1.0,130.0,344.61,368.0,2.0,
FG1404.ZCE,20131104,1316.0,1325.0,1327.0,1327.0,1316.0,1316.0,1318.0,-9.0,-7.0,26.0,68.53,350.0,-18.0,
FG1404.ZCE,20131105,1324.0,1318.0,1329.0,1331.0,1322.0,1324.0,1327.0,6.0,9.0,74.0,196.4,316.0,-34.0,
FG1404.ZCE,20131106,1315.0,1327.0,1314.0,1315.0,1314.0,1315.0,1315.0,-12.0,-12.0,4.0,10.52,316.0,0.0,
FG1404.ZCE,20131107,,1315.0,,,,,1315.0,,0.0,0.0,0.0,316.0,0.0,
FG1404.ZCE,20131108,,1315.0,,,,,1315.0,,0.0,0.0,0.0,316.0,0.0,
FG1404.ZCE,20131111,1304.0,1315.0,1312.0,1314.0,1304.0,1304.0,1309.0,-11.0,-6.0,8.0,20.94,312.0,-4.0,
FG1404.ZCE,20131112,1302.0,1309.0,1302.0,1302.0,1302.0,1302.0,1302.0,-7.0,-7.0,2.0,5.21,314.0,2.0,
FG1404.ZCE,20131113,,1302.0,,,,,1302.0,,0.0,0.0,0.0,314.0,0.0,
FG1404.ZCE,20131114,,1302.0,,,,,1302.0,,0.0,0.0,0.0,314.0,0.0,
FG1404.ZCE,20131115,1307.0,1302.0,1312.0,1312.0,1306.0,1307.0,1308.0,5.0,6.0,8.0,20.93,314.0,0.0,
FG1404.ZCE,20131118,1300.0,1308.0,1292.0,1300.0,1292.0,1300.0,1296.0,-8.0,-12.0,4.0,10.37,314.0,0.0,
FG1404.ZCE,20131119,,1296.0,,,,,1307.0,,11.0,0.0,0.0,314.0,0.0,
FG1404.ZCE,20131120,1310.0,1307.0,1317.0,1317.0,1308.0,1310.0,1313.0,3.0,6.0,26.0,68.26,306.0,-8.0,
FG1404.ZCE,20131121,1305.0,1313.0,1312.0,1312.0,1305.0,1305.0,1309.0,-8.0,-4.0,14.0,36.65,304.0,-2.0,
FG1404.ZCE,20131122,,1309.0,,,,,1309.0,,0.0,0.0,0.0,304.0,0.0,
FG1404.ZCE,20131125,,1309.0,,,,,1309.0,,0.0,0.0,0.0,304.0,0.0,
FG1404.ZCE,20131126,,1309.0,,,,,1309.0,,0.0,0.0,0.0,304.0,0.0,
FG1404.ZCE,20131127,1311.0,1309.0,1305.0,1311.0,1305.0,1311.0,1308.0,2.0,-1.0,6.0,15.7,304.0,0.0,
FG1404.ZCE,20131128,1316.0,1308.0,1316.0,1316.0,1316.0,1316.0,1316.0,8.0,8.0,2.0,5.26,302.0,-2.0,
FG1404.ZCE,20131129,1317.0,1316.0,1314.0,1317.0,1312.0,1317.0,1314.0,1.0,-2.0,6.0,15.77,302.0,0.0,
FG1404.ZCE,20131202,1321.0,1314.0,1321.0,1321.0,1321.0,1321.0,1321.0,7.0,7.0,2.0,5.28,300.0,-2.0,
FG1404.ZCE,20131203,1316.0,1321.0,1327.0,1327.0,1316.0,1316.0,1322.0,-5.0,1.0,4.0,10.57,300.0,0.0,
FG1404.ZCE,20131204,,1322.0,,,,,1322.0,,0.0,0.0,0.0,300.0,0.0,
FG1404.ZCE,20131205,,1322.0,,,,,1322.0,,0.0,0.0,0.0,300.0,0.0,
FG1404.ZCE,20131206,1318.0,1322.0,1317.0,1318.0,1312.0,1318.0,1316.0,-4.0,-6.0,6.0,15.79,300.0,0.0,
FG1404.ZCE,20131209,1330.0,1316.0,1331.0,1331.0,1325.0,1330.0,1329.0,14.0,13.0,12.0,31.88,296.0,-4.0,
FG1404.ZCE,20131210,1325.0,1329.0,1330.0,1332.0,1325.0,1325.0,1330.0,-4.0,1.0,20.0,53.21,278.0,-18.0,
FG1404.ZCE,20131211,1331.0,1330.0,1329.0,1331.0,1329.0,1331.0,1330.0,1.0,0.0,16.0,42.57,268.0,-10.0,
FG1404.ZCE,20131212,1350.0,1330.0,1335.0,1366.0,1332.0,1350.0,1347.0,20.0,17.0,14.0,37.71,264.0,-4.0,
FG1404.ZCE,20131213,1346.0,1347.0,1345.0,1346.0,1338.0,1346.0,1344.0,-1.0,-3.0,8.0,21.5,260.0,-4.0,
FG1404.ZCE,20131216,1332.0,1344.0,1345.0,1345.0,1332.0,1332.0,1337.0,-12.0,-7.0,16.0,42.79,264.0,4.0,
FG1404.ZCE,20131217,1337.0,1337.0,1337.0,1337.0,1337.0,1337.0,1337.0,0.0,0.0,2.0,5.35,264.0,0.0,
FG1404.ZCE,20131218,1340.0,1337.0,1340.0,1340.0,1340.0,1340.0,1340.0,3.0,3.0,2.0,5.36,262.0,-2.0,
FG1404.ZCE,20131219,,1340.0,,,,,1340.0,,0.0,0.0,0.0,262.0,0.0,
FG1404.ZCE,20131220,1333.0,1340.0,1328.0,1333.0,1328.0,1333.0,1330.0,-7.0,-10.0,84.0,223.43,262.0,0.0,
FG1404.ZCE,20131223,1331.0,1330.0,1331.0,1331.0,1331.0,1331.0,1331.0,1.0,1.0,12.0,31.94,262.0,0.0,
FG1404.ZCE,20131224,1322.0,1331.0,1323.0,1323.0,1322.0,1322.0,1323.0,-9.0,-8.0,4.0,10.58,262.0,0.0,
FG1404.ZCE,20131225,1324.0,1323.0,1324.0,1324.0,1324.0,1324.0,1324.0,1.0,1.0,2.0,5.3,262.0,0.0,
FG1404.ZCE,20131226,1320.0,1324.0,1329.0,1329.0,1320.0,1320.0,1325.0,-4.0,1.0,4.0,10.6,262.0,0.0,
FG1404.ZCE,20131227,1328.0,1325.0,1334.0,1334.0,1327.0,1328.0,1328.0,3.0,3.0,16.0,42.5,254.0,-8.0,
FG1404.ZCE,20131230,1327.0,1328.0,1328.0,1328.0,1327.0,1327.0,1328.0,-1.0,0.0,48.0,127.48,250.0,-4.0,
FG1404.ZCE,20131231,1302.0,1328.0,1311.0,1311.0,1302.0,1302.0,1309.0,-26.0,-19.0,20.0,52.37,230.0,-20.0,
FG1404.ZCE,20140102,1298.0,1309.0,1328.0,1328.0,1294.0,1298.0,1303.0,-11.0,-6.0,12.0,31.26,234.0,4.0,
FG1404.ZCE,20140103,1290.0,1303.0,1291.0,1292.0,1288.0,1290.0,1291.0,-13.0,-12.0,40.0,103.25,234.0,0.0,
FG1404.ZCE,20140106,1274.0,1291.0,1291.0,1291.0,1274.0,1274.0,1283.0,-17.0,-8.0,62.0,159.13,212.0,-22.0,
FG1404.ZCE,20140107,1248.0,1283.0,1250.0,1250.0,1248.0,1248.0,1249.0,-35.0,-34.0,8.0,19.98,214.0,2.0,
FG1404.ZCE,20140108,1252.0,1249.0,1237.0,1252.0,1237.0,1252.0,1244.0,3.0,-5.0,8.0,19.9,214.0,0.0,
FG1404.ZCE,20140109,1256.0,1244.0,1250.0,1271.0,1250.0,1256.0,1258.0,12.0,14.0,102.0,256.54,212.0,-2.0,
FG1404.ZCE,20140110,1260.0,1258.0,1254.0,1263.0,1253.0,1260.0,1256.0,2.0,-2.0,48.0,120.59,178.0,-34.0,
FG1404.ZCE,20140113,1256.0,1256.0,1262.0,1262.0,1256.0,1256.0,1258.0,0.0,2.0,64.0,160.97,134.0,-44.0,
FG1404.ZCE,20140114,1256.0,1258.0,1253.0,1256.0,1253.0,1256.0,1254.0,-2.0,-4.0,10.0,25.07,126.0,-8.0,
FG1404.ZCE,20140115,1273.0,1254.0,1273.0,1273.0,1273.0,1273.0,1273.0,19.0,19.0,2.0,5.09,126.0,0.0,
FG1404.ZCE,20140116,1255.0,1273.0,1265.0,1275.0,1255.0,1255.0,1266.0,-18.0,-7.0,204.0,516.5,156.0,30.0,
FG1404.ZCE,20140117,,1266.0,,,,,1261.0,,-5.0,0.0,0.0,156.0,0.0,
FG1404.ZCE,20140120,,1261.0,,,,,1258.0,,-3.0,0.0,0.0,156.0,0.0,
FG1404.ZCE,20140121,1244.0,1258.0,1244.0,1244.0,1236.0,1244.0,1241.0,-14.0,-17.0,214.0,531.06,350.0,194.0,
FG1404.ZCE,20140122,1226.0,1241.0,1221.0,1226.0,1221.0,1226.0,1224.0,-15.0,-17.0,4.0,9.79,350.0,0.0,
FG1404.ZCE,20140123,1233.0,1224.0,1243.0,1243.0,1233.0,1233.0,1238.0,9.0,14.0,4.0,9.9,348.0,-2.0,
FG1404.ZCE,20140124,1269.0,1238.0,1259.0,1269.0,1257.0,1269.0,1266.0,31.0,28.0,22.0,55.68,344.0,-4.0,
FG1404.ZCE,20140127,1262.0,1266.0,1262.0,1262.0,1262.0,1262.0,1262.0,-4.0,-4.0,2.0,5.05,344.0,0.0,
FG1404.ZCE,20140128,,1262.0,,,,,1273.0,,11.0,0.0,0.0,344.0,0.0,
FG1404.ZCE,20140129,,1273.0,,,,,1286.0,,13.0,0.0,0.0,344.0,0.0,
FG1404.ZCE,20140130,1293.0,1286.0,1285.0,1293.0,1285.0,1293.0,1289.0,7.0,3.0,4.0,10.31,342.0,-2.0,
FG1404.ZCE,20140207,1275.0,1289.0,1283.0,1283.0,1275.0,1275.0,1279.0,-14.0,-10.0,4.0,10.23,340.0,-2.0,
FG1404.ZCE,20140210,1281.0,1279.0,1279.0,1285.0,1275.0,1281.0,1281.0,2.0,2.0,82.0,210.08,302.0,-38.0,
FG1404.ZCE,20140211,1297.0,1281.0,1297.0,1297.0,1297.0,1297.0,1297.0,16.0,16.0,6.0,15.56,296.0,-6.0,
FG1404.ZCE,20140212,1311.0,1297.0,1300.0,1321.0,1296.0,1311.0,1302.0,14.0,5.0,40.0,104.18,260.0,-36.0,
FG1404.ZCE,20140213,,1302.0,,,,,1302.0,,0.0,0.0,0.0,260.0,0.0,
FG1404.ZCE,20140214,,1302.0,,,,,1302.0,,0.0,0.0,0.0,260.0,0.0,
FG1404.ZCE,20140217,1319.0,1302.0,1319.0,1319.0,1319.0,1319.0,1319.0,17.0,17.0,2.0,5.28,258.0,-2.0,
FG1404.ZCE,20140218,,1319.0,,,,,1319.0,,0.0,0.0,0.0,258.0,0.0,
FG1404.ZCE,20140219,,1319.0,,,,,1346.0,,27.0,0.0,0.0,258.0,0.0,
FG1404.ZCE,20140220,1310.0,1346.0,1296.0,1311.0,1296.0,1310.0,1304.0,-36.0,-42.0,8.0,20.86,264.0,6.0,
FG1404.ZCE,20140221,,1304.0,,,,,1304.0,,0.0,0.0,0.0,264.0,0.0,
FG1404.ZCE,20140224,1326.0,1304.0,1326.0,1326.0,1326.0,1326.0,1326.0,22.0,22.0,2.0,5.3,264.0,0.0,
FG1404.ZCE,20140225,1312.0,1326.0,1312.0,1312.0,1312.0,1312.0,1312.0,-14.0,-14.0,2.0,5.25,264.0,0.0,
FG1404.ZCE,20140226,1266.0,1312.0,1285.0,1285.0,1266.0,1266.0,1277.0,-46.0,-35.0,6.0,15.32,262.0,-2.0,
FG1404.ZCE,20140227,1257.0,1277.0,1260.0,1274.0,1257.0,1257.0,1264.0,-20.0,-13.0,8.0,20.23,256.0,-6.0,
FG1404.ZCE,20140228,1263.0,1264.0,1261.0,1277.0,1261.0,1263.0,1268.0,-1.0,4.0,42.0,106.52,248.0,-8.0,
FG1404.ZCE,20140303,,1268.0,,,,,1268.0,,0.0,0.0,0.0,248.0,0.0,
FG1404.ZCE,20140304,1250.0,1268.0,1251.0,1251.0,1250.0,1250.0,1250.0,-18.0,-18.0,52.0,130.02,232.0,-16.0,
FG1404.ZCE,20140305,,1250.0,,,,,1250.0,,0.0,0.0,0.0,232.0,0.0,
FG1404.ZCE,20140306,1272.0,1250.0,1250.0,1294.0,1238.0,1272.0,1269.0,22.0,19.0,20.0,50.74,232.0,0.0,
FG1404.ZCE,20140307,1255.0,1269.0,1220.0,1255.0,1220.0,1255.0,1238.0,-14.0,-31.0,4.0,9.9,232.0,0.0,
FG1404.ZCE,20140310,1210.0,1238.0,1210.0,1210.0,1210.0,1210.0,1210.0,-28.0,-28.0,24.0,58.08,208.0,-24.0,
FG1404.ZCE,20140311,1216.0,1210.0,1216.0,1216.0,1212.0,1216.0,1216.0,6.0,6.0,20.0,48.62,208.0,0.0,
FG1404.ZCE,20140312,1221.0,1216.0,1205.0,1221.0,1205.0,1221.0,1217.0,5.0,1.0,46.0,111.97,204.0,-4.0,
FG1404.ZCE,20140313,1218.0,1217.0,1197.0,1218.0,1197.0,1218.0,1208.0,1.0,-9.0,4.0,9.66,204.0,0.0,
FG1404.ZCE,20140314,1200.0,1208.0,1216.0,1216.0,1200.0,1200.0,1214.0,-8.0,6.0,24.0,58.28,204.0,0.0,
FG1404.ZCE,20140317,1203.0,1214.0,1206.0,1214.0,1200.0,1203.0,1208.0,-11.0,-6.0,154.0,372.12,200.0,-4.0,
FG1404.ZCE,20140318,1208.0,1208.0,1208.0,1208.0,1208.0,1208.0,1208.0,0.0,0.0,24.0,57.98,202.0,2.0,
FG1404.ZCE,20140319,1200.0,1208.0,1215.0,1215.0,1200.0,1200.0,1205.0,-8.0,-3.0,66.0,159.01,144.0,-58.0,
FG1404.ZCE,20140320,1203.0,1205.0,1204.0,1204.0,1203.0,1203.0,1203.0,-2.0,-2.0,66.0,158.84,78.0,-66.0,
FG1404.ZCE,20140321,1206.0,1203.0,1188.0,1208.0,1187.0,1206.0,1197.0,3.0,-6.0,20.0,47.87,78.0,0.0,
FG1404.ZCE,20140324,1184.0,1197.0,1184.0,1185.0,1184.0,1184.0,1184.0,-13.0,-13.0,12.0,28.42,78.0,0.0,
FG1404.ZCE,20140325,1192.0,1184.0,1182.0,1195.0,1182.0,1192.0,1188.0,8.0,4.0,16.0,38.02,78.0,0.0,
FG1404.ZCE,20140326,1179.0,1188.0,1186.0,1190.0,1179.0,1179.0,1186.0,-9.0,-2.0,22.0,52.18,72.0,-6.0,
FG1404.ZCE,20140327,1165.0,1186.0,1165.0,1165.0,1165.0,1165.0,1165.0,-21.0,-21.0,2.0,4.66,70.0,-2.0,
FG1404.ZCE,20140328,1212.0,1165.0,1212.0,1212.0,1212.0,1212.0,1212.0,47.0,47.0,2.0,4.85,72.0,2.0,
FG1404.ZCE,20140331,1215.0,1212.0,1215.0,1215.0,1215.0,1215.0,1215.0,3.0,3.0,2.0,4.86,70.0,-2.0,
FG1404.ZCE,20140401,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140402,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140403,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140404,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140408,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140409,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140410,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140411,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140414,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140415,,1215.0,,,,,1215.0,,0.0,0.0,0.0,0.0,-70.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1404.ZCE 20130417 1336.0 1389.0 1371.0 1371.0 1277.0 1336.0 1332.0 -53.0 -57.0 90.0 239.8 12.0 12.0
3 FG1404.ZCE 20130418 1370.0 1332.0 1337.0 1370.0 1337.0 1370.0 1354.0 38.0 22.0 14.0 37.91 12.0 0.0
4 FG1404.ZCE 20130419 1354.0 1381.0 27.0 0.0 0.0 12.0 0.0
5 FG1404.ZCE 20130422 1376.0 1381.0 1389.0 1389.0 1376.0 1376.0 1383.0 -5.0 2.0 4.0 11.06 12.0 0.0
6 FG1404.ZCE 20130423 1356.0 1383.0 1365.0 1365.0 1356.0 1356.0 1359.0 -27.0 -24.0 24.0 65.25 16.0 4.0
7 FG1404.ZCE 20130424 1367.0 1359.0 1363.0 1367.0 1350.0 1367.0 1359.0 8.0 0.0 10.0 27.18 12.0 -4.0
8 FG1404.ZCE 20130425 1379.0 1359.0 1362.0 1379.0 1362.0 1379.0 1373.0 20.0 14.0 6.0 16.48 12.0 0.0
9 FG1404.ZCE 20130426 1366.0 1373.0 1359.0 1366.0 1359.0 1366.0 1363.0 -7.0 -10.0 4.0 10.9 12.0 0.0
10 FG1404.ZCE 20130502 1363.0 1363.0 0.0 0.0 0.0 12.0 0.0
11 FG1404.ZCE 20130503 1393.0 1363.0 1380.0 1393.0 1380.0 1393.0 1386.0 30.0 23.0 16.0 44.36 4.0 -8.0
12 FG1404.ZCE 20130506 1396.0 1386.0 1411.0 1411.0 1386.0 1396.0 1397.0 10.0 11.0 14.0 39.12 10.0 6.0
13 FG1404.ZCE 20130507 1413.0 1397.0 1391.0 1438.0 1385.0 1413.0 1407.0 16.0 10.0 22.0 61.9 20.0 10.0
14 FG1404.ZCE 20130508 1430.0 1407.0 1426.0 1430.0 1416.0 1430.0 1424.0 23.0 17.0 10.0 28.47 26.0 6.0
15 FG1404.ZCE 20130509 1424.0 1429.0 5.0 0.0 0.0 26.0 0.0
16 FG1404.ZCE 20130510 1447.0 1429.0 1437.0 1452.0 1437.0 1447.0 1445.0 18.0 16.0 22.0 63.56 36.0 10.0
17 FG1404.ZCE 20130513 1460.0 1445.0 1450.0 1460.0 1450.0 1460.0 1456.0 15.0 11.0 22.0 64.06 38.0 2.0
18 FG1404.ZCE 20130514 1450.0 1456.0 1449.0 1450.0 1444.0 1450.0 1446.0 -6.0 -10.0 18.0 52.06 40.0 2.0
19 FG1404.ZCE 20130515 1420.0 1446.0 1433.0 1433.0 1419.0 1420.0 1425.0 -26.0 -21.0 16.0 45.6 40.0 0.0
20 FG1404.ZCE 20130516 1482.0 1425.0 1435.0 1482.0 1434.0 1482.0 1467.0 57.0 42.0 108.0 316.78 84.0 44.0
21 FG1404.ZCE 20130517 1506.0 1467.0 1485.0 1508.0 1485.0 1506.0 1495.0 39.0 28.0 120.0 358.77 128.0 44.0
22 FG1404.ZCE 20130520 1501.0 1495.0 1502.0 1515.0 1496.0 1501.0 1504.0 6.0 9.0 104.0 312.8 148.0 20.0
23 FG1404.ZCE 20130521 1502.0 1504.0 1498.0 1502.0 1498.0 1502.0 1500.0 -2.0 -4.0 18.0 54.01 144.0 -4.0
24 FG1404.ZCE 20130522 1506.0 1500.0 1505.0 1506.0 1502.0 1506.0 1505.0 6.0 5.0 46.0 138.46 132.0 -12.0
25 FG1404.ZCE 20130523 1472.0 1505.0 1492.0 1492.0 1472.0 1472.0 1483.0 -33.0 -22.0 58.0 172.05 86.0 -46.0
26 FG1404.ZCE 20130524 1475.0 1483.0 1476.0 1480.0 1475.0 1475.0 1478.0 -8.0 -5.0 42.0 124.14 56.0 -30.0
27 FG1404.ZCE 20130527 1480.0 1478.0 1476.0 1480.0 1476.0 1480.0 1478.0 2.0 0.0 6.0 17.74 58.0 2.0
28 FG1404.ZCE 20130528 1482.0 1478.0 1473.0 1482.0 1473.0 1482.0 1479.0 4.0 1.0 6.0 17.75 54.0 -4.0
29 FG1404.ZCE 20130529 1478.0 1479.0 1491.0 1491.0 1473.0 1478.0 1482.0 -1.0 3.0 18.0 53.34 42.0 -12.0
30 FG1404.ZCE 20130530 1449.0 1482.0 1453.0 1453.0 1441.0 1449.0 1447.0 -33.0 -35.0 10.0 28.94 40.0 -2.0
31 FG1404.ZCE 20130531 1442.0 1447.0 1456.0 1458.0 1442.0 1442.0 1450.0 -5.0 3.0 10.0 29.01 36.0 -4.0
32 FG1404.ZCE 20130603 1436.0 1450.0 1441.0 1445.0 1417.0 1436.0 1435.0 -14.0 -15.0 94.0 269.84 36.0 0.0
33 FG1404.ZCE 20130604 1460.0 1435.0 1452.0 1460.0 1452.0 1460.0 1456.0 25.0 21.0 4.0 11.65 36.0 0.0
34 FG1404.ZCE 20130605 1491.0 1456.0 1491.0 1491.0 1491.0 1491.0 1491.0 35.0 35.0 2.0 5.96 36.0 0.0
35 FG1404.ZCE 20130606 1475.0 1491.0 1481.0 1483.0 1475.0 1475.0 1478.0 -16.0 -13.0 16.0 47.3 34.0 -2.0
36 FG1404.ZCE 20130607 1443.0 1478.0 1438.0 1446.0 1437.0 1443.0 1442.0 -35.0 -36.0 42.0 121.17 12.0 -22.0
37 FG1404.ZCE 20130613 1451.0 1442.0 1455.0 1457.0 1451.0 1451.0 1454.0 9.0 12.0 8.0 23.26 14.0 2.0
38 FG1404.ZCE 20130614 1454.0 1456.0 2.0 0.0 0.0 14.0 0.0
39 FG1404.ZCE 20130617 1465.0 1456.0 1465.0 1472.0 1464.0 1465.0 1467.0 9.0 11.0 30.0 88.0 28.0 14.0
40 FG1404.ZCE 20130618 1450.0 1467.0 1456.0 1456.0 1450.0 1450.0 1454.0 -17.0 -13.0 6.0 17.45 32.0 4.0
41 FG1404.ZCE 20130619 1454.0 1451.0 -3.0 0.0 0.0 32.0 0.0
42 FG1404.ZCE 20130620 1420.0 1451.0 1420.0 1420.0 1420.0 1420.0 1420.0 -31.0 -31.0 2.0 5.68 32.0 0.0
43 FG1404.ZCE 20130621 1416.0 1420.0 1392.0 1416.0 1391.0 1416.0 1400.0 -4.0 -20.0 36.0 100.78 24.0 -8.0
44 FG1404.ZCE 20130624 1394.0 1400.0 1408.0 1408.0 1394.0 1394.0 1405.0 -6.0 5.0 78.0 219.15 102.0 78.0
45 FG1404.ZCE 20130625 1423.0 1405.0 1404.0 1423.0 1399.0 1423.0 1415.0 18.0 10.0 18.0 50.94 106.0 4.0
46 FG1404.ZCE 20130626 1389.0 1415.0 1422.0 1422.0 1388.0 1389.0 1409.0 -26.0 -6.0 90.0 253.57 176.0 70.0
47 FG1404.ZCE 20130627 1397.0 1409.0 1403.0 1409.0 1397.0 1397.0 1402.0 -12.0 -7.0 16.0 44.86 176.0 0.0
48 FG1404.ZCE 20130628 1401.0 1402.0 1402.0 1402.0 1401.0 1401.0 1402.0 -1.0 0.0 4.0 11.21 176.0 0.0
49 FG1404.ZCE 20130701 1408.0 1402.0 1402.0 1417.0 1402.0 1408.0 1411.0 6.0 9.0 42.0 118.5 144.0 -32.0
50 FG1404.ZCE 20130702 1432.0 1411.0 1424.0 1432.0 1424.0 1432.0 1427.0 21.0 16.0 20.0 57.07 144.0 0.0
51 FG1404.ZCE 20130703 1430.0 1427.0 1426.0 1430.0 1424.0 1430.0 1427.0 3.0 0.0 40.0 114.2 144.0 0.0
52 FG1404.ZCE 20130704 1427.0 1429.0 2.0 0.0 0.0 144.0 0.0
53 FG1404.ZCE 20130705 1429.0 1423.0 -6.0 0.0 0.0 144.0 0.0
54 FG1404.ZCE 20130708 1410.0 1423.0 1416.0 1422.0 1374.0 1410.0 1398.0 -13.0 -25.0 1942.0 5429.79 142.0 -2.0
55 FG1404.ZCE 20130709 1411.0 1398.0 1412.0 1412.0 1411.0 1411.0 1411.0 13.0 13.0 6.0 16.94 146.0 4.0
56 FG1404.ZCE 20130710 1402.0 1411.0 1399.0 1402.0 1395.0 1402.0 1399.0 -9.0 -12.0 10.0 27.99 148.0 2.0
57 FG1404.ZCE 20130711 1432.0 1399.0 1455.0 1455.0 1432.0 1432.0 1439.0 33.0 40.0 12.0 34.54 156.0 8.0
58 FG1404.ZCE 20130712 1429.0 1439.0 1432.0 1434.0 1429.0 1429.0 1431.0 -10.0 -8.0 14.0 40.08 150.0 -6.0
59 FG1404.ZCE 20130715 1425.0 1431.0 1429.0 1429.0 1425.0 1425.0 1427.0 -6.0 -4.0 8.0 22.83 144.0 -6.0
60 FG1404.ZCE 20130716 1427.0 1417.0 -10.0 0.0 0.0 144.0 0.0
61 FG1404.ZCE 20130717 1417.0 1422.0 5.0 0.0 0.0 144.0 0.0
62 FG1404.ZCE 20130718 1422.0 1420.0 -2.0 0.0 0.0 144.0 0.0
63 FG1404.ZCE 20130719 1416.0 1420.0 1420.0 1432.0 1396.0 1416.0 1414.0 -4.0 -6.0 980.0 2771.42 458.0 314.0
64 FG1404.ZCE 20130722 1402.0 1414.0 1402.0 1405.0 1396.0 1402.0 1402.0 -12.0 -12.0 150.0 420.46 348.0 -110.0
65 FG1404.ZCE 20130723 1402.0 1402.0 1393.0 1404.0 1393.0 1402.0 1402.0 0.0 0.0 32.0 89.74 330.0 -18.0
66 FG1404.ZCE 20130724 1399.0 1402.0 1399.0 1399.0 1399.0 1399.0 1399.0 -3.0 -3.0 20.0 55.96 330.0 0.0
67 FG1404.ZCE 20130725 1404.0 1399.0 1405.0 1406.0 1403.0 1404.0 1404.0 5.0 5.0 12.0 33.7 320.0 -10.0
68 FG1404.ZCE 20130726 1399.0 1404.0 1400.0 1400.0 1399.0 1399.0 1400.0 -5.0 -4.0 4.0 11.2 316.0 -4.0
69 FG1404.ZCE 20130729 1400.0 1383.0 -17.0 0.0 0.0 316.0 0.0
70 FG1404.ZCE 20130730 1379.0 1383.0 1379.0 1379.0 1379.0 1379.0 1379.0 -4.0 -4.0 4.0 11.03 312.0 -4.0
71 FG1404.ZCE 20130731 1379.0 1387.0 8.0 0.0 0.0 312.0 0.0
72 FG1404.ZCE 20130801 1395.0 1387.0 1395.0 1395.0 1395.0 1395.0 1395.0 8.0 8.0 2.0 5.58 310.0 -2.0
73 FG1404.ZCE 20130802 1395.0 1395.0 0.0 0.0 0.0 310.0 0.0
74 FG1404.ZCE 20130805 1395.0 1395.0 1395.0 1395.0 1395.0 1395.0 1395.0 0.0 0.0 2.0 5.58 308.0 -2.0
75 FG1404.ZCE 20130806 1392.0 1395.0 1388.0 1394.0 1388.0 1392.0 1389.0 -3.0 -6.0 238.0 660.98 308.0 0.0
76 FG1404.ZCE 20130807 1389.0 1403.0 14.0 0.0 0.0 308.0 0.0
77 FG1404.ZCE 20130808 1416.0 1403.0 1410.0 1416.0 1410.0 1416.0 1412.0 13.0 9.0 6.0 16.94 308.0 0.0
78 FG1404.ZCE 20130809 1416.0 1412.0 1415.0 1422.0 1415.0 1416.0 1419.0 4.0 7.0 34.0 96.47 310.0 2.0
79 FG1404.ZCE 20130812 1443.0 1419.0 1416.0 1443.0 1416.0 1443.0 1436.0 24.0 17.0 180.0 517.04 322.0 12.0
80 FG1404.ZCE 20130813 1452.0 1436.0 1444.0 1458.0 1444.0 1452.0 1453.0 16.0 17.0 18.0 52.3 312.0 -10.0
81 FG1404.ZCE 20130814 1453.0 1453.0 1452.0 1463.0 1452.0 1453.0 1456.0 0.0 3.0 34.0 99.02 310.0 -2.0
82 FG1404.ZCE 20130815 1456.0 1449.0 -7.0 0.0 0.0 310.0 0.0
83 FG1404.ZCE 20130816 1449.0 1442.0 -7.0 0.0 0.0 310.0 0.0
84 FG1404.ZCE 20130819 1442.0 1465.0 23.0 0.0 0.0 310.0 0.0
85 FG1404.ZCE 20130820 1443.0 1465.0 1450.0 1450.0 1443.0 1443.0 1444.0 -22.0 -21.0 24.0 69.3 330.0 20.0
86 FG1404.ZCE 20130821 1438.0 1444.0 1437.0 1438.0 1437.0 1438.0 1438.0 -6.0 -6.0 4.0 11.5 330.0 0.0
87 FG1404.ZCE 20130822 1438.0 1438.0 0.0 0.0 0.0 330.0 0.0
88 FG1404.ZCE 20130823 1430.0 1438.0 1436.0 1436.0 1430.0 1430.0 1435.0 -8.0 -3.0 10.0 28.7 332.0 2.0
89 FG1404.ZCE 20130826 1435.0 1455.0 20.0 0.0 0.0 332.0 0.0
90 FG1404.ZCE 20130827 1455.0 1455.0 0.0 0.0 0.0 332.0 0.0
91 FG1404.ZCE 20130828 1425.0 1455.0 1447.0 1447.0 1425.0 1425.0 1441.0 -30.0 -14.0 80.0 230.49 334.0 2.0
92 FG1404.ZCE 20130829 1406.0 1441.0 1426.0 1429.0 1402.0 1406.0 1408.0 -35.0 -33.0 100.0 281.64 308.0 -26.0
93 FG1404.ZCE 20130830 1402.0 1408.0 1404.0 1409.0 1400.0 1402.0 1402.0 -6.0 -6.0 112.0 313.97 206.0 -102.0
94 FG1404.ZCE 20130902 1406.0 1402.0 1406.0 1406.0 1406.0 1406.0 1406.0 4.0 4.0 40.0 112.48 206.0 0.0
95 FG1404.ZCE 20130903 1406.0 1404.0 -2.0 0.0 0.0 206.0 0.0
96 FG1404.ZCE 20130904 1395.0 1404.0 1395.0 1395.0 1395.0 1395.0 1395.0 -9.0 -9.0 2.0 5.58 206.0 0.0
97 FG1404.ZCE 20130905 1395.0 1392.0 -3.0 0.0 0.0 206.0 0.0
98 FG1404.ZCE 20130906 1399.0 1392.0 1377.0 1402.0 1376.0 1399.0 1390.0 7.0 -2.0 24.0 66.7 206.0 0.0
99 FG1404.ZCE 20130909 1406.0 1390.0 1404.0 1406.0 1400.0 1406.0 1403.0 16.0 13.0 6.0 16.84 206.0 0.0
100 FG1404.ZCE 20130910 1403.0 1403.0 0.0 0.0 0.0 206.0 0.0
101 FG1404.ZCE 20130911 1403.0 1403.0 0.0 0.0 0.0 206.0 0.0
102 FG1404.ZCE 20130912 1403.0 1403.0 0.0 0.0 0.0 206.0 0.0
103 FG1404.ZCE 20130913 1406.0 1403.0 1403.0 1406.0 1403.0 1406.0 1404.0 3.0 1.0 6.0 16.85 210.0 4.0
104 FG1404.ZCE 20130916 1402.0 1404.0 1407.0 1408.0 1402.0 1402.0 1408.0 -2.0 4.0 30.0 84.45 228.0 18.0
105 FG1404.ZCE 20130917 1351.0 1408.0 1402.0 1403.0 1351.0 1351.0 1364.0 -57.0 -44.0 82.0 223.73 228.0 0.0
106 FG1404.ZCE 20130918 1345.0 1364.0 1350.0 1350.0 1345.0 1345.0 1347.0 -19.0 -17.0 6.0 16.16 226.0 -2.0
107 FG1404.ZCE 20130923 1358.0 1347.0 1348.0 1358.0 1348.0 1358.0 1353.0 11.0 6.0 12.0 32.48 226.0 0.0
108 FG1404.ZCE 20130924 1350.0 1353.0 1350.0 1350.0 1350.0 1350.0 1350.0 -3.0 -3.0 4.0 10.8 226.0 0.0
109 FG1404.ZCE 20130925 1350.0 1344.0 -6.0 0.0 0.0 226.0 0.0
110 FG1404.ZCE 20130926 1343.0 1344.0 1338.0 1345.0 1338.0 1343.0 1342.0 -1.0 -2.0 6.0 16.1 224.0 -2.0
111 FG1404.ZCE 20130927 1327.0 1342.0 1332.0 1332.0 1327.0 1327.0 1328.0 -15.0 -14.0 8.0 21.25 218.0 -6.0
112 FG1404.ZCE 20130930 1328.0 1316.0 -12.0 0.0 0.0 218.0 0.0
113 FG1404.ZCE 20131008 1303.0 1316.0 1303.0 1303.0 1303.0 1303.0 1303.0 -13.0 -13.0 6.0 15.64 216.0 -2.0
114 FG1404.ZCE 20131009 1303.0 1329.0 26.0 0.0 0.0 216.0 0.0
115 FG1404.ZCE 20131010 1327.0 1329.0 1324.0 1327.0 1322.0 1327.0 1324.0 -2.0 -5.0 10.0 26.49 216.0 0.0
116 FG1404.ZCE 20131011 1324.0 1324.0 0.0 0.0 0.0 216.0 0.0
117 FG1404.ZCE 20131014 1324.0 1319.0 -5.0 0.0 0.0 216.0 0.0
118 FG1404.ZCE 20131015 1322.0 1319.0 1331.0 1331.0 1322.0 1322.0 1327.0 3.0 8.0 4.0 10.61 216.0 0.0
119 FG1404.ZCE 20131016 1327.0 1312.0 -15.0 0.0 0.0 216.0 0.0
120 FG1404.ZCE 20131017 1312.0 1299.0 -13.0 0.0 0.0 216.0 0.0
121 FG1404.ZCE 20131018 1294.0 1299.0 1302.0 1302.0 1291.0 1294.0 1297.0 -5.0 -2.0 26.0 67.42 214.0 -2.0
122 FG1404.ZCE 20131021 1312.0 1297.0 1305.0 1321.0 1305.0 1312.0 1316.0 15.0 19.0 208.0 547.57 306.0 92.0
123 FG1404.ZCE 20131022 1313.0 1316.0 1313.0 1313.0 1313.0 1313.0 1313.0 -3.0 -3.0 4.0 10.5 306.0 0.0
124 FG1404.ZCE 20131023 1317.0 1313.0 1313.0 1317.0 1313.0 1317.0 1316.0 4.0 3.0 6.0 15.79 306.0 0.0
125 FG1404.ZCE 20131024 1308.0 1316.0 1308.0 1308.0 1308.0 1308.0 1308.0 -8.0 -8.0 4.0 10.46 306.0 0.0
126 FG1404.ZCE 20131025 1285.0 1308.0 1298.0 1298.0 1280.0 1285.0 1289.0 -23.0 -19.0 8.0 20.62 308.0 2.0
127 FG1404.ZCE 20131028 1292.0 1289.0 1286.0 1292.0 1286.0 1292.0 1287.0 3.0 -2.0 94.0 241.98 308.0 0.0
128 FG1404.ZCE 20131029 1302.0 1287.0 1303.0 1303.0 1301.0 1302.0 1302.0 15.0 15.0 12.0 31.24 308.0 0.0
129 FG1404.ZCE 20131030 1302.0 1302.0 1301.0 1302.0 1295.0 1302.0 1300.0 0.0 -2.0 34.0 88.37 302.0 -6.0
130 FG1404.ZCE 20131031 1326.0 1300.0 1310.0 1326.0 1310.0 1326.0 1324.0 26.0 24.0 92.0 243.67 366.0 64.0
131 FG1404.ZCE 20131101 1320.0 1324.0 1329.0 1329.0 1320.0 1320.0 1325.0 -4.0 1.0 130.0 344.61 368.0 2.0
132 FG1404.ZCE 20131104 1316.0 1325.0 1327.0 1327.0 1316.0 1316.0 1318.0 -9.0 -7.0 26.0 68.53 350.0 -18.0
133 FG1404.ZCE 20131105 1324.0 1318.0 1329.0 1331.0 1322.0 1324.0 1327.0 6.0 9.0 74.0 196.4 316.0 -34.0
134 FG1404.ZCE 20131106 1315.0 1327.0 1314.0 1315.0 1314.0 1315.0 1315.0 -12.0 -12.0 4.0 10.52 316.0 0.0
135 FG1404.ZCE 20131107 1315.0 1315.0 0.0 0.0 0.0 316.0 0.0
136 FG1404.ZCE 20131108 1315.0 1315.0 0.0 0.0 0.0 316.0 0.0
137 FG1404.ZCE 20131111 1304.0 1315.0 1312.0 1314.0 1304.0 1304.0 1309.0 -11.0 -6.0 8.0 20.94 312.0 -4.0
138 FG1404.ZCE 20131112 1302.0 1309.0 1302.0 1302.0 1302.0 1302.0 1302.0 -7.0 -7.0 2.0 5.21 314.0 2.0
139 FG1404.ZCE 20131113 1302.0 1302.0 0.0 0.0 0.0 314.0 0.0
140 FG1404.ZCE 20131114 1302.0 1302.0 0.0 0.0 0.0 314.0 0.0
141 FG1404.ZCE 20131115 1307.0 1302.0 1312.0 1312.0 1306.0 1307.0 1308.0 5.0 6.0 8.0 20.93 314.0 0.0
142 FG1404.ZCE 20131118 1300.0 1308.0 1292.0 1300.0 1292.0 1300.0 1296.0 -8.0 -12.0 4.0 10.37 314.0 0.0
143 FG1404.ZCE 20131119 1296.0 1307.0 11.0 0.0 0.0 314.0 0.0
144 FG1404.ZCE 20131120 1310.0 1307.0 1317.0 1317.0 1308.0 1310.0 1313.0 3.0 6.0 26.0 68.26 306.0 -8.0
145 FG1404.ZCE 20131121 1305.0 1313.0 1312.0 1312.0 1305.0 1305.0 1309.0 -8.0 -4.0 14.0 36.65 304.0 -2.0
146 FG1404.ZCE 20131122 1309.0 1309.0 0.0 0.0 0.0 304.0 0.0
147 FG1404.ZCE 20131125 1309.0 1309.0 0.0 0.0 0.0 304.0 0.0
148 FG1404.ZCE 20131126 1309.0 1309.0 0.0 0.0 0.0 304.0 0.0
149 FG1404.ZCE 20131127 1311.0 1309.0 1305.0 1311.0 1305.0 1311.0 1308.0 2.0 -1.0 6.0 15.7 304.0 0.0
150 FG1404.ZCE 20131128 1316.0 1308.0 1316.0 1316.0 1316.0 1316.0 1316.0 8.0 8.0 2.0 5.26 302.0 -2.0
151 FG1404.ZCE 20131129 1317.0 1316.0 1314.0 1317.0 1312.0 1317.0 1314.0 1.0 -2.0 6.0 15.77 302.0 0.0
152 FG1404.ZCE 20131202 1321.0 1314.0 1321.0 1321.0 1321.0 1321.0 1321.0 7.0 7.0 2.0 5.28 300.0 -2.0
153 FG1404.ZCE 20131203 1316.0 1321.0 1327.0 1327.0 1316.0 1316.0 1322.0 -5.0 1.0 4.0 10.57 300.0 0.0
154 FG1404.ZCE 20131204 1322.0 1322.0 0.0 0.0 0.0 300.0 0.0
155 FG1404.ZCE 20131205 1322.0 1322.0 0.0 0.0 0.0 300.0 0.0
156 FG1404.ZCE 20131206 1318.0 1322.0 1317.0 1318.0 1312.0 1318.0 1316.0 -4.0 -6.0 6.0 15.79 300.0 0.0
157 FG1404.ZCE 20131209 1330.0 1316.0 1331.0 1331.0 1325.0 1330.0 1329.0 14.0 13.0 12.0 31.88 296.0 -4.0
158 FG1404.ZCE 20131210 1325.0 1329.0 1330.0 1332.0 1325.0 1325.0 1330.0 -4.0 1.0 20.0 53.21 278.0 -18.0
159 FG1404.ZCE 20131211 1331.0 1330.0 1329.0 1331.0 1329.0 1331.0 1330.0 1.0 0.0 16.0 42.57 268.0 -10.0
160 FG1404.ZCE 20131212 1350.0 1330.0 1335.0 1366.0 1332.0 1350.0 1347.0 20.0 17.0 14.0 37.71 264.0 -4.0
161 FG1404.ZCE 20131213 1346.0 1347.0 1345.0 1346.0 1338.0 1346.0 1344.0 -1.0 -3.0 8.0 21.5 260.0 -4.0
162 FG1404.ZCE 20131216 1332.0 1344.0 1345.0 1345.0 1332.0 1332.0 1337.0 -12.0 -7.0 16.0 42.79 264.0 4.0
163 FG1404.ZCE 20131217 1337.0 1337.0 1337.0 1337.0 1337.0 1337.0 1337.0 0.0 0.0 2.0 5.35 264.0 0.0
164 FG1404.ZCE 20131218 1340.0 1337.0 1340.0 1340.0 1340.0 1340.0 1340.0 3.0 3.0 2.0 5.36 262.0 -2.0
165 FG1404.ZCE 20131219 1340.0 1340.0 0.0 0.0 0.0 262.0 0.0
166 FG1404.ZCE 20131220 1333.0 1340.0 1328.0 1333.0 1328.0 1333.0 1330.0 -7.0 -10.0 84.0 223.43 262.0 0.0
167 FG1404.ZCE 20131223 1331.0 1330.0 1331.0 1331.0 1331.0 1331.0 1331.0 1.0 1.0 12.0 31.94 262.0 0.0
168 FG1404.ZCE 20131224 1322.0 1331.0 1323.0 1323.0 1322.0 1322.0 1323.0 -9.0 -8.0 4.0 10.58 262.0 0.0
169 FG1404.ZCE 20131225 1324.0 1323.0 1324.0 1324.0 1324.0 1324.0 1324.0 1.0 1.0 2.0 5.3 262.0 0.0
170 FG1404.ZCE 20131226 1320.0 1324.0 1329.0 1329.0 1320.0 1320.0 1325.0 -4.0 1.0 4.0 10.6 262.0 0.0
171 FG1404.ZCE 20131227 1328.0 1325.0 1334.0 1334.0 1327.0 1328.0 1328.0 3.0 3.0 16.0 42.5 254.0 -8.0
172 FG1404.ZCE 20131230 1327.0 1328.0 1328.0 1328.0 1327.0 1327.0 1328.0 -1.0 0.0 48.0 127.48 250.0 -4.0
173 FG1404.ZCE 20131231 1302.0 1328.0 1311.0 1311.0 1302.0 1302.0 1309.0 -26.0 -19.0 20.0 52.37 230.0 -20.0
174 FG1404.ZCE 20140102 1298.0 1309.0 1328.0 1328.0 1294.0 1298.0 1303.0 -11.0 -6.0 12.0 31.26 234.0 4.0
175 FG1404.ZCE 20140103 1290.0 1303.0 1291.0 1292.0 1288.0 1290.0 1291.0 -13.0 -12.0 40.0 103.25 234.0 0.0
176 FG1404.ZCE 20140106 1274.0 1291.0 1291.0 1291.0 1274.0 1274.0 1283.0 -17.0 -8.0 62.0 159.13 212.0 -22.0
177 FG1404.ZCE 20140107 1248.0 1283.0 1250.0 1250.0 1248.0 1248.0 1249.0 -35.0 -34.0 8.0 19.98 214.0 2.0
178 FG1404.ZCE 20140108 1252.0 1249.0 1237.0 1252.0 1237.0 1252.0 1244.0 3.0 -5.0 8.0 19.9 214.0 0.0
179 FG1404.ZCE 20140109 1256.0 1244.0 1250.0 1271.0 1250.0 1256.0 1258.0 12.0 14.0 102.0 256.54 212.0 -2.0
180 FG1404.ZCE 20140110 1260.0 1258.0 1254.0 1263.0 1253.0 1260.0 1256.0 2.0 -2.0 48.0 120.59 178.0 -34.0
181 FG1404.ZCE 20140113 1256.0 1256.0 1262.0 1262.0 1256.0 1256.0 1258.0 0.0 2.0 64.0 160.97 134.0 -44.0
182 FG1404.ZCE 20140114 1256.0 1258.0 1253.0 1256.0 1253.0 1256.0 1254.0 -2.0 -4.0 10.0 25.07 126.0 -8.0
183 FG1404.ZCE 20140115 1273.0 1254.0 1273.0 1273.0 1273.0 1273.0 1273.0 19.0 19.0 2.0 5.09 126.0 0.0
184 FG1404.ZCE 20140116 1255.0 1273.0 1265.0 1275.0 1255.0 1255.0 1266.0 -18.0 -7.0 204.0 516.5 156.0 30.0
185 FG1404.ZCE 20140117 1266.0 1261.0 -5.0 0.0 0.0 156.0 0.0
186 FG1404.ZCE 20140120 1261.0 1258.0 -3.0 0.0 0.0 156.0 0.0
187 FG1404.ZCE 20140121 1244.0 1258.0 1244.0 1244.0 1236.0 1244.0 1241.0 -14.0 -17.0 214.0 531.06 350.0 194.0
188 FG1404.ZCE 20140122 1226.0 1241.0 1221.0 1226.0 1221.0 1226.0 1224.0 -15.0 -17.0 4.0 9.79 350.0 0.0
189 FG1404.ZCE 20140123 1233.0 1224.0 1243.0 1243.0 1233.0 1233.0 1238.0 9.0 14.0 4.0 9.9 348.0 -2.0
190 FG1404.ZCE 20140124 1269.0 1238.0 1259.0 1269.0 1257.0 1269.0 1266.0 31.0 28.0 22.0 55.68 344.0 -4.0
191 FG1404.ZCE 20140127 1262.0 1266.0 1262.0 1262.0 1262.0 1262.0 1262.0 -4.0 -4.0 2.0 5.05 344.0 0.0
192 FG1404.ZCE 20140128 1262.0 1273.0 11.0 0.0 0.0 344.0 0.0
193 FG1404.ZCE 20140129 1273.0 1286.0 13.0 0.0 0.0 344.0 0.0
194 FG1404.ZCE 20140130 1293.0 1286.0 1285.0 1293.0 1285.0 1293.0 1289.0 7.0 3.0 4.0 10.31 342.0 -2.0
195 FG1404.ZCE 20140207 1275.0 1289.0 1283.0 1283.0 1275.0 1275.0 1279.0 -14.0 -10.0 4.0 10.23 340.0 -2.0
196 FG1404.ZCE 20140210 1281.0 1279.0 1279.0 1285.0 1275.0 1281.0 1281.0 2.0 2.0 82.0 210.08 302.0 -38.0
197 FG1404.ZCE 20140211 1297.0 1281.0 1297.0 1297.0 1297.0 1297.0 1297.0 16.0 16.0 6.0 15.56 296.0 -6.0
198 FG1404.ZCE 20140212 1311.0 1297.0 1300.0 1321.0 1296.0 1311.0 1302.0 14.0 5.0 40.0 104.18 260.0 -36.0
199 FG1404.ZCE 20140213 1302.0 1302.0 0.0 0.0 0.0 260.0 0.0
200 FG1404.ZCE 20140214 1302.0 1302.0 0.0 0.0 0.0 260.0 0.0
201 FG1404.ZCE 20140217 1319.0 1302.0 1319.0 1319.0 1319.0 1319.0 1319.0 17.0 17.0 2.0 5.28 258.0 -2.0
202 FG1404.ZCE 20140218 1319.0 1319.0 0.0 0.0 0.0 258.0 0.0
203 FG1404.ZCE 20140219 1319.0 1346.0 27.0 0.0 0.0 258.0 0.0
204 FG1404.ZCE 20140220 1310.0 1346.0 1296.0 1311.0 1296.0 1310.0 1304.0 -36.0 -42.0 8.0 20.86 264.0 6.0
205 FG1404.ZCE 20140221 1304.0 1304.0 0.0 0.0 0.0 264.0 0.0
206 FG1404.ZCE 20140224 1326.0 1304.0 1326.0 1326.0 1326.0 1326.0 1326.0 22.0 22.0 2.0 5.3 264.0 0.0
207 FG1404.ZCE 20140225 1312.0 1326.0 1312.0 1312.0 1312.0 1312.0 1312.0 -14.0 -14.0 2.0 5.25 264.0 0.0
208 FG1404.ZCE 20140226 1266.0 1312.0 1285.0 1285.0 1266.0 1266.0 1277.0 -46.0 -35.0 6.0 15.32 262.0 -2.0
209 FG1404.ZCE 20140227 1257.0 1277.0 1260.0 1274.0 1257.0 1257.0 1264.0 -20.0 -13.0 8.0 20.23 256.0 -6.0
210 FG1404.ZCE 20140228 1263.0 1264.0 1261.0 1277.0 1261.0 1263.0 1268.0 -1.0 4.0 42.0 106.52 248.0 -8.0
211 FG1404.ZCE 20140303 1268.0 1268.0 0.0 0.0 0.0 248.0 0.0
212 FG1404.ZCE 20140304 1250.0 1268.0 1251.0 1251.0 1250.0 1250.0 1250.0 -18.0 -18.0 52.0 130.02 232.0 -16.0
213 FG1404.ZCE 20140305 1250.0 1250.0 0.0 0.0 0.0 232.0 0.0
214 FG1404.ZCE 20140306 1272.0 1250.0 1250.0 1294.0 1238.0 1272.0 1269.0 22.0 19.0 20.0 50.74 232.0 0.0
215 FG1404.ZCE 20140307 1255.0 1269.0 1220.0 1255.0 1220.0 1255.0 1238.0 -14.0 -31.0 4.0 9.9 232.0 0.0
216 FG1404.ZCE 20140310 1210.0 1238.0 1210.0 1210.0 1210.0 1210.0 1210.0 -28.0 -28.0 24.0 58.08 208.0 -24.0
217 FG1404.ZCE 20140311 1216.0 1210.0 1216.0 1216.0 1212.0 1216.0 1216.0 6.0 6.0 20.0 48.62 208.0 0.0
218 FG1404.ZCE 20140312 1221.0 1216.0 1205.0 1221.0 1205.0 1221.0 1217.0 5.0 1.0 46.0 111.97 204.0 -4.0
219 FG1404.ZCE 20140313 1218.0 1217.0 1197.0 1218.0 1197.0 1218.0 1208.0 1.0 -9.0 4.0 9.66 204.0 0.0
220 FG1404.ZCE 20140314 1200.0 1208.0 1216.0 1216.0 1200.0 1200.0 1214.0 -8.0 6.0 24.0 58.28 204.0 0.0
221 FG1404.ZCE 20140317 1203.0 1214.0 1206.0 1214.0 1200.0 1203.0 1208.0 -11.0 -6.0 154.0 372.12 200.0 -4.0
222 FG1404.ZCE 20140318 1208.0 1208.0 1208.0 1208.0 1208.0 1208.0 1208.0 0.0 0.0 24.0 57.98 202.0 2.0
223 FG1404.ZCE 20140319 1200.0 1208.0 1215.0 1215.0 1200.0 1200.0 1205.0 -8.0 -3.0 66.0 159.01 144.0 -58.0
224 FG1404.ZCE 20140320 1203.0 1205.0 1204.0 1204.0 1203.0 1203.0 1203.0 -2.0 -2.0 66.0 158.84 78.0 -66.0
225 FG1404.ZCE 20140321 1206.0 1203.0 1188.0 1208.0 1187.0 1206.0 1197.0 3.0 -6.0 20.0 47.87 78.0 0.0
226 FG1404.ZCE 20140324 1184.0 1197.0 1184.0 1185.0 1184.0 1184.0 1184.0 -13.0 -13.0 12.0 28.42 78.0 0.0
227 FG1404.ZCE 20140325 1192.0 1184.0 1182.0 1195.0 1182.0 1192.0 1188.0 8.0 4.0 16.0 38.02 78.0 0.0
228 FG1404.ZCE 20140326 1179.0 1188.0 1186.0 1190.0 1179.0 1179.0 1186.0 -9.0 -2.0 22.0 52.18 72.0 -6.0
229 FG1404.ZCE 20140327 1165.0 1186.0 1165.0 1165.0 1165.0 1165.0 1165.0 -21.0 -21.0 2.0 4.66 70.0 -2.0
230 FG1404.ZCE 20140328 1212.0 1165.0 1212.0 1212.0 1212.0 1212.0 1212.0 47.0 47.0 2.0 4.85 72.0 2.0
231 FG1404.ZCE 20140331 1215.0 1212.0 1215.0 1215.0 1215.0 1215.0 1215.0 3.0 3.0 2.0 4.86 70.0 -2.0
232 FG1404.ZCE 20140401 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
233 FG1404.ZCE 20140402 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
234 FG1404.ZCE 20140403 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
235 FG1404.ZCE 20140404 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
236 FG1404.ZCE 20140408 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
237 FG1404.ZCE 20140409 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
238 FG1404.ZCE 20140410 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
239 FG1404.ZCE 20140411 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
240 FG1404.ZCE 20140414 1215.0 1215.0 0.0 0.0 0.0 70.0 0.0
241 FG1404.ZCE 20140415 1215.0 1215.0 0.0 0.0 0.0 0.0 -70.0
data/FG/FG1405.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1405.ZCE,20130516,1504.0,1425.0,1431.0,1516.0,1431.0,1504.0,1494.0,79.0,69.0,4190.0,12520.42,2402.0,2402.0,
FG1405.ZCE,20130517,1518.0,1494.0,1505.0,1521.0,1500.0,1518.0,1513.0,24.0,19.0,3504.0,10601.49,2782.0,380.0,
FG1405.ZCE,20130520,1511.0,1513.0,1518.0,1525.0,1508.0,1511.0,1515.0,-2.0,2.0,2342.0,7098.52,2768.0,-14.0,
FG1405.ZCE,20130521,1522.0,1515.0,1515.0,1523.0,1503.0,1522.0,1513.0,7.0,-2.0,2538.0,7680.71,2960.0,192.0,
FG1405.ZCE,20130522,1518.0,1513.0,1522.0,1526.0,1513.0,1518.0,1519.0,5.0,6.0,1626.0,4939.72,2800.0,-160.0,
FG1405.ZCE,20130523,1482.0,1519.0,1513.0,1513.0,1480.0,1482.0,1495.0,-37.0,-24.0,2686.0,8029.67,2644.0,-156.0,
FG1405.ZCE,20130524,1487.0,1495.0,1484.0,1496.0,1481.0,1487.0,1489.0,-8.0,-6.0,2370.0,7056.33,2626.0,-18.0,
FG1405.ZCE,20130527,1487.0,1489.0,1475.0,1498.0,1473.0,1487.0,1486.0,-2.0,-3.0,1524.0,4530.17,2706.0,80.0,
FG1405.ZCE,20130528,1497.0,1486.0,1491.0,1497.0,1480.0,1497.0,1489.0,11.0,3.0,3320.0,9885.86,2776.0,70.0,
FG1405.ZCE,20130529,1485.0,1489.0,1496.0,1505.0,1483.0,1485.0,1494.0,-4.0,5.0,2644.0,7902.86,2924.0,148.0,
FG1405.ZCE,20130530,1460.0,1494.0,1478.0,1478.0,1450.0,1460.0,1463.0,-34.0,-31.0,3646.0,10670.34,2878.0,-46.0,
FG1405.ZCE,20130531,1445.0,1463.0,1458.0,1470.0,1445.0,1445.0,1460.0,-18.0,-3.0,2528.0,7383.06,3044.0,166.0,
FG1405.ZCE,20130603,1454.0,1460.0,1450.0,1459.0,1435.0,1454.0,1451.0,-6.0,-9.0,2816.0,8170.27,3374.0,330.0,
FG1405.ZCE,20130604,1489.0,1451.0,1458.0,1489.0,1456.0,1489.0,1471.0,38.0,20.0,3978.0,11704.54,4432.0,1058.0,
FG1405.ZCE,20130605,1503.0,1471.0,1488.0,1513.0,1486.0,1503.0,1497.0,32.0,26.0,3986.0,11931.27,5080.0,648.0,
FG1405.ZCE,20130606,1475.0,1497.0,1496.0,1499.0,1471.0,1475.0,1486.0,-22.0,-11.0,3044.0,9046.41,4802.0,-278.0,
FG1405.ZCE,20130607,1468.0,1486.0,1482.0,1489.0,1444.0,1468.0,1460.0,-18.0,-26.0,4830.0,14102.38,5322.0,520.0,
FG1405.ZCE,20130613,1466.0,1460.0,1452.0,1473.0,1448.0,1466.0,1464.0,6.0,4.0,4700.0,13764.98,6286.0,964.0,
FG1405.ZCE,20130614,1470.0,1464.0,1470.0,1486.0,1459.0,1470.0,1473.0,6.0,9.0,6558.0,19318.72,8636.0,2350.0,
FG1405.ZCE,20130617,1477.0,1473.0,1471.0,1491.0,1471.0,1477.0,1483.0,4.0,10.0,3836.0,11375.46,9732.0,1096.0,
FG1405.ZCE,20130618,1458.0,1483.0,1476.0,1490.0,1453.0,1458.0,1466.0,-25.0,-17.0,4364.0,12792.8,10654.0,922.0,
FG1405.ZCE,20130619,1463.0,1466.0,1455.0,1463.0,1445.0,1463.0,1452.0,-3.0,-14.0,7710.0,22395.46,12856.0,2202.0,
FG1405.ZCE,20130620,1433.0,1452.0,1456.0,1464.0,1430.0,1433.0,1443.0,-19.0,-9.0,9050.0,26125.87,14858.0,2002.0,
FG1405.ZCE,20130621,1430.0,1443.0,1414.0,1441.0,1402.0,1430.0,1421.0,-13.0,-22.0,18892.0,53687.3,20726.0,5868.0,
FG1405.ZCE,20130624,1410.0,1421.0,1430.0,1435.0,1408.0,1410.0,1417.0,-11.0,-4.0,8010.0,22701.13,22574.0,1848.0,
FG1405.ZCE,20130625,1432.0,1417.0,1414.0,1436.0,1409.0,1432.0,1418.0,15.0,1.0,13822.0,39199.72,23098.0,524.0,
FG1405.ZCE,20130626,1405.0,1418.0,1436.0,1439.0,1396.0,1405.0,1414.0,-13.0,-4.0,10540.0,29817.58,23564.0,466.0,
FG1405.ZCE,20130627,1420.0,1414.0,1410.0,1426.0,1405.0,1420.0,1416.0,6.0,2.0,10924.0,30926.32,22734.0,-830.0,
FG1405.ZCE,20130628,1418.0,1416.0,1420.0,1430.0,1412.0,1418.0,1422.0,2.0,6.0,12514.0,35578.69,20858.0,-1876.0,
FG1405.ZCE,20130701,1425.0,1422.0,1412.0,1428.0,1406.0,1425.0,1416.0,3.0,-6.0,10346.0,29302.73,18866.0,-1992.0,
FG1405.ZCE,20130702,1443.0,1416.0,1430.0,1449.0,1425.0,1443.0,1439.0,27.0,23.0,13598.0,39132.6,20872.0,2006.0,
FG1405.ZCE,20130703,1448.0,1439.0,1446.0,1450.0,1437.0,1448.0,1444.0,9.0,5.0,7058.0,20379.36,21178.0,306.0,
FG1405.ZCE,20130704,1446.0,1444.0,1450.0,1458.0,1442.0,1446.0,1450.0,2.0,6.0,6036.0,17499.06,20576.0,-602.0,
FG1405.ZCE,20130705,1434.0,1450.0,1443.0,1448.0,1428.0,1434.0,1439.0,-16.0,-11.0,5422.0,15606.28,20072.0,-504.0,
FG1405.ZCE,20130708,1425.0,1439.0,1431.0,1434.0,1391.0,1425.0,1424.0,-14.0,-15.0,5446.0,15508.54,20084.0,12.0,
FG1405.ZCE,20130709,1416.0,1424.0,1427.0,1431.0,1414.0,1416.0,1424.0,-8.0,0.0,7642.0,21761.03,19086.0,-998.0,
FG1405.ZCE,20130710,1432.0,1424.0,1414.0,1433.0,1407.0,1432.0,1420.0,8.0,-4.0,9990.0,28365.5,20590.0,1504.0,
FG1405.ZCE,20130711,1449.0,1420.0,1443.0,1470.0,1436.0,1449.0,1449.0,29.0,29.0,21058.0,61030.01,23682.0,3092.0,
FG1405.ZCE,20130712,1441.0,1449.0,1445.0,1451.0,1439.0,1441.0,1444.0,-8.0,-5.0,11996.0,34646.24,23800.0,118.0,
FG1405.ZCE,20130715,1427.0,1444.0,1440.0,1453.0,1425.0,1427.0,1442.0,-17.0,-2.0,10434.0,30091.54,26734.0,2934.0,
FG1405.ZCE,20130716,1428.0,1442.0,1426.0,1434.0,1422.0,1428.0,1428.0,-14.0,-14.0,10506.0,30002.43,26806.0,72.0,
FG1405.ZCE,20130717,1438.0,1428.0,1431.0,1448.0,1421.0,1438.0,1435.0,10.0,7.0,12292.0,35271.84,25814.0,-992.0,
FG1405.ZCE,20130718,1431.0,1435.0,1436.0,1437.0,1425.0,1431.0,1430.0,-4.0,-5.0,10298.0,29460.08,25692.0,-122.0,
FG1405.ZCE,20130719,1429.0,1430.0,1437.0,1448.0,1429.0,1429.0,1440.0,-1.0,10.0,10918.0,31442.14,25682.0,-10.0,
FG1405.ZCE,20130722,1413.0,1440.0,1434.0,1434.0,1410.0,1413.0,1417.0,-27.0,-23.0,24560.0,69583.02,26324.0,642.0,
FG1405.ZCE,20130723,1417.0,1417.0,1412.0,1421.0,1404.0,1417.0,1415.0,0.0,-2.0,8408.0,23796.05,26068.0,-256.0,
FG1405.ZCE,20130724,1421.0,1415.0,1418.0,1425.0,1412.0,1421.0,1418.0,6.0,3.0,12754.0,36178.67,29344.0,3276.0,
FG1405.ZCE,20130725,1415.0,1418.0,1417.0,1426.0,1413.0,1415.0,1420.0,-3.0,2.0,15706.0,44595.23,36848.0,7504.0,
FG1405.ZCE,20130726,1404.0,1420.0,1415.0,1420.0,1401.0,1404.0,1411.0,-16.0,-9.0,12068.0,34065.78,37428.0,580.0,
FG1405.ZCE,20130729,1395.0,1411.0,1403.0,1403.0,1389.0,1395.0,1396.0,-16.0,-15.0,17444.0,48693.66,40908.0,3480.0,
FG1405.ZCE,20130730,1398.0,1396.0,1396.0,1403.0,1393.0,1398.0,1399.0,2.0,3.0,11754.0,32889.43,42756.0,1848.0,
FG1405.ZCE,20130731,1402.0,1399.0,1394.0,1407.0,1393.0,1402.0,1401.0,3.0,2.0,7576.0,21230.18,42174.0,-582.0,
FG1405.ZCE,20130801,1409.0,1401.0,1405.0,1413.0,1402.0,1409.0,1408.0,8.0,7.0,7566.0,21312.2,41008.0,-1166.0,
FG1405.ZCE,20130802,1411.0,1408.0,1413.0,1417.0,1407.0,1411.0,1412.0,3.0,4.0,15082.0,42576.77,42922.0,1914.0,
FG1405.ZCE,20130805,1411.0,1412.0,1409.0,1415.0,1409.0,1411.0,1412.0,-1.0,0.0,7170.0,20249.24,44156.0,1234.0,
FG1405.ZCE,20130806,1407.0,1412.0,1412.0,1413.0,1402.0,1407.0,1405.0,-5.0,-7.0,28296.0,79530.6,45528.0,1372.0,
FG1405.ZCE,20130807,1422.0,1405.0,1406.0,1426.0,1402.0,1422.0,1419.0,17.0,14.0,19032.0,53996.2,48936.0,3408.0,
FG1405.ZCE,20130808,1430.0,1419.0,1423.0,1432.0,1420.0,1430.0,1427.0,11.0,8.0,38770.0,110644.34,66628.0,17692.0,
FG1405.ZCE,20130809,1431.0,1427.0,1433.0,1438.0,1424.0,1431.0,1431.0,4.0,4.0,25118.0,71911.84,71174.0,4546.0,
FG1405.ZCE,20130812,1461.0,1431.0,1436.0,1461.0,1436.0,1461.0,1450.0,30.0,19.0,33408.0,96884.19,83412.0,12238.0,
FG1405.ZCE,20130813,1462.0,1450.0,1461.0,1474.0,1456.0,1462.0,1464.0,12.0,14.0,29412.0,86095.67,87554.0,4142.0,
FG1405.ZCE,20130814,1462.0,1464.0,1461.0,1480.0,1460.0,1462.0,1470.0,-2.0,6.0,24528.0,72130.34,87106.0,-448.0,
FG1405.ZCE,20130815,1460.0,1470.0,1465.0,1469.0,1457.0,1460.0,1463.0,-10.0,-7.0,20618.0,60320.62,92636.0,5530.0,
FG1405.ZCE,20130816,1453.0,1463.0,1460.0,1466.0,1444.0,1453.0,1454.0,-10.0,-9.0,39474.0,114754.78,101532.0,8896.0,
FG1405.ZCE,20130819,1480.0,1454.0,1452.0,1488.0,1452.0,1480.0,1478.0,26.0,24.0,61608.0,182084.81,120296.0,18764.0,
FG1405.ZCE,20130820,1457.0,1478.0,1480.0,1484.0,1454.0,1457.0,1472.0,-21.0,-6.0,33530.0,98736.42,125952.0,5656.0,
FG1405.ZCE,20130821,1454.0,1472.0,1461.0,1466.0,1448.0,1454.0,1454.0,-18.0,-18.0,29966.0,87150.0,130700.0,4748.0,
FG1405.ZCE,20130822,1451.0,1454.0,1450.0,1462.0,1448.0,1451.0,1454.0,-3.0,0.0,25466.0,74068.61,132670.0,1970.0,
FG1405.ZCE,20130823,1453.0,1454.0,1452.0,1460.0,1435.0,1453.0,1451.0,-1.0,-3.0,39020.0,113268.22,129362.0,-3308.0,
FG1405.ZCE,20130826,1471.0,1451.0,1465.0,1477.0,1461.0,1471.0,1470.0,20.0,19.0,63004.0,185193.18,141350.0,11988.0,
FG1405.ZCE,20130827,1471.0,1470.0,1470.0,1475.0,1462.0,1471.0,1468.0,1.0,-2.0,24876.0,73048.2,143374.0,2024.0,
FG1405.ZCE,20130828,1440.0,1468.0,1471.0,1490.0,1436.0,1440.0,1468.0,-28.0,0.0,89374.0,262369.9,151492.0,8118.0,
FG1405.ZCE,20130829,1416.0,1468.0,1440.0,1445.0,1411.0,1416.0,1428.0,-52.0,-40.0,70252.0,200698.8,153622.0,2130.0,
FG1405.ZCE,20130830,1409.0,1428.0,1413.0,1422.0,1408.0,1409.0,1416.0,-19.0,-12.0,47044.0,133190.32,160814.0,7192.0,
FG1405.ZCE,20130902,1419.0,1416.0,1415.0,1423.0,1407.0,1419.0,1417.0,3.0,1.0,41168.0,116644.87,166936.0,6122.0,
FG1405.ZCE,20130903,1411.0,1417.0,1422.0,1428.0,1401.0,1411.0,1414.0,-6.0,-3.0,50802.0,143617.69,166986.0,50.0,
FG1405.ZCE,20130904,1401.0,1414.0,1410.0,1418.0,1397.0,1401.0,1409.0,-13.0,-5.0,27184.0,76604.37,174042.0,7056.0,
FG1405.ZCE,20130905,1398.0,1409.0,1400.0,1408.0,1396.0,1398.0,1402.0,-11.0,-7.0,30022.0,84171.79,178304.0,4262.0,
FG1405.ZCE,20130906,1404.0,1402.0,1399.0,1411.0,1389.0,1404.0,1403.0,2.0,1.0,31932.0,89584.56,178382.0,78.0,
FG1405.ZCE,20130909,1411.0,1403.0,1415.0,1418.0,1406.0,1411.0,1412.0,8.0,9.0,31230.0,88174.17,178528.0,146.0,
FG1405.ZCE,20130910,1409.0,1412.0,1410.0,1411.0,1400.0,1409.0,1406.0,-3.0,-6.0,20198.0,56804.21,177252.0,-1276.0,
FG1405.ZCE,20130911,1414.0,1406.0,1410.0,1423.0,1407.0,1414.0,1416.0,8.0,10.0,44470.0,125929.25,180440.0,3188.0,
FG1405.ZCE,20130912,1405.0,1416.0,1418.0,1418.0,1403.0,1405.0,1411.0,-11.0,-5.0,41406.0,116863.12,178614.0,-1826.0,
FG1405.ZCE,20130913,1406.0,1411.0,1406.0,1416.0,1402.0,1406.0,1409.0,-5.0,-2.0,36334.0,102375.82,174134.0,-4480.0,
FG1405.ZCE,20130916,1394.0,1409.0,1408.0,1416.0,1392.0,1394.0,1406.0,-15.0,-3.0,57586.0,161971.97,182806.0,8672.0,
FG1405.ZCE,20130917,1359.0,1406.0,1391.0,1391.0,1351.0,1359.0,1367.0,-47.0,-39.0,156006.0,426654.66,209920.0,27114.0,
FG1405.ZCE,20130918,1353.0,1367.0,1354.0,1360.0,1348.0,1353.0,1355.0,-14.0,-12.0,122100.0,330979.54,223374.0,13454.0,
FG1405.ZCE,20130923,1362.0,1355.0,1352.0,1365.0,1342.0,1362.0,1357.0,7.0,2.0,78862.0,214082.51,228194.0,4820.0,
FG1405.ZCE,20130924,1356.0,1357.0,1358.0,1367.0,1351.0,1356.0,1359.0,-1.0,2.0,78400.0,213114.56,238880.0,10686.0,
FG1405.ZCE,20130925,1346.0,1359.0,1356.0,1361.0,1345.0,1346.0,1352.0,-13.0,-7.0,86824.0,234837.73,242654.0,3774.0,
FG1405.ZCE,20130926,1343.0,1352.0,1346.0,1354.0,1332.0,1343.0,1343.0,-9.0,-9.0,107208.0,288000.75,236306.0,-6348.0,
FG1405.ZCE,20130927,1324.0,1343.0,1341.0,1345.0,1324.0,1324.0,1333.0,-19.0,-10.0,81190.0,216512.26,232938.0,-3368.0,
FG1405.ZCE,20130930,1315.0,1333.0,1322.0,1331.0,1315.0,1315.0,1322.0,-18.0,-11.0,50746.0,134211.41,238756.0,5818.0,
FG1405.ZCE,20131008,1320.0,1322.0,1314.0,1322.0,1307.0,1320.0,1315.0,-2.0,-7.0,45386.0,119352.8,247612.0,8856.0,
FG1405.ZCE,20131009,1334.0,1315.0,1320.0,1339.0,1320.0,1334.0,1333.0,19.0,18.0,96108.0,256141.39,271322.0,23710.0,
FG1405.ZCE,20131010,1331.0,1333.0,1331.0,1340.0,1329.0,1331.0,1333.0,-2.0,0.0,58780.0,156696.68,276976.0,5654.0,
FG1405.ZCE,20131011,1331.0,1333.0,1334.0,1341.0,1330.0,1331.0,1335.0,-2.0,2.0,69284.0,185053.76,284554.0,7578.0,
FG1405.ZCE,20131014,1321.0,1335.0,1325.0,1331.0,1316.0,1321.0,1322.0,-14.0,-13.0,105060.0,277816.16,303890.0,19336.0,
FG1405.ZCE,20131015,1325.0,1322.0,1325.0,1347.0,1320.0,1325.0,1332.0,3.0,10.0,346898.0,924137.08,342760.0,38870.0,
FG1405.ZCE,20131016,1312.0,1332.0,1326.0,1332.0,1311.0,1312.0,1320.0,-20.0,-12.0,166686.0,440193.49,383394.0,40634.0,
FG1405.ZCE,20131017,1298.0,1320.0,1316.0,1319.0,1298.0,1298.0,1308.0,-22.0,-12.0,245244.0,641707.26,423518.0,40124.0,
FG1405.ZCE,20131018,1297.0,1308.0,1299.0,1305.0,1294.0,1297.0,1300.0,-11.0,-8.0,118202.0,307329.38,434506.0,10988.0,
FG1405.ZCE,20131021,1321.0,1300.0,1298.0,1322.0,1297.0,1321.0,1312.0,21.0,12.0,207370.0,543931.61,410554.0,-23952.0,
FG1405.ZCE,20131022,1316.0,1312.0,1322.0,1329.0,1315.0,1316.0,1320.0,4.0,8.0,216048.0,570575.16,402838.0,-7716.0,
FG1405.ZCE,20131023,1314.0,1320.0,1318.0,1324.0,1309.0,1314.0,1316.0,-6.0,-4.0,212388.0,559078.36,421062.0,18224.0,
FG1405.ZCE,20131024,1312.0,1316.0,1313.0,1316.0,1303.0,1312.0,1310.0,-4.0,-6.0,206600.0,541443.76,456314.0,35252.0,
FG1405.ZCE,20131025,1292.0,1310.0,1313.0,1319.0,1287.0,1292.0,1303.0,-18.0,-7.0,444974.0,1159169.79,473176.0,16862.0,
FG1405.ZCE,20131028,1300.0,1303.0,1293.0,1302.0,1290.0,1300.0,1297.0,-3.0,-6.0,257966.0,669112.54,472846.0,-330.0,
FG1405.ZCE,20131029,1307.0,1297.0,1302.0,1319.0,1297.0,1307.0,1305.0,10.0,8.0,396472.0,1035103.14,479352.0,6506.0,
FG1405.ZCE,20131030,1312.0,1305.0,1309.0,1315.0,1301.0,1312.0,1308.0,7.0,3.0,403914.0,1056423.15,495924.0,16572.0,
FG1405.ZCE,20131031,1327.0,1308.0,1312.0,1329.0,1308.0,1327.0,1320.0,19.0,12.0,675412.0,1783201.62,543988.0,48064.0,
FG1405.ZCE,20131101,1329.0,1320.0,1327.0,1335.0,1322.0,1329.0,1328.0,9.0,8.0,695254.0,1847018.76,544974.0,986.0,
FG1405.ZCE,20131104,1326.0,1328.0,1328.0,1330.0,1320.0,1326.0,1325.0,-2.0,-3.0,378030.0,1001852.85,535150.0,-9824.0,
FG1405.ZCE,20131105,1329.0,1325.0,1328.0,1332.0,1321.0,1329.0,1328.0,4.0,3.0,454304.0,1206337.06,556926.0,21776.0,
FG1405.ZCE,20131106,1319.0,1328.0,1327.0,1334.0,1317.0,1319.0,1324.0,-9.0,-4.0,610816.0,1617094.97,572156.0,15230.0,
FG1405.ZCE,20131107,1320.0,1324.0,1317.0,1326.0,1315.0,1320.0,1321.0,-4.0,-3.0,344586.0,910129.68,562666.0,-9490.0,
FG1405.ZCE,20131108,1312.0,1321.0,1319.0,1324.0,1311.0,1312.0,1319.0,-9.0,-2.0,285372.0,752704.03,558754.0,-3912.0,
FG1405.ZCE,20131111,1305.0,1319.0,1313.0,1315.0,1303.0,1305.0,1309.0,-14.0,-10.0,364280.0,953966.99,583080.0,24326.0,
FG1405.ZCE,20131112,1308.0,1309.0,1307.0,1311.0,1300.0,1308.0,1305.0,-1.0,-4.0,347500.0,907306.23,582436.0,-644.0,
FG1405.ZCE,20131113,1305.0,1305.0,1306.0,1309.0,1303.0,1305.0,1306.0,0.0,1.0,241714.0,631513.07,578192.0,-4244.0,
FG1405.ZCE,20131114,1306.0,1306.0,1306.0,1311.0,1301.0,1306.0,1306.0,0.0,0.0,289556.0,756511.48,577900.0,-292.0,
FG1405.ZCE,20131115,1304.0,1306.0,1306.0,1317.0,1303.0,1304.0,1311.0,-2.0,5.0,424280.0,1112678.74,566222.0,-11678.0,
FG1405.ZCE,20131118,1296.0,1311.0,1303.0,1307.0,1292.0,1296.0,1297.0,-15.0,-14.0,447350.0,1160327.93,602202.0,35980.0,
FG1405.ZCE,20131119,1311.0,1297.0,1295.0,1311.0,1294.0,1311.0,1303.0,14.0,6.0,406734.0,1060100.51,563894.0,-38308.0,
FG1405.ZCE,20131120,1309.0,1303.0,1312.0,1314.0,1307.0,1309.0,1310.0,6.0,7.0,296494.0,777038.86,571082.0,7188.0,
FG1405.ZCE,20131121,1303.0,1310.0,1307.0,1308.0,1301.0,1303.0,1304.0,-7.0,-6.0,249758.0,651531.58,570478.0,-604.0,
FG1405.ZCE,20131122,1308.0,1304.0,1306.0,1311.0,1302.0,1308.0,1306.0,4.0,2.0,262152.0,684994.28,547700.0,-22778.0,
FG1405.ZCE,20131125,1319.0,1306.0,1310.0,1322.0,1308.0,1319.0,1316.0,13.0,10.0,460740.0,1212514.53,540926.0,-6774.0,
FG1405.ZCE,20131126,1321.0,1316.0,1317.0,1326.0,1317.0,1321.0,1322.0,5.0,6.0,426376.0,1127183.13,550820.0,9894.0,
FG1405.ZCE,20131127,1319.0,1322.0,1321.0,1325.0,1316.0,1319.0,1319.0,-3.0,-3.0,253102.0,667788.94,549416.0,-1404.0,
FG1405.ZCE,20131128,1313.0,1319.0,1319.0,1327.0,1312.0,1313.0,1320.0,-6.0,1.0,446296.0,1178182.8,549576.0,160.0,
FG1405.ZCE,20131129,1317.0,1320.0,1315.0,1318.0,1312.0,1317.0,1315.0,-3.0,-5.0,207072.0,544728.45,532464.0,-17112.0,
FG1405.ZCE,20131202,1323.0,1315.0,1318.0,1324.0,1314.0,1323.0,1319.0,8.0,4.0,248924.0,656762.84,537442.0,4978.0,
FG1405.ZCE,20131203,1324.0,1319.0,1322.0,1326.0,1319.0,1324.0,1323.0,5.0,4.0,228150.0,603696.02,536610.0,-832.0,
FG1405.ZCE,20131204,1320.0,1323.0,1326.0,1329.0,1320.0,1320.0,1324.0,-3.0,1.0,278268.0,737027.0,526860.0,-9750.0,
FG1405.ZCE,20131205,1318.0,1324.0,1323.0,1326.0,1316.0,1318.0,1321.0,-6.0,-3.0,231666.0,612078.15,504004.0,-22856.0,
FG1405.ZCE,20131206,1319.0,1321.0,1318.0,1320.0,1309.0,1319.0,1314.0,-2.0,-7.0,297266.0,781259.32,459820.0,-44184.0,
FG1405.ZCE,20131209,1319.0,1314.0,1320.0,1325.0,1316.0,1319.0,1321.0,5.0,7.0,149006.0,393595.72,461666.0,1846.0,
FG1405.ZCE,20131210,1318.0,1321.0,1320.0,1324.0,1316.0,1318.0,1320.0,-3.0,-1.0,155384.0,410114.73,460134.0,-1532.0,
FG1405.ZCE,20131211,1321.0,1320.0,1319.0,1322.0,1316.0,1321.0,1319.0,1.0,-1.0,130304.0,343763.71,449070.0,-11064.0,
FG1405.ZCE,20131212,1353.0,1319.0,1322.0,1363.0,1322.0,1353.0,1351.0,34.0,32.0,1299682.0,3511774.65,583930.0,134860.0,
FG1405.ZCE,20131213,1335.0,1351.0,1348.0,1350.0,1324.0,1335.0,1336.0,-16.0,-15.0,768400.0,2053044.1,450746.0,-133184.0,
FG1405.ZCE,20131216,1327.0,1336.0,1337.0,1340.0,1322.0,1327.0,1330.0,-9.0,-6.0,401192.0,1067371.0,460364.0,9618.0,
FG1405.ZCE,20131217,1330.0,1330.0,1330.0,1337.0,1325.0,1330.0,1332.0,0.0,2.0,471464.0,1256289.95,464776.0,4412.0,
FG1405.ZCE,20131218,1329.0,1332.0,1330.0,1332.0,1323.0,1329.0,1328.0,-3.0,-4.0,354316.0,940795.69,429966.0,-34810.0,
FG1405.ZCE,20131219,1328.0,1328.0,1332.0,1337.0,1327.0,1328.0,1332.0,0.0,4.0,251974.0,671056.82,429002.0,-964.0,
FG1405.ZCE,20131220,1319.0,1332.0,1328.0,1328.0,1278.0,1319.0,1314.0,-13.0,-18.0,594116.0,1561477.25,317166.0,-111836.0,
FG1405.ZCE,20131223,1313.0,1314.0,1319.0,1320.0,1308.0,1313.0,1314.0,-1.0,0.0,276240.0,725955.69,300908.0,-16258.0,
FG1405.ZCE,20131224,1313.0,1314.0,1310.0,1316.0,1309.0,1313.0,1313.0,-1.0,-1.0,118902.0,312189.84,293650.0,-7258.0,
FG1405.ZCE,20131225,1323.0,1313.0,1315.0,1326.0,1314.0,1323.0,1319.0,10.0,6.0,187496.0,494635.93,273602.0,-20048.0,
FG1405.ZCE,20131226,1315.0,1319.0,1322.0,1325.0,1313.0,1315.0,1318.0,-4.0,-1.0,180420.0,475598.06,263438.0,-10164.0,
FG1405.ZCE,20131227,1316.0,1318.0,1310.0,1320.0,1308.0,1316.0,1315.0,-2.0,-3.0,189222.0,497696.9,245940.0,-17498.0,
FG1405.ZCE,20131230,1315.0,1315.0,1316.0,1325.0,1312.0,1315.0,1318.0,0.0,3.0,185588.0,489104.6,249264.0,3324.0,
FG1405.ZCE,20131231,1290.0,1318.0,1312.0,1320.0,1288.0,1290.0,1302.0,-28.0,-16.0,485552.0,1264743.72,270942.0,21678.0,
FG1405.ZCE,20140102,1281.0,1302.0,1291.0,1293.0,1278.0,1281.0,1285.0,-21.0,-17.0,474004.0,1218232.34,291530.0,20588.0,
FG1405.ZCE,20140103,1285.0,1285.0,1275.0,1286.0,1271.0,1285.0,1279.0,0.0,-6.0,256508.0,656401.34,266876.0,-24654.0,
FG1405.ZCE,20140106,1255.0,1279.0,1282.0,1288.0,1253.0,1255.0,1268.0,-24.0,-11.0,369924.0,938061.88,312358.0,45482.0,
FG1405.ZCE,20140107,1238.0,1268.0,1254.0,1255.0,1225.0,1238.0,1237.0,-30.0,-31.0,493404.0,1220272.48,284906.0,-27452.0,
FG1405.ZCE,20140108,1232.0,1237.0,1235.0,1241.0,1224.0,1232.0,1233.0,-5.0,-4.0,295864.0,729413.69,281396.0,-3510.0,
FG1405.ZCE,20140109,1247.0,1233.0,1230.0,1265.0,1226.0,1247.0,1242.0,14.0,9.0,390080.0,968976.96,248794.0,-32602.0,
FG1405.ZCE,20140110,1251.0,1242.0,1244.0,1251.0,1237.0,1251.0,1244.0,9.0,2.0,250594.0,623312.32,232790.0,-16004.0,
FG1405.ZCE,20140113,1246.0,1244.0,1254.0,1260.0,1244.0,1246.0,1250.0,2.0,6.0,181066.0,452635.76,235902.0,3112.0,
FG1405.ZCE,20140114,1257.0,1250.0,1246.0,1258.0,1239.0,1257.0,1248.0,7.0,-2.0,192948.0,481751.3,226740.0,-9162.0,
FG1405.ZCE,20140115,1259.0,1248.0,1256.0,1263.0,1252.0,1259.0,1257.0,11.0,9.0,134548.0,338176.09,227678.0,938.0,
FG1405.ZCE,20140116,1248.0,1257.0,1263.0,1270.0,1248.0,1248.0,1259.0,-9.0,2.0,213476.0,537320.82,233948.0,6270.0,
FG1405.ZCE,20140117,1252.0,1259.0,1245.0,1255.0,1236.0,1252.0,1245.0,-7.0,-14.0,274500.0,683267.42,219316.0,-14632.0,
FG1405.ZCE,20140120,1249.0,1245.0,1254.0,1261.0,1245.0,1249.0,1252.0,4.0,7.0,253266.0,634176.12,222192.0,2876.0,
FG1405.ZCE,20140121,1217.0,1252.0,1247.0,1247.0,1216.0,1217.0,1232.0,-35.0,-20.0,384082.0,946671.94,265950.0,43758.0,
FG1405.ZCE,20140122,1235.0,1232.0,1216.0,1239.0,1210.0,1235.0,1227.0,3.0,-5.0,474548.0,1164448.81,234822.0,-31128.0,
FG1405.ZCE,20140123,1264.0,1227.0,1230.0,1265.0,1228.0,1264.0,1249.0,37.0,22.0,743264.0,1856961.88,246212.0,11390.0,
FG1405.ZCE,20140124,1274.0,1249.0,1261.0,1275.0,1253.0,1274.0,1263.0,25.0,14.0,491602.0,1242023.3,224954.0,-21258.0,
FG1405.ZCE,20140127,1281.0,1263.0,1270.0,1283.0,1264.0,1281.0,1274.0,18.0,11.0,583690.0,1487576.34,226076.0,1122.0,
FG1405.ZCE,20140128,1276.0,1274.0,1279.0,1284.0,1267.0,1276.0,1275.0,2.0,1.0,484416.0,1235358.27,213244.0,-12832.0,
FG1405.ZCE,20140129,1292.0,1275.0,1270.0,1299.0,1267.0,1292.0,1284.0,17.0,9.0,524916.0,1348337.99,200362.0,-12882.0,
FG1405.ZCE,20140130,1302.0,1284.0,1290.0,1305.0,1284.0,1302.0,1294.0,18.0,10.0,310438.0,803318.14,176810.0,-23552.0,
FG1405.ZCE,20140207,1281.0,1294.0,1307.0,1310.0,1272.0,1281.0,1285.0,-13.0,-9.0,377676.0,970588.2,183388.0,6578.0,
FG1405.ZCE,20140210,1292.0,1285.0,1280.0,1295.0,1272.0,1292.0,1284.0,7.0,-1.0,317786.0,816129.02,204988.0,21600.0,
FG1405.ZCE,20140211,1294.0,1284.0,1290.0,1297.0,1284.0,1294.0,1291.0,10.0,7.0,284140.0,733408.57,223020.0,18032.0,
FG1405.ZCE,20140212,1311.0,1291.0,1296.0,1317.0,1293.0,1311.0,1305.0,20.0,14.0,664878.0,1734730.6,262924.0,39904.0,
FG1405.ZCE,20140213,1306.0,1305.0,1311.0,1317.0,1303.0,1306.0,1309.0,1.0,4.0,441710.0,1156436.38,255726.0,-7198.0,
FG1405.ZCE,20140214,1306.0,1309.0,1306.0,1311.0,1298.0,1306.0,1305.0,-3.0,-4.0,294706.0,769340.28,261814.0,6088.0,
FG1405.ZCE,20140217,1315.0,1305.0,1308.0,1324.0,1301.0,1315.0,1314.0,10.0,9.0,431148.0,1133281.28,265696.0,3882.0,
FG1405.ZCE,20140218,1298.0,1314.0,1313.0,1317.0,1294.0,1298.0,1302.0,-16.0,-12.0,500656.0,1304163.35,288596.0,22900.0,
FG1405.ZCE,20140219,1296.0,1302.0,1302.0,1306.0,1288.0,1296.0,1296.0,-6.0,-6.0,543306.0,1408165.49,278620.0,-9976.0,
FG1405.ZCE,20140220,1290.0,1296.0,1292.0,1302.0,1285.0,1290.0,1292.0,-6.0,-4.0,447706.0,1157152.74,266982.0,-11638.0,
FG1405.ZCE,20140221,1295.0,1292.0,1293.0,1303.0,1286.0,1295.0,1296.0,3.0,4.0,510712.0,1323610.88,272762.0,5780.0,
FG1405.ZCE,20140224,1266.0,1296.0,1293.0,1294.0,1256.0,1266.0,1270.0,-30.0,-26.0,729874.0,1853366.58,238400.0,-34362.0,
FG1405.ZCE,20140225,1260.0,1270.0,1267.0,1276.0,1259.0,1260.0,1267.0,-10.0,-3.0,435298.0,1102920.06,234284.0,-4116.0,
FG1405.ZCE,20140226,1262.0,1267.0,1258.0,1268.0,1253.0,1262.0,1261.0,-5.0,-6.0,316834.0,799358.5,235378.0,1094.0,
FG1405.ZCE,20140227,1247.0,1261.0,1263.0,1263.0,1243.0,1247.0,1251.0,-14.0,-10.0,395874.0,990633.58,241910.0,6532.0,
FG1405.ZCE,20140228,1247.0,1251.0,1248.0,1255.0,1243.0,1247.0,1249.0,-4.0,-2.0,256984.0,642061.83,218894.0,-23016.0,
FG1405.ZCE,20140303,1240.0,1249.0,1245.0,1249.0,1235.0,1240.0,1241.0,-9.0,-8.0,266000.0,660170.74,224118.0,5224.0,
FG1405.ZCE,20140304,1239.0,1241.0,1241.0,1242.0,1226.0,1239.0,1235.0,-2.0,-6.0,282004.0,696516.76,220736.0,-3382.0,
FG1405.ZCE,20140305,1252.0,1235.0,1243.0,1260.0,1242.0,1252.0,1252.0,17.0,17.0,357234.0,894546.23,205512.0,-15224.0,
FG1405.ZCE,20140306,1256.0,1252.0,1249.0,1259.0,1247.0,1256.0,1253.0,4.0,1.0,213156.0,534298.15,207810.0,2298.0,
FG1405.ZCE,20140307,1235.0,1253.0,1252.0,1255.0,1228.0,1235.0,1237.0,-18.0,-16.0,474670.0,1173942.63,229638.0,21828.0,
FG1405.ZCE,20140310,1191.0,1237.0,1225.0,1233.0,1187.0,1191.0,1204.0,-46.0,-33.0,429560.0,1034539.59,228340.0,-1298.0,
FG1405.ZCE,20140311,1224.0,1204.0,1194.0,1233.0,1190.0,1224.0,1212.0,20.0,8.0,510868.0,1238658.07,189292.0,-39048.0,
FG1405.ZCE,20140312,1229.0,1212.0,1218.0,1235.0,1203.0,1229.0,1222.0,17.0,10.0,372454.0,910466.14,170192.0,-19100.0,
FG1405.ZCE,20140313,1227.0,1222.0,1227.0,1232.0,1223.0,1227.0,1227.0,5.0,5.0,137922.0,338537.8,171074.0,882.0,
FG1405.ZCE,20140314,1227.0,1227.0,1224.0,1228.0,1212.0,1227.0,1219.0,0.0,-8.0,190448.0,464263.05,162012.0,-9062.0,
FG1405.ZCE,20140317,1207.0,1219.0,1228.0,1231.0,1205.0,1207.0,1217.0,-12.0,-2.0,192948.0,469599.13,166960.0,4948.0,
FG1405.ZCE,20140318,1221.0,1217.0,1208.0,1228.0,1206.0,1221.0,1219.0,4.0,2.0,96002.0,234030.91,148424.0,-18536.0,
FG1405.ZCE,20140319,1216.0,1219.0,1223.0,1227.0,1214.0,1216.0,1219.0,-3.0,0.0,58598.0,142912.15,136894.0,-11530.0,
FG1405.ZCE,20140320,1214.0,1219.0,1222.0,1226.0,1211.0,1214.0,1218.0,-5.0,-1.0,61514.0,149881.24,129940.0,-6954.0,
FG1405.ZCE,20140321,1212.0,1218.0,1212.0,1220.0,1209.0,1212.0,1215.0,-6.0,-3.0,32288.0,78479.82,125966.0,-3974.0,
FG1405.ZCE,20140324,1191.0,1215.0,1211.0,1212.0,1185.0,1191.0,1192.0,-24.0,-23.0,51254.0,122194.44,123074.0,-2892.0,
FG1405.ZCE,20140325,1199.0,1192.0,1191.0,1217.0,1187.0,1199.0,1202.0,7.0,10.0,77384.0,186054.09,111096.0,-11978.0,
FG1405.ZCE,20140326,1175.0,1202.0,1201.0,1203.0,1172.0,1175.0,1185.0,-27.0,-17.0,80358.0,190379.35,111080.0,-16.0,
FG1405.ZCE,20140327,1178.0,1185.0,1171.0,1187.0,1171.0,1178.0,1181.0,-7.0,-4.0,59786.0,141220.79,104452.0,-6628.0,
FG1405.ZCE,20140328,1195.0,1181.0,1176.0,1195.0,1176.0,1195.0,1188.0,14.0,7.0,41544.0,98695.01,93212.0,-11240.0,
FG1405.ZCE,20140331,1189.0,1188.0,1195.0,1199.0,1187.0,1189.0,1193.0,1.0,5.0,26708.0,63735.75,92260.0,-952.0,
FG1405.ZCE,20140401,1190.0,1193.0,1189.0,1195.0,1185.0,1190.0,1189.0,-3.0,-4.0,16384.0,38970.51,86764.0,-5496.0,
FG1405.ZCE,20140402,1179.0,1189.0,1190.0,1194.0,1176.0,1179.0,1184.0,-10.0,-5.0,24096.0,57078.44,84228.0,-2536.0,
FG1405.ZCE,20140403,1180.0,1184.0,1178.0,1182.0,1171.0,1180.0,1178.0,-4.0,-6.0,16892.0,39792.7,82702.0,-1526.0,
FG1405.ZCE,20140404,1183.0,1178.0,1180.0,1184.0,1172.0,1183.0,1178.0,5.0,0.0,22670.0,53426.92,77386.0,-5316.0,
FG1405.ZCE,20140408,1197.0,1178.0,1180.0,1203.0,1180.0,1197.0,1196.0,19.0,18.0,55054.0,131718.82,63374.0,-14012.0,
FG1405.ZCE,20140409,1182.0,1196.0,1197.0,1198.0,1177.0,1182.0,1188.0,-14.0,-8.0,15460.0,36745.19,60370.0,-3004.0,
FG1405.ZCE,20140410,1181.0,1188.0,1184.0,1188.0,1177.0,1181.0,1183.0,-7.0,-5.0,16516.0,39064.18,54134.0,-6236.0,
FG1405.ZCE,20140411,1143.0,1183.0,1180.0,1180.0,1142.0,1143.0,1160.0,-40.0,-23.0,36114.0,83813.6,46390.0,-7744.0,
FG1405.ZCE,20140414,1156.0,1160.0,1140.0,1156.0,1140.0,1156.0,1151.0,-4.0,-9.0,14788.0,34053.29,39812.0,-6578.0,
FG1405.ZCE,20140415,1152.0,1151.0,1153.0,1156.0,1150.0,1152.0,1152.0,1.0,1.0,6440.0,14841.92,36674.0,-3138.0,
FG1405.ZCE,20140416,1166.0,1152.0,1153.0,1171.0,1153.0,1166.0,1165.0,14.0,13.0,13492.0,31430.6,30960.0,-5714.0,
FG1405.ZCE,20140417,1166.0,1165.0,1165.0,1168.0,1162.0,1166.0,1165.0,1.0,0.0,4180.0,9740.64,28466.0,-2494.0,
FG1405.ZCE,20140418,1164.0,1165.0,1165.0,1168.0,1154.0,1164.0,1162.0,-1.0,-3.0,8108.0,18842.23,22496.0,-5970.0,
FG1405.ZCE,20140421,1162.0,1162.0,1164.0,1168.0,1160.0,1162.0,1162.0,0.0,0.0,9254.0,21514.76,16292.0,-6204.0,
FG1405.ZCE,20140422,1158.0,1162.0,1160.0,1160.0,1124.0,1158.0,1153.0,-4.0,-9.0,6062.0,13974.04,13668.0,-2624.0,
FG1405.ZCE,20140423,1159.0,1153.0,1158.0,1165.0,1146.0,1159.0,1153.0,6.0,0.0,2780.0,6413.3,12090.0,-1578.0,
FG1405.ZCE,20140424,1153.0,1153.0,1157.0,1167.0,1152.0,1153.0,1157.0,0.0,4.0,1252.0,2897.16,11228.0,-862.0,
FG1405.ZCE,20140425,1172.0,1157.0,1154.0,1173.0,1152.0,1172.0,1161.0,15.0,4.0,4614.0,10709.4,8138.0,-3090.0,
FG1405.ZCE,20140428,1153.0,1161.0,1172.0,1178.0,1150.0,1153.0,1170.0,-8.0,9.0,3736.0,8745.39,5716.0,-2422.0,
FG1405.ZCE,20140429,1170.0,1170.0,1146.0,1173.0,1145.0,1170.0,1152.0,0.0,-18.0,3462.0,7975.6,3518.0,-2198.0,
FG1405.ZCE,20140430,1128.0,1152.0,1175.0,1188.0,1106.0,1128.0,1166.0,-24.0,14.0,4218.0,9836.52,720.0,-2798.0,
FG1405.ZCE,20140505,1131.0,1166.0,1125.0,1131.0,1125.0,1131.0,1130.0,-35.0,-36.0,40.0,90.37,680.0,-40.0,
FG1405.ZCE,20140506,1150.0,1130.0,1137.0,1150.0,1137.0,1150.0,1141.0,20.0,11.0,122.0,278.41,574.0,-106.0,
FG1405.ZCE,20140507,,1141.0,,,,,1138.0,,-3.0,0.0,0.0,574.0,0.0,
FG1405.ZCE,20140508,1118.0,1138.0,1118.0,1118.0,1118.0,1118.0,1118.0,-20.0,-20.0,40.0,89.44,534.0,-40.0,
FG1405.ZCE,20140509,1150.0,1118.0,1140.0,1154.0,1140.0,1150.0,1149.0,32.0,31.0,22.0,50.55,512.0,-22.0,
FG1405.ZCE,20140512,1195.0,1149.0,1150.0,1195.0,1150.0,1195.0,1173.0,46.0,24.0,4.0,9.38,510.0,-2.0,
FG1405.ZCE,20140513,,1173.0,,,,,1173.0,,0.0,0.0,0.0,510.0,0.0,
FG1405.ZCE,20140514,,1173.0,,,,,1173.0,,0.0,0.0,0.0,510.0,0.0,
FG1405.ZCE,20140515,1220.0,1173.0,1220.0,1220.0,1220.0,1220.0,1220.0,47.0,47.0,8.0,19.52,510.0,0.0,
FG1405.ZCE,20140516,,1220.0,,,,,1220.0,,0.0,0.0,0.0,0.0,-510.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1405.ZCE 20130516 1504.0 1425.0 1431.0 1516.0 1431.0 1504.0 1494.0 79.0 69.0 4190.0 12520.42 2402.0 2402.0
3 FG1405.ZCE 20130517 1518.0 1494.0 1505.0 1521.0 1500.0 1518.0 1513.0 24.0 19.0 3504.0 10601.49 2782.0 380.0
4 FG1405.ZCE 20130520 1511.0 1513.0 1518.0 1525.0 1508.0 1511.0 1515.0 -2.0 2.0 2342.0 7098.52 2768.0 -14.0
5 FG1405.ZCE 20130521 1522.0 1515.0 1515.0 1523.0 1503.0 1522.0 1513.0 7.0 -2.0 2538.0 7680.71 2960.0 192.0
6 FG1405.ZCE 20130522 1518.0 1513.0 1522.0 1526.0 1513.0 1518.0 1519.0 5.0 6.0 1626.0 4939.72 2800.0 -160.0
7 FG1405.ZCE 20130523 1482.0 1519.0 1513.0 1513.0 1480.0 1482.0 1495.0 -37.0 -24.0 2686.0 8029.67 2644.0 -156.0
8 FG1405.ZCE 20130524 1487.0 1495.0 1484.0 1496.0 1481.0 1487.0 1489.0 -8.0 -6.0 2370.0 7056.33 2626.0 -18.0
9 FG1405.ZCE 20130527 1487.0 1489.0 1475.0 1498.0 1473.0 1487.0 1486.0 -2.0 -3.0 1524.0 4530.17 2706.0 80.0
10 FG1405.ZCE 20130528 1497.0 1486.0 1491.0 1497.0 1480.0 1497.0 1489.0 11.0 3.0 3320.0 9885.86 2776.0 70.0
11 FG1405.ZCE 20130529 1485.0 1489.0 1496.0 1505.0 1483.0 1485.0 1494.0 -4.0 5.0 2644.0 7902.86 2924.0 148.0
12 FG1405.ZCE 20130530 1460.0 1494.0 1478.0 1478.0 1450.0 1460.0 1463.0 -34.0 -31.0 3646.0 10670.34 2878.0 -46.0
13 FG1405.ZCE 20130531 1445.0 1463.0 1458.0 1470.0 1445.0 1445.0 1460.0 -18.0 -3.0 2528.0 7383.06 3044.0 166.0
14 FG1405.ZCE 20130603 1454.0 1460.0 1450.0 1459.0 1435.0 1454.0 1451.0 -6.0 -9.0 2816.0 8170.27 3374.0 330.0
15 FG1405.ZCE 20130604 1489.0 1451.0 1458.0 1489.0 1456.0 1489.0 1471.0 38.0 20.0 3978.0 11704.54 4432.0 1058.0
16 FG1405.ZCE 20130605 1503.0 1471.0 1488.0 1513.0 1486.0 1503.0 1497.0 32.0 26.0 3986.0 11931.27 5080.0 648.0
17 FG1405.ZCE 20130606 1475.0 1497.0 1496.0 1499.0 1471.0 1475.0 1486.0 -22.0 -11.0 3044.0 9046.41 4802.0 -278.0
18 FG1405.ZCE 20130607 1468.0 1486.0 1482.0 1489.0 1444.0 1468.0 1460.0 -18.0 -26.0 4830.0 14102.38 5322.0 520.0
19 FG1405.ZCE 20130613 1466.0 1460.0 1452.0 1473.0 1448.0 1466.0 1464.0 6.0 4.0 4700.0 13764.98 6286.0 964.0
20 FG1405.ZCE 20130614 1470.0 1464.0 1470.0 1486.0 1459.0 1470.0 1473.0 6.0 9.0 6558.0 19318.72 8636.0 2350.0
21 FG1405.ZCE 20130617 1477.0 1473.0 1471.0 1491.0 1471.0 1477.0 1483.0 4.0 10.0 3836.0 11375.46 9732.0 1096.0
22 FG1405.ZCE 20130618 1458.0 1483.0 1476.0 1490.0 1453.0 1458.0 1466.0 -25.0 -17.0 4364.0 12792.8 10654.0 922.0
23 FG1405.ZCE 20130619 1463.0 1466.0 1455.0 1463.0 1445.0 1463.0 1452.0 -3.0 -14.0 7710.0 22395.46 12856.0 2202.0
24 FG1405.ZCE 20130620 1433.0 1452.0 1456.0 1464.0 1430.0 1433.0 1443.0 -19.0 -9.0 9050.0 26125.87 14858.0 2002.0
25 FG1405.ZCE 20130621 1430.0 1443.0 1414.0 1441.0 1402.0 1430.0 1421.0 -13.0 -22.0 18892.0 53687.3 20726.0 5868.0
26 FG1405.ZCE 20130624 1410.0 1421.0 1430.0 1435.0 1408.0 1410.0 1417.0 -11.0 -4.0 8010.0 22701.13 22574.0 1848.0
27 FG1405.ZCE 20130625 1432.0 1417.0 1414.0 1436.0 1409.0 1432.0 1418.0 15.0 1.0 13822.0 39199.72 23098.0 524.0
28 FG1405.ZCE 20130626 1405.0 1418.0 1436.0 1439.0 1396.0 1405.0 1414.0 -13.0 -4.0 10540.0 29817.58 23564.0 466.0
29 FG1405.ZCE 20130627 1420.0 1414.0 1410.0 1426.0 1405.0 1420.0 1416.0 6.0 2.0 10924.0 30926.32 22734.0 -830.0
30 FG1405.ZCE 20130628 1418.0 1416.0 1420.0 1430.0 1412.0 1418.0 1422.0 2.0 6.0 12514.0 35578.69 20858.0 -1876.0
31 FG1405.ZCE 20130701 1425.0 1422.0 1412.0 1428.0 1406.0 1425.0 1416.0 3.0 -6.0 10346.0 29302.73 18866.0 -1992.0
32 FG1405.ZCE 20130702 1443.0 1416.0 1430.0 1449.0 1425.0 1443.0 1439.0 27.0 23.0 13598.0 39132.6 20872.0 2006.0
33 FG1405.ZCE 20130703 1448.0 1439.0 1446.0 1450.0 1437.0 1448.0 1444.0 9.0 5.0 7058.0 20379.36 21178.0 306.0
34 FG1405.ZCE 20130704 1446.0 1444.0 1450.0 1458.0 1442.0 1446.0 1450.0 2.0 6.0 6036.0 17499.06 20576.0 -602.0
35 FG1405.ZCE 20130705 1434.0 1450.0 1443.0 1448.0 1428.0 1434.0 1439.0 -16.0 -11.0 5422.0 15606.28 20072.0 -504.0
36 FG1405.ZCE 20130708 1425.0 1439.0 1431.0 1434.0 1391.0 1425.0 1424.0 -14.0 -15.0 5446.0 15508.54 20084.0 12.0
37 FG1405.ZCE 20130709 1416.0 1424.0 1427.0 1431.0 1414.0 1416.0 1424.0 -8.0 0.0 7642.0 21761.03 19086.0 -998.0
38 FG1405.ZCE 20130710 1432.0 1424.0 1414.0 1433.0 1407.0 1432.0 1420.0 8.0 -4.0 9990.0 28365.5 20590.0 1504.0
39 FG1405.ZCE 20130711 1449.0 1420.0 1443.0 1470.0 1436.0 1449.0 1449.0 29.0 29.0 21058.0 61030.01 23682.0 3092.0
40 FG1405.ZCE 20130712 1441.0 1449.0 1445.0 1451.0 1439.0 1441.0 1444.0 -8.0 -5.0 11996.0 34646.24 23800.0 118.0
41 FG1405.ZCE 20130715 1427.0 1444.0 1440.0 1453.0 1425.0 1427.0 1442.0 -17.0 -2.0 10434.0 30091.54 26734.0 2934.0
42 FG1405.ZCE 20130716 1428.0 1442.0 1426.0 1434.0 1422.0 1428.0 1428.0 -14.0 -14.0 10506.0 30002.43 26806.0 72.0
43 FG1405.ZCE 20130717 1438.0 1428.0 1431.0 1448.0 1421.0 1438.0 1435.0 10.0 7.0 12292.0 35271.84 25814.0 -992.0
44 FG1405.ZCE 20130718 1431.0 1435.0 1436.0 1437.0 1425.0 1431.0 1430.0 -4.0 -5.0 10298.0 29460.08 25692.0 -122.0
45 FG1405.ZCE 20130719 1429.0 1430.0 1437.0 1448.0 1429.0 1429.0 1440.0 -1.0 10.0 10918.0 31442.14 25682.0 -10.0
46 FG1405.ZCE 20130722 1413.0 1440.0 1434.0 1434.0 1410.0 1413.0 1417.0 -27.0 -23.0 24560.0 69583.02 26324.0 642.0
47 FG1405.ZCE 20130723 1417.0 1417.0 1412.0 1421.0 1404.0 1417.0 1415.0 0.0 -2.0 8408.0 23796.05 26068.0 -256.0
48 FG1405.ZCE 20130724 1421.0 1415.0 1418.0 1425.0 1412.0 1421.0 1418.0 6.0 3.0 12754.0 36178.67 29344.0 3276.0
49 FG1405.ZCE 20130725 1415.0 1418.0 1417.0 1426.0 1413.0 1415.0 1420.0 -3.0 2.0 15706.0 44595.23 36848.0 7504.0
50 FG1405.ZCE 20130726 1404.0 1420.0 1415.0 1420.0 1401.0 1404.0 1411.0 -16.0 -9.0 12068.0 34065.78 37428.0 580.0
51 FG1405.ZCE 20130729 1395.0 1411.0 1403.0 1403.0 1389.0 1395.0 1396.0 -16.0 -15.0 17444.0 48693.66 40908.0 3480.0
52 FG1405.ZCE 20130730 1398.0 1396.0 1396.0 1403.0 1393.0 1398.0 1399.0 2.0 3.0 11754.0 32889.43 42756.0 1848.0
53 FG1405.ZCE 20130731 1402.0 1399.0 1394.0 1407.0 1393.0 1402.0 1401.0 3.0 2.0 7576.0 21230.18 42174.0 -582.0
54 FG1405.ZCE 20130801 1409.0 1401.0 1405.0 1413.0 1402.0 1409.0 1408.0 8.0 7.0 7566.0 21312.2 41008.0 -1166.0
55 FG1405.ZCE 20130802 1411.0 1408.0 1413.0 1417.0 1407.0 1411.0 1412.0 3.0 4.0 15082.0 42576.77 42922.0 1914.0
56 FG1405.ZCE 20130805 1411.0 1412.0 1409.0 1415.0 1409.0 1411.0 1412.0 -1.0 0.0 7170.0 20249.24 44156.0 1234.0
57 FG1405.ZCE 20130806 1407.0 1412.0 1412.0 1413.0 1402.0 1407.0 1405.0 -5.0 -7.0 28296.0 79530.6 45528.0 1372.0
58 FG1405.ZCE 20130807 1422.0 1405.0 1406.0 1426.0 1402.0 1422.0 1419.0 17.0 14.0 19032.0 53996.2 48936.0 3408.0
59 FG1405.ZCE 20130808 1430.0 1419.0 1423.0 1432.0 1420.0 1430.0 1427.0 11.0 8.0 38770.0 110644.34 66628.0 17692.0
60 FG1405.ZCE 20130809 1431.0 1427.0 1433.0 1438.0 1424.0 1431.0 1431.0 4.0 4.0 25118.0 71911.84 71174.0 4546.0
61 FG1405.ZCE 20130812 1461.0 1431.0 1436.0 1461.0 1436.0 1461.0 1450.0 30.0 19.0 33408.0 96884.19 83412.0 12238.0
62 FG1405.ZCE 20130813 1462.0 1450.0 1461.0 1474.0 1456.0 1462.0 1464.0 12.0 14.0 29412.0 86095.67 87554.0 4142.0
63 FG1405.ZCE 20130814 1462.0 1464.0 1461.0 1480.0 1460.0 1462.0 1470.0 -2.0 6.0 24528.0 72130.34 87106.0 -448.0
64 FG1405.ZCE 20130815 1460.0 1470.0 1465.0 1469.0 1457.0 1460.0 1463.0 -10.0 -7.0 20618.0 60320.62 92636.0 5530.0
65 FG1405.ZCE 20130816 1453.0 1463.0 1460.0 1466.0 1444.0 1453.0 1454.0 -10.0 -9.0 39474.0 114754.78 101532.0 8896.0
66 FG1405.ZCE 20130819 1480.0 1454.0 1452.0 1488.0 1452.0 1480.0 1478.0 26.0 24.0 61608.0 182084.81 120296.0 18764.0
67 FG1405.ZCE 20130820 1457.0 1478.0 1480.0 1484.0 1454.0 1457.0 1472.0 -21.0 -6.0 33530.0 98736.42 125952.0 5656.0
68 FG1405.ZCE 20130821 1454.0 1472.0 1461.0 1466.0 1448.0 1454.0 1454.0 -18.0 -18.0 29966.0 87150.0 130700.0 4748.0
69 FG1405.ZCE 20130822 1451.0 1454.0 1450.0 1462.0 1448.0 1451.0 1454.0 -3.0 0.0 25466.0 74068.61 132670.0 1970.0
70 FG1405.ZCE 20130823 1453.0 1454.0 1452.0 1460.0 1435.0 1453.0 1451.0 -1.0 -3.0 39020.0 113268.22 129362.0 -3308.0
71 FG1405.ZCE 20130826 1471.0 1451.0 1465.0 1477.0 1461.0 1471.0 1470.0 20.0 19.0 63004.0 185193.18 141350.0 11988.0
72 FG1405.ZCE 20130827 1471.0 1470.0 1470.0 1475.0 1462.0 1471.0 1468.0 1.0 -2.0 24876.0 73048.2 143374.0 2024.0
73 FG1405.ZCE 20130828 1440.0 1468.0 1471.0 1490.0 1436.0 1440.0 1468.0 -28.0 0.0 89374.0 262369.9 151492.0 8118.0
74 FG1405.ZCE 20130829 1416.0 1468.0 1440.0 1445.0 1411.0 1416.0 1428.0 -52.0 -40.0 70252.0 200698.8 153622.0 2130.0
75 FG1405.ZCE 20130830 1409.0 1428.0 1413.0 1422.0 1408.0 1409.0 1416.0 -19.0 -12.0 47044.0 133190.32 160814.0 7192.0
76 FG1405.ZCE 20130902 1419.0 1416.0 1415.0 1423.0 1407.0 1419.0 1417.0 3.0 1.0 41168.0 116644.87 166936.0 6122.0
77 FG1405.ZCE 20130903 1411.0 1417.0 1422.0 1428.0 1401.0 1411.0 1414.0 -6.0 -3.0 50802.0 143617.69 166986.0 50.0
78 FG1405.ZCE 20130904 1401.0 1414.0 1410.0 1418.0 1397.0 1401.0 1409.0 -13.0 -5.0 27184.0 76604.37 174042.0 7056.0
79 FG1405.ZCE 20130905 1398.0 1409.0 1400.0 1408.0 1396.0 1398.0 1402.0 -11.0 -7.0 30022.0 84171.79 178304.0 4262.0
80 FG1405.ZCE 20130906 1404.0 1402.0 1399.0 1411.0 1389.0 1404.0 1403.0 2.0 1.0 31932.0 89584.56 178382.0 78.0
81 FG1405.ZCE 20130909 1411.0 1403.0 1415.0 1418.0 1406.0 1411.0 1412.0 8.0 9.0 31230.0 88174.17 178528.0 146.0
82 FG1405.ZCE 20130910 1409.0 1412.0 1410.0 1411.0 1400.0 1409.0 1406.0 -3.0 -6.0 20198.0 56804.21 177252.0 -1276.0
83 FG1405.ZCE 20130911 1414.0 1406.0 1410.0 1423.0 1407.0 1414.0 1416.0 8.0 10.0 44470.0 125929.25 180440.0 3188.0
84 FG1405.ZCE 20130912 1405.0 1416.0 1418.0 1418.0 1403.0 1405.0 1411.0 -11.0 -5.0 41406.0 116863.12 178614.0 -1826.0
85 FG1405.ZCE 20130913 1406.0 1411.0 1406.0 1416.0 1402.0 1406.0 1409.0 -5.0 -2.0 36334.0 102375.82 174134.0 -4480.0
86 FG1405.ZCE 20130916 1394.0 1409.0 1408.0 1416.0 1392.0 1394.0 1406.0 -15.0 -3.0 57586.0 161971.97 182806.0 8672.0
87 FG1405.ZCE 20130917 1359.0 1406.0 1391.0 1391.0 1351.0 1359.0 1367.0 -47.0 -39.0 156006.0 426654.66 209920.0 27114.0
88 FG1405.ZCE 20130918 1353.0 1367.0 1354.0 1360.0 1348.0 1353.0 1355.0 -14.0 -12.0 122100.0 330979.54 223374.0 13454.0
89 FG1405.ZCE 20130923 1362.0 1355.0 1352.0 1365.0 1342.0 1362.0 1357.0 7.0 2.0 78862.0 214082.51 228194.0 4820.0
90 FG1405.ZCE 20130924 1356.0 1357.0 1358.0 1367.0 1351.0 1356.0 1359.0 -1.0 2.0 78400.0 213114.56 238880.0 10686.0
91 FG1405.ZCE 20130925 1346.0 1359.0 1356.0 1361.0 1345.0 1346.0 1352.0 -13.0 -7.0 86824.0 234837.73 242654.0 3774.0
92 FG1405.ZCE 20130926 1343.0 1352.0 1346.0 1354.0 1332.0 1343.0 1343.0 -9.0 -9.0 107208.0 288000.75 236306.0 -6348.0
93 FG1405.ZCE 20130927 1324.0 1343.0 1341.0 1345.0 1324.0 1324.0 1333.0 -19.0 -10.0 81190.0 216512.26 232938.0 -3368.0
94 FG1405.ZCE 20130930 1315.0 1333.0 1322.0 1331.0 1315.0 1315.0 1322.0 -18.0 -11.0 50746.0 134211.41 238756.0 5818.0
95 FG1405.ZCE 20131008 1320.0 1322.0 1314.0 1322.0 1307.0 1320.0 1315.0 -2.0 -7.0 45386.0 119352.8 247612.0 8856.0
96 FG1405.ZCE 20131009 1334.0 1315.0 1320.0 1339.0 1320.0 1334.0 1333.0 19.0 18.0 96108.0 256141.39 271322.0 23710.0
97 FG1405.ZCE 20131010 1331.0 1333.0 1331.0 1340.0 1329.0 1331.0 1333.0 -2.0 0.0 58780.0 156696.68 276976.0 5654.0
98 FG1405.ZCE 20131011 1331.0 1333.0 1334.0 1341.0 1330.0 1331.0 1335.0 -2.0 2.0 69284.0 185053.76 284554.0 7578.0
99 FG1405.ZCE 20131014 1321.0 1335.0 1325.0 1331.0 1316.0 1321.0 1322.0 -14.0 -13.0 105060.0 277816.16 303890.0 19336.0
100 FG1405.ZCE 20131015 1325.0 1322.0 1325.0 1347.0 1320.0 1325.0 1332.0 3.0 10.0 346898.0 924137.08 342760.0 38870.0
101 FG1405.ZCE 20131016 1312.0 1332.0 1326.0 1332.0 1311.0 1312.0 1320.0 -20.0 -12.0 166686.0 440193.49 383394.0 40634.0
102 FG1405.ZCE 20131017 1298.0 1320.0 1316.0 1319.0 1298.0 1298.0 1308.0 -22.0 -12.0 245244.0 641707.26 423518.0 40124.0
103 FG1405.ZCE 20131018 1297.0 1308.0 1299.0 1305.0 1294.0 1297.0 1300.0 -11.0 -8.0 118202.0 307329.38 434506.0 10988.0
104 FG1405.ZCE 20131021 1321.0 1300.0 1298.0 1322.0 1297.0 1321.0 1312.0 21.0 12.0 207370.0 543931.61 410554.0 -23952.0
105 FG1405.ZCE 20131022 1316.0 1312.0 1322.0 1329.0 1315.0 1316.0 1320.0 4.0 8.0 216048.0 570575.16 402838.0 -7716.0
106 FG1405.ZCE 20131023 1314.0 1320.0 1318.0 1324.0 1309.0 1314.0 1316.0 -6.0 -4.0 212388.0 559078.36 421062.0 18224.0
107 FG1405.ZCE 20131024 1312.0 1316.0 1313.0 1316.0 1303.0 1312.0 1310.0 -4.0 -6.0 206600.0 541443.76 456314.0 35252.0
108 FG1405.ZCE 20131025 1292.0 1310.0 1313.0 1319.0 1287.0 1292.0 1303.0 -18.0 -7.0 444974.0 1159169.79 473176.0 16862.0
109 FG1405.ZCE 20131028 1300.0 1303.0 1293.0 1302.0 1290.0 1300.0 1297.0 -3.0 -6.0 257966.0 669112.54 472846.0 -330.0
110 FG1405.ZCE 20131029 1307.0 1297.0 1302.0 1319.0 1297.0 1307.0 1305.0 10.0 8.0 396472.0 1035103.14 479352.0 6506.0
111 FG1405.ZCE 20131030 1312.0 1305.0 1309.0 1315.0 1301.0 1312.0 1308.0 7.0 3.0 403914.0 1056423.15 495924.0 16572.0
112 FG1405.ZCE 20131031 1327.0 1308.0 1312.0 1329.0 1308.0 1327.0 1320.0 19.0 12.0 675412.0 1783201.62 543988.0 48064.0
113 FG1405.ZCE 20131101 1329.0 1320.0 1327.0 1335.0 1322.0 1329.0 1328.0 9.0 8.0 695254.0 1847018.76 544974.0 986.0
114 FG1405.ZCE 20131104 1326.0 1328.0 1328.0 1330.0 1320.0 1326.0 1325.0 -2.0 -3.0 378030.0 1001852.85 535150.0 -9824.0
115 FG1405.ZCE 20131105 1329.0 1325.0 1328.0 1332.0 1321.0 1329.0 1328.0 4.0 3.0 454304.0 1206337.06 556926.0 21776.0
116 FG1405.ZCE 20131106 1319.0 1328.0 1327.0 1334.0 1317.0 1319.0 1324.0 -9.0 -4.0 610816.0 1617094.97 572156.0 15230.0
117 FG1405.ZCE 20131107 1320.0 1324.0 1317.0 1326.0 1315.0 1320.0 1321.0 -4.0 -3.0 344586.0 910129.68 562666.0 -9490.0
118 FG1405.ZCE 20131108 1312.0 1321.0 1319.0 1324.0 1311.0 1312.0 1319.0 -9.0 -2.0 285372.0 752704.03 558754.0 -3912.0
119 FG1405.ZCE 20131111 1305.0 1319.0 1313.0 1315.0 1303.0 1305.0 1309.0 -14.0 -10.0 364280.0 953966.99 583080.0 24326.0
120 FG1405.ZCE 20131112 1308.0 1309.0 1307.0 1311.0 1300.0 1308.0 1305.0 -1.0 -4.0 347500.0 907306.23 582436.0 -644.0
121 FG1405.ZCE 20131113 1305.0 1305.0 1306.0 1309.0 1303.0 1305.0 1306.0 0.0 1.0 241714.0 631513.07 578192.0 -4244.0
122 FG1405.ZCE 20131114 1306.0 1306.0 1306.0 1311.0 1301.0 1306.0 1306.0 0.0 0.0 289556.0 756511.48 577900.0 -292.0
123 FG1405.ZCE 20131115 1304.0 1306.0 1306.0 1317.0 1303.0 1304.0 1311.0 -2.0 5.0 424280.0 1112678.74 566222.0 -11678.0
124 FG1405.ZCE 20131118 1296.0 1311.0 1303.0 1307.0 1292.0 1296.0 1297.0 -15.0 -14.0 447350.0 1160327.93 602202.0 35980.0
125 FG1405.ZCE 20131119 1311.0 1297.0 1295.0 1311.0 1294.0 1311.0 1303.0 14.0 6.0 406734.0 1060100.51 563894.0 -38308.0
126 FG1405.ZCE 20131120 1309.0 1303.0 1312.0 1314.0 1307.0 1309.0 1310.0 6.0 7.0 296494.0 777038.86 571082.0 7188.0
127 FG1405.ZCE 20131121 1303.0 1310.0 1307.0 1308.0 1301.0 1303.0 1304.0 -7.0 -6.0 249758.0 651531.58 570478.0 -604.0
128 FG1405.ZCE 20131122 1308.0 1304.0 1306.0 1311.0 1302.0 1308.0 1306.0 4.0 2.0 262152.0 684994.28 547700.0 -22778.0
129 FG1405.ZCE 20131125 1319.0 1306.0 1310.0 1322.0 1308.0 1319.0 1316.0 13.0 10.0 460740.0 1212514.53 540926.0 -6774.0
130 FG1405.ZCE 20131126 1321.0 1316.0 1317.0 1326.0 1317.0 1321.0 1322.0 5.0 6.0 426376.0 1127183.13 550820.0 9894.0
131 FG1405.ZCE 20131127 1319.0 1322.0 1321.0 1325.0 1316.0 1319.0 1319.0 -3.0 -3.0 253102.0 667788.94 549416.0 -1404.0
132 FG1405.ZCE 20131128 1313.0 1319.0 1319.0 1327.0 1312.0 1313.0 1320.0 -6.0 1.0 446296.0 1178182.8 549576.0 160.0
133 FG1405.ZCE 20131129 1317.0 1320.0 1315.0 1318.0 1312.0 1317.0 1315.0 -3.0 -5.0 207072.0 544728.45 532464.0 -17112.0
134 FG1405.ZCE 20131202 1323.0 1315.0 1318.0 1324.0 1314.0 1323.0 1319.0 8.0 4.0 248924.0 656762.84 537442.0 4978.0
135 FG1405.ZCE 20131203 1324.0 1319.0 1322.0 1326.0 1319.0 1324.0 1323.0 5.0 4.0 228150.0 603696.02 536610.0 -832.0
136 FG1405.ZCE 20131204 1320.0 1323.0 1326.0 1329.0 1320.0 1320.0 1324.0 -3.0 1.0 278268.0 737027.0 526860.0 -9750.0
137 FG1405.ZCE 20131205 1318.0 1324.0 1323.0 1326.0 1316.0 1318.0 1321.0 -6.0 -3.0 231666.0 612078.15 504004.0 -22856.0
138 FG1405.ZCE 20131206 1319.0 1321.0 1318.0 1320.0 1309.0 1319.0 1314.0 -2.0 -7.0 297266.0 781259.32 459820.0 -44184.0
139 FG1405.ZCE 20131209 1319.0 1314.0 1320.0 1325.0 1316.0 1319.0 1321.0 5.0 7.0 149006.0 393595.72 461666.0 1846.0
140 FG1405.ZCE 20131210 1318.0 1321.0 1320.0 1324.0 1316.0 1318.0 1320.0 -3.0 -1.0 155384.0 410114.73 460134.0 -1532.0
141 FG1405.ZCE 20131211 1321.0 1320.0 1319.0 1322.0 1316.0 1321.0 1319.0 1.0 -1.0 130304.0 343763.71 449070.0 -11064.0
142 FG1405.ZCE 20131212 1353.0 1319.0 1322.0 1363.0 1322.0 1353.0 1351.0 34.0 32.0 1299682.0 3511774.65 583930.0 134860.0
143 FG1405.ZCE 20131213 1335.0 1351.0 1348.0 1350.0 1324.0 1335.0 1336.0 -16.0 -15.0 768400.0 2053044.1 450746.0 -133184.0
144 FG1405.ZCE 20131216 1327.0 1336.0 1337.0 1340.0 1322.0 1327.0 1330.0 -9.0 -6.0 401192.0 1067371.0 460364.0 9618.0
145 FG1405.ZCE 20131217 1330.0 1330.0 1330.0 1337.0 1325.0 1330.0 1332.0 0.0 2.0 471464.0 1256289.95 464776.0 4412.0
146 FG1405.ZCE 20131218 1329.0 1332.0 1330.0 1332.0 1323.0 1329.0 1328.0 -3.0 -4.0 354316.0 940795.69 429966.0 -34810.0
147 FG1405.ZCE 20131219 1328.0 1328.0 1332.0 1337.0 1327.0 1328.0 1332.0 0.0 4.0 251974.0 671056.82 429002.0 -964.0
148 FG1405.ZCE 20131220 1319.0 1332.0 1328.0 1328.0 1278.0 1319.0 1314.0 -13.0 -18.0 594116.0 1561477.25 317166.0 -111836.0
149 FG1405.ZCE 20131223 1313.0 1314.0 1319.0 1320.0 1308.0 1313.0 1314.0 -1.0 0.0 276240.0 725955.69 300908.0 -16258.0
150 FG1405.ZCE 20131224 1313.0 1314.0 1310.0 1316.0 1309.0 1313.0 1313.0 -1.0 -1.0 118902.0 312189.84 293650.0 -7258.0
151 FG1405.ZCE 20131225 1323.0 1313.0 1315.0 1326.0 1314.0 1323.0 1319.0 10.0 6.0 187496.0 494635.93 273602.0 -20048.0
152 FG1405.ZCE 20131226 1315.0 1319.0 1322.0 1325.0 1313.0 1315.0 1318.0 -4.0 -1.0 180420.0 475598.06 263438.0 -10164.0
153 FG1405.ZCE 20131227 1316.0 1318.0 1310.0 1320.0 1308.0 1316.0 1315.0 -2.0 -3.0 189222.0 497696.9 245940.0 -17498.0
154 FG1405.ZCE 20131230 1315.0 1315.0 1316.0 1325.0 1312.0 1315.0 1318.0 0.0 3.0 185588.0 489104.6 249264.0 3324.0
155 FG1405.ZCE 20131231 1290.0 1318.0 1312.0 1320.0 1288.0 1290.0 1302.0 -28.0 -16.0 485552.0 1264743.72 270942.0 21678.0
156 FG1405.ZCE 20140102 1281.0 1302.0 1291.0 1293.0 1278.0 1281.0 1285.0 -21.0 -17.0 474004.0 1218232.34 291530.0 20588.0
157 FG1405.ZCE 20140103 1285.0 1285.0 1275.0 1286.0 1271.0 1285.0 1279.0 0.0 -6.0 256508.0 656401.34 266876.0 -24654.0
158 FG1405.ZCE 20140106 1255.0 1279.0 1282.0 1288.0 1253.0 1255.0 1268.0 -24.0 -11.0 369924.0 938061.88 312358.0 45482.0
159 FG1405.ZCE 20140107 1238.0 1268.0 1254.0 1255.0 1225.0 1238.0 1237.0 -30.0 -31.0 493404.0 1220272.48 284906.0 -27452.0
160 FG1405.ZCE 20140108 1232.0 1237.0 1235.0 1241.0 1224.0 1232.0 1233.0 -5.0 -4.0 295864.0 729413.69 281396.0 -3510.0
161 FG1405.ZCE 20140109 1247.0 1233.0 1230.0 1265.0 1226.0 1247.0 1242.0 14.0 9.0 390080.0 968976.96 248794.0 -32602.0
162 FG1405.ZCE 20140110 1251.0 1242.0 1244.0 1251.0 1237.0 1251.0 1244.0 9.0 2.0 250594.0 623312.32 232790.0 -16004.0
163 FG1405.ZCE 20140113 1246.0 1244.0 1254.0 1260.0 1244.0 1246.0 1250.0 2.0 6.0 181066.0 452635.76 235902.0 3112.0
164 FG1405.ZCE 20140114 1257.0 1250.0 1246.0 1258.0 1239.0 1257.0 1248.0 7.0 -2.0 192948.0 481751.3 226740.0 -9162.0
165 FG1405.ZCE 20140115 1259.0 1248.0 1256.0 1263.0 1252.0 1259.0 1257.0 11.0 9.0 134548.0 338176.09 227678.0 938.0
166 FG1405.ZCE 20140116 1248.0 1257.0 1263.0 1270.0 1248.0 1248.0 1259.0 -9.0 2.0 213476.0 537320.82 233948.0 6270.0
167 FG1405.ZCE 20140117 1252.0 1259.0 1245.0 1255.0 1236.0 1252.0 1245.0 -7.0 -14.0 274500.0 683267.42 219316.0 -14632.0
168 FG1405.ZCE 20140120 1249.0 1245.0 1254.0 1261.0 1245.0 1249.0 1252.0 4.0 7.0 253266.0 634176.12 222192.0 2876.0
169 FG1405.ZCE 20140121 1217.0 1252.0 1247.0 1247.0 1216.0 1217.0 1232.0 -35.0 -20.0 384082.0 946671.94 265950.0 43758.0
170 FG1405.ZCE 20140122 1235.0 1232.0 1216.0 1239.0 1210.0 1235.0 1227.0 3.0 -5.0 474548.0 1164448.81 234822.0 -31128.0
171 FG1405.ZCE 20140123 1264.0 1227.0 1230.0 1265.0 1228.0 1264.0 1249.0 37.0 22.0 743264.0 1856961.88 246212.0 11390.0
172 FG1405.ZCE 20140124 1274.0 1249.0 1261.0 1275.0 1253.0 1274.0 1263.0 25.0 14.0 491602.0 1242023.3 224954.0 -21258.0
173 FG1405.ZCE 20140127 1281.0 1263.0 1270.0 1283.0 1264.0 1281.0 1274.0 18.0 11.0 583690.0 1487576.34 226076.0 1122.0
174 FG1405.ZCE 20140128 1276.0 1274.0 1279.0 1284.0 1267.0 1276.0 1275.0 2.0 1.0 484416.0 1235358.27 213244.0 -12832.0
175 FG1405.ZCE 20140129 1292.0 1275.0 1270.0 1299.0 1267.0 1292.0 1284.0 17.0 9.0 524916.0 1348337.99 200362.0 -12882.0
176 FG1405.ZCE 20140130 1302.0 1284.0 1290.0 1305.0 1284.0 1302.0 1294.0 18.0 10.0 310438.0 803318.14 176810.0 -23552.0
177 FG1405.ZCE 20140207 1281.0 1294.0 1307.0 1310.0 1272.0 1281.0 1285.0 -13.0 -9.0 377676.0 970588.2 183388.0 6578.0
178 FG1405.ZCE 20140210 1292.0 1285.0 1280.0 1295.0 1272.0 1292.0 1284.0 7.0 -1.0 317786.0 816129.02 204988.0 21600.0
179 FG1405.ZCE 20140211 1294.0 1284.0 1290.0 1297.0 1284.0 1294.0 1291.0 10.0 7.0 284140.0 733408.57 223020.0 18032.0
180 FG1405.ZCE 20140212 1311.0 1291.0 1296.0 1317.0 1293.0 1311.0 1305.0 20.0 14.0 664878.0 1734730.6 262924.0 39904.0
181 FG1405.ZCE 20140213 1306.0 1305.0 1311.0 1317.0 1303.0 1306.0 1309.0 1.0 4.0 441710.0 1156436.38 255726.0 -7198.0
182 FG1405.ZCE 20140214 1306.0 1309.0 1306.0 1311.0 1298.0 1306.0 1305.0 -3.0 -4.0 294706.0 769340.28 261814.0 6088.0
183 FG1405.ZCE 20140217 1315.0 1305.0 1308.0 1324.0 1301.0 1315.0 1314.0 10.0 9.0 431148.0 1133281.28 265696.0 3882.0
184 FG1405.ZCE 20140218 1298.0 1314.0 1313.0 1317.0 1294.0 1298.0 1302.0 -16.0 -12.0 500656.0 1304163.35 288596.0 22900.0
185 FG1405.ZCE 20140219 1296.0 1302.0 1302.0 1306.0 1288.0 1296.0 1296.0 -6.0 -6.0 543306.0 1408165.49 278620.0 -9976.0
186 FG1405.ZCE 20140220 1290.0 1296.0 1292.0 1302.0 1285.0 1290.0 1292.0 -6.0 -4.0 447706.0 1157152.74 266982.0 -11638.0
187 FG1405.ZCE 20140221 1295.0 1292.0 1293.0 1303.0 1286.0 1295.0 1296.0 3.0 4.0 510712.0 1323610.88 272762.0 5780.0
188 FG1405.ZCE 20140224 1266.0 1296.0 1293.0 1294.0 1256.0 1266.0 1270.0 -30.0 -26.0 729874.0 1853366.58 238400.0 -34362.0
189 FG1405.ZCE 20140225 1260.0 1270.0 1267.0 1276.0 1259.0 1260.0 1267.0 -10.0 -3.0 435298.0 1102920.06 234284.0 -4116.0
190 FG1405.ZCE 20140226 1262.0 1267.0 1258.0 1268.0 1253.0 1262.0 1261.0 -5.0 -6.0 316834.0 799358.5 235378.0 1094.0
191 FG1405.ZCE 20140227 1247.0 1261.0 1263.0 1263.0 1243.0 1247.0 1251.0 -14.0 -10.0 395874.0 990633.58 241910.0 6532.0
192 FG1405.ZCE 20140228 1247.0 1251.0 1248.0 1255.0 1243.0 1247.0 1249.0 -4.0 -2.0 256984.0 642061.83 218894.0 -23016.0
193 FG1405.ZCE 20140303 1240.0 1249.0 1245.0 1249.0 1235.0 1240.0 1241.0 -9.0 -8.0 266000.0 660170.74 224118.0 5224.0
194 FG1405.ZCE 20140304 1239.0 1241.0 1241.0 1242.0 1226.0 1239.0 1235.0 -2.0 -6.0 282004.0 696516.76 220736.0 -3382.0
195 FG1405.ZCE 20140305 1252.0 1235.0 1243.0 1260.0 1242.0 1252.0 1252.0 17.0 17.0 357234.0 894546.23 205512.0 -15224.0
196 FG1405.ZCE 20140306 1256.0 1252.0 1249.0 1259.0 1247.0 1256.0 1253.0 4.0 1.0 213156.0 534298.15 207810.0 2298.0
197 FG1405.ZCE 20140307 1235.0 1253.0 1252.0 1255.0 1228.0 1235.0 1237.0 -18.0 -16.0 474670.0 1173942.63 229638.0 21828.0
198 FG1405.ZCE 20140310 1191.0 1237.0 1225.0 1233.0 1187.0 1191.0 1204.0 -46.0 -33.0 429560.0 1034539.59 228340.0 -1298.0
199 FG1405.ZCE 20140311 1224.0 1204.0 1194.0 1233.0 1190.0 1224.0 1212.0 20.0 8.0 510868.0 1238658.07 189292.0 -39048.0
200 FG1405.ZCE 20140312 1229.0 1212.0 1218.0 1235.0 1203.0 1229.0 1222.0 17.0 10.0 372454.0 910466.14 170192.0 -19100.0
201 FG1405.ZCE 20140313 1227.0 1222.0 1227.0 1232.0 1223.0 1227.0 1227.0 5.0 5.0 137922.0 338537.8 171074.0 882.0
202 FG1405.ZCE 20140314 1227.0 1227.0 1224.0 1228.0 1212.0 1227.0 1219.0 0.0 -8.0 190448.0 464263.05 162012.0 -9062.0
203 FG1405.ZCE 20140317 1207.0 1219.0 1228.0 1231.0 1205.0 1207.0 1217.0 -12.0 -2.0 192948.0 469599.13 166960.0 4948.0
204 FG1405.ZCE 20140318 1221.0 1217.0 1208.0 1228.0 1206.0 1221.0 1219.0 4.0 2.0 96002.0 234030.91 148424.0 -18536.0
205 FG1405.ZCE 20140319 1216.0 1219.0 1223.0 1227.0 1214.0 1216.0 1219.0 -3.0 0.0 58598.0 142912.15 136894.0 -11530.0
206 FG1405.ZCE 20140320 1214.0 1219.0 1222.0 1226.0 1211.0 1214.0 1218.0 -5.0 -1.0 61514.0 149881.24 129940.0 -6954.0
207 FG1405.ZCE 20140321 1212.0 1218.0 1212.0 1220.0 1209.0 1212.0 1215.0 -6.0 -3.0 32288.0 78479.82 125966.0 -3974.0
208 FG1405.ZCE 20140324 1191.0 1215.0 1211.0 1212.0 1185.0 1191.0 1192.0 -24.0 -23.0 51254.0 122194.44 123074.0 -2892.0
209 FG1405.ZCE 20140325 1199.0 1192.0 1191.0 1217.0 1187.0 1199.0 1202.0 7.0 10.0 77384.0 186054.09 111096.0 -11978.0
210 FG1405.ZCE 20140326 1175.0 1202.0 1201.0 1203.0 1172.0 1175.0 1185.0 -27.0 -17.0 80358.0 190379.35 111080.0 -16.0
211 FG1405.ZCE 20140327 1178.0 1185.0 1171.0 1187.0 1171.0 1178.0 1181.0 -7.0 -4.0 59786.0 141220.79 104452.0 -6628.0
212 FG1405.ZCE 20140328 1195.0 1181.0 1176.0 1195.0 1176.0 1195.0 1188.0 14.0 7.0 41544.0 98695.01 93212.0 -11240.0
213 FG1405.ZCE 20140331 1189.0 1188.0 1195.0 1199.0 1187.0 1189.0 1193.0 1.0 5.0 26708.0 63735.75 92260.0 -952.0
214 FG1405.ZCE 20140401 1190.0 1193.0 1189.0 1195.0 1185.0 1190.0 1189.0 -3.0 -4.0 16384.0 38970.51 86764.0 -5496.0
215 FG1405.ZCE 20140402 1179.0 1189.0 1190.0 1194.0 1176.0 1179.0 1184.0 -10.0 -5.0 24096.0 57078.44 84228.0 -2536.0
216 FG1405.ZCE 20140403 1180.0 1184.0 1178.0 1182.0 1171.0 1180.0 1178.0 -4.0 -6.0 16892.0 39792.7 82702.0 -1526.0
217 FG1405.ZCE 20140404 1183.0 1178.0 1180.0 1184.0 1172.0 1183.0 1178.0 5.0 0.0 22670.0 53426.92 77386.0 -5316.0
218 FG1405.ZCE 20140408 1197.0 1178.0 1180.0 1203.0 1180.0 1197.0 1196.0 19.0 18.0 55054.0 131718.82 63374.0 -14012.0
219 FG1405.ZCE 20140409 1182.0 1196.0 1197.0 1198.0 1177.0 1182.0 1188.0 -14.0 -8.0 15460.0 36745.19 60370.0 -3004.0
220 FG1405.ZCE 20140410 1181.0 1188.0 1184.0 1188.0 1177.0 1181.0 1183.0 -7.0 -5.0 16516.0 39064.18 54134.0 -6236.0
221 FG1405.ZCE 20140411 1143.0 1183.0 1180.0 1180.0 1142.0 1143.0 1160.0 -40.0 -23.0 36114.0 83813.6 46390.0 -7744.0
222 FG1405.ZCE 20140414 1156.0 1160.0 1140.0 1156.0 1140.0 1156.0 1151.0 -4.0 -9.0 14788.0 34053.29 39812.0 -6578.0
223 FG1405.ZCE 20140415 1152.0 1151.0 1153.0 1156.0 1150.0 1152.0 1152.0 1.0 1.0 6440.0 14841.92 36674.0 -3138.0
224 FG1405.ZCE 20140416 1166.0 1152.0 1153.0 1171.0 1153.0 1166.0 1165.0 14.0 13.0 13492.0 31430.6 30960.0 -5714.0
225 FG1405.ZCE 20140417 1166.0 1165.0 1165.0 1168.0 1162.0 1166.0 1165.0 1.0 0.0 4180.0 9740.64 28466.0 -2494.0
226 FG1405.ZCE 20140418 1164.0 1165.0 1165.0 1168.0 1154.0 1164.0 1162.0 -1.0 -3.0 8108.0 18842.23 22496.0 -5970.0
227 FG1405.ZCE 20140421 1162.0 1162.0 1164.0 1168.0 1160.0 1162.0 1162.0 0.0 0.0 9254.0 21514.76 16292.0 -6204.0
228 FG1405.ZCE 20140422 1158.0 1162.0 1160.0 1160.0 1124.0 1158.0 1153.0 -4.0 -9.0 6062.0 13974.04 13668.0 -2624.0
229 FG1405.ZCE 20140423 1159.0 1153.0 1158.0 1165.0 1146.0 1159.0 1153.0 6.0 0.0 2780.0 6413.3 12090.0 -1578.0
230 FG1405.ZCE 20140424 1153.0 1153.0 1157.0 1167.0 1152.0 1153.0 1157.0 0.0 4.0 1252.0 2897.16 11228.0 -862.0
231 FG1405.ZCE 20140425 1172.0 1157.0 1154.0 1173.0 1152.0 1172.0 1161.0 15.0 4.0 4614.0 10709.4 8138.0 -3090.0
232 FG1405.ZCE 20140428 1153.0 1161.0 1172.0 1178.0 1150.0 1153.0 1170.0 -8.0 9.0 3736.0 8745.39 5716.0 -2422.0
233 FG1405.ZCE 20140429 1170.0 1170.0 1146.0 1173.0 1145.0 1170.0 1152.0 0.0 -18.0 3462.0 7975.6 3518.0 -2198.0
234 FG1405.ZCE 20140430 1128.0 1152.0 1175.0 1188.0 1106.0 1128.0 1166.0 -24.0 14.0 4218.0 9836.52 720.0 -2798.0
235 FG1405.ZCE 20140505 1131.0 1166.0 1125.0 1131.0 1125.0 1131.0 1130.0 -35.0 -36.0 40.0 90.37 680.0 -40.0
236 FG1405.ZCE 20140506 1150.0 1130.0 1137.0 1150.0 1137.0 1150.0 1141.0 20.0 11.0 122.0 278.41 574.0 -106.0
237 FG1405.ZCE 20140507 1141.0 1138.0 -3.0 0.0 0.0 574.0 0.0
238 FG1405.ZCE 20140508 1118.0 1138.0 1118.0 1118.0 1118.0 1118.0 1118.0 -20.0 -20.0 40.0 89.44 534.0 -40.0
239 FG1405.ZCE 20140509 1150.0 1118.0 1140.0 1154.0 1140.0 1150.0 1149.0 32.0 31.0 22.0 50.55 512.0 -22.0
240 FG1405.ZCE 20140512 1195.0 1149.0 1150.0 1195.0 1150.0 1195.0 1173.0 46.0 24.0 4.0 9.38 510.0 -2.0
241 FG1405.ZCE 20140513 1173.0 1173.0 0.0 0.0 0.0 510.0 0.0
242 FG1405.ZCE 20140514 1173.0 1173.0 0.0 0.0 0.0 510.0 0.0
243 FG1405.ZCE 20140515 1220.0 1173.0 1220.0 1220.0 1220.0 1220.0 1220.0 47.0 47.0 8.0 19.52 510.0 0.0
244 FG1405.ZCE 20140516 1220.0 1220.0 0.0 0.0 0.0 0.0 -510.0
data/FG/FG1406.csv
+242
View File
@@ -0,0 +1,242 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1406.ZCE,20130620,1451.0,1452.0,1452.0,1479.0,1451.0,1451.0,1464.0,-1.0,12.0,26.0,76.11,12.0,12.0,
FG1406.ZCE,20130621,1457.0,1464.0,1437.0,1457.0,1435.0,1457.0,1448.0,-7.0,-16.0,34.0,98.46,24.0,12.0,
FG1406.ZCE,20130624,1435.0,1448.0,1453.0,1453.0,1432.0,1435.0,1443.0,-13.0,-5.0,34.0,98.14,28.0,4.0,
FG1406.ZCE,20130625,1451.0,1443.0,1437.0,1455.0,1436.0,1451.0,1444.0,8.0,1.0,30.0,86.61,36.0,8.0,
FG1406.ZCE,20130626,1422.0,1444.0,1440.0,1440.0,1420.0,1422.0,1424.0,-22.0,-20.0,24.0,68.37,56.0,20.0,
FG1406.ZCE,20130627,1440.0,1424.0,1427.0,1440.0,1427.0,1440.0,1435.0,16.0,11.0,20.0,57.41,72.0,16.0,
FG1406.ZCE,20130628,1434.0,1435.0,1442.0,1443.0,1433.0,1434.0,1440.0,-1.0,5.0,18.0,51.82,84.0,12.0,
FG1406.ZCE,20130701,1436.0,1440.0,1431.0,1438.0,1430.0,1436.0,1432.0,-4.0,-8.0,24.0,68.74,98.0,14.0,
FG1406.ZCE,20130702,1458.0,1432.0,1442.0,1458.0,1442.0,1458.0,1454.0,26.0,22.0,14.0,40.71,108.0,10.0,
FG1406.ZCE,20130703,,1454.0,,,,,1463.0,,9.0,0.0,0.0,108.0,0.0,
FG1406.ZCE,20130704,1465.0,1463.0,1466.0,1466.0,1459.0,1465.0,1464.0,2.0,1.0,14.0,40.98,110.0,2.0,
FG1406.ZCE,20130705,1445.0,1464.0,1457.0,1457.0,1441.0,1445.0,1451.0,-19.0,-13.0,22.0,63.86,128.0,18.0,
FG1406.ZCE,20130708,1440.0,1451.0,1437.0,1441.0,1436.0,1440.0,1438.0,-11.0,-13.0,12.0,34.52,132.0,4.0,
FG1406.ZCE,20130709,1436.0,1438.0,1447.0,1447.0,1436.0,1436.0,1444.0,-2.0,6.0,26.0,75.07,146.0,14.0,
FG1406.ZCE,20130710,1447.0,1444.0,1429.0,1447.0,1429.0,1447.0,1439.0,3.0,-5.0,6.0,17.27,144.0,-2.0,
FG1406.ZCE,20130711,1469.0,1439.0,1456.0,1479.0,1455.0,1469.0,1463.0,30.0,24.0,46.0,134.61,154.0,10.0,
FG1406.ZCE,20130712,1459.0,1463.0,1469.0,1469.0,1459.0,1459.0,1464.0,-4.0,1.0,6.0,17.56,154.0,0.0,
FG1406.ZCE,20130715,1446.0,1464.0,1461.0,1465.0,1446.0,1446.0,1458.0,-18.0,-6.0,20.0,58.3,154.0,0.0,
FG1406.ZCE,20130716,1447.0,1458.0,1447.0,1447.0,1440.0,1447.0,1445.0,-11.0,-13.0,8.0,23.12,154.0,0.0,
FG1406.ZCE,20130717,1454.0,1445.0,1453.0,1454.0,1448.0,1454.0,1452.0,9.0,7.0,8.0,23.23,152.0,-2.0,
FG1406.ZCE,20130718,1448.0,1452.0,1448.0,1448.0,1448.0,1448.0,1448.0,-4.0,-4.0,2.0,5.79,152.0,0.0,
FG1406.ZCE,20130719,1447.0,1448.0,1458.0,1463.0,1447.0,1447.0,1457.0,-1.0,9.0,16.0,46.61,152.0,0.0,
FG1406.ZCE,20130722,1433.0,1457.0,1434.0,1438.0,1433.0,1433.0,1436.0,-24.0,-21.0,10.0,28.71,148.0,-4.0,
FG1406.ZCE,20130723,1435.0,1436.0,1428.0,1436.0,1428.0,1435.0,1433.0,-1.0,-3.0,8.0,22.93,150.0,2.0,
FG1406.ZCE,20130724,1434.0,1433.0,1434.0,1434.0,1434.0,1434.0,1434.0,1.0,1.0,2.0,5.74,150.0,0.0,
FG1406.ZCE,20130725,1434.0,1434.0,1428.0,1439.0,1428.0,1434.0,1433.0,0.0,-1.0,12.0,34.38,154.0,4.0,
FG1406.ZCE,20130726,1427.0,1433.0,1432.0,1435.0,1423.0,1427.0,1431.0,-6.0,-2.0,14.0,40.06,152.0,-2.0,
FG1406.ZCE,20130729,1417.0,1431.0,1416.0,1417.0,1410.0,1417.0,1414.0,-14.0,-17.0,12.0,33.94,146.0,-6.0,
FG1406.ZCE,20130730,1417.0,1414.0,1400.0,1419.0,1400.0,1417.0,1416.0,3.0,2.0,40.0,113.25,146.0,0.0,
FG1406.ZCE,20130731,1418.0,1416.0,1420.0,1421.0,1418.0,1418.0,1419.0,2.0,3.0,16.0,45.41,134.0,-12.0,
FG1406.ZCE,20130801,1422.0,1419.0,1420.0,1423.0,1420.0,1422.0,1422.0,3.0,3.0,8.0,22.75,138.0,4.0,
FG1406.ZCE,20130802,1427.0,1422.0,1425.0,1427.0,1425.0,1427.0,1426.0,5.0,4.0,4.0,11.41,138.0,0.0,
FG1406.ZCE,20130805,1426.0,1426.0,1426.0,1426.0,1426.0,1426.0,1426.0,0.0,0.0,4.0,11.41,142.0,4.0,
FG1406.ZCE,20130806,1423.0,1426.0,1421.0,1425.0,1419.0,1423.0,1422.0,-3.0,-4.0,8.0,22.75,142.0,0.0,
FG1406.ZCE,20130807,1436.0,1422.0,1423.0,1440.0,1422.0,1436.0,1431.0,14.0,9.0,20.0,57.24,142.0,0.0,
FG1406.ZCE,20130808,,1431.0,,,,,1444.0,,13.0,0.0,0.0,142.0,0.0,
FG1406.ZCE,20130809,,1444.0,,,,,1444.0,,0.0,0.0,0.0,142.0,0.0,
FG1406.ZCE,20130812,1470.0,1444.0,1460.0,1470.0,1460.0,1470.0,1463.0,26.0,19.0,20.0,58.5,148.0,6.0,
FG1406.ZCE,20130813,1477.0,1463.0,1471.0,1485.0,1471.0,1477.0,1479.0,14.0,16.0,24.0,70.98,158.0,10.0,
FG1406.ZCE,20130814,1479.0,1479.0,1483.0,1491.0,1479.0,1479.0,1484.0,0.0,5.0,48.0,142.48,156.0,-2.0,
FG1406.ZCE,20130815,1478.0,1484.0,1486.0,1486.0,1474.0,1478.0,1479.0,-6.0,-5.0,20.0,59.15,152.0,-4.0,
FG1406.ZCE,20130816,1471.0,1479.0,1470.0,1477.0,1465.0,1471.0,1470.0,-8.0,-9.0,28.0,82.29,132.0,-20.0,
FG1406.ZCE,20130819,1496.0,1470.0,1476.0,1496.0,1476.0,1496.0,1491.0,26.0,21.0,86.0,256.38,190.0,58.0,
FG1406.ZCE,20130820,1476.0,1491.0,1493.0,1493.0,1473.0,1476.0,1482.0,-15.0,-9.0,30.0,88.93,180.0,-10.0,
FG1406.ZCE,20130821,1473.0,1482.0,1473.0,1477.0,1467.0,1473.0,1474.0,-9.0,-8.0,44.0,129.7,168.0,-12.0,
FG1406.ZCE,20130822,1473.0,1474.0,1470.0,1484.0,1467.0,1473.0,1476.0,-1.0,2.0,642.0,1894.54,254.0,86.0,
FG1406.ZCE,20130823,1476.0,1476.0,1481.0,1483.0,1465.0,1476.0,1473.0,0.0,-3.0,34.0,100.2,246.0,-8.0,
FG1406.ZCE,20130826,1492.0,1473.0,1492.0,1500.0,1487.0,1492.0,1495.0,19.0,22.0,178.0,532.32,350.0,104.0,
FG1406.ZCE,20130827,1497.0,1495.0,1486.0,1497.0,1486.0,1497.0,1493.0,2.0,-2.0,92.0,274.65,400.0,50.0,
FG1406.ZCE,20130828,1467.0,1493.0,1494.0,1511.0,1463.0,1467.0,1493.0,-26.0,0.0,198.0,591.32,390.0,-10.0,
FG1406.ZCE,20130829,1447.0,1493.0,1471.0,1473.0,1443.0,1447.0,1463.0,-46.0,-30.0,120.0,351.2,354.0,-36.0,
FG1406.ZCE,20130830,1436.0,1463.0,1449.0,1449.0,1436.0,1436.0,1447.0,-27.0,-16.0,168.0,486.35,358.0,4.0,
FG1406.ZCE,20130902,1450.0,1447.0,1444.0,1453.0,1440.0,1450.0,1446.0,3.0,-1.0,102.0,294.89,314.0,-44.0,
FG1406.ZCE,20130903,1445.0,1446.0,1453.0,1453.0,1433.0,1445.0,1443.0,-1.0,-3.0,22.0,63.49,316.0,2.0,
FG1406.ZCE,20130904,1434.0,1443.0,1444.0,1444.0,1434.0,1434.0,1439.0,-9.0,-4.0,30.0,86.36,308.0,-8.0,
FG1406.ZCE,20130905,1435.0,1439.0,1432.0,1440.0,1432.0,1435.0,1437.0,-4.0,-2.0,118.0,339.04,304.0,-4.0,
FG1406.ZCE,20130906,1435.0,1437.0,1434.0,1440.0,1424.0,1435.0,1429.0,-2.0,-8.0,74.0,211.56,244.0,-60.0,
FG1406.ZCE,20130909,1447.0,1429.0,1447.0,1447.0,1445.0,1447.0,1447.0,18.0,18.0,14.0,40.5,244.0,0.0,
FG1406.ZCE,20130910,1442.0,1447.0,1445.0,1445.0,1438.0,1442.0,1441.0,-5.0,-6.0,42.0,121.05,260.0,16.0,
FG1406.ZCE,20130911,1446.0,1441.0,1446.0,1449.0,1440.0,1446.0,1443.0,5.0,2.0,124.0,357.98,322.0,62.0,
FG1406.ZCE,20130912,1435.0,1443.0,1418.0,1444.0,1418.0,1435.0,1436.0,-8.0,-7.0,78.0,224.02,350.0,28.0,
FG1406.ZCE,20130913,1437.0,1436.0,1439.0,1439.0,1435.0,1437.0,1436.0,1.0,0.0,54.0,155.08,352.0,2.0,
FG1406.ZCE,20130916,1437.0,1436.0,1441.0,1446.0,1436.0,1437.0,1442.0,1.0,6.0,94.0,271.05,332.0,-20.0,
FG1406.ZCE,20130917,1402.0,1442.0,1436.0,1436.0,1398.0,1402.0,1421.0,-40.0,-21.0,146.0,414.92,340.0,8.0,
FG1406.ZCE,20130918,1402.0,1421.0,1400.0,1402.0,1393.0,1402.0,1397.0,-19.0,-24.0,54.0,150.93,358.0,18.0,
FG1406.ZCE,20130923,1400.0,1397.0,1397.0,1400.0,1397.0,1400.0,1398.0,3.0,1.0,16.0,44.74,356.0,-2.0,
FG1406.ZCE,20130924,1399.0,1398.0,1410.0,1410.0,1398.0,1399.0,1403.0,1.0,5.0,10.0,28.06,354.0,-2.0,
FG1406.ZCE,20130925,1394.0,1403.0,1401.0,1406.0,1394.0,1394.0,1401.0,-9.0,-2.0,86.0,241.04,360.0,6.0,
FG1406.ZCE,20130926,1398.0,1401.0,1394.0,1402.0,1384.0,1398.0,1389.0,-3.0,-12.0,100.0,277.79,384.0,24.0,
FG1406.ZCE,20130927,1380.0,1389.0,1392.0,1392.0,1380.0,1380.0,1385.0,-9.0,-4.0,86.0,238.28,392.0,8.0,
FG1406.ZCE,20130930,1376.0,1385.0,1384.0,1384.0,1375.0,1376.0,1380.0,-9.0,-5.0,56.0,154.55,420.0,28.0,
FG1406.ZCE,20131008,1372.0,1380.0,1370.0,1372.0,1365.0,1372.0,1368.0,-8.0,-12.0,10.0,27.36,420.0,0.0,
FG1406.ZCE,20131009,1388.0,1368.0,1382.0,1391.0,1380.0,1388.0,1388.0,20.0,20.0,258.0,716.02,442.0,22.0,
FG1406.ZCE,20131010,1386.0,1388.0,1389.0,1391.0,1384.0,1386.0,1386.0,-2.0,-2.0,20.0,55.45,438.0,-4.0,
FG1406.ZCE,20131011,1387.0,1386.0,1393.0,1393.0,1387.0,1387.0,1391.0,1.0,5.0,8.0,22.25,434.0,-4.0,
FG1406.ZCE,20131014,1377.0,1391.0,1382.0,1382.0,1370.0,1377.0,1373.0,-14.0,-18.0,22.0,60.42,438.0,4.0,
FG1406.ZCE,20131015,1379.0,1373.0,1375.0,1395.0,1375.0,1379.0,1386.0,6.0,13.0,50.0,138.61,436.0,-2.0,
FG1406.ZCE,20131016,1370.0,1386.0,1378.0,1382.0,1370.0,1370.0,1375.0,-16.0,-11.0,30.0,82.47,424.0,-12.0,
FG1406.ZCE,20131017,1359.0,1375.0,1371.0,1371.0,1358.0,1359.0,1365.0,-16.0,-10.0,62.0,169.23,440.0,16.0,
FG1406.ZCE,20131018,1355.0,1365.0,1359.0,1362.0,1352.0,1355.0,1357.0,-10.0,-8.0,26.0,70.56,452.0,12.0,
FG1406.ZCE,20131021,1369.0,1357.0,1355.0,1369.0,1355.0,1369.0,1359.0,12.0,2.0,210.0,570.75,454.0,2.0,
FG1406.ZCE,20131022,1373.0,1359.0,1372.0,1374.0,1372.0,1373.0,1373.0,14.0,14.0,10.0,27.46,452.0,-2.0,
FG1406.ZCE,20131023,1367.0,1373.0,1376.0,1376.0,1364.0,1367.0,1370.0,-6.0,-3.0,20.0,54.8,446.0,-6.0,
FG1406.ZCE,20131024,1370.0,1370.0,1365.0,1370.0,1361.0,1370.0,1365.0,0.0,-5.0,16.0,43.68,450.0,4.0,
FG1406.ZCE,20131025,1350.0,1365.0,1364.0,1366.0,1347.0,1350.0,1355.0,-15.0,-10.0,32.0,86.7,442.0,-8.0,
FG1406.ZCE,20131028,1356.0,1355.0,1353.0,1357.0,1353.0,1356.0,1355.0,1.0,0.0,42.0,113.82,412.0,-30.0,
FG1406.ZCE,20131029,1363.0,1355.0,1356.0,1368.0,1353.0,1363.0,1359.0,8.0,4.0,20.0,54.37,414.0,2.0,
FG1406.ZCE,20131030,1365.0,1359.0,1355.0,1365.0,1355.0,1365.0,1361.0,6.0,2.0,8.0,21.78,410.0,-4.0,
FG1406.ZCE,20131031,1375.0,1361.0,1365.0,1375.0,1365.0,1375.0,1368.0,14.0,7.0,14.0,38.3,408.0,-2.0,
FG1406.ZCE,20131101,1383.0,1368.0,1371.0,1383.0,1371.0,1383.0,1377.0,15.0,9.0,6.0,16.52,410.0,2.0,
FG1406.ZCE,20131104,1380.0,1377.0,1361.0,1380.0,1361.0,1380.0,1375.0,3.0,-2.0,36.0,99.01,412.0,2.0,
FG1406.ZCE,20131105,1380.0,1375.0,1376.0,1385.0,1376.0,1380.0,1380.0,5.0,5.0,24.0,66.22,420.0,8.0,
FG1406.ZCE,20131106,1378.0,1380.0,1383.0,1385.0,1375.0,1378.0,1381.0,-2.0,1.0,38.0,104.93,434.0,14.0,
FG1406.ZCE,20131107,1380.0,1381.0,1378.0,1385.0,1378.0,1380.0,1380.0,-1.0,-1.0,20.0,55.21,432.0,-2.0,
FG1406.ZCE,20131108,1376.0,1380.0,1385.0,1385.0,1376.0,1376.0,1380.0,-4.0,0.0,12.0,33.12,436.0,4.0,
FG1406.ZCE,20131111,1373.0,1380.0,1372.0,1379.0,1372.0,1373.0,1373.0,-7.0,-7.0,54.0,148.33,486.0,50.0,
FG1406.ZCE,20131112,1375.0,1373.0,1369.0,1375.0,1368.0,1375.0,1372.0,2.0,-1.0,26.0,71.32,494.0,8.0,
FG1406.ZCE,20131113,1368.0,1372.0,1371.0,1372.0,1368.0,1368.0,1369.0,-4.0,-3.0,32.0,87.64,494.0,0.0,
FG1406.ZCE,20131114,1371.0,1369.0,1368.0,1371.0,1364.0,1371.0,1368.0,2.0,-1.0,10.0,27.36,494.0,0.0,
FG1406.ZCE,20131115,1374.0,1368.0,1372.0,1382.0,1372.0,1374.0,1377.0,6.0,9.0,70.0,192.78,498.0,4.0,
FG1406.ZCE,20131118,1365.0,1377.0,1364.0,1365.0,1362.0,1365.0,1364.0,-12.0,-13.0,12.0,32.73,496.0,-2.0,
FG1406.ZCE,20131119,1372.0,1364.0,1368.0,1372.0,1368.0,1372.0,1370.0,8.0,6.0,18.0,49.32,506.0,10.0,
FG1406.ZCE,20131120,1378.0,1370.0,1372.0,1379.0,1372.0,1378.0,1376.0,8.0,6.0,38.0,104.6,524.0,18.0,
FG1406.ZCE,20131121,1371.0,1376.0,1372.0,1372.0,1370.0,1371.0,1371.0,-5.0,-5.0,12.0,32.91,524.0,0.0,
FG1406.ZCE,20131122,1374.0,1371.0,1372.0,1374.0,1370.0,1374.0,1371.0,3.0,0.0,32.0,87.72,552.0,28.0,
FG1406.ZCE,20131125,1385.0,1371.0,1379.0,1385.0,1379.0,1385.0,1382.0,14.0,11.0,36.0,99.52,554.0,2.0,
FG1406.ZCE,20131126,1393.0,1382.0,1387.0,1393.0,1387.0,1393.0,1389.0,11.0,7.0,48.0,133.33,570.0,16.0,
FG1406.ZCE,20131127,1386.0,1389.0,1390.0,1390.0,1386.0,1386.0,1386.0,-3.0,-3.0,18.0,49.91,588.0,18.0,
FG1406.ZCE,20131128,1385.0,1386.0,1393.0,1393.0,1385.0,1385.0,1391.0,-1.0,5.0,8.0,22.26,590.0,2.0,
FG1406.ZCE,20131129,1381.0,1391.0,1383.0,1383.0,1381.0,1381.0,1382.0,-10.0,-9.0,4.0,11.06,588.0,-2.0,
FG1406.ZCE,20131202,1390.0,1382.0,1389.0,1390.0,1384.0,1390.0,1387.0,8.0,5.0,18.0,49.95,596.0,8.0,
FG1406.ZCE,20131203,1393.0,1387.0,1398.0,1398.0,1387.0,1393.0,1393.0,6.0,6.0,66.0,183.84,616.0,20.0,
FG1406.ZCE,20131204,1392.0,1393.0,1393.0,1394.0,1391.0,1392.0,1392.0,-1.0,-1.0,12.0,33.42,618.0,2.0,
FG1406.ZCE,20131205,1389.0,1392.0,1389.0,1393.0,1385.0,1389.0,1389.0,-3.0,-3.0,134.0,372.18,650.0,32.0,
FG1406.ZCE,20131206,1387.0,1389.0,1386.0,1388.0,1386.0,1387.0,1387.0,-2.0,-2.0,18.0,49.92,654.0,4.0,
FG1406.ZCE,20131209,1388.0,1387.0,1390.0,1390.0,1388.0,1388.0,1388.0,1.0,1.0,14.0,38.87,660.0,6.0,
FG1406.ZCE,20131210,1389.0,1388.0,1386.0,1394.0,1386.0,1389.0,1391.0,1.0,3.0,42.0,116.82,674.0,14.0,
FG1406.ZCE,20131211,1388.0,1391.0,1387.0,1388.0,1386.0,1388.0,1387.0,-3.0,-4.0,6.0,16.64,672.0,-2.0,
FG1406.ZCE,20131212,1418.0,1387.0,1433.0,1433.0,1418.0,1418.0,1426.0,31.0,39.0,30.0,85.53,678.0,6.0,
FG1406.ZCE,20131213,1401.0,1426.0,1418.0,1418.0,1401.0,1401.0,1406.0,-25.0,-20.0,26.0,73.13,686.0,8.0,
FG1406.ZCE,20131216,1396.0,1406.0,1407.0,1407.0,1392.0,1396.0,1395.0,-10.0,-11.0,66.0,184.14,720.0,34.0,
FG1406.ZCE,20131217,,1395.0,,,,,1396.0,,1.0,0.0,0.0,720.0,0.0,
FG1406.ZCE,20131218,1400.0,1396.0,1394.0,1400.0,1394.0,1400.0,1399.0,4.0,3.0,16.0,44.78,718.0,-2.0,
FG1406.ZCE,20131219,1399.0,1399.0,1404.0,1404.0,1399.0,1399.0,1401.0,0.0,2.0,14.0,39.22,724.0,6.0,
FG1406.ZCE,20131220,1393.0,1401.0,1378.0,1395.0,1378.0,1393.0,1391.0,-8.0,-10.0,220.0,612.24,832.0,108.0,
FG1406.ZCE,20131223,1392.0,1391.0,1393.0,1394.0,1387.0,1392.0,1391.0,1.0,0.0,44.0,122.39,856.0,24.0,
FG1406.ZCE,20131224,1393.0,1391.0,1390.0,1393.0,1390.0,1393.0,1391.0,2.0,0.0,28.0,77.91,844.0,-12.0,
FG1406.ZCE,20131225,1396.0,1391.0,1395.0,1402.0,1392.0,1396.0,1396.0,5.0,5.0,22.0,61.41,836.0,-8.0,
FG1406.ZCE,20131226,1392.0,1396.0,1398.0,1398.0,1392.0,1392.0,1394.0,-4.0,-2.0,8.0,22.31,840.0,4.0,
FG1406.ZCE,20131227,1395.0,1394.0,1392.0,1397.0,1392.0,1395.0,1394.0,1.0,0.0,32.0,89.24,842.0,2.0,
FG1406.ZCE,20131230,1395.0,1394.0,1397.0,1398.0,1394.0,1395.0,1396.0,1.0,2.0,28.0,78.15,836.0,-6.0,
FG1406.ZCE,20131231,1373.0,1396.0,1393.0,1393.0,1373.0,1373.0,1383.0,-23.0,-13.0,40.0,110.65,848.0,12.0,
FG1406.ZCE,20140102,1364.0,1383.0,1364.0,1372.0,1361.0,1364.0,1367.0,-19.0,-16.0,56.0,153.14,842.0,-6.0,
FG1406.ZCE,20140103,1360.0,1367.0,1355.0,1362.0,1353.0,1360.0,1357.0,-7.0,-10.0,44.0,119.4,836.0,-6.0,
FG1406.ZCE,20140106,1335.0,1357.0,1362.0,1362.0,1332.0,1335.0,1351.0,-22.0,-6.0,72.0,194.56,850.0,14.0,
FG1406.ZCE,20140107,1306.0,1351.0,1330.0,1330.0,1306.0,1306.0,1313.0,-45.0,-38.0,44.0,115.57,844.0,-6.0,
FG1406.ZCE,20140108,1310.0,1313.0,1313.0,1314.0,1304.0,1310.0,1306.0,-3.0,-7.0,112.0,292.55,920.0,76.0,
FG1406.ZCE,20140109,1321.0,1306.0,1338.0,1338.0,1317.0,1321.0,1322.0,15.0,16.0,94.0,248.55,966.0,46.0,
FG1406.ZCE,20140110,1313.0,1322.0,1315.0,1325.0,1313.0,1313.0,1319.0,-9.0,-3.0,926.0,2442.75,1138.0,172.0,
FG1406.ZCE,20140113,1326.0,1319.0,1320.0,1326.0,1320.0,1326.0,1323.0,7.0,4.0,4.0,10.58,1134.0,-4.0,
FG1406.ZCE,20140114,1324.0,1323.0,1327.0,1327.0,1319.0,1324.0,1324.0,1.0,1.0,30.0,79.42,1126.0,-8.0,
FG1406.ZCE,20140115,1332.0,1324.0,1328.0,1332.0,1328.0,1332.0,1331.0,8.0,7.0,10.0,26.62,1130.0,4.0,
FG1406.ZCE,20140116,1326.0,1331.0,1336.0,1336.0,1326.0,1326.0,1332.0,-5.0,1.0,28.0,74.58,1116.0,-14.0,
FG1406.ZCE,20140117,1329.0,1332.0,1320.0,1329.0,1318.0,1329.0,1324.0,-3.0,-8.0,16.0,42.38,1114.0,-2.0,
FG1406.ZCE,20140120,1327.0,1324.0,1323.0,1328.0,1321.0,1327.0,1325.0,3.0,1.0,10.0,26.5,1114.0,0.0,
FG1406.ZCE,20140121,1285.0,1325.0,1316.0,1318.0,1285.0,1285.0,1306.0,-40.0,-19.0,86.0,224.59,1074.0,-40.0,
FG1406.ZCE,20140122,1291.0,1306.0,1285.0,1291.0,1280.0,1291.0,1282.0,-15.0,-24.0,72.0,184.59,1018.0,-56.0,
FG1406.ZCE,20140123,1330.0,1282.0,1292.0,1330.0,1292.0,1330.0,1316.0,48.0,34.0,166.0,436.91,1032.0,14.0,
FG1406.ZCE,20140124,1329.0,1316.0,1321.0,1329.0,1317.0,1329.0,1325.0,13.0,9.0,56.0,148.42,998.0,-34.0,
FG1406.ZCE,20140127,1353.0,1325.0,1333.0,1353.0,1330.0,1353.0,1346.0,28.0,21.0,250.0,673.07,1182.0,184.0,
FG1406.ZCE,20140128,1342.0,1346.0,1346.0,1346.0,1296.0,1342.0,1316.0,-4.0,-30.0,214.0,563.17,1002.0,-180.0,
FG1406.ZCE,20140129,1363.0,1316.0,1302.0,1363.0,1302.0,1363.0,1354.0,47.0,38.0,94.0,254.56,1018.0,16.0,
FG1406.ZCE,20140130,1365.0,1354.0,1376.0,1376.0,1355.0,1365.0,1359.0,11.0,5.0,48.0,130.45,988.0,-30.0,
FG1406.ZCE,20140207,1350.0,1359.0,1349.0,1362.0,1345.0,1350.0,1352.0,-9.0,-7.0,34.0,91.94,974.0,-14.0,
FG1406.ZCE,20140210,1357.0,1352.0,1341.0,1357.0,1339.0,1357.0,1342.0,5.0,-10.0,234.0,628.08,974.0,0.0,
FG1406.ZCE,20140211,1358.0,1342.0,1358.0,1358.0,1358.0,1358.0,1358.0,16.0,16.0,4.0,10.86,974.0,0.0,
FG1406.ZCE,20140212,1364.0,1358.0,1368.0,1370.0,1364.0,1364.0,1367.0,6.0,9.0,8.0,21.88,970.0,-4.0,
FG1406.ZCE,20140213,1368.0,1367.0,1368.0,1368.0,1368.0,1368.0,1368.0,1.0,1.0,4.0,10.94,972.0,2.0,
FG1406.ZCE,20140214,1366.0,1368.0,1366.0,1366.0,1366.0,1366.0,1366.0,-2.0,-2.0,2.0,5.46,970.0,-2.0,
FG1406.ZCE,20140217,1382.0,1366.0,1386.0,1386.0,1370.0,1382.0,1376.0,16.0,10.0,14.0,38.54,966.0,-4.0,
FG1406.ZCE,20140218,1368.0,1376.0,1375.0,1375.0,1368.0,1368.0,1371.0,-8.0,-5.0,26.0,71.32,968.0,2.0,
FG1406.ZCE,20140219,1366.0,1371.0,1360.0,1373.0,1357.0,1366.0,1364.0,-5.0,-7.0,214.0,583.93,782.0,-186.0,
FG1406.ZCE,20140220,1358.0,1364.0,1360.0,1366.0,1358.0,1358.0,1360.0,-6.0,-4.0,74.0,201.24,740.0,-42.0,
FG1406.ZCE,20140221,,1360.0,,,,,1361.0,,1.0,0.0,0.0,740.0,0.0,
FG1406.ZCE,20140224,1336.0,1361.0,1342.0,1342.0,1332.0,1336.0,1335.0,-25.0,-26.0,68.0,181.55,706.0,-34.0,
FG1406.ZCE,20140225,1327.0,1335.0,1338.0,1341.0,1327.0,1327.0,1336.0,-8.0,1.0,44.0,117.6,692.0,-14.0,
FG1406.ZCE,20140226,1335.0,1336.0,1335.0,1335.0,1335.0,1335.0,1335.0,-1.0,-1.0,10.0,26.7,682.0,-10.0,
FG1406.ZCE,20140227,1324.0,1335.0,1327.0,1327.0,1318.0,1324.0,1323.0,-11.0,-12.0,50.0,132.3,700.0,18.0,
FG1406.ZCE,20140228,1317.0,1323.0,1308.0,1323.0,1308.0,1317.0,1317.0,-6.0,-6.0,152.0,400.29,664.0,-36.0,
FG1406.ZCE,20140303,1310.0,1317.0,1312.0,1313.0,1310.0,1310.0,1311.0,-7.0,-6.0,16.0,41.96,666.0,2.0,
FG1406.ZCE,20140304,1309.0,1311.0,1314.0,1314.0,1302.0,1309.0,1307.0,-2.0,-4.0,30.0,78.44,676.0,10.0,
FG1406.ZCE,20140305,1329.0,1307.0,1312.0,1359.0,1296.0,1329.0,1326.0,22.0,19.0,140.0,371.28,690.0,14.0,
FG1406.ZCE,20140306,1328.0,1326.0,1324.0,1330.0,1324.0,1328.0,1328.0,2.0,2.0,22.0,58.45,704.0,14.0,
FG1406.ZCE,20140307,1305.0,1328.0,1314.0,1314.0,1303.0,1305.0,1306.0,-23.0,-22.0,76.0,198.5,646.0,-58.0,
FG1406.ZCE,20140310,1260.0,1306.0,1291.0,1300.0,1253.0,1260.0,1272.0,-46.0,-34.0,94.0,239.1,638.0,-8.0,
FG1406.ZCE,20140311,1294.0,1272.0,1251.0,1296.0,1251.0,1294.0,1285.0,22.0,13.0,104.0,267.31,620.0,-18.0,
FG1406.ZCE,20140312,1302.0,1285.0,1270.0,1302.0,1268.0,1302.0,1282.0,17.0,-3.0,50.0,128.22,612.0,-8.0,
FG1406.ZCE,20140313,1296.0,1282.0,1299.0,1299.0,1296.0,1296.0,1298.0,14.0,16.0,12.0,31.15,612.0,0.0,
FG1406.ZCE,20140314,1288.0,1298.0,1296.0,1296.0,1273.0,1288.0,1282.0,-10.0,-16.0,78.0,200.04,626.0,14.0,
FG1406.ZCE,20140317,1266.0,1282.0,1282.0,1282.0,1266.0,1266.0,1276.0,-16.0,-6.0,70.0,178.63,600.0,-26.0,
FG1406.ZCE,20140318,1282.0,1276.0,1272.0,1288.0,1272.0,1282.0,1277.0,6.0,1.0,28.0,71.5,586.0,-14.0,
FG1406.ZCE,20140319,1278.0,1277.0,1278.0,1278.0,1278.0,1278.0,1278.0,1.0,1.0,4.0,10.22,586.0,0.0,
FG1406.ZCE,20140320,1275.0,1278.0,1273.0,1285.0,1272.0,1275.0,1276.0,-3.0,-2.0,32.0,81.69,572.0,-14.0,
FG1406.ZCE,20140321,1284.0,1276.0,1276.0,1284.0,1275.0,1284.0,1282.0,8.0,6.0,70.0,179.42,564.0,-8.0,
FG1406.ZCE,20140324,1247.0,1282.0,1278.0,1278.0,1247.0,1247.0,1264.0,-35.0,-18.0,16.0,40.44,562.0,-2.0,
FG1406.ZCE,20140325,1279.0,1264.0,1279.0,1279.0,1279.0,1279.0,1279.0,15.0,15.0,2.0,5.12,562.0,0.0,
FG1406.ZCE,20140326,1242.0,1279.0,1263.0,1263.0,1227.0,1242.0,1242.0,-37.0,-37.0,68.0,168.96,566.0,4.0,
FG1406.ZCE,20140327,1248.0,1242.0,1249.0,1249.0,1246.0,1248.0,1247.0,6.0,5.0,12.0,29.94,562.0,-4.0,
FG1406.ZCE,20140328,1257.0,1247.0,1261.0,1262.0,1257.0,1257.0,1261.0,10.0,14.0,26.0,65.55,562.0,0.0,
FG1406.ZCE,20140331,1263.0,1261.0,1264.0,1264.0,1263.0,1263.0,1264.0,2.0,3.0,12.0,30.32,568.0,6.0,
FG1406.ZCE,20140401,1255.0,1264.0,1245.0,1259.0,1243.0,1255.0,1246.0,-9.0,-18.0,58.0,144.55,574.0,6.0,
FG1406.ZCE,20140402,1261.0,1246.0,1261.0,1261.0,1261.0,1261.0,1261.0,15.0,15.0,6.0,15.13,574.0,0.0,
FG1406.ZCE,20140403,1249.0,1261.0,1245.0,1250.0,1245.0,1249.0,1246.0,-12.0,-15.0,46.0,114.59,578.0,4.0,
FG1406.ZCE,20140404,1235.0,1246.0,1246.0,1256.0,1234.0,1235.0,1244.0,-11.0,-2.0,68.0,169.22,582.0,4.0,
FG1406.ZCE,20140408,1260.0,1244.0,1257.0,1269.0,1254.0,1260.0,1260.0,16.0,16.0,168.0,423.47,668.0,86.0,
FG1406.ZCE,20140409,1257.0,1260.0,1261.0,1262.0,1257.0,1257.0,1261.0,-3.0,1.0,44.0,110.97,710.0,42.0,
FG1406.ZCE,20140410,1261.0,1261.0,1283.0,1284.0,1253.0,1261.0,1269.0,0.0,8.0,302.0,766.67,998.0,288.0,
FG1406.ZCE,20140411,1251.0,1269.0,1265.0,1265.0,1244.0,1251.0,1257.0,-18.0,-12.0,102.0,256.39,1058.0,60.0,
FG1406.ZCE,20140414,1246.0,1257.0,1244.0,1248.0,1244.0,1246.0,1246.0,-11.0,-11.0,260.0,647.69,1128.0,70.0,
FG1406.ZCE,20140415,1246.0,1246.0,1240.0,1256.0,1240.0,1246.0,1247.0,0.0,1.0,10.0,24.94,1128.0,0.0,
FG1406.ZCE,20140416,1257.0,1247.0,1252.0,1260.0,1252.0,1257.0,1256.0,10.0,9.0,304.0,763.53,1162.0,34.0,
FG1406.ZCE,20140417,1255.0,1256.0,1283.0,1283.0,1255.0,1255.0,1264.0,-1.0,8.0,78.0,197.18,1158.0,-4.0,
FG1406.ZCE,20140418,1246.0,1264.0,1238.0,1249.0,1238.0,1246.0,1248.0,-18.0,-16.0,90.0,224.58,1146.0,-12.0,
FG1406.ZCE,20140421,1242.0,1248.0,1249.0,1249.0,1235.0,1242.0,1240.0,-6.0,-8.0,104.0,257.95,1168.0,22.0,
FG1406.ZCE,20140422,1227.0,1240.0,1228.0,1234.0,1212.0,1227.0,1224.0,-13.0,-16.0,226.0,553.13,1210.0,42.0,
FG1406.ZCE,20140423,1233.0,1224.0,1221.0,1234.0,1220.0,1233.0,1228.0,9.0,4.0,116.0,284.99,1228.0,18.0,
FG1406.ZCE,20140424,1236.0,1228.0,1244.0,1244.0,1236.0,1236.0,1240.0,8.0,12.0,6.0,14.88,1228.0,0.0,
FG1406.ZCE,20140425,1241.0,1240.0,1236.0,1241.0,1235.0,1241.0,1236.0,1.0,-4.0,14.0,34.62,1228.0,0.0,
FG1406.ZCE,20140428,1245.0,1236.0,1229.0,1245.0,1229.0,1245.0,1238.0,9.0,2.0,140.0,346.75,1228.0,0.0,
FG1406.ZCE,20140429,1273.0,1238.0,1274.0,1275.0,1240.0,1273.0,1258.0,35.0,20.0,246.0,619.16,1136.0,-92.0,
FG1406.ZCE,20140430,1253.0,1258.0,1249.0,1264.0,1242.0,1253.0,1250.0,-5.0,-8.0,84.0,209.98,1146.0,10.0,
FG1406.ZCE,20140505,1240.0,1250.0,1230.0,1240.0,1230.0,1240.0,1236.0,-10.0,-14.0,26.0,64.26,1156.0,10.0,
FG1406.ZCE,20140506,1244.0,1236.0,1239.0,1246.0,1238.0,1244.0,1243.0,8.0,7.0,96.0,238.59,1218.0,62.0,
FG1406.ZCE,20140507,1247.0,1243.0,1241.0,1251.0,1239.0,1247.0,1247.0,4.0,4.0,30.0,74.83,1210.0,-8.0,
FG1406.ZCE,20140508,1235.0,1247.0,1250.0,1252.0,1235.0,1235.0,1243.0,-12.0,-4.0,54.0,134.29,1192.0,-18.0,
FG1406.ZCE,20140509,1235.0,1243.0,1238.0,1238.0,1229.0,1235.0,1235.0,-8.0,-8.0,72.0,177.8,1162.0,-30.0,
FG1406.ZCE,20140512,1252.0,1235.0,1250.0,1252.0,1247.0,1252.0,1249.0,17.0,14.0,86.0,214.79,1158.0,-4.0,
FG1406.ZCE,20140513,1254.0,1249.0,1243.0,1264.0,1243.0,1254.0,1254.0,5.0,5.0,54.0,135.44,1160.0,2.0,
FG1406.ZCE,20140514,1252.0,1254.0,1252.0,1252.0,1252.0,1252.0,1252.0,-2.0,-2.0,2.0,5.01,1160.0,0.0,
FG1406.ZCE,20140515,1251.0,1252.0,1253.0,1273.0,1249.0,1251.0,1256.0,-1.0,4.0,18.0,45.23,1162.0,2.0,
FG1406.ZCE,20140516,1257.0,1256.0,1273.0,1273.0,1257.0,1257.0,1262.0,1.0,6.0,170.0,428.93,1136.0,-26.0,
FG1406.ZCE,20140519,1250.0,1262.0,1236.0,1257.0,1236.0,1250.0,1246.0,-12.0,-16.0,34.0,84.7,1118.0,-18.0,
FG1406.ZCE,20140520,1246.0,1246.0,1243.0,1252.0,1242.0,1246.0,1246.0,0.0,0.0,102.0,254.2,1068.0,-50.0,
FG1406.ZCE,20140521,1228.0,1246.0,1246.0,1249.0,1200.0,1228.0,1219.0,-18.0,-27.0,558.0,1360.85,1070.0,2.0,
FG1406.ZCE,20140522,1242.0,1219.0,1240.0,1249.0,1216.0,1242.0,1245.0,23.0,26.0,172.0,428.29,1108.0,38.0,
FG1406.ZCE,20140523,1212.0,1245.0,1231.0,1235.0,1208.0,1212.0,1217.0,-33.0,-28.0,152.0,370.08,1014.0,-94.0,
FG1406.ZCE,20140526,1210.0,1217.0,1207.0,1221.0,1207.0,1210.0,1211.0,-7.0,-6.0,108.0,261.65,908.0,-106.0,
FG1406.ZCE,20140527,1200.0,1211.0,1200.0,1200.0,1200.0,1200.0,1200.0,-11.0,-11.0,22.0,52.8,908.0,0.0,
FG1406.ZCE,20140528,1200.0,1200.0,1218.0,1220.0,1193.0,1200.0,1218.0,0.0,18.0,364.0,886.9,554.0,-354.0,
FG1406.ZCE,20140529,1183.0,1218.0,1181.0,1186.0,1181.0,1183.0,1184.0,-35.0,-34.0,14.0,33.15,542.0,-12.0,
FG1406.ZCE,20140530,1136.0,1184.0,1150.0,1151.0,1136.0,1136.0,1145.0,-48.0,-39.0,70.0,160.3,500.0,-42.0,
FG1406.ZCE,20140603,1099.0,1145.0,1099.0,1099.0,1099.0,1099.0,1099.0,-46.0,-46.0,2.0,4.4,500.0,0.0,
FG1406.ZCE,20140604,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140605,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140606,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140609,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140610,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140611,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140612,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140613,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140616,,1099.0,,,,,1099.0,,0.0,0.0,0.0,0.0,-500.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1406.ZCE 20130620 1451.0 1452.0 1452.0 1479.0 1451.0 1451.0 1464.0 -1.0 12.0 26.0 76.11 12.0 12.0
3 FG1406.ZCE 20130621 1457.0 1464.0 1437.0 1457.0 1435.0 1457.0 1448.0 -7.0 -16.0 34.0 98.46 24.0 12.0
4 FG1406.ZCE 20130624 1435.0 1448.0 1453.0 1453.0 1432.0 1435.0 1443.0 -13.0 -5.0 34.0 98.14 28.0 4.0
5 FG1406.ZCE 20130625 1451.0 1443.0 1437.0 1455.0 1436.0 1451.0 1444.0 8.0 1.0 30.0 86.61 36.0 8.0
6 FG1406.ZCE 20130626 1422.0 1444.0 1440.0 1440.0 1420.0 1422.0 1424.0 -22.0 -20.0 24.0 68.37 56.0 20.0
7 FG1406.ZCE 20130627 1440.0 1424.0 1427.0 1440.0 1427.0 1440.0 1435.0 16.0 11.0 20.0 57.41 72.0 16.0
8 FG1406.ZCE 20130628 1434.0 1435.0 1442.0 1443.0 1433.0 1434.0 1440.0 -1.0 5.0 18.0 51.82 84.0 12.0
9 FG1406.ZCE 20130701 1436.0 1440.0 1431.0 1438.0 1430.0 1436.0 1432.0 -4.0 -8.0 24.0 68.74 98.0 14.0
10 FG1406.ZCE 20130702 1458.0 1432.0 1442.0 1458.0 1442.0 1458.0 1454.0 26.0 22.0 14.0 40.71 108.0 10.0
11 FG1406.ZCE 20130703 1454.0 1463.0 9.0 0.0 0.0 108.0 0.0
12 FG1406.ZCE 20130704 1465.0 1463.0 1466.0 1466.0 1459.0 1465.0 1464.0 2.0 1.0 14.0 40.98 110.0 2.0
13 FG1406.ZCE 20130705 1445.0 1464.0 1457.0 1457.0 1441.0 1445.0 1451.0 -19.0 -13.0 22.0 63.86 128.0 18.0
14 FG1406.ZCE 20130708 1440.0 1451.0 1437.0 1441.0 1436.0 1440.0 1438.0 -11.0 -13.0 12.0 34.52 132.0 4.0
15 FG1406.ZCE 20130709 1436.0 1438.0 1447.0 1447.0 1436.0 1436.0 1444.0 -2.0 6.0 26.0 75.07 146.0 14.0
16 FG1406.ZCE 20130710 1447.0 1444.0 1429.0 1447.0 1429.0 1447.0 1439.0 3.0 -5.0 6.0 17.27 144.0 -2.0
17 FG1406.ZCE 20130711 1469.0 1439.0 1456.0 1479.0 1455.0 1469.0 1463.0 30.0 24.0 46.0 134.61 154.0 10.0
18 FG1406.ZCE 20130712 1459.0 1463.0 1469.0 1469.0 1459.0 1459.0 1464.0 -4.0 1.0 6.0 17.56 154.0 0.0
19 FG1406.ZCE 20130715 1446.0 1464.0 1461.0 1465.0 1446.0 1446.0 1458.0 -18.0 -6.0 20.0 58.3 154.0 0.0
20 FG1406.ZCE 20130716 1447.0 1458.0 1447.0 1447.0 1440.0 1447.0 1445.0 -11.0 -13.0 8.0 23.12 154.0 0.0
21 FG1406.ZCE 20130717 1454.0 1445.0 1453.0 1454.0 1448.0 1454.0 1452.0 9.0 7.0 8.0 23.23 152.0 -2.0
22 FG1406.ZCE 20130718 1448.0 1452.0 1448.0 1448.0 1448.0 1448.0 1448.0 -4.0 -4.0 2.0 5.79 152.0 0.0
23 FG1406.ZCE 20130719 1447.0 1448.0 1458.0 1463.0 1447.0 1447.0 1457.0 -1.0 9.0 16.0 46.61 152.0 0.0
24 FG1406.ZCE 20130722 1433.0 1457.0 1434.0 1438.0 1433.0 1433.0 1436.0 -24.0 -21.0 10.0 28.71 148.0 -4.0
25 FG1406.ZCE 20130723 1435.0 1436.0 1428.0 1436.0 1428.0 1435.0 1433.0 -1.0 -3.0 8.0 22.93 150.0 2.0
26 FG1406.ZCE 20130724 1434.0 1433.0 1434.0 1434.0 1434.0 1434.0 1434.0 1.0 1.0 2.0 5.74 150.0 0.0
27 FG1406.ZCE 20130725 1434.0 1434.0 1428.0 1439.0 1428.0 1434.0 1433.0 0.0 -1.0 12.0 34.38 154.0 4.0
28 FG1406.ZCE 20130726 1427.0 1433.0 1432.0 1435.0 1423.0 1427.0 1431.0 -6.0 -2.0 14.0 40.06 152.0 -2.0
29 FG1406.ZCE 20130729 1417.0 1431.0 1416.0 1417.0 1410.0 1417.0 1414.0 -14.0 -17.0 12.0 33.94 146.0 -6.0
30 FG1406.ZCE 20130730 1417.0 1414.0 1400.0 1419.0 1400.0 1417.0 1416.0 3.0 2.0 40.0 113.25 146.0 0.0
31 FG1406.ZCE 20130731 1418.0 1416.0 1420.0 1421.0 1418.0 1418.0 1419.0 2.0 3.0 16.0 45.41 134.0 -12.0
32 FG1406.ZCE 20130801 1422.0 1419.0 1420.0 1423.0 1420.0 1422.0 1422.0 3.0 3.0 8.0 22.75 138.0 4.0
33 FG1406.ZCE 20130802 1427.0 1422.0 1425.0 1427.0 1425.0 1427.0 1426.0 5.0 4.0 4.0 11.41 138.0 0.0
34 FG1406.ZCE 20130805 1426.0 1426.0 1426.0 1426.0 1426.0 1426.0 1426.0 0.0 0.0 4.0 11.41 142.0 4.0
35 FG1406.ZCE 20130806 1423.0 1426.0 1421.0 1425.0 1419.0 1423.0 1422.0 -3.0 -4.0 8.0 22.75 142.0 0.0
36 FG1406.ZCE 20130807 1436.0 1422.0 1423.0 1440.0 1422.0 1436.0 1431.0 14.0 9.0 20.0 57.24 142.0 0.0
37 FG1406.ZCE 20130808 1431.0 1444.0 13.0 0.0 0.0 142.0 0.0
38 FG1406.ZCE 20130809 1444.0 1444.0 0.0 0.0 0.0 142.0 0.0
39 FG1406.ZCE 20130812 1470.0 1444.0 1460.0 1470.0 1460.0 1470.0 1463.0 26.0 19.0 20.0 58.5 148.0 6.0
40 FG1406.ZCE 20130813 1477.0 1463.0 1471.0 1485.0 1471.0 1477.0 1479.0 14.0 16.0 24.0 70.98 158.0 10.0
41 FG1406.ZCE 20130814 1479.0 1479.0 1483.0 1491.0 1479.0 1479.0 1484.0 0.0 5.0 48.0 142.48 156.0 -2.0
42 FG1406.ZCE 20130815 1478.0 1484.0 1486.0 1486.0 1474.0 1478.0 1479.0 -6.0 -5.0 20.0 59.15 152.0 -4.0
43 FG1406.ZCE 20130816 1471.0 1479.0 1470.0 1477.0 1465.0 1471.0 1470.0 -8.0 -9.0 28.0 82.29 132.0 -20.0
44 FG1406.ZCE 20130819 1496.0 1470.0 1476.0 1496.0 1476.0 1496.0 1491.0 26.0 21.0 86.0 256.38 190.0 58.0
45 FG1406.ZCE 20130820 1476.0 1491.0 1493.0 1493.0 1473.0 1476.0 1482.0 -15.0 -9.0 30.0 88.93 180.0 -10.0
46 FG1406.ZCE 20130821 1473.0 1482.0 1473.0 1477.0 1467.0 1473.0 1474.0 -9.0 -8.0 44.0 129.7 168.0 -12.0
47 FG1406.ZCE 20130822 1473.0 1474.0 1470.0 1484.0 1467.0 1473.0 1476.0 -1.0 2.0 642.0 1894.54 254.0 86.0
48 FG1406.ZCE 20130823 1476.0 1476.0 1481.0 1483.0 1465.0 1476.0 1473.0 0.0 -3.0 34.0 100.2 246.0 -8.0
49 FG1406.ZCE 20130826 1492.0 1473.0 1492.0 1500.0 1487.0 1492.0 1495.0 19.0 22.0 178.0 532.32 350.0 104.0
50 FG1406.ZCE 20130827 1497.0 1495.0 1486.0 1497.0 1486.0 1497.0 1493.0 2.0 -2.0 92.0 274.65 400.0 50.0
51 FG1406.ZCE 20130828 1467.0 1493.0 1494.0 1511.0 1463.0 1467.0 1493.0 -26.0 0.0 198.0 591.32 390.0 -10.0
52 FG1406.ZCE 20130829 1447.0 1493.0 1471.0 1473.0 1443.0 1447.0 1463.0 -46.0 -30.0 120.0 351.2 354.0 -36.0
53 FG1406.ZCE 20130830 1436.0 1463.0 1449.0 1449.0 1436.0 1436.0 1447.0 -27.0 -16.0 168.0 486.35 358.0 4.0
54 FG1406.ZCE 20130902 1450.0 1447.0 1444.0 1453.0 1440.0 1450.0 1446.0 3.0 -1.0 102.0 294.89 314.0 -44.0
55 FG1406.ZCE 20130903 1445.0 1446.0 1453.0 1453.0 1433.0 1445.0 1443.0 -1.0 -3.0 22.0 63.49 316.0 2.0
56 FG1406.ZCE 20130904 1434.0 1443.0 1444.0 1444.0 1434.0 1434.0 1439.0 -9.0 -4.0 30.0 86.36 308.0 -8.0
57 FG1406.ZCE 20130905 1435.0 1439.0 1432.0 1440.0 1432.0 1435.0 1437.0 -4.0 -2.0 118.0 339.04 304.0 -4.0
58 FG1406.ZCE 20130906 1435.0 1437.0 1434.0 1440.0 1424.0 1435.0 1429.0 -2.0 -8.0 74.0 211.56 244.0 -60.0
59 FG1406.ZCE 20130909 1447.0 1429.0 1447.0 1447.0 1445.0 1447.0 1447.0 18.0 18.0 14.0 40.5 244.0 0.0
60 FG1406.ZCE 20130910 1442.0 1447.0 1445.0 1445.0 1438.0 1442.0 1441.0 -5.0 -6.0 42.0 121.05 260.0 16.0
61 FG1406.ZCE 20130911 1446.0 1441.0 1446.0 1449.0 1440.0 1446.0 1443.0 5.0 2.0 124.0 357.98 322.0 62.0
62 FG1406.ZCE 20130912 1435.0 1443.0 1418.0 1444.0 1418.0 1435.0 1436.0 -8.0 -7.0 78.0 224.02 350.0 28.0
63 FG1406.ZCE 20130913 1437.0 1436.0 1439.0 1439.0 1435.0 1437.0 1436.0 1.0 0.0 54.0 155.08 352.0 2.0
64 FG1406.ZCE 20130916 1437.0 1436.0 1441.0 1446.0 1436.0 1437.0 1442.0 1.0 6.0 94.0 271.05 332.0 -20.0
65 FG1406.ZCE 20130917 1402.0 1442.0 1436.0 1436.0 1398.0 1402.0 1421.0 -40.0 -21.0 146.0 414.92 340.0 8.0
66 FG1406.ZCE 20130918 1402.0 1421.0 1400.0 1402.0 1393.0 1402.0 1397.0 -19.0 -24.0 54.0 150.93 358.0 18.0
67 FG1406.ZCE 20130923 1400.0 1397.0 1397.0 1400.0 1397.0 1400.0 1398.0 3.0 1.0 16.0 44.74 356.0 -2.0
68 FG1406.ZCE 20130924 1399.0 1398.0 1410.0 1410.0 1398.0 1399.0 1403.0 1.0 5.0 10.0 28.06 354.0 -2.0
69 FG1406.ZCE 20130925 1394.0 1403.0 1401.0 1406.0 1394.0 1394.0 1401.0 -9.0 -2.0 86.0 241.04 360.0 6.0
70 FG1406.ZCE 20130926 1398.0 1401.0 1394.0 1402.0 1384.0 1398.0 1389.0 -3.0 -12.0 100.0 277.79 384.0 24.0
71 FG1406.ZCE 20130927 1380.0 1389.0 1392.0 1392.0 1380.0 1380.0 1385.0 -9.0 -4.0 86.0 238.28 392.0 8.0
72 FG1406.ZCE 20130930 1376.0 1385.0 1384.0 1384.0 1375.0 1376.0 1380.0 -9.0 -5.0 56.0 154.55 420.0 28.0
73 FG1406.ZCE 20131008 1372.0 1380.0 1370.0 1372.0 1365.0 1372.0 1368.0 -8.0 -12.0 10.0 27.36 420.0 0.0
74 FG1406.ZCE 20131009 1388.0 1368.0 1382.0 1391.0 1380.0 1388.0 1388.0 20.0 20.0 258.0 716.02 442.0 22.0
75 FG1406.ZCE 20131010 1386.0 1388.0 1389.0 1391.0 1384.0 1386.0 1386.0 -2.0 -2.0 20.0 55.45 438.0 -4.0
76 FG1406.ZCE 20131011 1387.0 1386.0 1393.0 1393.0 1387.0 1387.0 1391.0 1.0 5.0 8.0 22.25 434.0 -4.0
77 FG1406.ZCE 20131014 1377.0 1391.0 1382.0 1382.0 1370.0 1377.0 1373.0 -14.0 -18.0 22.0 60.42 438.0 4.0
78 FG1406.ZCE 20131015 1379.0 1373.0 1375.0 1395.0 1375.0 1379.0 1386.0 6.0 13.0 50.0 138.61 436.0 -2.0
79 FG1406.ZCE 20131016 1370.0 1386.0 1378.0 1382.0 1370.0 1370.0 1375.0 -16.0 -11.0 30.0 82.47 424.0 -12.0
80 FG1406.ZCE 20131017 1359.0 1375.0 1371.0 1371.0 1358.0 1359.0 1365.0 -16.0 -10.0 62.0 169.23 440.0 16.0
81 FG1406.ZCE 20131018 1355.0 1365.0 1359.0 1362.0 1352.0 1355.0 1357.0 -10.0 -8.0 26.0 70.56 452.0 12.0
82 FG1406.ZCE 20131021 1369.0 1357.0 1355.0 1369.0 1355.0 1369.0 1359.0 12.0 2.0 210.0 570.75 454.0 2.0
83 FG1406.ZCE 20131022 1373.0 1359.0 1372.0 1374.0 1372.0 1373.0 1373.0 14.0 14.0 10.0 27.46 452.0 -2.0
84 FG1406.ZCE 20131023 1367.0 1373.0 1376.0 1376.0 1364.0 1367.0 1370.0 -6.0 -3.0 20.0 54.8 446.0 -6.0
85 FG1406.ZCE 20131024 1370.0 1370.0 1365.0 1370.0 1361.0 1370.0 1365.0 0.0 -5.0 16.0 43.68 450.0 4.0
86 FG1406.ZCE 20131025 1350.0 1365.0 1364.0 1366.0 1347.0 1350.0 1355.0 -15.0 -10.0 32.0 86.7 442.0 -8.0
87 FG1406.ZCE 20131028 1356.0 1355.0 1353.0 1357.0 1353.0 1356.0 1355.0 1.0 0.0 42.0 113.82 412.0 -30.0
88 FG1406.ZCE 20131029 1363.0 1355.0 1356.0 1368.0 1353.0 1363.0 1359.0 8.0 4.0 20.0 54.37 414.0 2.0
89 FG1406.ZCE 20131030 1365.0 1359.0 1355.0 1365.0 1355.0 1365.0 1361.0 6.0 2.0 8.0 21.78 410.0 -4.0
90 FG1406.ZCE 20131031 1375.0 1361.0 1365.0 1375.0 1365.0 1375.0 1368.0 14.0 7.0 14.0 38.3 408.0 -2.0
91 FG1406.ZCE 20131101 1383.0 1368.0 1371.0 1383.0 1371.0 1383.0 1377.0 15.0 9.0 6.0 16.52 410.0 2.0
92 FG1406.ZCE 20131104 1380.0 1377.0 1361.0 1380.0 1361.0 1380.0 1375.0 3.0 -2.0 36.0 99.01 412.0 2.0
93 FG1406.ZCE 20131105 1380.0 1375.0 1376.0 1385.0 1376.0 1380.0 1380.0 5.0 5.0 24.0 66.22 420.0 8.0
94 FG1406.ZCE 20131106 1378.0 1380.0 1383.0 1385.0 1375.0 1378.0 1381.0 -2.0 1.0 38.0 104.93 434.0 14.0
95 FG1406.ZCE 20131107 1380.0 1381.0 1378.0 1385.0 1378.0 1380.0 1380.0 -1.0 -1.0 20.0 55.21 432.0 -2.0
96 FG1406.ZCE 20131108 1376.0 1380.0 1385.0 1385.0 1376.0 1376.0 1380.0 -4.0 0.0 12.0 33.12 436.0 4.0
97 FG1406.ZCE 20131111 1373.0 1380.0 1372.0 1379.0 1372.0 1373.0 1373.0 -7.0 -7.0 54.0 148.33 486.0 50.0
98 FG1406.ZCE 20131112 1375.0 1373.0 1369.0 1375.0 1368.0 1375.0 1372.0 2.0 -1.0 26.0 71.32 494.0 8.0
99 FG1406.ZCE 20131113 1368.0 1372.0 1371.0 1372.0 1368.0 1368.0 1369.0 -4.0 -3.0 32.0 87.64 494.0 0.0
100 FG1406.ZCE 20131114 1371.0 1369.0 1368.0 1371.0 1364.0 1371.0 1368.0 2.0 -1.0 10.0 27.36 494.0 0.0
101 FG1406.ZCE 20131115 1374.0 1368.0 1372.0 1382.0 1372.0 1374.0 1377.0 6.0 9.0 70.0 192.78 498.0 4.0
102 FG1406.ZCE 20131118 1365.0 1377.0 1364.0 1365.0 1362.0 1365.0 1364.0 -12.0 -13.0 12.0 32.73 496.0 -2.0
103 FG1406.ZCE 20131119 1372.0 1364.0 1368.0 1372.0 1368.0 1372.0 1370.0 8.0 6.0 18.0 49.32 506.0 10.0
104 FG1406.ZCE 20131120 1378.0 1370.0 1372.0 1379.0 1372.0 1378.0 1376.0 8.0 6.0 38.0 104.6 524.0 18.0
105 FG1406.ZCE 20131121 1371.0 1376.0 1372.0 1372.0 1370.0 1371.0 1371.0 -5.0 -5.0 12.0 32.91 524.0 0.0
106 FG1406.ZCE 20131122 1374.0 1371.0 1372.0 1374.0 1370.0 1374.0 1371.0 3.0 0.0 32.0 87.72 552.0 28.0
107 FG1406.ZCE 20131125 1385.0 1371.0 1379.0 1385.0 1379.0 1385.0 1382.0 14.0 11.0 36.0 99.52 554.0 2.0
108 FG1406.ZCE 20131126 1393.0 1382.0 1387.0 1393.0 1387.0 1393.0 1389.0 11.0 7.0 48.0 133.33 570.0 16.0
109 FG1406.ZCE 20131127 1386.0 1389.0 1390.0 1390.0 1386.0 1386.0 1386.0 -3.0 -3.0 18.0 49.91 588.0 18.0
110 FG1406.ZCE 20131128 1385.0 1386.0 1393.0 1393.0 1385.0 1385.0 1391.0 -1.0 5.0 8.0 22.26 590.0 2.0
111 FG1406.ZCE 20131129 1381.0 1391.0 1383.0 1383.0 1381.0 1381.0 1382.0 -10.0 -9.0 4.0 11.06 588.0 -2.0
112 FG1406.ZCE 20131202 1390.0 1382.0 1389.0 1390.0 1384.0 1390.0 1387.0 8.0 5.0 18.0 49.95 596.0 8.0
113 FG1406.ZCE 20131203 1393.0 1387.0 1398.0 1398.0 1387.0 1393.0 1393.0 6.0 6.0 66.0 183.84 616.0 20.0
114 FG1406.ZCE 20131204 1392.0 1393.0 1393.0 1394.0 1391.0 1392.0 1392.0 -1.0 -1.0 12.0 33.42 618.0 2.0
115 FG1406.ZCE 20131205 1389.0 1392.0 1389.0 1393.0 1385.0 1389.0 1389.0 -3.0 -3.0 134.0 372.18 650.0 32.0
116 FG1406.ZCE 20131206 1387.0 1389.0 1386.0 1388.0 1386.0 1387.0 1387.0 -2.0 -2.0 18.0 49.92 654.0 4.0
117 FG1406.ZCE 20131209 1388.0 1387.0 1390.0 1390.0 1388.0 1388.0 1388.0 1.0 1.0 14.0 38.87 660.0 6.0
118 FG1406.ZCE 20131210 1389.0 1388.0 1386.0 1394.0 1386.0 1389.0 1391.0 1.0 3.0 42.0 116.82 674.0 14.0
119 FG1406.ZCE 20131211 1388.0 1391.0 1387.0 1388.0 1386.0 1388.0 1387.0 -3.0 -4.0 6.0 16.64 672.0 -2.0
120 FG1406.ZCE 20131212 1418.0 1387.0 1433.0 1433.0 1418.0 1418.0 1426.0 31.0 39.0 30.0 85.53 678.0 6.0
121 FG1406.ZCE 20131213 1401.0 1426.0 1418.0 1418.0 1401.0 1401.0 1406.0 -25.0 -20.0 26.0 73.13 686.0 8.0
122 FG1406.ZCE 20131216 1396.0 1406.0 1407.0 1407.0 1392.0 1396.0 1395.0 -10.0 -11.0 66.0 184.14 720.0 34.0
123 FG1406.ZCE 20131217 1395.0 1396.0 1.0 0.0 0.0 720.0 0.0
124 FG1406.ZCE 20131218 1400.0 1396.0 1394.0 1400.0 1394.0 1400.0 1399.0 4.0 3.0 16.0 44.78 718.0 -2.0
125 FG1406.ZCE 20131219 1399.0 1399.0 1404.0 1404.0 1399.0 1399.0 1401.0 0.0 2.0 14.0 39.22 724.0 6.0
126 FG1406.ZCE 20131220 1393.0 1401.0 1378.0 1395.0 1378.0 1393.0 1391.0 -8.0 -10.0 220.0 612.24 832.0 108.0
127 FG1406.ZCE 20131223 1392.0 1391.0 1393.0 1394.0 1387.0 1392.0 1391.0 1.0 0.0 44.0 122.39 856.0 24.0
128 FG1406.ZCE 20131224 1393.0 1391.0 1390.0 1393.0 1390.0 1393.0 1391.0 2.0 0.0 28.0 77.91 844.0 -12.0
129 FG1406.ZCE 20131225 1396.0 1391.0 1395.0 1402.0 1392.0 1396.0 1396.0 5.0 5.0 22.0 61.41 836.0 -8.0
130 FG1406.ZCE 20131226 1392.0 1396.0 1398.0 1398.0 1392.0 1392.0 1394.0 -4.0 -2.0 8.0 22.31 840.0 4.0
131 FG1406.ZCE 20131227 1395.0 1394.0 1392.0 1397.0 1392.0 1395.0 1394.0 1.0 0.0 32.0 89.24 842.0 2.0
132 FG1406.ZCE 20131230 1395.0 1394.0 1397.0 1398.0 1394.0 1395.0 1396.0 1.0 2.0 28.0 78.15 836.0 -6.0
133 FG1406.ZCE 20131231 1373.0 1396.0 1393.0 1393.0 1373.0 1373.0 1383.0 -23.0 -13.0 40.0 110.65 848.0 12.0
134 FG1406.ZCE 20140102 1364.0 1383.0 1364.0 1372.0 1361.0 1364.0 1367.0 -19.0 -16.0 56.0 153.14 842.0 -6.0
135 FG1406.ZCE 20140103 1360.0 1367.0 1355.0 1362.0 1353.0 1360.0 1357.0 -7.0 -10.0 44.0 119.4 836.0 -6.0
136 FG1406.ZCE 20140106 1335.0 1357.0 1362.0 1362.0 1332.0 1335.0 1351.0 -22.0 -6.0 72.0 194.56 850.0 14.0
137 FG1406.ZCE 20140107 1306.0 1351.0 1330.0 1330.0 1306.0 1306.0 1313.0 -45.0 -38.0 44.0 115.57 844.0 -6.0
138 FG1406.ZCE 20140108 1310.0 1313.0 1313.0 1314.0 1304.0 1310.0 1306.0 -3.0 -7.0 112.0 292.55 920.0 76.0
139 FG1406.ZCE 20140109 1321.0 1306.0 1338.0 1338.0 1317.0 1321.0 1322.0 15.0 16.0 94.0 248.55 966.0 46.0
140 FG1406.ZCE 20140110 1313.0 1322.0 1315.0 1325.0 1313.0 1313.0 1319.0 -9.0 -3.0 926.0 2442.75 1138.0 172.0
141 FG1406.ZCE 20140113 1326.0 1319.0 1320.0 1326.0 1320.0 1326.0 1323.0 7.0 4.0 4.0 10.58 1134.0 -4.0
142 FG1406.ZCE 20140114 1324.0 1323.0 1327.0 1327.0 1319.0 1324.0 1324.0 1.0 1.0 30.0 79.42 1126.0 -8.0
143 FG1406.ZCE 20140115 1332.0 1324.0 1328.0 1332.0 1328.0 1332.0 1331.0 8.0 7.0 10.0 26.62 1130.0 4.0
144 FG1406.ZCE 20140116 1326.0 1331.0 1336.0 1336.0 1326.0 1326.0 1332.0 -5.0 1.0 28.0 74.58 1116.0 -14.0
145 FG1406.ZCE 20140117 1329.0 1332.0 1320.0 1329.0 1318.0 1329.0 1324.0 -3.0 -8.0 16.0 42.38 1114.0 -2.0
146 FG1406.ZCE 20140120 1327.0 1324.0 1323.0 1328.0 1321.0 1327.0 1325.0 3.0 1.0 10.0 26.5 1114.0 0.0
147 FG1406.ZCE 20140121 1285.0 1325.0 1316.0 1318.0 1285.0 1285.0 1306.0 -40.0 -19.0 86.0 224.59 1074.0 -40.0
148 FG1406.ZCE 20140122 1291.0 1306.0 1285.0 1291.0 1280.0 1291.0 1282.0 -15.0 -24.0 72.0 184.59 1018.0 -56.0
149 FG1406.ZCE 20140123 1330.0 1282.0 1292.0 1330.0 1292.0 1330.0 1316.0 48.0 34.0 166.0 436.91 1032.0 14.0
150 FG1406.ZCE 20140124 1329.0 1316.0 1321.0 1329.0 1317.0 1329.0 1325.0 13.0 9.0 56.0 148.42 998.0 -34.0
151 FG1406.ZCE 20140127 1353.0 1325.0 1333.0 1353.0 1330.0 1353.0 1346.0 28.0 21.0 250.0 673.07 1182.0 184.0
152 FG1406.ZCE 20140128 1342.0 1346.0 1346.0 1346.0 1296.0 1342.0 1316.0 -4.0 -30.0 214.0 563.17 1002.0 -180.0
153 FG1406.ZCE 20140129 1363.0 1316.0 1302.0 1363.0 1302.0 1363.0 1354.0 47.0 38.0 94.0 254.56 1018.0 16.0
154 FG1406.ZCE 20140130 1365.0 1354.0 1376.0 1376.0 1355.0 1365.0 1359.0 11.0 5.0 48.0 130.45 988.0 -30.0
155 FG1406.ZCE 20140207 1350.0 1359.0 1349.0 1362.0 1345.0 1350.0 1352.0 -9.0 -7.0 34.0 91.94 974.0 -14.0
156 FG1406.ZCE 20140210 1357.0 1352.0 1341.0 1357.0 1339.0 1357.0 1342.0 5.0 -10.0 234.0 628.08 974.0 0.0
157 FG1406.ZCE 20140211 1358.0 1342.0 1358.0 1358.0 1358.0 1358.0 1358.0 16.0 16.0 4.0 10.86 974.0 0.0
158 FG1406.ZCE 20140212 1364.0 1358.0 1368.0 1370.0 1364.0 1364.0 1367.0 6.0 9.0 8.0 21.88 970.0 -4.0
159 FG1406.ZCE 20140213 1368.0 1367.0 1368.0 1368.0 1368.0 1368.0 1368.0 1.0 1.0 4.0 10.94 972.0 2.0
160 FG1406.ZCE 20140214 1366.0 1368.0 1366.0 1366.0 1366.0 1366.0 1366.0 -2.0 -2.0 2.0 5.46 970.0 -2.0
161 FG1406.ZCE 20140217 1382.0 1366.0 1386.0 1386.0 1370.0 1382.0 1376.0 16.0 10.0 14.0 38.54 966.0 -4.0
162 FG1406.ZCE 20140218 1368.0 1376.0 1375.0 1375.0 1368.0 1368.0 1371.0 -8.0 -5.0 26.0 71.32 968.0 2.0
163 FG1406.ZCE 20140219 1366.0 1371.0 1360.0 1373.0 1357.0 1366.0 1364.0 -5.0 -7.0 214.0 583.93 782.0 -186.0
164 FG1406.ZCE 20140220 1358.0 1364.0 1360.0 1366.0 1358.0 1358.0 1360.0 -6.0 -4.0 74.0 201.24 740.0 -42.0
165 FG1406.ZCE 20140221 1360.0 1361.0 1.0 0.0 0.0 740.0 0.0
166 FG1406.ZCE 20140224 1336.0 1361.0 1342.0 1342.0 1332.0 1336.0 1335.0 -25.0 -26.0 68.0 181.55 706.0 -34.0
167 FG1406.ZCE 20140225 1327.0 1335.0 1338.0 1341.0 1327.0 1327.0 1336.0 -8.0 1.0 44.0 117.6 692.0 -14.0
168 FG1406.ZCE 20140226 1335.0 1336.0 1335.0 1335.0 1335.0 1335.0 1335.0 -1.0 -1.0 10.0 26.7 682.0 -10.0
169 FG1406.ZCE 20140227 1324.0 1335.0 1327.0 1327.0 1318.0 1324.0 1323.0 -11.0 -12.0 50.0 132.3 700.0 18.0
170 FG1406.ZCE 20140228 1317.0 1323.0 1308.0 1323.0 1308.0 1317.0 1317.0 -6.0 -6.0 152.0 400.29 664.0 -36.0
171 FG1406.ZCE 20140303 1310.0 1317.0 1312.0 1313.0 1310.0 1310.0 1311.0 -7.0 -6.0 16.0 41.96 666.0 2.0
172 FG1406.ZCE 20140304 1309.0 1311.0 1314.0 1314.0 1302.0 1309.0 1307.0 -2.0 -4.0 30.0 78.44 676.0 10.0
173 FG1406.ZCE 20140305 1329.0 1307.0 1312.0 1359.0 1296.0 1329.0 1326.0 22.0 19.0 140.0 371.28 690.0 14.0
174 FG1406.ZCE 20140306 1328.0 1326.0 1324.0 1330.0 1324.0 1328.0 1328.0 2.0 2.0 22.0 58.45 704.0 14.0
175 FG1406.ZCE 20140307 1305.0 1328.0 1314.0 1314.0 1303.0 1305.0 1306.0 -23.0 -22.0 76.0 198.5 646.0 -58.0
176 FG1406.ZCE 20140310 1260.0 1306.0 1291.0 1300.0 1253.0 1260.0 1272.0 -46.0 -34.0 94.0 239.1 638.0 -8.0
177 FG1406.ZCE 20140311 1294.0 1272.0 1251.0 1296.0 1251.0 1294.0 1285.0 22.0 13.0 104.0 267.31 620.0 -18.0
178 FG1406.ZCE 20140312 1302.0 1285.0 1270.0 1302.0 1268.0 1302.0 1282.0 17.0 -3.0 50.0 128.22 612.0 -8.0
179 FG1406.ZCE 20140313 1296.0 1282.0 1299.0 1299.0 1296.0 1296.0 1298.0 14.0 16.0 12.0 31.15 612.0 0.0
180 FG1406.ZCE 20140314 1288.0 1298.0 1296.0 1296.0 1273.0 1288.0 1282.0 -10.0 -16.0 78.0 200.04 626.0 14.0
181 FG1406.ZCE 20140317 1266.0 1282.0 1282.0 1282.0 1266.0 1266.0 1276.0 -16.0 -6.0 70.0 178.63 600.0 -26.0
182 FG1406.ZCE 20140318 1282.0 1276.0 1272.0 1288.0 1272.0 1282.0 1277.0 6.0 1.0 28.0 71.5 586.0 -14.0
183 FG1406.ZCE 20140319 1278.0 1277.0 1278.0 1278.0 1278.0 1278.0 1278.0 1.0 1.0 4.0 10.22 586.0 0.0
184 FG1406.ZCE 20140320 1275.0 1278.0 1273.0 1285.0 1272.0 1275.0 1276.0 -3.0 -2.0 32.0 81.69 572.0 -14.0
185 FG1406.ZCE 20140321 1284.0 1276.0 1276.0 1284.0 1275.0 1284.0 1282.0 8.0 6.0 70.0 179.42 564.0 -8.0
186 FG1406.ZCE 20140324 1247.0 1282.0 1278.0 1278.0 1247.0 1247.0 1264.0 -35.0 -18.0 16.0 40.44 562.0 -2.0
187 FG1406.ZCE 20140325 1279.0 1264.0 1279.0 1279.0 1279.0 1279.0 1279.0 15.0 15.0 2.0 5.12 562.0 0.0
188 FG1406.ZCE 20140326 1242.0 1279.0 1263.0 1263.0 1227.0 1242.0 1242.0 -37.0 -37.0 68.0 168.96 566.0 4.0
189 FG1406.ZCE 20140327 1248.0 1242.0 1249.0 1249.0 1246.0 1248.0 1247.0 6.0 5.0 12.0 29.94 562.0 -4.0
190 FG1406.ZCE 20140328 1257.0 1247.0 1261.0 1262.0 1257.0 1257.0 1261.0 10.0 14.0 26.0 65.55 562.0 0.0
191 FG1406.ZCE 20140331 1263.0 1261.0 1264.0 1264.0 1263.0 1263.0 1264.0 2.0 3.0 12.0 30.32 568.0 6.0
192 FG1406.ZCE 20140401 1255.0 1264.0 1245.0 1259.0 1243.0 1255.0 1246.0 -9.0 -18.0 58.0 144.55 574.0 6.0
193 FG1406.ZCE 20140402 1261.0 1246.0 1261.0 1261.0 1261.0 1261.0 1261.0 15.0 15.0 6.0 15.13 574.0 0.0
194 FG1406.ZCE 20140403 1249.0 1261.0 1245.0 1250.0 1245.0 1249.0 1246.0 -12.0 -15.0 46.0 114.59 578.0 4.0
195 FG1406.ZCE 20140404 1235.0 1246.0 1246.0 1256.0 1234.0 1235.0 1244.0 -11.0 -2.0 68.0 169.22 582.0 4.0
196 FG1406.ZCE 20140408 1260.0 1244.0 1257.0 1269.0 1254.0 1260.0 1260.0 16.0 16.0 168.0 423.47 668.0 86.0
197 FG1406.ZCE 20140409 1257.0 1260.0 1261.0 1262.0 1257.0 1257.0 1261.0 -3.0 1.0 44.0 110.97 710.0 42.0
198 FG1406.ZCE 20140410 1261.0 1261.0 1283.0 1284.0 1253.0 1261.0 1269.0 0.0 8.0 302.0 766.67 998.0 288.0
199 FG1406.ZCE 20140411 1251.0 1269.0 1265.0 1265.0 1244.0 1251.0 1257.0 -18.0 -12.0 102.0 256.39 1058.0 60.0
200 FG1406.ZCE 20140414 1246.0 1257.0 1244.0 1248.0 1244.0 1246.0 1246.0 -11.0 -11.0 260.0 647.69 1128.0 70.0
201 FG1406.ZCE 20140415 1246.0 1246.0 1240.0 1256.0 1240.0 1246.0 1247.0 0.0 1.0 10.0 24.94 1128.0 0.0
202 FG1406.ZCE 20140416 1257.0 1247.0 1252.0 1260.0 1252.0 1257.0 1256.0 10.0 9.0 304.0 763.53 1162.0 34.0
203 FG1406.ZCE 20140417 1255.0 1256.0 1283.0 1283.0 1255.0 1255.0 1264.0 -1.0 8.0 78.0 197.18 1158.0 -4.0
204 FG1406.ZCE 20140418 1246.0 1264.0 1238.0 1249.0 1238.0 1246.0 1248.0 -18.0 -16.0 90.0 224.58 1146.0 -12.0
205 FG1406.ZCE 20140421 1242.0 1248.0 1249.0 1249.0 1235.0 1242.0 1240.0 -6.0 -8.0 104.0 257.95 1168.0 22.0
206 FG1406.ZCE 20140422 1227.0 1240.0 1228.0 1234.0 1212.0 1227.0 1224.0 -13.0 -16.0 226.0 553.13 1210.0 42.0
207 FG1406.ZCE 20140423 1233.0 1224.0 1221.0 1234.0 1220.0 1233.0 1228.0 9.0 4.0 116.0 284.99 1228.0 18.0
208 FG1406.ZCE 20140424 1236.0 1228.0 1244.0 1244.0 1236.0 1236.0 1240.0 8.0 12.0 6.0 14.88 1228.0 0.0
209 FG1406.ZCE 20140425 1241.0 1240.0 1236.0 1241.0 1235.0 1241.0 1236.0 1.0 -4.0 14.0 34.62 1228.0 0.0
210 FG1406.ZCE 20140428 1245.0 1236.0 1229.0 1245.0 1229.0 1245.0 1238.0 9.0 2.0 140.0 346.75 1228.0 0.0
211 FG1406.ZCE 20140429 1273.0 1238.0 1274.0 1275.0 1240.0 1273.0 1258.0 35.0 20.0 246.0 619.16 1136.0 -92.0
212 FG1406.ZCE 20140430 1253.0 1258.0 1249.0 1264.0 1242.0 1253.0 1250.0 -5.0 -8.0 84.0 209.98 1146.0 10.0
213 FG1406.ZCE 20140505 1240.0 1250.0 1230.0 1240.0 1230.0 1240.0 1236.0 -10.0 -14.0 26.0 64.26 1156.0 10.0
214 FG1406.ZCE 20140506 1244.0 1236.0 1239.0 1246.0 1238.0 1244.0 1243.0 8.0 7.0 96.0 238.59 1218.0 62.0
215 FG1406.ZCE 20140507 1247.0 1243.0 1241.0 1251.0 1239.0 1247.0 1247.0 4.0 4.0 30.0 74.83 1210.0 -8.0
216 FG1406.ZCE 20140508 1235.0 1247.0 1250.0 1252.0 1235.0 1235.0 1243.0 -12.0 -4.0 54.0 134.29 1192.0 -18.0
217 FG1406.ZCE 20140509 1235.0 1243.0 1238.0 1238.0 1229.0 1235.0 1235.0 -8.0 -8.0 72.0 177.8 1162.0 -30.0
218 FG1406.ZCE 20140512 1252.0 1235.0 1250.0 1252.0 1247.0 1252.0 1249.0 17.0 14.0 86.0 214.79 1158.0 -4.0
219 FG1406.ZCE 20140513 1254.0 1249.0 1243.0 1264.0 1243.0 1254.0 1254.0 5.0 5.0 54.0 135.44 1160.0 2.0
220 FG1406.ZCE 20140514 1252.0 1254.0 1252.0 1252.0 1252.0 1252.0 1252.0 -2.0 -2.0 2.0 5.01 1160.0 0.0
221 FG1406.ZCE 20140515 1251.0 1252.0 1253.0 1273.0 1249.0 1251.0 1256.0 -1.0 4.0 18.0 45.23 1162.0 2.0
222 FG1406.ZCE 20140516 1257.0 1256.0 1273.0 1273.0 1257.0 1257.0 1262.0 1.0 6.0 170.0 428.93 1136.0 -26.0
223 FG1406.ZCE 20140519 1250.0 1262.0 1236.0 1257.0 1236.0 1250.0 1246.0 -12.0 -16.0 34.0 84.7 1118.0 -18.0
224 FG1406.ZCE 20140520 1246.0 1246.0 1243.0 1252.0 1242.0 1246.0 1246.0 0.0 0.0 102.0 254.2 1068.0 -50.0
225 FG1406.ZCE 20140521 1228.0 1246.0 1246.0 1249.0 1200.0 1228.0 1219.0 -18.0 -27.0 558.0 1360.85 1070.0 2.0
226 FG1406.ZCE 20140522 1242.0 1219.0 1240.0 1249.0 1216.0 1242.0 1245.0 23.0 26.0 172.0 428.29 1108.0 38.0
227 FG1406.ZCE 20140523 1212.0 1245.0 1231.0 1235.0 1208.0 1212.0 1217.0 -33.0 -28.0 152.0 370.08 1014.0 -94.0
228 FG1406.ZCE 20140526 1210.0 1217.0 1207.0 1221.0 1207.0 1210.0 1211.0 -7.0 -6.0 108.0 261.65 908.0 -106.0
229 FG1406.ZCE 20140527 1200.0 1211.0 1200.0 1200.0 1200.0 1200.0 1200.0 -11.0 -11.0 22.0 52.8 908.0 0.0
230 FG1406.ZCE 20140528 1200.0 1200.0 1218.0 1220.0 1193.0 1200.0 1218.0 0.0 18.0 364.0 886.9 554.0 -354.0
231 FG1406.ZCE 20140529 1183.0 1218.0 1181.0 1186.0 1181.0 1183.0 1184.0 -35.0 -34.0 14.0 33.15 542.0 -12.0
232 FG1406.ZCE 20140530 1136.0 1184.0 1150.0 1151.0 1136.0 1136.0 1145.0 -48.0 -39.0 70.0 160.3 500.0 -42.0
233 FG1406.ZCE 20140603 1099.0 1145.0 1099.0 1099.0 1099.0 1099.0 1099.0 -46.0 -46.0 2.0 4.4 500.0 0.0
234 FG1406.ZCE 20140604 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
235 FG1406.ZCE 20140605 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
236 FG1406.ZCE 20140606 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
237 FG1406.ZCE 20140609 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
238 FG1406.ZCE 20140610 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
239 FG1406.ZCE 20140611 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
240 FG1406.ZCE 20140612 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
241 FG1406.ZCE 20140613 1099.0 1099.0 0.0 0.0 0.0 500.0 0.0
242 FG1406.ZCE 20140616 1099.0 1099.0 0.0 0.0 0.0 0.0 -500.0
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
data/FG/FG1408.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
FG1408.ZCE,20130815,,1490.0,,,,,1490.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130816,1454.0,1490.0,1520.0,1520.0,1445.0,1454.0,1485.0,-36.0,-5.0,12.0,35.63,0.0,0.0,
FG1408.ZCE,20130819,,1485.0,,,,,1486.0,,1.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130820,,1486.0,,,,,1486.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130821,,1486.0,,,,,1486.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130822,,1486.0,,,,,1486.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130823,1463.0,1486.0,1493.0,1493.0,1463.0,1463.0,1478.0,-23.0,-8.0,4.0,11.82,0.0,0.0,
FG1408.ZCE,20130826,,1478.0,,,,,1480.0,,2.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130827,,1480.0,,,,,1480.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130828,,1480.0,,,,,1480.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130829,1435.0,1480.0,1463.0,1463.0,1431.0,1435.0,1450.0,-45.0,-30.0,12.0,34.8,0.0,0.0,
FG1408.ZCE,20130830,1432.0,1450.0,1461.0,1462.0,1432.0,1432.0,1447.0,-18.0,-3.0,28.0,81.02,0.0,0.0,
FG1408.ZCE,20130902,,1447.0,,,,,1447.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130903,,1447.0,,,,,1447.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130904,,1447.0,,,,,1443.0,,-4.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130905,1430.0,1443.0,1425.0,1460.0,1425.0,1430.0,1444.0,-13.0,1.0,24.0,69.29,0.0,0.0,
FG1408.ZCE,20130906,,1444.0,,,,,1443.0,,-1.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130909,,1443.0,,,,,1443.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130910,,1443.0,,,,,1443.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130911,1435.0,1443.0,1469.0,1469.0,1435.0,1435.0,1452.0,-8.0,9.0,4.0,11.62,0.0,0.0,
FG1408.ZCE,20130912,,1452.0,,,,,1452.0,,0.0,0.0,0.0,0.0,0.0,
FG1408.ZCE,20130913,1431.0,1452.0,1427.0,1431.0,1427.0,1431.0,1429.0,-21.0,-23.0,4.0,11.43,2.0,2.0,
FG1408.ZCE,20130916,1464.0,1429.0,1456.0,1475.0,1456.0,1464.0,1473.0,35.0,44.0,276.0,813.2,200.0,198.0,
FG1408.ZCE,20130917,1436.0,1473.0,1458.0,1458.0,1432.0,1436.0,1438.0,-37.0,-35.0,82.0,235.79,200.0,0.0,
FG1408.ZCE,20130918,1430.0,1438.0,1426.0,1430.0,1420.0,1430.0,1426.0,-8.0,-12.0,58.0,165.45,200.0,0.0,
FG1408.ZCE,20130923,1432.0,1426.0,1429.0,1432.0,1426.0,1432.0,1429.0,6.0,3.0,22.0,62.86,196.0,-4.0,
FG1408.ZCE,20130924,1431.0,1429.0,1431.0,1431.0,1431.0,1431.0,1431.0,2.0,2.0,2.0,5.72,196.0,0.0,
FG1408.ZCE,20130925,1426.0,1431.0,1438.0,1445.0,1426.0,1426.0,1435.0,-5.0,4.0,38.0,109.04,196.0,0.0,
FG1408.ZCE,20130926,1425.0,1435.0,1426.0,1427.0,1413.0,1425.0,1419.0,-10.0,-16.0,20.0,56.77,196.0,0.0,
FG1408.ZCE,20130927,1411.0,1419.0,1413.0,1424.0,1409.0,1411.0,1414.0,-8.0,-5.0,48.0,135.78,196.0,0.0,
FG1408.ZCE,20130930,1408.0,1414.0,1407.0,1408.0,1407.0,1408.0,1408.0,-6.0,-6.0,4.0,11.26,196.0,0.0,
FG1408.ZCE,20131008,1406.0,1408.0,1394.0,1406.0,1392.0,1406.0,1399.0,-2.0,-9.0,36.0,100.74,196.0,0.0,
FG1408.ZCE,20131009,1418.0,1399.0,1418.0,1418.0,1418.0,1418.0,1418.0,19.0,19.0,2.0,5.67,196.0,0.0,
FG1408.ZCE,20131010,1412.0,1418.0,1413.0,1414.0,1411.0,1412.0,1413.0,-6.0,-5.0,16.0,45.21,196.0,0.0,
FG1408.ZCE,20131011,1414.0,1413.0,1420.0,1420.0,1414.0,1414.0,1417.0,1.0,4.0,8.0,22.66,196.0,0.0,
FG1408.ZCE,20131014,1409.0,1417.0,1403.0,1409.0,1402.0,1409.0,1406.0,-8.0,-11.0,8.0,22.49,196.0,0.0,
FG1408.ZCE,20131015,1410.0,1406.0,1419.0,1428.0,1410.0,1410.0,1418.0,4.0,12.0,8.0,22.69,198.0,2.0,
FG1408.ZCE,20131016,1396.0,1418.0,1407.0,1409.0,1396.0,1396.0,1404.0,-22.0,-14.0,22.0,61.76,196.0,-2.0,
FG1408.ZCE,20131017,,1404.0,,,,,1386.0,,-18.0,0.0,0.0,196.0,0.0,
FG1408.ZCE,20131018,1381.0,1386.0,1381.0,1381.0,1381.0,1381.0,1381.0,-5.0,-5.0,4.0,11.05,196.0,0.0,
FG1408.ZCE,20131021,1398.0,1381.0,1383.0,1398.0,1383.0,1398.0,1388.0,17.0,7.0,10.0,27.76,196.0,0.0,
FG1408.ZCE,20131022,1390.0,1388.0,1396.0,1396.0,1390.0,1390.0,1393.0,2.0,5.0,8.0,22.29,196.0,0.0,
FG1408.ZCE,20131023,1389.0,1393.0,1389.0,1389.0,1389.0,1389.0,1389.0,-4.0,-4.0,2.0,5.56,196.0,0.0,
FG1408.ZCE,20131024,1385.0,1389.0,1385.0,1385.0,1385.0,1385.0,1385.0,-4.0,-4.0,2.0,5.54,196.0,0.0,
FG1408.ZCE,20131025,1381.0,1385.0,1389.0,1389.0,1381.0,1381.0,1385.0,-4.0,0.0,6.0,16.62,196.0,0.0,
FG1408.ZCE,20131028,1372.0,1385.0,1372.0,1372.0,1372.0,1372.0,1372.0,-13.0,-13.0,2.0,5.49,196.0,0.0,
FG1408.ZCE,20131029,1373.0,1372.0,1373.0,1373.0,1373.0,1373.0,1373.0,1.0,1.0,2.0,5.49,196.0,0.0,
FG1408.ZCE,20131030,,1373.0,,,,,1384.0,,11.0,0.0,0.0,196.0,0.0,
FG1408.ZCE,20131031,1398.0,1384.0,1384.0,1398.0,1384.0,1398.0,1395.0,14.0,11.0,16.0,44.64,202.0,6.0,
FG1408.ZCE,20131101,1399.0,1395.0,1399.0,1399.0,1399.0,1399.0,1399.0,4.0,4.0,2.0,5.6,202.0,0.0,
FG1408.ZCE,20131104,,1399.0,,,,,1399.0,,0.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20131105,1400.0,1399.0,1403.0,1403.0,1400.0,1400.0,1402.0,1.0,3.0,14.0,39.25,202.0,0.0,
FG1408.ZCE,20131106,1398.0,1402.0,1403.0,1403.0,1396.0,1398.0,1400.0,-4.0,-2.0,22.0,61.62,202.0,0.0,
FG1408.ZCE,20131107,1403.0,1400.0,1403.0,1403.0,1403.0,1403.0,1403.0,3.0,3.0,2.0,5.61,202.0,0.0,
FG1408.ZCE,20131108,1396.0,1403.0,1400.0,1400.0,1396.0,1396.0,1397.0,-7.0,-6.0,10.0,27.94,196.0,-6.0,
FG1408.ZCE,20131111,1395.0,1397.0,1400.0,1400.0,1395.0,1395.0,1398.0,-2.0,1.0,40.0,111.8,198.0,2.0,
FG1408.ZCE,20131112,1393.0,1398.0,1391.0,1393.0,1388.0,1393.0,1391.0,-5.0,-7.0,16.0,44.5,202.0,4.0,
FG1408.ZCE,20131113,1393.0,1391.0,1391.0,1393.0,1390.0,1393.0,1391.0,2.0,0.0,12.0,33.38,200.0,-2.0,
FG1408.ZCE,20131114,1387.0,1391.0,1390.0,1390.0,1387.0,1387.0,1389.0,-4.0,-2.0,4.0,11.11,196.0,-4.0,
FG1408.ZCE,20131115,1397.0,1389.0,1394.0,1397.0,1394.0,1397.0,1396.0,8.0,7.0,22.0,61.43,196.0,0.0,
FG1408.ZCE,20131118,1384.0,1396.0,1386.0,1386.0,1383.0,1384.0,1385.0,-12.0,-11.0,10.0,27.69,194.0,-2.0,
FG1408.ZCE,20131119,1391.0,1385.0,1391.0,1392.0,1391.0,1391.0,1392.0,6.0,7.0,12.0,33.4,194.0,0.0,
FG1408.ZCE,20131120,1393.0,1392.0,1396.0,1396.0,1393.0,1393.0,1395.0,1.0,3.0,10.0,27.91,194.0,0.0,
FG1408.ZCE,20131121,,1395.0,,,,,1391.0,,-4.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131122,,1391.0,,,,,1392.0,,1.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131125,1401.0,1392.0,1399.0,1403.0,1399.0,1401.0,1401.0,9.0,9.0,8.0,22.41,194.0,0.0,
FG1408.ZCE,20131126,,1401.0,,,,,1404.0,,3.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131127,1403.0,1404.0,1403.0,1403.0,1403.0,1403.0,1403.0,-1.0,-1.0,2.0,5.61,194.0,0.0,
FG1408.ZCE,20131128,,1403.0,,,,,1403.0,,0.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131129,,1403.0,,,,,1403.0,,0.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131202,,1403.0,,,,,1406.0,,3.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131203,1410.0,1406.0,1412.0,1412.0,1410.0,1410.0,1411.0,4.0,5.0,4.0,11.29,194.0,0.0,
FG1408.ZCE,20131204,1414.0,1411.0,1414.0,1414.0,1414.0,1414.0,1414.0,3.0,3.0,2.0,5.66,196.0,2.0,
FG1408.ZCE,20131205,,1414.0,,,,,1409.0,,-5.0,0.0,0.0,196.0,0.0,
FG1408.ZCE,20131206,1404.0,1409.0,1401.0,1404.0,1401.0,1404.0,1403.0,-5.0,-6.0,4.0,11.22,194.0,-2.0,
FG1408.ZCE,20131209,,1403.0,,,,,1408.0,,5.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131210,,1408.0,,,,,1408.0,,0.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131211,,1408.0,,,,,1410.0,,2.0,0.0,0.0,194.0,0.0,
FG1408.ZCE,20131212,1443.0,1410.0,1422.0,1452.0,1422.0,1443.0,1442.0,33.0,32.0,24.0,69.22,196.0,2.0,
FG1408.ZCE,20131213,1421.0,1442.0,1436.0,1436.0,1419.0,1421.0,1428.0,-21.0,-14.0,30.0,85.69,196.0,0.0,
FG1408.ZCE,20131216,1418.0,1428.0,1430.0,1430.0,1416.0,1418.0,1419.0,-10.0,-9.0,36.0,102.16,200.0,4.0,
FG1408.ZCE,20131217,1421.0,1419.0,1418.0,1421.0,1417.0,1421.0,1419.0,2.0,0.0,16.0,45.41,198.0,-2.0,
FG1408.ZCE,20131218,1421.0,1419.0,1416.0,1421.0,1416.0,1421.0,1419.0,2.0,0.0,4.0,11.35,198.0,0.0,
FG1408.ZCE,20131219,1423.0,1419.0,1426.0,1426.0,1423.0,1423.0,1424.0,4.0,5.0,8.0,22.79,196.0,-2.0,
FG1408.ZCE,20131220,1416.0,1424.0,1418.0,1418.0,1406.0,1416.0,1416.0,-8.0,-8.0,48.0,135.9,196.0,0.0,
FG1408.ZCE,20131223,,1416.0,,,,,1412.0,,-4.0,0.0,0.0,196.0,0.0,
FG1408.ZCE,20131224,,1412.0,,,,,1412.0,,0.0,0.0,0.0,196.0,0.0,
FG1408.ZCE,20131225,1418.0,1412.0,1412.0,1418.0,1411.0,1418.0,1416.0,6.0,4.0,16.0,45.3,206.0,10.0,
FG1408.ZCE,20131226,,1416.0,,,,,1415.0,,-1.0,0.0,0.0,206.0,0.0,
FG1408.ZCE,20131227,1416.0,1415.0,1416.0,1416.0,1416.0,1416.0,1416.0,1.0,1.0,2.0,5.66,206.0,0.0,
FG1408.ZCE,20131230,1412.0,1416.0,1416.0,1416.0,1412.0,1412.0,1415.0,-4.0,-1.0,14.0,39.62,198.0,-8.0,
FG1408.ZCE,20131231,1393.0,1415.0,1411.0,1411.0,1392.0,1393.0,1397.0,-22.0,-18.0,42.0,117.32,196.0,-2.0,
FG1408.ZCE,20140102,1381.0,1397.0,1386.0,1386.0,1381.0,1381.0,1383.0,-16.0,-14.0,10.0,27.66,196.0,0.0,
FG1408.ZCE,20140103,1376.0,1383.0,1371.0,1377.0,1370.0,1376.0,1373.0,-7.0,-10.0,22.0,60.42,196.0,0.0,
FG1408.ZCE,20140106,1345.0,1373.0,1377.0,1377.0,1345.0,1345.0,1369.0,-28.0,-4.0,26.0,71.18,198.0,2.0,
FG1408.ZCE,20140107,1321.0,1369.0,1321.0,1321.0,1321.0,1321.0,1321.0,-48.0,-48.0,4.0,10.57,198.0,0.0,
FG1408.ZCE,20140108,1325.0,1321.0,1325.0,1325.0,1325.0,1325.0,1325.0,4.0,4.0,2.0,5.3,198.0,0.0,
FG1408.ZCE,20140109,1334.0,1325.0,1333.0,1334.0,1332.0,1334.0,1333.0,9.0,8.0,14.0,37.32,200.0,2.0,
FG1408.ZCE,20140110,,1333.0,,,,,1333.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140113,,1333.0,,,,,1333.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140114,1346.0,1333.0,1346.0,1346.0,1346.0,1346.0,1346.0,13.0,13.0,2.0,5.38,200.0,0.0,
FG1408.ZCE,20140115,1349.0,1346.0,1347.0,1352.0,1347.0,1349.0,1350.0,3.0,4.0,38.0,102.6,196.0,-4.0,
FG1408.ZCE,20140116,1341.0,1350.0,1352.0,1353.0,1341.0,1341.0,1350.0,-9.0,0.0,16.0,43.21,196.0,0.0,
FG1408.ZCE,20140117,1335.0,1350.0,1335.0,1335.0,1335.0,1335.0,1335.0,-15.0,-15.0,2.0,5.34,196.0,0.0,
FG1408.ZCE,20140120,1338.0,1335.0,1340.0,1340.0,1338.0,1338.0,1339.0,3.0,4.0,4.0,10.71,196.0,0.0,
FG1408.ZCE,20140121,1335.0,1339.0,1335.0,1335.0,1335.0,1335.0,1335.0,-4.0,-4.0,28.0,74.76,196.0,0.0,
FG1408.ZCE,20140122,1319.0,1335.0,1320.0,1320.0,1319.0,1319.0,1319.0,-16.0,-16.0,6.0,15.83,196.0,0.0,
FG1408.ZCE,20140123,1338.0,1319.0,1318.0,1339.0,1318.0,1338.0,1326.0,19.0,7.0,16.0,42.43,196.0,0.0,
FG1408.ZCE,20140124,1354.0,1326.0,1349.0,1354.0,1348.0,1354.0,1350.0,28.0,24.0,18.0,48.6,196.0,0.0,
FG1408.ZCE,20140127,1368.0,1350.0,1368.0,1368.0,1368.0,1368.0,1368.0,18.0,18.0,2.0,5.47,196.0,0.0,
FG1408.ZCE,20140128,,1368.0,,,,,1364.0,,-4.0,0.0,0.0,196.0,0.0,
FG1408.ZCE,20140129,1383.0,1364.0,1359.0,1383.0,1359.0,1383.0,1379.0,19.0,15.0,26.0,71.72,200.0,4.0,
FG1408.ZCE,20140130,1400.0,1379.0,1381.0,1400.0,1381.0,1400.0,1384.0,21.0,5.0,16.0,44.27,200.0,0.0,
FG1408.ZCE,20140207,1377.0,1384.0,1386.0,1386.0,1375.0,1377.0,1380.0,-7.0,-4.0,10.0,27.59,198.0,-2.0,
FG1408.ZCE,20140210,,1380.0,,,,,1380.0,,0.0,0.0,0.0,198.0,0.0,
FG1408.ZCE,20140211,,1380.0,,,,,1382.0,,2.0,0.0,0.0,198.0,0.0,
FG1408.ZCE,20140212,1396.0,1382.0,1394.0,1396.0,1386.0,1396.0,1392.0,14.0,10.0,12.0,33.42,198.0,0.0,
FG1408.ZCE,20140213,,1392.0,,,,,1394.0,,2.0,0.0,0.0,198.0,0.0,
FG1408.ZCE,20140214,1395.0,1394.0,1395.0,1395.0,1395.0,1395.0,1395.0,1.0,1.0,2.0,5.58,198.0,0.0,
FG1408.ZCE,20140217,1409.0,1395.0,1400.0,1409.0,1400.0,1409.0,1403.0,14.0,8.0,6.0,16.84,196.0,-2.0,
FG1408.ZCE,20140218,1387.0,1403.0,1387.0,1387.0,1387.0,1387.0,1387.0,-16.0,-16.0,4.0,11.1,196.0,0.0,
FG1408.ZCE,20140219,1390.0,1387.0,1395.0,1396.0,1385.0,1390.0,1390.0,3.0,3.0,16.0,44.49,196.0,0.0,
FG1408.ZCE,20140220,1389.0,1390.0,1389.0,1389.0,1389.0,1389.0,1389.0,-1.0,-1.0,2.0,5.56,196.0,0.0,
FG1408.ZCE,20140221,1382.0,1389.0,1382.0,1382.0,1382.0,1382.0,1382.0,-7.0,-7.0,4.0,11.06,196.0,0.0,
FG1408.ZCE,20140224,1352.0,1382.0,1378.0,1378.0,1347.0,1352.0,1353.0,-30.0,-29.0,36.0,97.45,198.0,2.0,
FG1408.ZCE,20140225,1354.0,1353.0,1354.0,1354.0,1354.0,1354.0,1354.0,1.0,1.0,2.0,5.42,196.0,-2.0,
FG1408.ZCE,20140226,1356.0,1354.0,1353.0,1356.0,1353.0,1356.0,1355.0,2.0,1.0,8.0,21.68,196.0,0.0,
FG1408.ZCE,20140227,1341.0,1355.0,1347.0,1347.0,1338.0,1341.0,1340.0,-14.0,-15.0,34.0,91.11,220.0,24.0,
FG1408.ZCE,20140228,1338.0,1340.0,1316.0,1341.0,1287.0,1338.0,1316.0,-2.0,-24.0,666.0,1752.27,196.0,-24.0,
FG1408.ZCE,20140303,1325.0,1316.0,1331.0,1331.0,1325.0,1325.0,1327.0,9.0,11.0,16.0,42.45,196.0,0.0,
FG1408.ZCE,20140304,1327.0,1327.0,1318.0,1327.0,1317.0,1327.0,1320.0,0.0,-7.0,14.0,36.96,196.0,0.0,
FG1408.ZCE,20140305,1339.0,1320.0,1343.0,1344.0,1334.0,1339.0,1341.0,19.0,21.0,32.0,85.8,198.0,2.0,
FG1408.ZCE,20140306,1338.0,1341.0,1338.0,1340.0,1338.0,1338.0,1339.0,-3.0,-2.0,18.0,48.2,200.0,2.0,
FG1408.ZCE,20140307,1322.0,1339.0,1325.0,1325.0,1322.0,1322.0,1323.0,-17.0,-16.0,12.0,31.74,206.0,6.0,
FG1408.ZCE,20140310,1277.0,1323.0,1303.0,1307.0,1270.0,1277.0,1280.0,-46.0,-43.0,36.0,92.14,206.0,0.0,
FG1408.ZCE,20140311,1274.0,1280.0,1270.0,1274.0,1265.0,1274.0,1268.0,-6.0,-12.0,10.0,25.36,204.0,-2.0,
FG1408.ZCE,20140312,1271.0,1268.0,1279.0,1279.0,1271.0,1271.0,1276.0,3.0,8.0,6.0,15.31,202.0,-2.0,
FG1408.ZCE,20140313,,1276.0,,,,,1293.0,,17.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140314,1284.0,1293.0,1284.0,1284.0,1284.0,1284.0,1284.0,-9.0,-9.0,4.0,10.27,200.0,-2.0,
FG1408.ZCE,20140317,1271.0,1284.0,1285.0,1285.0,1271.0,1271.0,1279.0,-13.0,-5.0,24.0,61.4,196.0,-4.0,
FG1408.ZCE,20140318,1291.0,1279.0,1282.0,1291.0,1282.0,1291.0,1287.0,12.0,8.0,4.0,10.29,196.0,0.0,
FG1408.ZCE,20140319,1283.0,1287.0,1285.0,1288.0,1279.0,1283.0,1285.0,-4.0,-2.0,24.0,61.68,196.0,0.0,
FG1408.ZCE,20140320,1275.0,1285.0,1283.0,1286.0,1273.0,1275.0,1278.0,-10.0,-7.0,32.0,81.79,196.0,0.0,
FG1408.ZCE,20140321,1274.0,1278.0,1276.0,1281.0,1274.0,1274.0,1276.0,-4.0,-2.0,18.0,45.94,196.0,0.0,
FG1408.ZCE,20140324,1257.0,1276.0,1259.0,1259.0,1256.0,1257.0,1257.0,-19.0,-19.0,8.0,20.11,200.0,4.0,
FG1408.ZCE,20140325,1260.0,1257.0,1260.0,1260.0,1260.0,1260.0,1260.0,3.0,3.0,4.0,10.08,198.0,-2.0,
FG1408.ZCE,20140326,1263.0,1260.0,1256.0,1263.0,1256.0,1263.0,1260.0,3.0,0.0,4.0,10.08,196.0,-2.0,
FG1408.ZCE,20140327,1256.0,1260.0,1239.0,1256.0,1239.0,1256.0,1247.0,-4.0,-13.0,6.0,14.96,198.0,2.0,
FG1408.ZCE,20140328,1262.0,1247.0,1255.0,1262.0,1255.0,1262.0,1259.0,15.0,12.0,44.0,110.75,200.0,2.0,
FG1408.ZCE,20140331,,1259.0,,,,,1262.0,,3.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140401,1264.0,1262.0,1260.0,1270.0,1260.0,1264.0,1265.0,2.0,3.0,24.0,60.73,210.0,10.0,
FG1408.ZCE,20140402,1258.0,1265.0,1267.0,1267.0,1258.0,1258.0,1264.0,-7.0,-1.0,8.0,20.22,208.0,-2.0,
FG1408.ZCE,20140403,1248.0,1264.0,1249.0,1254.0,1247.0,1248.0,1250.0,-16.0,-14.0,8.0,19.99,206.0,-2.0,
FG1408.ZCE,20140404,1257.0,1250.0,1251.0,1257.0,1251.0,1257.0,1254.0,7.0,4.0,4.0,10.03,206.0,0.0,
FG1408.ZCE,20140408,1281.0,1254.0,1269.0,1281.0,1269.0,1281.0,1274.0,27.0,20.0,34.0,86.66,208.0,2.0,
FG1408.ZCE,20140409,1276.0,1274.0,1276.0,1276.0,1276.0,1276.0,1276.0,2.0,2.0,2.0,5.1,206.0,-2.0,
FG1408.ZCE,20140410,1270.0,1276.0,1274.0,1276.0,1270.0,1270.0,1274.0,-6.0,-2.0,58.0,147.78,226.0,20.0,
FG1408.ZCE,20140411,1251.0,1274.0,1268.0,1268.0,1251.0,1251.0,1261.0,-23.0,-13.0,8.0,20.18,222.0,-4.0,
FG1408.ZCE,20140414,1256.0,1261.0,1245.0,1256.0,1241.0,1256.0,1248.0,-5.0,-13.0,28.0,69.89,226.0,4.0,
FG1408.ZCE,20140415,,1248.0,,,,,1248.0,,0.0,0.0,0.0,226.0,0.0,
FG1408.ZCE,20140416,1262.0,1248.0,1252.0,1262.0,1252.0,1262.0,1259.0,14.0,11.0,6.0,15.1,224.0,-2.0,
FG1408.ZCE,20140417,1256.0,1259.0,1262.0,1267.0,1256.0,1256.0,1260.0,-3.0,1.0,10.0,25.21,220.0,-4.0,
FG1408.ZCE,20140418,1248.0,1260.0,1250.0,1251.0,1246.0,1248.0,1248.0,-12.0,-12.0,20.0,49.91,212.0,-8.0,
FG1408.ZCE,20140421,1248.0,1248.0,1249.0,1249.0,1239.0,1248.0,1245.0,0.0,-3.0,14.0,34.85,210.0,-2.0,
FG1408.ZCE,20140422,1229.0,1245.0,1213.0,1229.0,1213.0,1229.0,1221.0,-16.0,-24.0,4.0,9.77,210.0,0.0,
FG1408.ZCE,20140423,1214.0,1221.0,1233.0,1245.0,1214.0,1214.0,1234.0,-7.0,13.0,36.0,88.88,202.0,-8.0,
FG1408.ZCE,20140424,,1234.0,,,,,1234.0,,0.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140425,,1234.0,,,,,1234.0,,0.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140428,,1234.0,,,,,1234.0,,0.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140429,,1234.0,,,,,1239.0,,5.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140430,,1239.0,,,,,1239.0,,0.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140505,,1239.0,,,,,1239.0,,0.0,0.0,0.0,202.0,0.0,
FG1408.ZCE,20140506,1240.0,1239.0,1239.0,1240.0,1239.0,1240.0,1240.0,1.0,1.0,4.0,9.92,200.0,-2.0,
FG1408.ZCE,20140507,,1240.0,,,,,1211.0,,-29.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140508,,1211.0,,,,,1211.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140509,,1211.0,,,,,1211.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140512,,1211.0,,,,,1213.0,,2.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140513,,1213.0,,,,,1213.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140514,,1213.0,,,,,1213.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140515,,1213.0,,,,,1213.0,,0.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140516,1214.0,1213.0,1214.0,1214.0,1214.0,1214.0,1214.0,1.0,1.0,4.0,9.71,200.0,0.0,
FG1408.ZCE,20140519,,1214.0,,,,,1208.0,,-6.0,0.0,0.0,200.0,0.0,
FG1408.ZCE,20140520,1170.0,1208.0,1177.0,1177.0,1170.0,1170.0,1171.0,-38.0,-37.0,22.0,51.51,192.0,-8.0,
FG1408.ZCE,20140521,,1171.0,,,,,1171.0,,0.0,0.0,0.0,192.0,0.0,
FG1408.ZCE,20140522,,1171.0,,,,,1171.0,,0.0,0.0,0.0,192.0,0.0,
FG1408.ZCE,20140523,1172.0,1171.0,1139.0,1172.0,1139.0,1172.0,1156.0,1.0,-15.0,12.0,27.73,194.0,2.0,
FG1408.ZCE,20140526,1172.0,1156.0,1159.0,1172.0,1159.0,1172.0,1166.0,16.0,10.0,4.0,9.32,192.0,-2.0,
FG1408.ZCE,20140527,,1166.0,,,,,1166.0,,0.0,0.0,0.0,192.0,0.0,
FG1408.ZCE,20140528,1150.0,1166.0,1153.0,1153.0,1150.0,1150.0,1153.0,-16.0,-13.0,176.0,405.84,18.0,-174.0,
FG1408.ZCE,20140529,,1153.0,,,,,1141.0,,-12.0,0.0,0.0,18.0,0.0,
FG1408.ZCE,20140530,1099.0,1141.0,1099.0,1099.0,1099.0,1099.0,1099.0,-42.0,-42.0,2.0,4.4,18.0,0.0,
FG1408.ZCE,20140603,1083.0,1099.0,1093.0,1093.0,1083.0,1083.0,1090.0,-16.0,-9.0,8.0,17.44,26.0,8.0,
FG1408.ZCE,20140604,1084.0,1090.0,1096.0,1096.0,1084.0,1084.0,1090.0,-6.0,0.0,4.0,8.72,26.0,0.0,
FG1408.ZCE,20140605,,1090.0,,,,,1090.0,,0.0,0.0,0.0,26.0,0.0,
FG1408.ZCE,20140606,,1090.0,,,,,1090.0,,0.0,0.0,0.0,26.0,0.0,
FG1408.ZCE,20140609,1077.0,1090.0,1083.0,1083.0,1077.0,1077.0,1080.0,-13.0,-10.0,4.0,8.64,22.0,-4.0,
FG1408.ZCE,20140610,1074.0,1080.0,1074.0,1074.0,1074.0,1074.0,1074.0,-6.0,-6.0,4.0,8.59,18.0,-4.0,
FG1408.ZCE,20140611,,1074.0,,,,,1064.0,,-10.0,0.0,0.0,18.0,0.0,
FG1408.ZCE,20140612,,1064.0,,,,,1064.0,,0.0,0.0,0.0,18.0,0.0,
FG1408.ZCE,20140613,,1064.0,,,,,1064.0,,0.0,0.0,0.0,18.0,0.0,
FG1408.ZCE,20140616,1043.0,1064.0,1067.0,1067.0,1043.0,1043.0,1055.0,-21.0,-9.0,4.0,8.44,16.0,-2.0,
FG1408.ZCE,20140617,,1055.0,,,,,1055.0,,0.0,0.0,0.0,16.0,0.0,
FG1408.ZCE,20140618,,1055.0,,,,,1055.0,,0.0,0.0,0.0,16.0,0.0,
FG1408.ZCE,20140619,1057.0,1055.0,1056.0,1057.0,1056.0,1057.0,1056.0,2.0,1.0,6.0,12.68,16.0,0.0,
FG1408.ZCE,20140620,1058.0,1056.0,1058.0,1058.0,1058.0,1058.0,1058.0,2.0,2.0,2.0,4.23,16.0,0.0,
FG1408.ZCE,20140623,1085.0,1058.0,1082.0,1085.0,1066.0,1085.0,1080.0,27.0,22.0,16.0,34.54,16.0,0.0,
FG1408.ZCE,20140624,1049.0,1080.0,1051.0,1066.0,1048.0,1049.0,1054.0,-31.0,-26.0,8.0,16.86,18.0,2.0,
FG1408.ZCE,20140625,1068.0,1054.0,1068.0,1068.0,1068.0,1068.0,1068.0,14.0,14.0,4.0,8.54,18.0,0.0,
FG1408.ZCE,20140626,1070.0,1068.0,1052.0,1088.0,1052.0,1070.0,1076.0,2.0,8.0,136.0,292.61,42.0,24.0,
FG1408.ZCE,20140627,1067.0,1076.0,1071.0,1071.0,1067.0,1067.0,1068.0,-9.0,-8.0,8.0,17.09,34.0,-8.0,
FG1408.ZCE,20140630,,1068.0,,,,,1065.0,,-3.0,0.0,0.0,34.0,0.0,
FG1408.ZCE,20140701,1073.0,1065.0,1082.0,1083.0,1065.0,1073.0,1073.0,8.0,8.0,34.0,72.97,16.0,-18.0,
FG1408.ZCE,20140702,1102.0,1073.0,1116.0,1116.0,1102.0,1102.0,1109.0,29.0,36.0,4.0,8.87,18.0,2.0,
FG1408.ZCE,20140703,1136.0,1109.0,1075.0,1136.0,1075.0,1136.0,1106.0,27.0,-3.0,8.0,17.69,20.0,2.0,
FG1408.ZCE,20140704,,1106.0,,,,,1106.0,,0.0,0.0,0.0,20.0,0.0,
FG1408.ZCE,20140707,,1106.0,,,,,1106.0,,0.0,0.0,0.0,20.0,0.0,
FG1408.ZCE,20140708,,1106.0,,,,,1106.0,,0.0,0.0,0.0,20.0,0.0,
FG1408.ZCE,20140709,,1106.0,,,,,1106.0,,0.0,0.0,0.0,20.0,0.0,
FG1408.ZCE,20140710,,1106.0,,,,,1106.0,,0.0,0.0,0.0,20.0,0.0,
FG1408.ZCE,20140711,1061.0,1106.0,1109.0,1109.0,1061.0,1061.0,1093.0,-45.0,-13.0,6.0,13.12,18.0,-2.0,
FG1408.ZCE,20140714,,1093.0,,,,,1093.0,,0.0,0.0,0.0,18.0,0.0,
FG1408.ZCE,20140715,,1093.0,,,,,1093.0,,0.0,0.0,0.0,18.0,0.0,
FG1408.ZCE,20140716,1090.0,1093.0,1095.0,1095.0,1090.0,1090.0,1094.0,-3.0,1.0,8.0,17.5,14.0,-4.0,
FG1408.ZCE,20140717,,1094.0,,,,,1094.0,,0.0,0.0,0.0,14.0,0.0,
FG1408.ZCE,20140718,,1094.0,,,,,1094.0,,0.0,0.0,0.0,14.0,0.0,
FG1408.ZCE,20140721,1094.0,1094.0,1094.0,1094.0,1094.0,1094.0,1094.0,0.0,0.0,2.0,4.38,12.0,-2.0,
FG1408.ZCE,20140722,,1094.0,,,,,1094.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140723,,1094.0,,,,,1093.0,,-1.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140724,,1093.0,,,,,1093.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140725,,1093.0,,,,,1093.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140728,,1093.0,,,,,1093.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140729,,1093.0,,,,,1093.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140730,,1093.0,,,,,1049.0,,-44.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140731,1020.0,1049.0,1050.0,1050.0,1020.0,1020.0,1037.0,-29.0,-12.0,14.0,29.04,12.0,0.0,
FG1408.ZCE,20140801,1070.0,1037.0,1070.0,1070.0,1070.0,1070.0,1070.0,33.0,33.0,10.0,21.4,12.0,0.0,
FG1408.ZCE,20140804,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140805,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140806,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140807,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140808,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140811,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140812,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140813,,1070.0,,,,,1070.0,,0.0,0.0,0.0,12.0,0.0,
FG1408.ZCE,20140814,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,-12.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1408.ZCE 20130815 1490.0 1490.0 0.0 0.0 0.0 0.0 0.0
3 FG1408.ZCE 20130816 1454.0 1490.0 1520.0 1520.0 1445.0 1454.0 1485.0 -36.0 -5.0 12.0 35.63 0.0 0.0
4 FG1408.ZCE 20130819 1485.0 1486.0 1.0 0.0 0.0 0.0 0.0
5 FG1408.ZCE 20130820 1486.0 1486.0 0.0 0.0 0.0 0.0 0.0
6 FG1408.ZCE 20130821 1486.0 1486.0 0.0 0.0 0.0 0.0 0.0
7 FG1408.ZCE 20130822 1486.0 1486.0 0.0 0.0 0.0 0.0 0.0
8 FG1408.ZCE 20130823 1463.0 1486.0 1493.0 1493.0 1463.0 1463.0 1478.0 -23.0 -8.0 4.0 11.82 0.0 0.0
9 FG1408.ZCE 20130826 1478.0 1480.0 2.0 0.0 0.0 0.0 0.0
10 FG1408.ZCE 20130827 1480.0 1480.0 0.0 0.0 0.0 0.0 0.0
11 FG1408.ZCE 20130828 1480.0 1480.0 0.0 0.0 0.0 0.0 0.0
12 FG1408.ZCE 20130829 1435.0 1480.0 1463.0 1463.0 1431.0 1435.0 1450.0 -45.0 -30.0 12.0 34.8 0.0 0.0
13 FG1408.ZCE 20130830 1432.0 1450.0 1461.0 1462.0 1432.0 1432.0 1447.0 -18.0 -3.0 28.0 81.02 0.0 0.0
14 FG1408.ZCE 20130902 1447.0 1447.0 0.0 0.0 0.0 0.0 0.0
15 FG1408.ZCE 20130903 1447.0 1447.0 0.0 0.0 0.0 0.0 0.0
16 FG1408.ZCE 20130904 1447.0 1443.0 -4.0 0.0 0.0 0.0 0.0
17 FG1408.ZCE 20130905 1430.0 1443.0 1425.0 1460.0 1425.0 1430.0 1444.0 -13.0 1.0 24.0 69.29 0.0 0.0
18 FG1408.ZCE 20130906 1444.0 1443.0 -1.0 0.0 0.0 0.0 0.0
19 FG1408.ZCE 20130909 1443.0 1443.0 0.0 0.0 0.0 0.0 0.0
20 FG1408.ZCE 20130910 1443.0 1443.0 0.0 0.0 0.0 0.0 0.0
21 FG1408.ZCE 20130911 1435.0 1443.0 1469.0 1469.0 1435.0 1435.0 1452.0 -8.0 9.0 4.0 11.62 0.0 0.0
22 FG1408.ZCE 20130912 1452.0 1452.0 0.0 0.0 0.0 0.0 0.0
23 FG1408.ZCE 20130913 1431.0 1452.0 1427.0 1431.0 1427.0 1431.0 1429.0 -21.0 -23.0 4.0 11.43 2.0 2.0
24 FG1408.ZCE 20130916 1464.0 1429.0 1456.0 1475.0 1456.0 1464.0 1473.0 35.0 44.0 276.0 813.2 200.0 198.0
25 FG1408.ZCE 20130917 1436.0 1473.0 1458.0 1458.0 1432.0 1436.0 1438.0 -37.0 -35.0 82.0 235.79 200.0 0.0
26 FG1408.ZCE 20130918 1430.0 1438.0 1426.0 1430.0 1420.0 1430.0 1426.0 -8.0 -12.0 58.0 165.45 200.0 0.0
27 FG1408.ZCE 20130923 1432.0 1426.0 1429.0 1432.0 1426.0 1432.0 1429.0 6.0 3.0 22.0 62.86 196.0 -4.0
28 FG1408.ZCE 20130924 1431.0 1429.0 1431.0 1431.0 1431.0 1431.0 1431.0 2.0 2.0 2.0 5.72 196.0 0.0
29 FG1408.ZCE 20130925 1426.0 1431.0 1438.0 1445.0 1426.0 1426.0 1435.0 -5.0 4.0 38.0 109.04 196.0 0.0
30 FG1408.ZCE 20130926 1425.0 1435.0 1426.0 1427.0 1413.0 1425.0 1419.0 -10.0 -16.0 20.0 56.77 196.0 0.0
31 FG1408.ZCE 20130927 1411.0 1419.0 1413.0 1424.0 1409.0 1411.0 1414.0 -8.0 -5.0 48.0 135.78 196.0 0.0
32 FG1408.ZCE 20130930 1408.0 1414.0 1407.0 1408.0 1407.0 1408.0 1408.0 -6.0 -6.0 4.0 11.26 196.0 0.0
33 FG1408.ZCE 20131008 1406.0 1408.0 1394.0 1406.0 1392.0 1406.0 1399.0 -2.0 -9.0 36.0 100.74 196.0 0.0
34 FG1408.ZCE 20131009 1418.0 1399.0 1418.0 1418.0 1418.0 1418.0 1418.0 19.0 19.0 2.0 5.67 196.0 0.0
35 FG1408.ZCE 20131010 1412.0 1418.0 1413.0 1414.0 1411.0 1412.0 1413.0 -6.0 -5.0 16.0 45.21 196.0 0.0
36 FG1408.ZCE 20131011 1414.0 1413.0 1420.0 1420.0 1414.0 1414.0 1417.0 1.0 4.0 8.0 22.66 196.0 0.0
37 FG1408.ZCE 20131014 1409.0 1417.0 1403.0 1409.0 1402.0 1409.0 1406.0 -8.0 -11.0 8.0 22.49 196.0 0.0
38 FG1408.ZCE 20131015 1410.0 1406.0 1419.0 1428.0 1410.0 1410.0 1418.0 4.0 12.0 8.0 22.69 198.0 2.0
39 FG1408.ZCE 20131016 1396.0 1418.0 1407.0 1409.0 1396.0 1396.0 1404.0 -22.0 -14.0 22.0 61.76 196.0 -2.0
40 FG1408.ZCE 20131017 1404.0 1386.0 -18.0 0.0 0.0 196.0 0.0
41 FG1408.ZCE 20131018 1381.0 1386.0 1381.0 1381.0 1381.0 1381.0 1381.0 -5.0 -5.0 4.0 11.05 196.0 0.0
42 FG1408.ZCE 20131021 1398.0 1381.0 1383.0 1398.0 1383.0 1398.0 1388.0 17.0 7.0 10.0 27.76 196.0 0.0
43 FG1408.ZCE 20131022 1390.0 1388.0 1396.0 1396.0 1390.0 1390.0 1393.0 2.0 5.0 8.0 22.29 196.0 0.0
44 FG1408.ZCE 20131023 1389.0 1393.0 1389.0 1389.0 1389.0 1389.0 1389.0 -4.0 -4.0 2.0 5.56 196.0 0.0
45 FG1408.ZCE 20131024 1385.0 1389.0 1385.0 1385.0 1385.0 1385.0 1385.0 -4.0 -4.0 2.0 5.54 196.0 0.0
46 FG1408.ZCE 20131025 1381.0 1385.0 1389.0 1389.0 1381.0 1381.0 1385.0 -4.0 0.0 6.0 16.62 196.0 0.0
47 FG1408.ZCE 20131028 1372.0 1385.0 1372.0 1372.0 1372.0 1372.0 1372.0 -13.0 -13.0 2.0 5.49 196.0 0.0
48 FG1408.ZCE 20131029 1373.0 1372.0 1373.0 1373.0 1373.0 1373.0 1373.0 1.0 1.0 2.0 5.49 196.0 0.0
49 FG1408.ZCE 20131030 1373.0 1384.0 11.0 0.0 0.0 196.0 0.0
50 FG1408.ZCE 20131031 1398.0 1384.0 1384.0 1398.0 1384.0 1398.0 1395.0 14.0 11.0 16.0 44.64 202.0 6.0
51 FG1408.ZCE 20131101 1399.0 1395.0 1399.0 1399.0 1399.0 1399.0 1399.0 4.0 4.0 2.0 5.6 202.0 0.0
52 FG1408.ZCE 20131104 1399.0 1399.0 0.0 0.0 0.0 202.0 0.0
53 FG1408.ZCE 20131105 1400.0 1399.0 1403.0 1403.0 1400.0 1400.0 1402.0 1.0 3.0 14.0 39.25 202.0 0.0
54 FG1408.ZCE 20131106 1398.0 1402.0 1403.0 1403.0 1396.0 1398.0 1400.0 -4.0 -2.0 22.0 61.62 202.0 0.0
55 FG1408.ZCE 20131107 1403.0 1400.0 1403.0 1403.0 1403.0 1403.0 1403.0 3.0 3.0 2.0 5.61 202.0 0.0
56 FG1408.ZCE 20131108 1396.0 1403.0 1400.0 1400.0 1396.0 1396.0 1397.0 -7.0 -6.0 10.0 27.94 196.0 -6.0
57 FG1408.ZCE 20131111 1395.0 1397.0 1400.0 1400.0 1395.0 1395.0 1398.0 -2.0 1.0 40.0 111.8 198.0 2.0
58 FG1408.ZCE 20131112 1393.0 1398.0 1391.0 1393.0 1388.0 1393.0 1391.0 -5.0 -7.0 16.0 44.5 202.0 4.0
59 FG1408.ZCE 20131113 1393.0 1391.0 1391.0 1393.0 1390.0 1393.0 1391.0 2.0 0.0 12.0 33.38 200.0 -2.0
60 FG1408.ZCE 20131114 1387.0 1391.0 1390.0 1390.0 1387.0 1387.0 1389.0 -4.0 -2.0 4.0 11.11 196.0 -4.0
61 FG1408.ZCE 20131115 1397.0 1389.0 1394.0 1397.0 1394.0 1397.0 1396.0 8.0 7.0 22.0 61.43 196.0 0.0
62 FG1408.ZCE 20131118 1384.0 1396.0 1386.0 1386.0 1383.0 1384.0 1385.0 -12.0 -11.0 10.0 27.69 194.0 -2.0
63 FG1408.ZCE 20131119 1391.0 1385.0 1391.0 1392.0 1391.0 1391.0 1392.0 6.0 7.0 12.0 33.4 194.0 0.0
64 FG1408.ZCE 20131120 1393.0 1392.0 1396.0 1396.0 1393.0 1393.0 1395.0 1.0 3.0 10.0 27.91 194.0 0.0
65 FG1408.ZCE 20131121 1395.0 1391.0 -4.0 0.0 0.0 194.0 0.0
66 FG1408.ZCE 20131122 1391.0 1392.0 1.0 0.0 0.0 194.0 0.0
67 FG1408.ZCE 20131125 1401.0 1392.0 1399.0 1403.0 1399.0 1401.0 1401.0 9.0 9.0 8.0 22.41 194.0 0.0
68 FG1408.ZCE 20131126 1401.0 1404.0 3.0 0.0 0.0 194.0 0.0
69 FG1408.ZCE 20131127 1403.0 1404.0 1403.0 1403.0 1403.0 1403.0 1403.0 -1.0 -1.0 2.0 5.61 194.0 0.0
70 FG1408.ZCE 20131128 1403.0 1403.0 0.0 0.0 0.0 194.0 0.0
71 FG1408.ZCE 20131129 1403.0 1403.0 0.0 0.0 0.0 194.0 0.0
72 FG1408.ZCE 20131202 1403.0 1406.0 3.0 0.0 0.0 194.0 0.0
73 FG1408.ZCE 20131203 1410.0 1406.0 1412.0 1412.0 1410.0 1410.0 1411.0 4.0 5.0 4.0 11.29 194.0 0.0
74 FG1408.ZCE 20131204 1414.0 1411.0 1414.0 1414.0 1414.0 1414.0 1414.0 3.0 3.0 2.0 5.66 196.0 2.0
75 FG1408.ZCE 20131205 1414.0 1409.0 -5.0 0.0 0.0 196.0 0.0
76 FG1408.ZCE 20131206 1404.0 1409.0 1401.0 1404.0 1401.0 1404.0 1403.0 -5.0 -6.0 4.0 11.22 194.0 -2.0
77 FG1408.ZCE 20131209 1403.0 1408.0 5.0 0.0 0.0 194.0 0.0
78 FG1408.ZCE 20131210 1408.0 1408.0 0.0 0.0 0.0 194.0 0.0
79 FG1408.ZCE 20131211 1408.0 1410.0 2.0 0.0 0.0 194.0 0.0
80 FG1408.ZCE 20131212 1443.0 1410.0 1422.0 1452.0 1422.0 1443.0 1442.0 33.0 32.0 24.0 69.22 196.0 2.0
81 FG1408.ZCE 20131213 1421.0 1442.0 1436.0 1436.0 1419.0 1421.0 1428.0 -21.0 -14.0 30.0 85.69 196.0 0.0
82 FG1408.ZCE 20131216 1418.0 1428.0 1430.0 1430.0 1416.0 1418.0 1419.0 -10.0 -9.0 36.0 102.16 200.0 4.0
83 FG1408.ZCE 20131217 1421.0 1419.0 1418.0 1421.0 1417.0 1421.0 1419.0 2.0 0.0 16.0 45.41 198.0 -2.0
84 FG1408.ZCE 20131218 1421.0 1419.0 1416.0 1421.0 1416.0 1421.0 1419.0 2.0 0.0 4.0 11.35 198.0 0.0
85 FG1408.ZCE 20131219 1423.0 1419.0 1426.0 1426.0 1423.0 1423.0 1424.0 4.0 5.0 8.0 22.79 196.0 -2.0
86 FG1408.ZCE 20131220 1416.0 1424.0 1418.0 1418.0 1406.0 1416.0 1416.0 -8.0 -8.0 48.0 135.9 196.0 0.0
87 FG1408.ZCE 20131223 1416.0 1412.0 -4.0 0.0 0.0 196.0 0.0
88 FG1408.ZCE 20131224 1412.0 1412.0 0.0 0.0 0.0 196.0 0.0
89 FG1408.ZCE 20131225 1418.0 1412.0 1412.0 1418.0 1411.0 1418.0 1416.0 6.0 4.0 16.0 45.3 206.0 10.0
90 FG1408.ZCE 20131226 1416.0 1415.0 -1.0 0.0 0.0 206.0 0.0
91 FG1408.ZCE 20131227 1416.0 1415.0 1416.0 1416.0 1416.0 1416.0 1416.0 1.0 1.0 2.0 5.66 206.0 0.0
92 FG1408.ZCE 20131230 1412.0 1416.0 1416.0 1416.0 1412.0 1412.0 1415.0 -4.0 -1.0 14.0 39.62 198.0 -8.0
93 FG1408.ZCE 20131231 1393.0 1415.0 1411.0 1411.0 1392.0 1393.0 1397.0 -22.0 -18.0 42.0 117.32 196.0 -2.0
94 FG1408.ZCE 20140102 1381.0 1397.0 1386.0 1386.0 1381.0 1381.0 1383.0 -16.0 -14.0 10.0 27.66 196.0 0.0
95 FG1408.ZCE 20140103 1376.0 1383.0 1371.0 1377.0 1370.0 1376.0 1373.0 -7.0 -10.0 22.0 60.42 196.0 0.0
96 FG1408.ZCE 20140106 1345.0 1373.0 1377.0 1377.0 1345.0 1345.0 1369.0 -28.0 -4.0 26.0 71.18 198.0 2.0
97 FG1408.ZCE 20140107 1321.0 1369.0 1321.0 1321.0 1321.0 1321.0 1321.0 -48.0 -48.0 4.0 10.57 198.0 0.0
98 FG1408.ZCE 20140108 1325.0 1321.0 1325.0 1325.0 1325.0 1325.0 1325.0 4.0 4.0 2.0 5.3 198.0 0.0
99 FG1408.ZCE 20140109 1334.0 1325.0 1333.0 1334.0 1332.0 1334.0 1333.0 9.0 8.0 14.0 37.32 200.0 2.0
100 FG1408.ZCE 20140110 1333.0 1333.0 0.0 0.0 0.0 200.0 0.0
101 FG1408.ZCE 20140113 1333.0 1333.0 0.0 0.0 0.0 200.0 0.0
102 FG1408.ZCE 20140114 1346.0 1333.0 1346.0 1346.0 1346.0 1346.0 1346.0 13.0 13.0 2.0 5.38 200.0 0.0
103 FG1408.ZCE 20140115 1349.0 1346.0 1347.0 1352.0 1347.0 1349.0 1350.0 3.0 4.0 38.0 102.6 196.0 -4.0
104 FG1408.ZCE 20140116 1341.0 1350.0 1352.0 1353.0 1341.0 1341.0 1350.0 -9.0 0.0 16.0 43.21 196.0 0.0
105 FG1408.ZCE 20140117 1335.0 1350.0 1335.0 1335.0 1335.0 1335.0 1335.0 -15.0 -15.0 2.0 5.34 196.0 0.0
106 FG1408.ZCE 20140120 1338.0 1335.0 1340.0 1340.0 1338.0 1338.0 1339.0 3.0 4.0 4.0 10.71 196.0 0.0
107 FG1408.ZCE 20140121 1335.0 1339.0 1335.0 1335.0 1335.0 1335.0 1335.0 -4.0 -4.0 28.0 74.76 196.0 0.0
108 FG1408.ZCE 20140122 1319.0 1335.0 1320.0 1320.0 1319.0 1319.0 1319.0 -16.0 -16.0 6.0 15.83 196.0 0.0
109 FG1408.ZCE 20140123 1338.0 1319.0 1318.0 1339.0 1318.0 1338.0 1326.0 19.0 7.0 16.0 42.43 196.0 0.0
110 FG1408.ZCE 20140124 1354.0 1326.0 1349.0 1354.0 1348.0 1354.0 1350.0 28.0 24.0 18.0 48.6 196.0 0.0
111 FG1408.ZCE 20140127 1368.0 1350.0 1368.0 1368.0 1368.0 1368.0 1368.0 18.0 18.0 2.0 5.47 196.0 0.0
112 FG1408.ZCE 20140128 1368.0 1364.0 -4.0 0.0 0.0 196.0 0.0
113 FG1408.ZCE 20140129 1383.0 1364.0 1359.0 1383.0 1359.0 1383.0 1379.0 19.0 15.0 26.0 71.72 200.0 4.0
114 FG1408.ZCE 20140130 1400.0 1379.0 1381.0 1400.0 1381.0 1400.0 1384.0 21.0 5.0 16.0 44.27 200.0 0.0
115 FG1408.ZCE 20140207 1377.0 1384.0 1386.0 1386.0 1375.0 1377.0 1380.0 -7.0 -4.0 10.0 27.59 198.0 -2.0
116 FG1408.ZCE 20140210 1380.0 1380.0 0.0 0.0 0.0 198.0 0.0
117 FG1408.ZCE 20140211 1380.0 1382.0 2.0 0.0 0.0 198.0 0.0
118 FG1408.ZCE 20140212 1396.0 1382.0 1394.0 1396.0 1386.0 1396.0 1392.0 14.0 10.0 12.0 33.42 198.0 0.0
119 FG1408.ZCE 20140213 1392.0 1394.0 2.0 0.0 0.0 198.0 0.0
120 FG1408.ZCE 20140214 1395.0 1394.0 1395.0 1395.0 1395.0 1395.0 1395.0 1.0 1.0 2.0 5.58 198.0 0.0
121 FG1408.ZCE 20140217 1409.0 1395.0 1400.0 1409.0 1400.0 1409.0 1403.0 14.0 8.0 6.0 16.84 196.0 -2.0
122 FG1408.ZCE 20140218 1387.0 1403.0 1387.0 1387.0 1387.0 1387.0 1387.0 -16.0 -16.0 4.0 11.1 196.0 0.0
123 FG1408.ZCE 20140219 1390.0 1387.0 1395.0 1396.0 1385.0 1390.0 1390.0 3.0 3.0 16.0 44.49 196.0 0.0
124 FG1408.ZCE 20140220 1389.0 1390.0 1389.0 1389.0 1389.0 1389.0 1389.0 -1.0 -1.0 2.0 5.56 196.0 0.0
125 FG1408.ZCE 20140221 1382.0 1389.0 1382.0 1382.0 1382.0 1382.0 1382.0 -7.0 -7.0 4.0 11.06 196.0 0.0
126 FG1408.ZCE 20140224 1352.0 1382.0 1378.0 1378.0 1347.0 1352.0 1353.0 -30.0 -29.0 36.0 97.45 198.0 2.0
127 FG1408.ZCE 20140225 1354.0 1353.0 1354.0 1354.0 1354.0 1354.0 1354.0 1.0 1.0 2.0 5.42 196.0 -2.0
128 FG1408.ZCE 20140226 1356.0 1354.0 1353.0 1356.0 1353.0 1356.0 1355.0 2.0 1.0 8.0 21.68 196.0 0.0
129 FG1408.ZCE 20140227 1341.0 1355.0 1347.0 1347.0 1338.0 1341.0 1340.0 -14.0 -15.0 34.0 91.11 220.0 24.0
130 FG1408.ZCE 20140228 1338.0 1340.0 1316.0 1341.0 1287.0 1338.0 1316.0 -2.0 -24.0 666.0 1752.27 196.0 -24.0
131 FG1408.ZCE 20140303 1325.0 1316.0 1331.0 1331.0 1325.0 1325.0 1327.0 9.0 11.0 16.0 42.45 196.0 0.0
132 FG1408.ZCE 20140304 1327.0 1327.0 1318.0 1327.0 1317.0 1327.0 1320.0 0.0 -7.0 14.0 36.96 196.0 0.0
133 FG1408.ZCE 20140305 1339.0 1320.0 1343.0 1344.0 1334.0 1339.0 1341.0 19.0 21.0 32.0 85.8 198.0 2.0
134 FG1408.ZCE 20140306 1338.0 1341.0 1338.0 1340.0 1338.0 1338.0 1339.0 -3.0 -2.0 18.0 48.2 200.0 2.0
135 FG1408.ZCE 20140307 1322.0 1339.0 1325.0 1325.0 1322.0 1322.0 1323.0 -17.0 -16.0 12.0 31.74 206.0 6.0
136 FG1408.ZCE 20140310 1277.0 1323.0 1303.0 1307.0 1270.0 1277.0 1280.0 -46.0 -43.0 36.0 92.14 206.0 0.0
137 FG1408.ZCE 20140311 1274.0 1280.0 1270.0 1274.0 1265.0 1274.0 1268.0 -6.0 -12.0 10.0 25.36 204.0 -2.0
138 FG1408.ZCE 20140312 1271.0 1268.0 1279.0 1279.0 1271.0 1271.0 1276.0 3.0 8.0 6.0 15.31 202.0 -2.0
139 FG1408.ZCE 20140313 1276.0 1293.0 17.0 0.0 0.0 202.0 0.0
140 FG1408.ZCE 20140314 1284.0 1293.0 1284.0 1284.0 1284.0 1284.0 1284.0 -9.0 -9.0 4.0 10.27 200.0 -2.0
141 FG1408.ZCE 20140317 1271.0 1284.0 1285.0 1285.0 1271.0 1271.0 1279.0 -13.0 -5.0 24.0 61.4 196.0 -4.0
142 FG1408.ZCE 20140318 1291.0 1279.0 1282.0 1291.0 1282.0 1291.0 1287.0 12.0 8.0 4.0 10.29 196.0 0.0
143 FG1408.ZCE 20140319 1283.0 1287.0 1285.0 1288.0 1279.0 1283.0 1285.0 -4.0 -2.0 24.0 61.68 196.0 0.0
144 FG1408.ZCE 20140320 1275.0 1285.0 1283.0 1286.0 1273.0 1275.0 1278.0 -10.0 -7.0 32.0 81.79 196.0 0.0
145 FG1408.ZCE 20140321 1274.0 1278.0 1276.0 1281.0 1274.0 1274.0 1276.0 -4.0 -2.0 18.0 45.94 196.0 0.0
146 FG1408.ZCE 20140324 1257.0 1276.0 1259.0 1259.0 1256.0 1257.0 1257.0 -19.0 -19.0 8.0 20.11 200.0 4.0
147 FG1408.ZCE 20140325 1260.0 1257.0 1260.0 1260.0 1260.0 1260.0 1260.0 3.0 3.0 4.0 10.08 198.0 -2.0
148 FG1408.ZCE 20140326 1263.0 1260.0 1256.0 1263.0 1256.0 1263.0 1260.0 3.0 0.0 4.0 10.08 196.0 -2.0
149 FG1408.ZCE 20140327 1256.0 1260.0 1239.0 1256.0 1239.0 1256.0 1247.0 -4.0 -13.0 6.0 14.96 198.0 2.0
150 FG1408.ZCE 20140328 1262.0 1247.0 1255.0 1262.0 1255.0 1262.0 1259.0 15.0 12.0 44.0 110.75 200.0 2.0
151 FG1408.ZCE 20140331 1259.0 1262.0 3.0 0.0 0.0 200.0 0.0
152 FG1408.ZCE 20140401 1264.0 1262.0 1260.0 1270.0 1260.0 1264.0 1265.0 2.0 3.0 24.0 60.73 210.0 10.0
153 FG1408.ZCE 20140402 1258.0 1265.0 1267.0 1267.0 1258.0 1258.0 1264.0 -7.0 -1.0 8.0 20.22 208.0 -2.0
154 FG1408.ZCE 20140403 1248.0 1264.0 1249.0 1254.0 1247.0 1248.0 1250.0 -16.0 -14.0 8.0 19.99 206.0 -2.0
155 FG1408.ZCE 20140404 1257.0 1250.0 1251.0 1257.0 1251.0 1257.0 1254.0 7.0 4.0 4.0 10.03 206.0 0.0
156 FG1408.ZCE 20140408 1281.0 1254.0 1269.0 1281.0 1269.0 1281.0 1274.0 27.0 20.0 34.0 86.66 208.0 2.0
157 FG1408.ZCE 20140409 1276.0 1274.0 1276.0 1276.0 1276.0 1276.0 1276.0 2.0 2.0 2.0 5.1 206.0 -2.0
158 FG1408.ZCE 20140410 1270.0 1276.0 1274.0 1276.0 1270.0 1270.0 1274.0 -6.0 -2.0 58.0 147.78 226.0 20.0
159 FG1408.ZCE 20140411 1251.0 1274.0 1268.0 1268.0 1251.0 1251.0 1261.0 -23.0 -13.0 8.0 20.18 222.0 -4.0
160 FG1408.ZCE 20140414 1256.0 1261.0 1245.0 1256.0 1241.0 1256.0 1248.0 -5.0 -13.0 28.0 69.89 226.0 4.0
161 FG1408.ZCE 20140415 1248.0 1248.0 0.0 0.0 0.0 226.0 0.0
162 FG1408.ZCE 20140416 1262.0 1248.0 1252.0 1262.0 1252.0 1262.0 1259.0 14.0 11.0 6.0 15.1 224.0 -2.0
163 FG1408.ZCE 20140417 1256.0 1259.0 1262.0 1267.0 1256.0 1256.0 1260.0 -3.0 1.0 10.0 25.21 220.0 -4.0
164 FG1408.ZCE 20140418 1248.0 1260.0 1250.0 1251.0 1246.0 1248.0 1248.0 -12.0 -12.0 20.0 49.91 212.0 -8.0
165 FG1408.ZCE 20140421 1248.0 1248.0 1249.0 1249.0 1239.0 1248.0 1245.0 0.0 -3.0 14.0 34.85 210.0 -2.0
166 FG1408.ZCE 20140422 1229.0 1245.0 1213.0 1229.0 1213.0 1229.0 1221.0 -16.0 -24.0 4.0 9.77 210.0 0.0
167 FG1408.ZCE 20140423 1214.0 1221.0 1233.0 1245.0 1214.0 1214.0 1234.0 -7.0 13.0 36.0 88.88 202.0 -8.0
168 FG1408.ZCE 20140424 1234.0 1234.0 0.0 0.0 0.0 202.0 0.0
169 FG1408.ZCE 20140425 1234.0 1234.0 0.0 0.0 0.0 202.0 0.0
170 FG1408.ZCE 20140428 1234.0 1234.0 0.0 0.0 0.0 202.0 0.0
171 FG1408.ZCE 20140429 1234.0 1239.0 5.0 0.0 0.0 202.0 0.0
172 FG1408.ZCE 20140430 1239.0 1239.0 0.0 0.0 0.0 202.0 0.0
173 FG1408.ZCE 20140505 1239.0 1239.0 0.0 0.0 0.0 202.0 0.0
174 FG1408.ZCE 20140506 1240.0 1239.0 1239.0 1240.0 1239.0 1240.0 1240.0 1.0 1.0 4.0 9.92 200.0 -2.0
175 FG1408.ZCE 20140507 1240.0 1211.0 -29.0 0.0 0.0 200.0 0.0
176 FG1408.ZCE 20140508 1211.0 1211.0 0.0 0.0 0.0 200.0 0.0
177 FG1408.ZCE 20140509 1211.0 1211.0 0.0 0.0 0.0 200.0 0.0
178 FG1408.ZCE 20140512 1211.0 1213.0 2.0 0.0 0.0 200.0 0.0
179 FG1408.ZCE 20140513 1213.0 1213.0 0.0 0.0 0.0 200.0 0.0
180 FG1408.ZCE 20140514 1213.0 1213.0 0.0 0.0 0.0 200.0 0.0
181 FG1408.ZCE 20140515 1213.0 1213.0 0.0 0.0 0.0 200.0 0.0
182 FG1408.ZCE 20140516 1214.0 1213.0 1214.0 1214.0 1214.0 1214.0 1214.0 1.0 1.0 4.0 9.71 200.0 0.0
183 FG1408.ZCE 20140519 1214.0 1208.0 -6.0 0.0 0.0 200.0 0.0
184 FG1408.ZCE 20140520 1170.0 1208.0 1177.0 1177.0 1170.0 1170.0 1171.0 -38.0 -37.0 22.0 51.51 192.0 -8.0
185 FG1408.ZCE 20140521 1171.0 1171.0 0.0 0.0 0.0 192.0 0.0
186 FG1408.ZCE 20140522 1171.0 1171.0 0.0 0.0 0.0 192.0 0.0
187 FG1408.ZCE 20140523 1172.0 1171.0 1139.0 1172.0 1139.0 1172.0 1156.0 1.0 -15.0 12.0 27.73 194.0 2.0
188 FG1408.ZCE 20140526 1172.0 1156.0 1159.0 1172.0 1159.0 1172.0 1166.0 16.0 10.0 4.0 9.32 192.0 -2.0
189 FG1408.ZCE 20140527 1166.0 1166.0 0.0 0.0 0.0 192.0 0.0
190 FG1408.ZCE 20140528 1150.0 1166.0 1153.0 1153.0 1150.0 1150.0 1153.0 -16.0 -13.0 176.0 405.84 18.0 -174.0
191 FG1408.ZCE 20140529 1153.0 1141.0 -12.0 0.0 0.0 18.0 0.0
192 FG1408.ZCE 20140530 1099.0 1141.0 1099.0 1099.0 1099.0 1099.0 1099.0 -42.0 -42.0 2.0 4.4 18.0 0.0
193 FG1408.ZCE 20140603 1083.0 1099.0 1093.0 1093.0 1083.0 1083.0 1090.0 -16.0 -9.0 8.0 17.44 26.0 8.0
194 FG1408.ZCE 20140604 1084.0 1090.0 1096.0 1096.0 1084.0 1084.0 1090.0 -6.0 0.0 4.0 8.72 26.0 0.0
195 FG1408.ZCE 20140605 1090.0 1090.0 0.0 0.0 0.0 26.0 0.0
196 FG1408.ZCE 20140606 1090.0 1090.0 0.0 0.0 0.0 26.0 0.0
197 FG1408.ZCE 20140609 1077.0 1090.0 1083.0 1083.0 1077.0 1077.0 1080.0 -13.0 -10.0 4.0 8.64 22.0 -4.0
198 FG1408.ZCE 20140610 1074.0 1080.0 1074.0 1074.0 1074.0 1074.0 1074.0 -6.0 -6.0 4.0 8.59 18.0 -4.0
199 FG1408.ZCE 20140611 1074.0 1064.0 -10.0 0.0 0.0 18.0 0.0
200 FG1408.ZCE 20140612 1064.0 1064.0 0.0 0.0 0.0 18.0 0.0
201 FG1408.ZCE 20140613 1064.0 1064.0 0.0 0.0 0.0 18.0 0.0
202 FG1408.ZCE 20140616 1043.0 1064.0 1067.0 1067.0 1043.0 1043.0 1055.0 -21.0 -9.0 4.0 8.44 16.0 -2.0
203 FG1408.ZCE 20140617 1055.0 1055.0 0.0 0.0 0.0 16.0 0.0
204 FG1408.ZCE 20140618 1055.0 1055.0 0.0 0.0 0.0 16.0 0.0
205 FG1408.ZCE 20140619 1057.0 1055.0 1056.0 1057.0 1056.0 1057.0 1056.0 2.0 1.0 6.0 12.68 16.0 0.0
206 FG1408.ZCE 20140620 1058.0 1056.0 1058.0 1058.0 1058.0 1058.0 1058.0 2.0 2.0 2.0 4.23 16.0 0.0
207 FG1408.ZCE 20140623 1085.0 1058.0 1082.0 1085.0 1066.0 1085.0 1080.0 27.0 22.0 16.0 34.54 16.0 0.0
208 FG1408.ZCE 20140624 1049.0 1080.0 1051.0 1066.0 1048.0 1049.0 1054.0 -31.0 -26.0 8.0 16.86 18.0 2.0
209 FG1408.ZCE 20140625 1068.0 1054.0 1068.0 1068.0 1068.0 1068.0 1068.0 14.0 14.0 4.0 8.54 18.0 0.0
210 FG1408.ZCE 20140626 1070.0 1068.0 1052.0 1088.0 1052.0 1070.0 1076.0 2.0 8.0 136.0 292.61 42.0 24.0
211 FG1408.ZCE 20140627 1067.0 1076.0 1071.0 1071.0 1067.0 1067.0 1068.0 -9.0 -8.0 8.0 17.09 34.0 -8.0
212 FG1408.ZCE 20140630 1068.0 1065.0 -3.0 0.0 0.0 34.0 0.0
213 FG1408.ZCE 20140701 1073.0 1065.0 1082.0 1083.0 1065.0 1073.0 1073.0 8.0 8.0 34.0 72.97 16.0 -18.0
214 FG1408.ZCE 20140702 1102.0 1073.0 1116.0 1116.0 1102.0 1102.0 1109.0 29.0 36.0 4.0 8.87 18.0 2.0
215 FG1408.ZCE 20140703 1136.0 1109.0 1075.0 1136.0 1075.0 1136.0 1106.0 27.0 -3.0 8.0 17.69 20.0 2.0
216 FG1408.ZCE 20140704 1106.0 1106.0 0.0 0.0 0.0 20.0 0.0
217 FG1408.ZCE 20140707 1106.0 1106.0 0.0 0.0 0.0 20.0 0.0
218 FG1408.ZCE 20140708 1106.0 1106.0 0.0 0.0 0.0 20.0 0.0
219 FG1408.ZCE 20140709 1106.0 1106.0 0.0 0.0 0.0 20.0 0.0
220 FG1408.ZCE 20140710 1106.0 1106.0 0.0 0.0 0.0 20.0 0.0
221 FG1408.ZCE 20140711 1061.0 1106.0 1109.0 1109.0 1061.0 1061.0 1093.0 -45.0 -13.0 6.0 13.12 18.0 -2.0
222 FG1408.ZCE 20140714 1093.0 1093.0 0.0 0.0 0.0 18.0 0.0
223 FG1408.ZCE 20140715 1093.0 1093.0 0.0 0.0 0.0 18.0 0.0
224 FG1408.ZCE 20140716 1090.0 1093.0 1095.0 1095.0 1090.0 1090.0 1094.0 -3.0 1.0 8.0 17.5 14.0 -4.0
225 FG1408.ZCE 20140717 1094.0 1094.0 0.0 0.0 0.0 14.0 0.0
226 FG1408.ZCE 20140718 1094.0 1094.0 0.0 0.0 0.0 14.0 0.0
227 FG1408.ZCE 20140721 1094.0 1094.0 1094.0 1094.0 1094.0 1094.0 1094.0 0.0 0.0 2.0 4.38 12.0 -2.0
228 FG1408.ZCE 20140722 1094.0 1094.0 0.0 0.0 0.0 12.0 0.0
229 FG1408.ZCE 20140723 1094.0 1093.0 -1.0 0.0 0.0 12.0 0.0
230 FG1408.ZCE 20140724 1093.0 1093.0 0.0 0.0 0.0 12.0 0.0
231 FG1408.ZCE 20140725 1093.0 1093.0 0.0 0.0 0.0 12.0 0.0
232 FG1408.ZCE 20140728 1093.0 1093.0 0.0 0.0 0.0 12.0 0.0
233 FG1408.ZCE 20140729 1093.0 1093.0 0.0 0.0 0.0 12.0 0.0
234 FG1408.ZCE 20140730 1093.0 1049.0 -44.0 0.0 0.0 12.0 0.0
235 FG1408.ZCE 20140731 1020.0 1049.0 1050.0 1050.0 1020.0 1020.0 1037.0 -29.0 -12.0 14.0 29.04 12.0 0.0
236 FG1408.ZCE 20140801 1070.0 1037.0 1070.0 1070.0 1070.0 1070.0 1070.0 33.0 33.0 10.0 21.4 12.0 0.0
237 FG1408.ZCE 20140804 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
238 FG1408.ZCE 20140805 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
239 FG1408.ZCE 20140806 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
240 FG1408.ZCE 20140807 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
241 FG1408.ZCE 20140808 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
242 FG1408.ZCE 20140811 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
243 FG1408.ZCE 20140812 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
244 FG1408.ZCE 20140813 1070.0 1070.0 0.0 0.0 0.0 12.0 0.0
245 FG1408.ZCE 20140814 1070.0 1070.0 0.0 0.0 0.0 0.0 -12.0
data/FG/FG1409.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1409.ZCE,20130916,1471.0,1429.0,1455.0,1482.0,1455.0,1471.0,1472.0,42.0,43.0,1908.0,5616.21,1210.0,1210.0,
FG1409.ZCE,20130917,1432.0,1472.0,1468.0,1469.0,1426.0,1432.0,1444.0,-40.0,-28.0,3682.0,10630.7,3124.0,1914.0,
FG1409.ZCE,20130918,1427.0,1444.0,1428.0,1432.0,1420.0,1427.0,1425.0,-17.0,-19.0,3326.0,9475.97,5390.0,2266.0,
FG1409.ZCE,20130923,1434.0,1425.0,1431.0,1436.0,1421.0,1434.0,1427.0,9.0,2.0,3314.0,9457.12,7966.0,2576.0,
FG1409.ZCE,20130924,1430.0,1427.0,1435.0,1437.0,1427.0,1430.0,1433.0,3.0,6.0,794.0,2275.24,8290.0,324.0,
FG1409.ZCE,20130925,1424.0,1433.0,1430.0,1438.0,1423.0,1424.0,1430.0,-9.0,-3.0,658.0,1881.32,8322.0,32.0,
FG1409.ZCE,20130926,1417.0,1430.0,1427.0,1428.0,1406.0,1417.0,1415.0,-13.0,-15.0,1834.0,5189.38,8826.0,504.0,
FG1409.ZCE,20130927,1402.0,1415.0,1417.0,1419.0,1402.0,1402.0,1407.0,-13.0,-8.0,2144.0,6034.92,9072.0,246.0,
FG1409.ZCE,20130930,1396.0,1407.0,1395.0,1406.0,1395.0,1396.0,1400.0,-11.0,-7.0,626.0,1753.16,9036.0,-36.0,
FG1409.ZCE,20131008,1394.0,1400.0,1396.0,1397.0,1381.0,1394.0,1388.0,-6.0,-12.0,610.0,1693.62,9256.0,220.0,
FG1409.ZCE,20131009,1409.0,1388.0,1396.0,1412.0,1394.0,1409.0,1407.0,21.0,19.0,2584.0,7272.34,10822.0,1566.0,
FG1409.ZCE,20131010,1406.0,1407.0,1408.0,1414.0,1403.0,1406.0,1408.0,-1.0,1.0,1358.0,3823.3,11116.0,294.0,
FG1409.ZCE,20131011,1407.0,1408.0,1409.0,1415.0,1405.0,1407.0,1409.0,-1.0,1.0,4042.0,11387.02,12996.0,1880.0,
FG1409.ZCE,20131014,1400.0,1409.0,1406.0,1406.0,1392.0,1400.0,1400.0,-9.0,-9.0,13020.0,36445.62,24590.0,11594.0,
FG1409.ZCE,20131015,1399.0,1400.0,1402.0,1421.0,1397.0,1399.0,1413.0,-1.0,13.0,8948.0,25287.49,23750.0,-840.0,
FG1409.ZCE,20131016,1385.0,1413.0,1399.0,1406.0,1382.0,1385.0,1390.0,-28.0,-23.0,9282.0,25801.54,29698.0,5948.0,
FG1409.ZCE,20131017,1376.0,1390.0,1390.0,1392.0,1376.0,1376.0,1385.0,-14.0,-5.0,12036.0,33333.75,36854.0,7156.0,
FG1409.ZCE,20131018,1371.0,1385.0,1373.0,1381.0,1371.0,1371.0,1376.0,-14.0,-9.0,2674.0,7359.98,37256.0,402.0,
FG1409.ZCE,20131021,1394.0,1376.0,1374.0,1394.0,1371.0,1394.0,1383.0,18.0,7.0,5594.0,15469.05,38568.0,1312.0,
FG1409.ZCE,20131022,1382.0,1383.0,1391.0,1395.0,1381.0,1382.0,1387.0,-1.0,4.0,4060.0,11261.08,40514.0,1946.0,
FG1409.ZCE,20131023,1384.0,1387.0,1382.0,1390.0,1378.0,1384.0,1384.0,-3.0,-3.0,5910.0,16362.02,42040.0,1526.0,
FG1409.ZCE,20131024,1383.0,1384.0,1382.0,1386.0,1376.0,1383.0,1381.0,-1.0,-3.0,3206.0,8856.55,42002.0,-38.0,
FG1409.ZCE,20131025,1364.0,1381.0,1385.0,1388.0,1358.0,1364.0,1374.0,-17.0,-7.0,5100.0,14009.95,40820.0,-1182.0,
FG1409.ZCE,20131028,1368.0,1374.0,1365.0,1373.0,1362.0,1368.0,1367.0,-6.0,-7.0,4352.0,11896.41,40942.0,122.0,
FG1409.ZCE,20131029,1375.0,1367.0,1371.0,1386.0,1366.0,1375.0,1374.0,8.0,7.0,3936.0,10818.97,40762.0,-180.0,
FG1409.ZCE,20131030,1382.0,1374.0,1376.0,1383.0,1370.0,1382.0,1375.0,8.0,1.0,2948.0,8104.06,40798.0,36.0,
FG1409.ZCE,20131031,1395.0,1375.0,1380.0,1398.0,1377.0,1395.0,1388.0,20.0,13.0,6830.0,18961.38,41134.0,336.0,
FG1409.ZCE,20131101,1398.0,1388.0,1395.0,1403.0,1391.0,1398.0,1398.0,10.0,10.0,6866.0,19200.82,41668.0,534.0,
FG1409.ZCE,20131104,1397.0,1398.0,1397.0,1398.0,1390.0,1397.0,1394.0,-1.0,-4.0,2106.0,5872.37,41744.0,76.0,
FG1409.ZCE,20131105,1400.0,1394.0,1396.0,1402.0,1390.0,1400.0,1397.0,6.0,3.0,2824.0,7888.79,41666.0,-78.0,
FG1409.ZCE,20131106,1395.0,1397.0,1398.0,1403.0,1392.0,1395.0,1396.0,-2.0,-1.0,12052.0,33653.66,42294.0,628.0,
FG1409.ZCE,20131107,1398.0,1396.0,1395.0,1402.0,1394.0,1398.0,1397.0,2.0,1.0,3936.0,10998.8,43022.0,728.0,
FG1409.ZCE,20131108,1394.0,1397.0,1396.0,1400.0,1393.0,1394.0,1395.0,-3.0,-2.0,5470.0,15261.22,45182.0,2160.0,
FG1409.ZCE,20131111,1390.0,1395.0,1395.0,1395.0,1389.0,1390.0,1393.0,-5.0,-2.0,5686.0,15835.71,47090.0,1908.0,
FG1409.ZCE,20131112,1388.0,1393.0,1390.0,1390.0,1383.0,1388.0,1387.0,-5.0,-6.0,3976.0,11029.82,47106.0,16.0,
FG1409.ZCE,20131113,1385.0,1387.0,1390.0,1390.0,1383.0,1385.0,1386.0,-2.0,-1.0,1796.0,4979.51,47340.0,234.0,
FG1409.ZCE,20131114,1385.0,1386.0,1385.0,1389.0,1380.0,1385.0,1383.0,-1.0,-3.0,2978.0,8238.86,47304.0,-36.0,
FG1409.ZCE,20131115,1383.0,1383.0,1386.0,1396.0,1383.0,1383.0,1390.0,0.0,7.0,2934.0,8159.26,47718.0,414.0,
FG1409.ZCE,20131118,1376.0,1390.0,1384.0,1387.0,1374.0,1376.0,1378.0,-14.0,-12.0,3898.0,10742.1,47838.0,120.0,
FG1409.ZCE,20131119,1393.0,1378.0,1378.0,1394.0,1375.0,1393.0,1386.0,15.0,8.0,6644.0,18419.27,47062.0,-776.0,
FG1409.ZCE,20131120,1392.0,1386.0,1394.0,1396.0,1390.0,1392.0,1393.0,6.0,7.0,2608.0,7265.34,47160.0,98.0,
FG1409.ZCE,20131121,1386.0,1393.0,1390.0,1391.0,1384.0,1386.0,1387.0,-7.0,-6.0,2412.0,6690.71,47006.0,-154.0,
FG1409.ZCE,20131122,1389.0,1387.0,1390.0,1392.0,1385.0,1389.0,1389.0,2.0,2.0,3770.0,10469.99,46008.0,-998.0,
FG1409.ZCE,20131125,1402.0,1389.0,1392.0,1402.0,1388.0,1402.0,1397.0,13.0,8.0,4864.0,13593.06,45520.0,-488.0,
FG1409.ZCE,20131126,1405.0,1397.0,1401.0,1408.0,1400.0,1405.0,1405.0,8.0,8.0,3126.0,8781.84,45784.0,264.0,
FG1409.ZCE,20131127,1401.0,1405.0,1403.0,1407.0,1400.0,1401.0,1402.0,-4.0,-3.0,6198.0,17381.2,45542.0,-242.0,
FG1409.ZCE,20131128,1395.0,1402.0,1401.0,1410.0,1395.0,1395.0,1400.0,-7.0,-2.0,8310.0,23265.78,42352.0,-3190.0,
FG1409.ZCE,20131129,1399.0,1400.0,1396.0,1399.0,1395.0,1399.0,1396.0,-1.0,-4.0,4480.0,12506.64,42846.0,494.0,
FG1409.ZCE,20131202,1405.0,1396.0,1399.0,1407.0,1396.0,1405.0,1401.0,9.0,5.0,7376.0,20666.11,43476.0,630.0,
FG1409.ZCE,20131203,1408.0,1401.0,1404.0,1410.0,1401.0,1408.0,1407.0,7.0,6.0,7080.0,19917.74,43992.0,516.0,
FG1409.ZCE,20131204,1403.0,1407.0,1410.0,1412.0,1403.0,1403.0,1407.0,-4.0,0.0,5918.0,16653.5,43964.0,-28.0,
FG1409.ZCE,20131205,1399.0,1407.0,1405.0,1408.0,1398.0,1399.0,1403.0,-8.0,-4.0,4888.0,13719.81,44714.0,750.0,
FG1409.ZCE,20131206,1406.0,1403.0,1401.0,1406.0,1393.0,1406.0,1398.0,3.0,-5.0,13442.0,37579.08,43766.0,-948.0,
FG1409.ZCE,20131209,1407.0,1398.0,1406.0,1410.0,1403.0,1407.0,1407.0,9.0,9.0,6076.0,17095.28,43770.0,4.0,
FG1409.ZCE,20131210,1404.0,1407.0,1406.0,1410.0,1403.0,1404.0,1406.0,-3.0,-1.0,4864.0,13679.01,42850.0,-920.0,
FG1409.ZCE,20131211,1409.0,1406.0,1405.0,1409.0,1402.0,1409.0,1406.0,3.0,0.0,4750.0,13355.43,42496.0,-354.0,
FG1409.ZCE,20131212,1444.0,1406.0,1409.0,1455.0,1409.0,1444.0,1443.0,38.0,37.0,28628.0,82610.58,45842.0,3346.0,
FG1409.ZCE,20131213,1420.0,1443.0,1437.0,1441.0,1413.0,1420.0,1425.0,-23.0,-18.0,19108.0,54456.26,46150.0,308.0,
FG1409.ZCE,20131216,1415.0,1425.0,1425.0,1426.0,1411.0,1415.0,1417.0,-10.0,-8.0,7204.0,20421.56,45190.0,-960.0,
FG1409.ZCE,20131217,1417.0,1417.0,1416.0,1425.0,1413.0,1417.0,1419.0,0.0,2.0,7310.0,20747.64,45114.0,-76.0,
FG1409.ZCE,20131218,1421.0,1419.0,1420.0,1423.0,1412.0,1421.0,1418.0,2.0,-1.0,15392.0,43649.2,42490.0,-2624.0,
FG1409.ZCE,20131219,1421.0,1418.0,1425.0,1428.0,1419.0,1421.0,1423.0,3.0,5.0,6428.0,18300.42,43318.0,828.0,
FG1409.ZCE,20131220,1413.0,1423.0,1422.0,1422.0,1374.0,1413.0,1407.0,-10.0,-16.0,21832.0,61418.99,37576.0,-5742.0,
FG1409.ZCE,20131223,1408.0,1407.0,1415.0,1416.0,1403.0,1408.0,1409.0,1.0,2.0,9122.0,25703.68,37308.0,-268.0,
FG1409.ZCE,20131224,1411.0,1409.0,1409.0,1413.0,1406.0,1411.0,1410.0,2.0,1.0,4916.0,13864.65,38156.0,848.0,
FG1409.ZCE,20131225,1414.0,1410.0,1411.0,1419.0,1408.0,1414.0,1412.0,4.0,2.0,10940.0,30903.19,40856.0,2700.0,
FG1409.ZCE,20131226,1410.0,1412.0,1413.0,1416.0,1408.0,1410.0,1412.0,-2.0,0.0,6918.0,19532.63,39752.0,-1104.0,
FG1409.ZCE,20131227,1409.0,1412.0,1406.0,1414.0,1405.0,1409.0,1411.0,-3.0,-1.0,11706.0,33033.19,39086.0,-666.0,
FG1409.ZCE,20131230,1409.0,1411.0,1410.0,1418.0,1407.0,1409.0,1412.0,-2.0,1.0,8886.0,25098.69,38076.0,-1010.0,
FG1409.ZCE,20131231,1388.0,1412.0,1408.0,1415.0,1385.0,1388.0,1401.0,-24.0,-11.0,22994.0,64439.84,32398.0,-5678.0,
FG1409.ZCE,20140102,1374.0,1401.0,1386.0,1388.0,1373.0,1374.0,1380.0,-27.0,-21.0,22892.0,63180.9,36884.0,4486.0,
FG1409.ZCE,20140103,1374.0,1380.0,1370.0,1375.0,1365.0,1374.0,1370.0,-6.0,-10.0,18346.0,50269.0,38464.0,1580.0,
FG1409.ZCE,20140106,1345.0,1370.0,1374.0,1378.0,1342.0,1345.0,1359.0,-25.0,-11.0,31296.0,85081.92,42840.0,4376.0,
FG1409.ZCE,20140107,1319.0,1359.0,1343.0,1344.0,1313.0,1319.0,1323.0,-40.0,-36.0,34762.0,91958.74,48888.0,6048.0,
FG1409.ZCE,20140108,1317.0,1323.0,1317.0,1327.0,1313.0,1317.0,1320.0,-6.0,-3.0,34980.0,92329.52,48178.0,-710.0,
FG1409.ZCE,20140109,1324.0,1320.0,1314.0,1351.0,1312.0,1324.0,1324.0,4.0,4.0,39314.0,104118.37,50770.0,2592.0,
FG1409.ZCE,20140110,1328.0,1324.0,1324.0,1329.0,1318.0,1328.0,1323.0,4.0,-1.0,21562.0,57072.3,51272.0,502.0,
FG1409.ZCE,20140113,1330.0,1323.0,1329.0,1337.0,1325.0,1330.0,1330.0,7.0,7.0,19122.0,50853.55,46866.0,-4406.0,
FG1409.ZCE,20140114,1340.0,1330.0,1330.0,1340.0,1323.0,1340.0,1331.0,10.0,1.0,13236.0,35237.61,45364.0,-1502.0,
FG1409.ZCE,20140115,1343.0,1331.0,1341.0,1345.0,1335.0,1343.0,1339.0,12.0,8.0,8702.0,23311.97,44802.0,-562.0,
FG1409.ZCE,20140116,1333.0,1339.0,1346.0,1353.0,1331.0,1333.0,1343.0,-6.0,4.0,12454.0,33449.15,44582.0,-220.0,
FG1409.ZCE,20140117,1335.0,1343.0,1330.0,1338.0,1320.0,1335.0,1329.0,-8.0,-14.0,20178.0,53615.44,45036.0,454.0,
FG1409.ZCE,20140120,1329.0,1329.0,1336.0,1344.0,1326.0,1329.0,1333.0,0.0,4.0,16734.0,44628.35,47608.0,2572.0,
FG1409.ZCE,20140121,1293.0,1333.0,1328.0,1328.0,1291.0,1293.0,1310.0,-40.0,-23.0,39744.0,104127.89,56144.0,8536.0,
FG1409.ZCE,20140122,1317.0,1310.0,1290.0,1320.0,1285.0,1317.0,1304.0,7.0,-6.0,44124.0,115092.82,58146.0,2002.0,
FG1409.ZCE,20140123,1344.0,1304.0,1314.0,1344.0,1310.0,1344.0,1328.0,40.0,24.0,43048.0,114367.78,52694.0,-5452.0,
FG1409.ZCE,20140124,1355.0,1328.0,1341.0,1355.0,1334.0,1355.0,1344.0,27.0,16.0,24724.0,66449.96,49916.0,-2778.0,
FG1409.ZCE,20140127,1360.0,1344.0,1351.0,1363.0,1343.0,1360.0,1354.0,16.0,10.0,27542.0,74599.98,48104.0,-1812.0,
FG1409.ZCE,20140128,1356.0,1354.0,1360.0,1364.0,1347.0,1356.0,1355.0,2.0,1.0,19168.0,51930.38,46958.0,-1146.0,
FG1409.ZCE,20140129,1372.0,1355.0,1352.0,1377.0,1347.0,1372.0,1361.0,17.0,6.0,27424.0,74639.05,46606.0,-352.0,
FG1409.ZCE,20140130,1384.0,1361.0,1370.0,1385.0,1364.0,1384.0,1373.0,23.0,12.0,18148.0,49847.56,46142.0,-464.0,
FG1409.ZCE,20140207,1362.0,1373.0,1389.0,1390.0,1353.0,1362.0,1367.0,-11.0,-6.0,21736.0,59422.16,47668.0,1526.0,
FG1409.ZCE,20140210,1371.0,1367.0,1361.0,1373.0,1352.0,1371.0,1361.0,4.0,-6.0,36280.0,98780.6,59822.0,12154.0,
FG1409.ZCE,20140211,1372.0,1361.0,1370.0,1376.0,1363.0,1372.0,1369.0,11.0,8.0,23072.0,63182.59,62396.0,2574.0,
FG1409.ZCE,20140212,1389.0,1369.0,1373.0,1396.0,1372.0,1389.0,1383.0,20.0,14.0,38938.0,107714.88,65224.0,2828.0,
FG1409.ZCE,20140213,1383.0,1383.0,1390.0,1396.0,1380.0,1383.0,1387.0,0.0,4.0,29558.0,81995.7,65096.0,-128.0,
FG1409.ZCE,20140214,1383.0,1387.0,1383.0,1388.0,1376.0,1383.0,1382.0,-4.0,-5.0,20892.0,57758.58,65602.0,506.0,
FG1409.ZCE,20140217,1392.0,1382.0,1384.0,1400.0,1378.0,1392.0,1390.0,10.0,8.0,43420.0,120712.4,72354.0,6752.0,
FG1409.ZCE,20140218,1379.0,1390.0,1390.0,1395.0,1375.0,1379.0,1385.0,-11.0,-5.0,57056.0,157992.8,72386.0,32.0,
FG1409.ZCE,20140219,1376.0,1385.0,1383.0,1387.0,1368.0,1376.0,1375.0,-9.0,-10.0,45816.0,125965.92,69670.0,-2716.0,
FG1409.ZCE,20140220,1367.0,1375.0,1374.0,1380.0,1364.0,1367.0,1371.0,-8.0,-4.0,29822.0,81770.22,72398.0,2728.0,
FG1409.ZCE,20140221,1375.0,1371.0,1368.0,1380.0,1364.0,1375.0,1373.0,4.0,2.0,35534.0,97551.98,76746.0,4348.0,
FG1409.ZCE,20140224,1342.0,1373.0,1370.0,1371.0,1333.0,1342.0,1347.0,-31.0,-26.0,88264.0,237732.88,87702.0,10956.0,
FG1409.ZCE,20140225,1334.0,1347.0,1343.0,1350.0,1333.0,1334.0,1340.0,-13.0,-7.0,60782.0,162932.23,93256.0,5554.0,
FG1409.ZCE,20140226,1338.0,1340.0,1331.0,1341.0,1327.0,1338.0,1336.0,-2.0,-4.0,46694.0,124720.1,90520.0,-2736.0,
FG1409.ZCE,20140227,1322.0,1336.0,1338.0,1338.0,1321.0,1322.0,1327.0,-14.0,-9.0,56666.0,150415.76,90522.0,2.0,
FG1409.ZCE,20140228,1326.0,1327.0,1323.0,1331.0,1319.0,1326.0,1326.0,-1.0,-1.0,38594.0,102318.52,88452.0,-2070.0,
FG1409.ZCE,20140303,1316.0,1326.0,1327.0,1327.0,1313.0,1316.0,1318.0,-10.0,-8.0,45624.0,120287.64,91560.0,3108.0,
FG1409.ZCE,20140304,1315.0,1318.0,1318.0,1319.0,1303.0,1315.0,1312.0,-3.0,-6.0,56292.0,147668.89,95878.0,4318.0,
FG1409.ZCE,20140305,1329.0,1312.0,1318.0,1336.0,1318.0,1329.0,1328.0,17.0,16.0,80054.0,212672.8,96590.0,712.0,
FG1409.ZCE,20140306,1332.0,1328.0,1326.0,1335.0,1324.0,1332.0,1329.0,4.0,1.0,44742.0,118918.69,100236.0,3646.0,
FG1409.ZCE,20140307,1312.0,1329.0,1330.0,1332.0,1306.0,1312.0,1314.0,-17.0,-15.0,127630.0,335486.75,113256.0,13020.0,
FG1409.ZCE,20140310,1261.0,1314.0,1298.0,1303.0,1261.0,1261.0,1279.0,-53.0,-35.0,132186.0,338110.78,137992.0,24736.0,
FG1409.ZCE,20140311,1298.0,1279.0,1259.0,1302.0,1253.0,1298.0,1279.0,19.0,0.0,191542.0,489947.06,123462.0,-14530.0,
FG1409.ZCE,20140312,1296.0,1279.0,1282.0,1305.0,1267.0,1296.0,1288.0,17.0,9.0,190696.0,491406.95,133282.0,9820.0,
FG1409.ZCE,20140313,1296.0,1288.0,1296.0,1300.0,1292.0,1296.0,1295.0,8.0,7.0,70592.0,182858.52,128734.0,-4548.0,
FG1409.ZCE,20140314,1289.0,1295.0,1291.0,1294.0,1272.0,1289.0,1281.0,-6.0,-14.0,161356.0,413442.22,137520.0,8786.0,
FG1409.ZCE,20140317,1253.0,1281.0,1295.0,1297.0,1251.0,1253.0,1268.0,-28.0,-13.0,416526.0,1056634.73,241866.0,104346.0,
FG1409.ZCE,20140318,1275.0,1268.0,1253.0,1286.0,1251.0,1275.0,1272.0,7.0,4.0,431272.0,1097063.17,266308.0,24442.0,
FG1409.ZCE,20140319,1273.0,1272.0,1276.0,1282.0,1268.0,1273.0,1275.0,1.0,3.0,250168.0,637805.94,274422.0,8114.0,
FG1409.ZCE,20140320,1268.0,1275.0,1285.0,1285.0,1263.0,1268.0,1275.0,-7.0,0.0,301786.0,769258.43,276604.0,2182.0,
FG1409.ZCE,20140321,1265.0,1275.0,1266.0,1276.0,1262.0,1265.0,1269.0,-10.0,-6.0,335954.0,852519.6,256374.0,-20230.0,
FG1409.ZCE,20140324,1249.0,1269.0,1264.0,1264.0,1236.0,1249.0,1245.0,-20.0,-24.0,347036.0,863838.58,282358.0,25984.0,
FG1409.ZCE,20140325,1260.0,1245.0,1247.0,1281.0,1245.0,1260.0,1263.0,15.0,18.0,524724.0,1324978.39,268060.0,-14298.0,
FG1409.ZCE,20140326,1234.0,1263.0,1263.0,1265.0,1231.0,1234.0,1245.0,-29.0,-18.0,713212.0,1775810.72,377362.0,109302.0,
FG1409.ZCE,20140327,1240.0,1245.0,1231.0,1249.0,1231.0,1240.0,1241.0,-5.0,-4.0,585748.0,1454065.9,316578.0,-60784.0,
FG1409.ZCE,20140328,1260.0,1241.0,1240.0,1261.0,1237.0,1260.0,1250.0,19.0,9.0,497960.0,1245366.89,248510.0,-68068.0,
FG1409.ZCE,20140331,1262.0,1250.0,1263.0,1270.0,1258.0,1262.0,1264.0,12.0,14.0,358888.0,907068.49,236726.0,-11784.0,
FG1409.ZCE,20140401,1263.0,1264.0,1261.0,1270.0,1256.0,1263.0,1263.0,-1.0,-1.0,244578.0,617985.42,241200.0,4474.0,
FG1409.ZCE,20140402,1248.0,1263.0,1266.0,1270.0,1245.0,1248.0,1255.0,-15.0,-8.0,361990.0,908387.28,288146.0,46946.0,
FG1409.ZCE,20140403,1255.0,1255.0,1246.0,1257.0,1244.0,1255.0,1251.0,0.0,-4.0,336034.0,841055.77,282090.0,-6056.0,
FG1409.ZCE,20140404,1256.0,1251.0,1257.0,1261.0,1244.0,1256.0,1252.0,5.0,1.0,487266.0,1220564.33,314302.0,32212.0,
FG1409.ZCE,20140408,1282.0,1252.0,1256.0,1284.0,1255.0,1282.0,1273.0,30.0,21.0,571924.0,1455628.56,287376.0,-26926.0,
FG1409.ZCE,20140409,1272.0,1273.0,1283.0,1287.0,1268.0,1272.0,1278.0,-1.0,5.0,323470.0,826604.19,289042.0,1666.0,
FG1409.ZCE,20140410,1275.0,1278.0,1274.0,1282.0,1270.0,1275.0,1277.0,-3.0,-1.0,411822.0,1051450.42,291676.0,2634.0,
FG1409.ZCE,20140411,1248.0,1277.0,1274.0,1275.0,1246.0,1248.0,1261.0,-29.0,-16.0,506436.0,1277359.27,313994.0,22318.0,
FG1409.ZCE,20140414,1255.0,1261.0,1249.0,1262.0,1247.0,1255.0,1256.0,-6.0,-5.0,366280.0,919889.86,316420.0,2426.0,
FG1409.ZCE,20140415,1258.0,1256.0,1255.0,1265.0,1251.0,1258.0,1257.0,2.0,1.0,341676.0,859287.19,307536.0,-8884.0,
FG1409.ZCE,20140416,1264.0,1257.0,1256.0,1274.0,1255.0,1264.0,1266.0,7.0,9.0,621534.0,1573466.18,298566.0,-8970.0,
FG1409.ZCE,20140417,1262.0,1266.0,1266.0,1268.0,1257.0,1262.0,1263.0,-4.0,-3.0,229262.0,578897.44,290778.0,-7788.0,
FG1409.ZCE,20140418,1247.0,1263.0,1263.0,1264.0,1241.0,1247.0,1248.0,-16.0,-15.0,420802.0,1050425.56,293988.0,3210.0,
FG1409.ZCE,20140421,1233.0,1248.0,1245.0,1254.0,1229.0,1233.0,1239.0,-15.0,-9.0,502412.0,1244726.96,337088.0,43100.0,
FG1409.ZCE,20140422,1224.0,1239.0,1232.0,1233.0,1189.0,1224.0,1218.0,-15.0,-21.0,543394.0,1323706.38,333824.0,-3264.0,
FG1409.ZCE,20140423,1227.0,1218.0,1226.0,1228.0,1217.0,1227.0,1223.0,9.0,5.0,347964.0,851374.22,313278.0,-20546.0,
FG1409.ZCE,20140424,1230.0,1223.0,1226.0,1235.0,1224.0,1230.0,1229.0,7.0,6.0,227996.0,560431.95,300776.0,-12502.0,
FG1409.ZCE,20140425,1226.0,1229.0,1234.0,1235.0,1225.0,1226.0,1229.0,-3.0,0.0,209000.0,513638.73,312404.0,11628.0,
FG1409.ZCE,20140428,1228.0,1229.0,1223.0,1229.0,1212.0,1228.0,1221.0,-1.0,-8.0,317612.0,775452.47,333478.0,21074.0,
FG1409.ZCE,20140429,1242.0,1221.0,1230.0,1246.0,1228.0,1242.0,1239.0,21.0,18.0,292916.0,726039.02,293722.0,-39756.0,
FG1409.ZCE,20140430,1226.0,1239.0,1242.0,1245.0,1222.0,1226.0,1233.0,-13.0,-6.0,221456.0,546041.0,302236.0,8514.0,
FG1409.ZCE,20140505,1237.0,1233.0,1224.0,1238.0,1220.0,1237.0,1232.0,4.0,-1.0,157774.0,388890.66,289412.0,-12824.0,
FG1409.ZCE,20140506,1224.0,1232.0,1237.0,1240.0,1222.0,1224.0,1229.0,-8.0,-3.0,235888.0,579927.42,321936.0,32524.0,
FG1409.ZCE,20140507,1209.0,1229.0,1224.0,1224.0,1209.0,1209.0,1215.0,-20.0,-14.0,375490.0,912758.58,363002.0,41066.0,
FG1409.ZCE,20140508,1214.0,1215.0,1211.0,1218.0,1209.0,1214.0,1214.0,-1.0,-1.0,247902.0,601871.74,369358.0,6356.0,
FG1409.ZCE,20140509,1217.0,1214.0,1216.0,1221.0,1213.0,1217.0,1216.0,3.0,2.0,169720.0,412840.97,357090.0,-12268.0,
FG1409.ZCE,20140512,1219.0,1216.0,1218.0,1224.0,1214.0,1219.0,1219.0,3.0,3.0,227770.0,555336.48,358514.0,1424.0,
FG1409.ZCE,20140513,1210.0,1219.0,1222.0,1223.0,1208.0,1210.0,1215.0,-9.0,-4.0,230476.0,559903.44,370702.0,12188.0,
FG1409.ZCE,20140514,1212.0,1215.0,1212.0,1220.0,1206.0,1212.0,1214.0,-3.0,-1.0,198300.0,481306.31,351022.0,-19680.0,
FG1409.ZCE,20140515,1199.0,1214.0,1213.0,1213.0,1198.0,1199.0,1205.0,-15.0,-9.0,237470.0,572265.42,371518.0,20496.0,
FG1409.ZCE,20140516,1184.0,1205.0,1197.0,1204.0,1179.0,1184.0,1192.0,-21.0,-13.0,329600.0,785819.26,376300.0,4782.0,
FG1409.ZCE,20140519,1184.0,1192.0,1183.0,1193.0,1178.0,1184.0,1186.0,-8.0,-6.0,175864.0,417154.39,362724.0,-13576.0,
FG1409.ZCE,20140520,1158.0,1186.0,1182.0,1183.0,1143.0,1158.0,1158.0,-28.0,-28.0,493806.0,1144018.58,402268.0,39544.0,
FG1409.ZCE,20140521,1151.0,1158.0,1159.0,1160.0,1148.0,1151.0,1154.0,-7.0,-4.0,289092.0,667356.05,377978.0,-24290.0,
FG1409.ZCE,20140522,1153.0,1154.0,1149.0,1163.0,1148.0,1153.0,1154.0,-1.0,0.0,290952.0,671610.35,353100.0,-24878.0,
FG1409.ZCE,20140523,1149.0,1154.0,1152.0,1160.0,1144.0,1149.0,1153.0,-5.0,-1.0,299062.0,689854.23,367384.0,14284.0,
FG1409.ZCE,20140526,1154.0,1153.0,1148.0,1168.0,1144.0,1154.0,1156.0,1.0,3.0,393886.0,910738.12,381510.0,14126.0,
FG1409.ZCE,20140527,1148.0,1156.0,1154.0,1160.0,1140.0,1148.0,1150.0,-8.0,-6.0,442640.0,1017820.84,371560.0,-9950.0,
FG1409.ZCE,20140528,1149.0,1150.0,1144.0,1156.0,1143.0,1149.0,1150.0,-1.0,0.0,321308.0,739029.19,361554.0,-10006.0,
FG1409.ZCE,20140529,1131.0,1150.0,1150.0,1156.0,1131.0,1131.0,1145.0,-19.0,-5.0,321644.0,736675.9,368190.0,6636.0,
FG1409.ZCE,20140530,1114.0,1145.0,1128.0,1133.0,1107.0,1114.0,1118.0,-31.0,-27.0,460916.0,1030243.03,357312.0,-10878.0,
FG1409.ZCE,20140603,1093.0,1118.0,1113.0,1118.0,1092.0,1093.0,1103.0,-25.0,-15.0,481226.0,1061116.57,390824.0,33512.0,
FG1409.ZCE,20140604,1092.0,1103.0,1088.0,1101.0,1088.0,1092.0,1093.0,-11.0,-10.0,370646.0,810327.15,394598.0,3774.0,
FG1409.ZCE,20140605,1097.0,1093.0,1093.0,1101.0,1086.0,1097.0,1095.0,4.0,2.0,523150.0,1145710.52,377336.0,-17262.0,
FG1409.ZCE,20140606,1096.0,1095.0,1099.0,1103.0,1091.0,1096.0,1096.0,1.0,1.0,362550.0,794701.58,371158.0,-6178.0,
FG1409.ZCE,20140609,1066.0,1096.0,1084.0,1089.0,1066.0,1066.0,1077.0,-30.0,-19.0,704740.0,1518587.42,471340.0,100182.0,
FG1409.ZCE,20140610,1066.0,1077.0,1068.0,1076.0,1064.0,1066.0,1070.0,-11.0,-7.0,460820.0,986286.78,443372.0,-27968.0,
FG1409.ZCE,20140611,1060.0,1070.0,1066.0,1073.0,1058.0,1060.0,1068.0,-10.0,-2.0,312776.0,668110.2,432940.0,-10432.0,
FG1409.ZCE,20140612,1063.0,1068.0,1058.0,1070.0,1056.0,1063.0,1064.0,-5.0,-4.0,442696.0,942103.18,422446.0,-10494.0,
FG1409.ZCE,20140613,1067.0,1064.0,1063.0,1079.0,1063.0,1067.0,1071.0,3.0,7.0,538102.0,1153035.44,417736.0,-4710.0,
FG1409.ZCE,20140616,1046.0,1071.0,1068.0,1071.0,1042.0,1046.0,1054.0,-25.0,-17.0,639778.0,1348323.29,432222.0,14486.0,
FG1409.ZCE,20140617,1053.0,1054.0,1045.0,1057.0,1039.0,1053.0,1047.0,-1.0,-7.0,506146.0,1060088.25,389334.0,-42888.0,
FG1409.ZCE,20140618,1053.0,1047.0,1056.0,1065.0,1043.0,1053.0,1054.0,6.0,7.0,903900.0,1905664.23,385664.0,-3670.0,
FG1409.ZCE,20140619,1054.0,1054.0,1053.0,1063.0,1052.0,1054.0,1058.0,0.0,4.0,384934.0,814184.44,383662.0,-2002.0,
FG1409.ZCE,20140620,1073.0,1058.0,1058.0,1076.0,1053.0,1073.0,1065.0,15.0,7.0,671188.0,1429531.56,408702.0,25040.0,
FG1409.ZCE,20140623,1080.0,1065.0,1077.0,1096.0,1076.0,1080.0,1084.0,15.0,19.0,529472.0,1147817.45,384644.0,-24058.0,
FG1409.ZCE,20140624,1073.0,1084.0,1080.0,1080.0,1066.0,1073.0,1072.0,-11.0,-12.0,354272.0,759614.59,395762.0,11118.0,
FG1409.ZCE,20140625,1071.0,1072.0,1073.0,1082.0,1068.0,1071.0,1074.0,-1.0,2.0,281356.0,604569.21,394838.0,-924.0,
FG1409.ZCE,20140626,1087.0,1074.0,1074.0,1095.0,1067.0,1087.0,1082.0,13.0,8.0,646592.0,1399750.39,374462.0,-20376.0,
FG1409.ZCE,20140627,1068.0,1082.0,1088.0,1089.0,1067.0,1068.0,1078.0,-14.0,-4.0,398120.0,857956.33,364790.0,-9672.0,
FG1409.ZCE,20140630,1069.0,1078.0,1065.0,1075.0,1056.0,1069.0,1065.0,-9.0,-13.0,395358.0,842217.75,322640.0,-42150.0,
FG1409.ZCE,20140701,1072.0,1065.0,1074.0,1084.0,1067.0,1072.0,1075.0,7.0,10.0,538726.0,1158586.4,324610.0,1970.0,
FG1409.ZCE,20140702,1077.0,1075.0,1074.0,1082.0,1065.0,1077.0,1075.0,2.0,0.0,436376.0,938271.94,332382.0,7772.0,
FG1409.ZCE,20140703,1080.0,1075.0,1079.0,1092.0,1076.0,1080.0,1085.0,5.0,10.0,485422.0,1052999.13,333132.0,750.0,
FG1409.ZCE,20140704,1072.0,1085.0,1080.0,1082.0,1070.0,1072.0,1076.0,-13.0,-9.0,268746.0,578571.71,307876.0,-25256.0,
FG1409.ZCE,20140707,1072.0,1076.0,1072.0,1076.0,1066.0,1072.0,1071.0,-4.0,-5.0,310198.0,664344.13,263814.0,-44062.0,
FG1409.ZCE,20140708,1075.0,1071.0,1072.0,1079.0,1063.0,1075.0,1072.0,4.0,1.0,331012.0,709625.65,257892.0,-5922.0,
FG1409.ZCE,20140709,1048.0,1072.0,1075.0,1080.0,1046.0,1048.0,1062.0,-24.0,-10.0,572510.0,1216457.09,261594.0,3702.0,
FG1409.ZCE,20140710,1031.0,1062.0,1048.0,1050.0,1030.0,1031.0,1041.0,-31.0,-21.0,385096.0,801499.63,257992.0,-3602.0,
FG1409.ZCE,20140711,1031.0,1041.0,1031.0,1036.0,1020.0,1031.0,1028.0,-10.0,-13.0,262626.0,540104.07,244080.0,-13912.0,
FG1409.ZCE,20140714,1034.0,1028.0,1028.0,1043.0,1027.0,1034.0,1036.0,6.0,8.0,185242.0,383655.42,219898.0,-24182.0,
FG1409.ZCE,20140715,1038.0,1036.0,1038.0,1041.0,1031.0,1038.0,1037.0,2.0,1.0,89686.0,185988.62,203240.0,-16658.0,
FG1409.ZCE,20140716,1056.0,1037.0,1039.0,1056.0,1037.0,1056.0,1047.0,19.0,10.0,157090.0,328915.1,207234.0,3994.0,
FG1409.ZCE,20140717,1061.0,1047.0,1055.0,1066.0,1053.0,1061.0,1060.0,14.0,13.0,157060.0,332810.16,197294.0,-9940.0,
FG1409.ZCE,20140718,1059.0,1060.0,1060.0,1063.0,1051.0,1059.0,1056.0,-1.0,-4.0,108540.0,229299.57,192678.0,-4616.0,
FG1409.ZCE,20140721,1079.0,1056.0,1058.0,1099.0,1055.0,1079.0,1081.0,23.0,25.0,239412.0,517587.27,163404.0,-29274.0,
FG1409.ZCE,20140722,1060.0,1081.0,1078.0,1079.0,1053.0,1060.0,1063.0,-21.0,-18.0,199962.0,425283.2,165078.0,1674.0,
FG1409.ZCE,20140723,1062.0,1063.0,1058.0,1065.0,1055.0,1062.0,1061.0,-1.0,-2.0,71622.0,151995.44,160360.0,-4718.0,
FG1409.ZCE,20140724,1059.0,1061.0,1062.0,1070.0,1058.0,1059.0,1063.0,-2.0,2.0,74070.0,157524.06,156306.0,-4054.0,
FG1409.ZCE,20140725,1057.0,1063.0,1060.0,1062.0,1050.0,1057.0,1055.0,-6.0,-8.0,100002.0,210924.67,149190.0,-7116.0,
FG1409.ZCE,20140728,1060.0,1055.0,1059.0,1062.0,1047.0,1060.0,1055.0,5.0,0.0,107592.0,226963.69,136346.0,-12844.0,
FG1409.ZCE,20140729,1065.0,1055.0,1061.0,1078.0,1057.0,1065.0,1064.0,10.0,9.0,74064.0,157618.48,128966.0,-7380.0,
FG1409.ZCE,20140730,1069.0,1064.0,1061.0,1070.0,1054.0,1069.0,1061.0,5.0,-3.0,59846.0,126949.69,129396.0,430.0,
FG1409.ZCE,20140731,1069.0,1061.0,1071.0,1073.0,1064.0,1069.0,1069.0,8.0,8.0,41794.0,89320.42,122590.0,-6806.0,
FG1409.ZCE,20140801,1067.0,1069.0,1069.0,1071.0,1061.0,1067.0,1068.0,-2.0,-1.0,35744.0,76325.3,114474.0,-8116.0,
FG1409.ZCE,20140804,1094.0,1068.0,1068.0,1095.0,1066.0,1094.0,1082.0,26.0,14.0,54604.0,118191.48,107288.0,-7186.0,
FG1409.ZCE,20140805,1102.0,1082.0,1098.0,1118.0,1092.0,1102.0,1103.0,20.0,21.0,91316.0,201384.61,92792.0,-14496.0,
FG1409.ZCE,20140806,1106.0,1103.0,1100.0,1107.0,1095.0,1106.0,1102.0,3.0,-1.0,35456.0,78128.51,89850.0,-2942.0,
FG1409.ZCE,20140807,1109.0,1102.0,1108.0,1117.0,1104.0,1109.0,1110.0,7.0,8.0,37266.0,82760.61,82094.0,-7756.0,
FG1409.ZCE,20140808,1107.0,1110.0,1106.0,1111.0,1097.0,1107.0,1103.0,-3.0,-7.0,35638.0,78632.88,72872.0,-9222.0,
FG1409.ZCE,20140811,1116.0,1103.0,1107.0,1122.0,1104.0,1116.0,1114.0,13.0,11.0,25278.0,56309.58,66256.0,-6616.0,
FG1409.ZCE,20140812,1116.0,1114.0,1114.0,1121.0,1110.0,1116.0,1117.0,2.0,3.0,12464.0,27854.03,62156.0,-4100.0,
FG1409.ZCE,20140813,1113.0,1117.0,1119.0,1128.0,1109.0,1113.0,1116.0,-4.0,-1.0,23758.0,53038.98,53392.0,-8764.0,
FG1409.ZCE,20140814,1097.0,1116.0,1108.0,1111.0,1082.0,1097.0,1095.0,-19.0,-21.0,24220.0,53037.0,48788.0,-4604.0,
FG1409.ZCE,20140815,1112.0,1095.0,1096.0,1112.0,1096.0,1112.0,1107.0,17.0,12.0,11704.0,25902.21,44040.0,-4748.0,
FG1409.ZCE,20140818,1131.0,1107.0,1115.0,1132.0,1112.0,1131.0,1123.0,24.0,16.0,20810.0,46721.86,38890.0,-5150.0,
FG1409.ZCE,20140819,1133.0,1123.0,1129.0,1136.0,1127.0,1133.0,1133.0,10.0,10.0,14828.0,33598.03,32638.0,-6252.0,
FG1409.ZCE,20140820,1131.0,1133.0,1132.0,1134.0,1122.0,1131.0,1128.0,-2.0,-5.0,5370.0,12118.52,30506.0,-2132.0,
FG1409.ZCE,20140821,1140.0,1128.0,1131.0,1151.0,1131.0,1140.0,1139.0,12.0,11.0,14512.0,33068.74,23366.0,-7140.0,
FG1409.ZCE,20140822,1145.0,1139.0,1140.0,1146.0,1134.0,1145.0,1138.0,6.0,-1.0,2024.0,4606.06,22478.0,-888.0,
FG1409.ZCE,20140825,1159.0,1138.0,1151.0,1166.0,1150.0,1159.0,1158.0,21.0,20.0,16590.0,38436.34,17076.0,-5402.0,
FG1409.ZCE,20140826,1194.0,1158.0,1162.0,1196.0,1162.0,1194.0,1187.0,36.0,29.0,13284.0,31544.92,11890.0,-5186.0,
FG1409.ZCE,20140827,1192.0,1187.0,1190.0,1194.0,1186.0,1192.0,1191.0,5.0,4.0,4608.0,10972.87,9856.0,-2034.0,
FG1409.ZCE,20140828,1187.0,1191.0,1190.0,1194.0,1178.0,1187.0,1188.0,-4.0,-3.0,7330.0,17410.46,5190.0,-4666.0,
FG1409.ZCE,20140829,1148.0,1188.0,1182.0,1197.0,1143.0,1148.0,1184.0,-40.0,-4.0,7374.0,17466.38,1224.0,-3966.0,
FG1409.ZCE,20140901,1136.0,1184.0,1145.0,1160.0,1136.0,1136.0,1140.0,-48.0,-44.0,254.0,579.14,1110.0,-114.0,
FG1409.ZCE,20140902,1089.0,1140.0,1089.0,1188.0,1060.0,1089.0,1065.0,-51.0,-75.0,1214.0,2586.33,1054.0,-56.0,
FG1409.ZCE,20140903,1108.0,1065.0,1108.0,1108.0,1108.0,1108.0,1108.0,43.0,43.0,2.0,4.43,1052.0,-2.0,
FG1409.ZCE,20140904,1161.0,1108.0,1186.0,1186.0,1138.0,1161.0,1171.0,53.0,63.0,728.0,1705.64,558.0,-494.0,
FG1409.ZCE,20140905,1185.0,1171.0,1185.0,1185.0,1185.0,1185.0,1185.0,14.0,14.0,4.0,9.48,554.0,-4.0,
FG1409.ZCE,20140909,1185.0,1185.0,1185.0,1185.0,1185.0,1185.0,1185.0,0.0,0.0,22.0,52.14,532.0,-22.0,
FG1409.ZCE,20140910,1185.0,1185.0,1185.0,1185.0,1185.0,1185.0,1185.0,0.0,0.0,544.0,1289.28,520.0,-12.0,
FG1409.ZCE,20140911,1187.0,1185.0,1187.0,1187.0,1187.0,1187.0,1187.0,2.0,2.0,40.0,94.96,520.0,0.0,
FG1409.ZCE,20140912,,1187.0,,,,,1187.0,,0.0,0.0,0.0,520.0,0.0,
FG1409.ZCE,20140915,1235.0,1187.0,1235.0,1235.0,1235.0,1235.0,1235.0,48.0,48.0,20.0,49.4,0.0,-520.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1409.ZCE 20130916 1471.0 1429.0 1455.0 1482.0 1455.0 1471.0 1472.0 42.0 43.0 1908.0 5616.21 1210.0 1210.0
3 FG1409.ZCE 20130917 1432.0 1472.0 1468.0 1469.0 1426.0 1432.0 1444.0 -40.0 -28.0 3682.0 10630.7 3124.0 1914.0
4 FG1409.ZCE 20130918 1427.0 1444.0 1428.0 1432.0 1420.0 1427.0 1425.0 -17.0 -19.0 3326.0 9475.97 5390.0 2266.0
5 FG1409.ZCE 20130923 1434.0 1425.0 1431.0 1436.0 1421.0 1434.0 1427.0 9.0 2.0 3314.0 9457.12 7966.0 2576.0
6 FG1409.ZCE 20130924 1430.0 1427.0 1435.0 1437.0 1427.0 1430.0 1433.0 3.0 6.0 794.0 2275.24 8290.0 324.0
7 FG1409.ZCE 20130925 1424.0 1433.0 1430.0 1438.0 1423.0 1424.0 1430.0 -9.0 -3.0 658.0 1881.32 8322.0 32.0
8 FG1409.ZCE 20130926 1417.0 1430.0 1427.0 1428.0 1406.0 1417.0 1415.0 -13.0 -15.0 1834.0 5189.38 8826.0 504.0
9 FG1409.ZCE 20130927 1402.0 1415.0 1417.0 1419.0 1402.0 1402.0 1407.0 -13.0 -8.0 2144.0 6034.92 9072.0 246.0
10 FG1409.ZCE 20130930 1396.0 1407.0 1395.0 1406.0 1395.0 1396.0 1400.0 -11.0 -7.0 626.0 1753.16 9036.0 -36.0
11 FG1409.ZCE 20131008 1394.0 1400.0 1396.0 1397.0 1381.0 1394.0 1388.0 -6.0 -12.0 610.0 1693.62 9256.0 220.0
12 FG1409.ZCE 20131009 1409.0 1388.0 1396.0 1412.0 1394.0 1409.0 1407.0 21.0 19.0 2584.0 7272.34 10822.0 1566.0
13 FG1409.ZCE 20131010 1406.0 1407.0 1408.0 1414.0 1403.0 1406.0 1408.0 -1.0 1.0 1358.0 3823.3 11116.0 294.0
14 FG1409.ZCE 20131011 1407.0 1408.0 1409.0 1415.0 1405.0 1407.0 1409.0 -1.0 1.0 4042.0 11387.02 12996.0 1880.0
15 FG1409.ZCE 20131014 1400.0 1409.0 1406.0 1406.0 1392.0 1400.0 1400.0 -9.0 -9.0 13020.0 36445.62 24590.0 11594.0
16 FG1409.ZCE 20131015 1399.0 1400.0 1402.0 1421.0 1397.0 1399.0 1413.0 -1.0 13.0 8948.0 25287.49 23750.0 -840.0
17 FG1409.ZCE 20131016 1385.0 1413.0 1399.0 1406.0 1382.0 1385.0 1390.0 -28.0 -23.0 9282.0 25801.54 29698.0 5948.0
18 FG1409.ZCE 20131017 1376.0 1390.0 1390.0 1392.0 1376.0 1376.0 1385.0 -14.0 -5.0 12036.0 33333.75 36854.0 7156.0
19 FG1409.ZCE 20131018 1371.0 1385.0 1373.0 1381.0 1371.0 1371.0 1376.0 -14.0 -9.0 2674.0 7359.98 37256.0 402.0
20 FG1409.ZCE 20131021 1394.0 1376.0 1374.0 1394.0 1371.0 1394.0 1383.0 18.0 7.0 5594.0 15469.05 38568.0 1312.0
21 FG1409.ZCE 20131022 1382.0 1383.0 1391.0 1395.0 1381.0 1382.0 1387.0 -1.0 4.0 4060.0 11261.08 40514.0 1946.0
22 FG1409.ZCE 20131023 1384.0 1387.0 1382.0 1390.0 1378.0 1384.0 1384.0 -3.0 -3.0 5910.0 16362.02 42040.0 1526.0
23 FG1409.ZCE 20131024 1383.0 1384.0 1382.0 1386.0 1376.0 1383.0 1381.0 -1.0 -3.0 3206.0 8856.55 42002.0 -38.0
24 FG1409.ZCE 20131025 1364.0 1381.0 1385.0 1388.0 1358.0 1364.0 1374.0 -17.0 -7.0 5100.0 14009.95 40820.0 -1182.0
25 FG1409.ZCE 20131028 1368.0 1374.0 1365.0 1373.0 1362.0 1368.0 1367.0 -6.0 -7.0 4352.0 11896.41 40942.0 122.0
26 FG1409.ZCE 20131029 1375.0 1367.0 1371.0 1386.0 1366.0 1375.0 1374.0 8.0 7.0 3936.0 10818.97 40762.0 -180.0
27 FG1409.ZCE 20131030 1382.0 1374.0 1376.0 1383.0 1370.0 1382.0 1375.0 8.0 1.0 2948.0 8104.06 40798.0 36.0
28 FG1409.ZCE 20131031 1395.0 1375.0 1380.0 1398.0 1377.0 1395.0 1388.0 20.0 13.0 6830.0 18961.38 41134.0 336.0
29 FG1409.ZCE 20131101 1398.0 1388.0 1395.0 1403.0 1391.0 1398.0 1398.0 10.0 10.0 6866.0 19200.82 41668.0 534.0
30 FG1409.ZCE 20131104 1397.0 1398.0 1397.0 1398.0 1390.0 1397.0 1394.0 -1.0 -4.0 2106.0 5872.37 41744.0 76.0
31 FG1409.ZCE 20131105 1400.0 1394.0 1396.0 1402.0 1390.0 1400.0 1397.0 6.0 3.0 2824.0 7888.79 41666.0 -78.0
32 FG1409.ZCE 20131106 1395.0 1397.0 1398.0 1403.0 1392.0 1395.0 1396.0 -2.0 -1.0 12052.0 33653.66 42294.0 628.0
33 FG1409.ZCE 20131107 1398.0 1396.0 1395.0 1402.0 1394.0 1398.0 1397.0 2.0 1.0 3936.0 10998.8 43022.0 728.0
34 FG1409.ZCE 20131108 1394.0 1397.0 1396.0 1400.0 1393.0 1394.0 1395.0 -3.0 -2.0 5470.0 15261.22 45182.0 2160.0
35 FG1409.ZCE 20131111 1390.0 1395.0 1395.0 1395.0 1389.0 1390.0 1393.0 -5.0 -2.0 5686.0 15835.71 47090.0 1908.0
36 FG1409.ZCE 20131112 1388.0 1393.0 1390.0 1390.0 1383.0 1388.0 1387.0 -5.0 -6.0 3976.0 11029.82 47106.0 16.0
37 FG1409.ZCE 20131113 1385.0 1387.0 1390.0 1390.0 1383.0 1385.0 1386.0 -2.0 -1.0 1796.0 4979.51 47340.0 234.0
38 FG1409.ZCE 20131114 1385.0 1386.0 1385.0 1389.0 1380.0 1385.0 1383.0 -1.0 -3.0 2978.0 8238.86 47304.0 -36.0
39 FG1409.ZCE 20131115 1383.0 1383.0 1386.0 1396.0 1383.0 1383.0 1390.0 0.0 7.0 2934.0 8159.26 47718.0 414.0
40 FG1409.ZCE 20131118 1376.0 1390.0 1384.0 1387.0 1374.0 1376.0 1378.0 -14.0 -12.0 3898.0 10742.1 47838.0 120.0
41 FG1409.ZCE 20131119 1393.0 1378.0 1378.0 1394.0 1375.0 1393.0 1386.0 15.0 8.0 6644.0 18419.27 47062.0 -776.0
42 FG1409.ZCE 20131120 1392.0 1386.0 1394.0 1396.0 1390.0 1392.0 1393.0 6.0 7.0 2608.0 7265.34 47160.0 98.0
43 FG1409.ZCE 20131121 1386.0 1393.0 1390.0 1391.0 1384.0 1386.0 1387.0 -7.0 -6.0 2412.0 6690.71 47006.0 -154.0
44 FG1409.ZCE 20131122 1389.0 1387.0 1390.0 1392.0 1385.0 1389.0 1389.0 2.0 2.0 3770.0 10469.99 46008.0 -998.0
45 FG1409.ZCE 20131125 1402.0 1389.0 1392.0 1402.0 1388.0 1402.0 1397.0 13.0 8.0 4864.0 13593.06 45520.0 -488.0
46 FG1409.ZCE 20131126 1405.0 1397.0 1401.0 1408.0 1400.0 1405.0 1405.0 8.0 8.0 3126.0 8781.84 45784.0 264.0
47 FG1409.ZCE 20131127 1401.0 1405.0 1403.0 1407.0 1400.0 1401.0 1402.0 -4.0 -3.0 6198.0 17381.2 45542.0 -242.0
48 FG1409.ZCE 20131128 1395.0 1402.0 1401.0 1410.0 1395.0 1395.0 1400.0 -7.0 -2.0 8310.0 23265.78 42352.0 -3190.0
49 FG1409.ZCE 20131129 1399.0 1400.0 1396.0 1399.0 1395.0 1399.0 1396.0 -1.0 -4.0 4480.0 12506.64 42846.0 494.0
50 FG1409.ZCE 20131202 1405.0 1396.0 1399.0 1407.0 1396.0 1405.0 1401.0 9.0 5.0 7376.0 20666.11 43476.0 630.0
51 FG1409.ZCE 20131203 1408.0 1401.0 1404.0 1410.0 1401.0 1408.0 1407.0 7.0 6.0 7080.0 19917.74 43992.0 516.0
52 FG1409.ZCE 20131204 1403.0 1407.0 1410.0 1412.0 1403.0 1403.0 1407.0 -4.0 0.0 5918.0 16653.5 43964.0 -28.0
53 FG1409.ZCE 20131205 1399.0 1407.0 1405.0 1408.0 1398.0 1399.0 1403.0 -8.0 -4.0 4888.0 13719.81 44714.0 750.0
54 FG1409.ZCE 20131206 1406.0 1403.0 1401.0 1406.0 1393.0 1406.0 1398.0 3.0 -5.0 13442.0 37579.08 43766.0 -948.0
55 FG1409.ZCE 20131209 1407.0 1398.0 1406.0 1410.0 1403.0 1407.0 1407.0 9.0 9.0 6076.0 17095.28 43770.0 4.0
56 FG1409.ZCE 20131210 1404.0 1407.0 1406.0 1410.0 1403.0 1404.0 1406.0 -3.0 -1.0 4864.0 13679.01 42850.0 -920.0
57 FG1409.ZCE 20131211 1409.0 1406.0 1405.0 1409.0 1402.0 1409.0 1406.0 3.0 0.0 4750.0 13355.43 42496.0 -354.0
58 FG1409.ZCE 20131212 1444.0 1406.0 1409.0 1455.0 1409.0 1444.0 1443.0 38.0 37.0 28628.0 82610.58 45842.0 3346.0
59 FG1409.ZCE 20131213 1420.0 1443.0 1437.0 1441.0 1413.0 1420.0 1425.0 -23.0 -18.0 19108.0 54456.26 46150.0 308.0
60 FG1409.ZCE 20131216 1415.0 1425.0 1425.0 1426.0 1411.0 1415.0 1417.0 -10.0 -8.0 7204.0 20421.56 45190.0 -960.0
61 FG1409.ZCE 20131217 1417.0 1417.0 1416.0 1425.0 1413.0 1417.0 1419.0 0.0 2.0 7310.0 20747.64 45114.0 -76.0
62 FG1409.ZCE 20131218 1421.0 1419.0 1420.0 1423.0 1412.0 1421.0 1418.0 2.0 -1.0 15392.0 43649.2 42490.0 -2624.0
63 FG1409.ZCE 20131219 1421.0 1418.0 1425.0 1428.0 1419.0 1421.0 1423.0 3.0 5.0 6428.0 18300.42 43318.0 828.0
64 FG1409.ZCE 20131220 1413.0 1423.0 1422.0 1422.0 1374.0 1413.0 1407.0 -10.0 -16.0 21832.0 61418.99 37576.0 -5742.0
65 FG1409.ZCE 20131223 1408.0 1407.0 1415.0 1416.0 1403.0 1408.0 1409.0 1.0 2.0 9122.0 25703.68 37308.0 -268.0
66 FG1409.ZCE 20131224 1411.0 1409.0 1409.0 1413.0 1406.0 1411.0 1410.0 2.0 1.0 4916.0 13864.65 38156.0 848.0
67 FG1409.ZCE 20131225 1414.0 1410.0 1411.0 1419.0 1408.0 1414.0 1412.0 4.0 2.0 10940.0 30903.19 40856.0 2700.0
68 FG1409.ZCE 20131226 1410.0 1412.0 1413.0 1416.0 1408.0 1410.0 1412.0 -2.0 0.0 6918.0 19532.63 39752.0 -1104.0
69 FG1409.ZCE 20131227 1409.0 1412.0 1406.0 1414.0 1405.0 1409.0 1411.0 -3.0 -1.0 11706.0 33033.19 39086.0 -666.0
70 FG1409.ZCE 20131230 1409.0 1411.0 1410.0 1418.0 1407.0 1409.0 1412.0 -2.0 1.0 8886.0 25098.69 38076.0 -1010.0
71 FG1409.ZCE 20131231 1388.0 1412.0 1408.0 1415.0 1385.0 1388.0 1401.0 -24.0 -11.0 22994.0 64439.84 32398.0 -5678.0
72 FG1409.ZCE 20140102 1374.0 1401.0 1386.0 1388.0 1373.0 1374.0 1380.0 -27.0 -21.0 22892.0 63180.9 36884.0 4486.0
73 FG1409.ZCE 20140103 1374.0 1380.0 1370.0 1375.0 1365.0 1374.0 1370.0 -6.0 -10.0 18346.0 50269.0 38464.0 1580.0
74 FG1409.ZCE 20140106 1345.0 1370.0 1374.0 1378.0 1342.0 1345.0 1359.0 -25.0 -11.0 31296.0 85081.92 42840.0 4376.0
75 FG1409.ZCE 20140107 1319.0 1359.0 1343.0 1344.0 1313.0 1319.0 1323.0 -40.0 -36.0 34762.0 91958.74 48888.0 6048.0
76 FG1409.ZCE 20140108 1317.0 1323.0 1317.0 1327.0 1313.0 1317.0 1320.0 -6.0 -3.0 34980.0 92329.52 48178.0 -710.0
77 FG1409.ZCE 20140109 1324.0 1320.0 1314.0 1351.0 1312.0 1324.0 1324.0 4.0 4.0 39314.0 104118.37 50770.0 2592.0
78 FG1409.ZCE 20140110 1328.0 1324.0 1324.0 1329.0 1318.0 1328.0 1323.0 4.0 -1.0 21562.0 57072.3 51272.0 502.0
79 FG1409.ZCE 20140113 1330.0 1323.0 1329.0 1337.0 1325.0 1330.0 1330.0 7.0 7.0 19122.0 50853.55 46866.0 -4406.0
80 FG1409.ZCE 20140114 1340.0 1330.0 1330.0 1340.0 1323.0 1340.0 1331.0 10.0 1.0 13236.0 35237.61 45364.0 -1502.0
81 FG1409.ZCE 20140115 1343.0 1331.0 1341.0 1345.0 1335.0 1343.0 1339.0 12.0 8.0 8702.0 23311.97 44802.0 -562.0
82 FG1409.ZCE 20140116 1333.0 1339.0 1346.0 1353.0 1331.0 1333.0 1343.0 -6.0 4.0 12454.0 33449.15 44582.0 -220.0
83 FG1409.ZCE 20140117 1335.0 1343.0 1330.0 1338.0 1320.0 1335.0 1329.0 -8.0 -14.0 20178.0 53615.44 45036.0 454.0
84 FG1409.ZCE 20140120 1329.0 1329.0 1336.0 1344.0 1326.0 1329.0 1333.0 0.0 4.0 16734.0 44628.35 47608.0 2572.0
85 FG1409.ZCE 20140121 1293.0 1333.0 1328.0 1328.0 1291.0 1293.0 1310.0 -40.0 -23.0 39744.0 104127.89 56144.0 8536.0
86 FG1409.ZCE 20140122 1317.0 1310.0 1290.0 1320.0 1285.0 1317.0 1304.0 7.0 -6.0 44124.0 115092.82 58146.0 2002.0
87 FG1409.ZCE 20140123 1344.0 1304.0 1314.0 1344.0 1310.0 1344.0 1328.0 40.0 24.0 43048.0 114367.78 52694.0 -5452.0
88 FG1409.ZCE 20140124 1355.0 1328.0 1341.0 1355.0 1334.0 1355.0 1344.0 27.0 16.0 24724.0 66449.96 49916.0 -2778.0
89 FG1409.ZCE 20140127 1360.0 1344.0 1351.0 1363.0 1343.0 1360.0 1354.0 16.0 10.0 27542.0 74599.98 48104.0 -1812.0
90 FG1409.ZCE 20140128 1356.0 1354.0 1360.0 1364.0 1347.0 1356.0 1355.0 2.0 1.0 19168.0 51930.38 46958.0 -1146.0
91 FG1409.ZCE 20140129 1372.0 1355.0 1352.0 1377.0 1347.0 1372.0 1361.0 17.0 6.0 27424.0 74639.05 46606.0 -352.0
92 FG1409.ZCE 20140130 1384.0 1361.0 1370.0 1385.0 1364.0 1384.0 1373.0 23.0 12.0 18148.0 49847.56 46142.0 -464.0
93 FG1409.ZCE 20140207 1362.0 1373.0 1389.0 1390.0 1353.0 1362.0 1367.0 -11.0 -6.0 21736.0 59422.16 47668.0 1526.0
94 FG1409.ZCE 20140210 1371.0 1367.0 1361.0 1373.0 1352.0 1371.0 1361.0 4.0 -6.0 36280.0 98780.6 59822.0 12154.0
95 FG1409.ZCE 20140211 1372.0 1361.0 1370.0 1376.0 1363.0 1372.0 1369.0 11.0 8.0 23072.0 63182.59 62396.0 2574.0
96 FG1409.ZCE 20140212 1389.0 1369.0 1373.0 1396.0 1372.0 1389.0 1383.0 20.0 14.0 38938.0 107714.88 65224.0 2828.0
97 FG1409.ZCE 20140213 1383.0 1383.0 1390.0 1396.0 1380.0 1383.0 1387.0 0.0 4.0 29558.0 81995.7 65096.0 -128.0
98 FG1409.ZCE 20140214 1383.0 1387.0 1383.0 1388.0 1376.0 1383.0 1382.0 -4.0 -5.0 20892.0 57758.58 65602.0 506.0
99 FG1409.ZCE 20140217 1392.0 1382.0 1384.0 1400.0 1378.0 1392.0 1390.0 10.0 8.0 43420.0 120712.4 72354.0 6752.0
100 FG1409.ZCE 20140218 1379.0 1390.0 1390.0 1395.0 1375.0 1379.0 1385.0 -11.0 -5.0 57056.0 157992.8 72386.0 32.0
101 FG1409.ZCE 20140219 1376.0 1385.0 1383.0 1387.0 1368.0 1376.0 1375.0 -9.0 -10.0 45816.0 125965.92 69670.0 -2716.0
102 FG1409.ZCE 20140220 1367.0 1375.0 1374.0 1380.0 1364.0 1367.0 1371.0 -8.0 -4.0 29822.0 81770.22 72398.0 2728.0
103 FG1409.ZCE 20140221 1375.0 1371.0 1368.0 1380.0 1364.0 1375.0 1373.0 4.0 2.0 35534.0 97551.98 76746.0 4348.0
104 FG1409.ZCE 20140224 1342.0 1373.0 1370.0 1371.0 1333.0 1342.0 1347.0 -31.0 -26.0 88264.0 237732.88 87702.0 10956.0
105 FG1409.ZCE 20140225 1334.0 1347.0 1343.0 1350.0 1333.0 1334.0 1340.0 -13.0 -7.0 60782.0 162932.23 93256.0 5554.0
106 FG1409.ZCE 20140226 1338.0 1340.0 1331.0 1341.0 1327.0 1338.0 1336.0 -2.0 -4.0 46694.0 124720.1 90520.0 -2736.0
107 FG1409.ZCE 20140227 1322.0 1336.0 1338.0 1338.0 1321.0 1322.0 1327.0 -14.0 -9.0 56666.0 150415.76 90522.0 2.0
108 FG1409.ZCE 20140228 1326.0 1327.0 1323.0 1331.0 1319.0 1326.0 1326.0 -1.0 -1.0 38594.0 102318.52 88452.0 -2070.0
109 FG1409.ZCE 20140303 1316.0 1326.0 1327.0 1327.0 1313.0 1316.0 1318.0 -10.0 -8.0 45624.0 120287.64 91560.0 3108.0
110 FG1409.ZCE 20140304 1315.0 1318.0 1318.0 1319.0 1303.0 1315.0 1312.0 -3.0 -6.0 56292.0 147668.89 95878.0 4318.0
111 FG1409.ZCE 20140305 1329.0 1312.0 1318.0 1336.0 1318.0 1329.0 1328.0 17.0 16.0 80054.0 212672.8 96590.0 712.0
112 FG1409.ZCE 20140306 1332.0 1328.0 1326.0 1335.0 1324.0 1332.0 1329.0 4.0 1.0 44742.0 118918.69 100236.0 3646.0
113 FG1409.ZCE 20140307 1312.0 1329.0 1330.0 1332.0 1306.0 1312.0 1314.0 -17.0 -15.0 127630.0 335486.75 113256.0 13020.0
114 FG1409.ZCE 20140310 1261.0 1314.0 1298.0 1303.0 1261.0 1261.0 1279.0 -53.0 -35.0 132186.0 338110.78 137992.0 24736.0
115 FG1409.ZCE 20140311 1298.0 1279.0 1259.0 1302.0 1253.0 1298.0 1279.0 19.0 0.0 191542.0 489947.06 123462.0 -14530.0
116 FG1409.ZCE 20140312 1296.0 1279.0 1282.0 1305.0 1267.0 1296.0 1288.0 17.0 9.0 190696.0 491406.95 133282.0 9820.0
117 FG1409.ZCE 20140313 1296.0 1288.0 1296.0 1300.0 1292.0 1296.0 1295.0 8.0 7.0 70592.0 182858.52 128734.0 -4548.0
118 FG1409.ZCE 20140314 1289.0 1295.0 1291.0 1294.0 1272.0 1289.0 1281.0 -6.0 -14.0 161356.0 413442.22 137520.0 8786.0
119 FG1409.ZCE 20140317 1253.0 1281.0 1295.0 1297.0 1251.0 1253.0 1268.0 -28.0 -13.0 416526.0 1056634.73 241866.0 104346.0
120 FG1409.ZCE 20140318 1275.0 1268.0 1253.0 1286.0 1251.0 1275.0 1272.0 7.0 4.0 431272.0 1097063.17 266308.0 24442.0
121 FG1409.ZCE 20140319 1273.0 1272.0 1276.0 1282.0 1268.0 1273.0 1275.0 1.0 3.0 250168.0 637805.94 274422.0 8114.0
122 FG1409.ZCE 20140320 1268.0 1275.0 1285.0 1285.0 1263.0 1268.0 1275.0 -7.0 0.0 301786.0 769258.43 276604.0 2182.0
123 FG1409.ZCE 20140321 1265.0 1275.0 1266.0 1276.0 1262.0 1265.0 1269.0 -10.0 -6.0 335954.0 852519.6 256374.0 -20230.0
124 FG1409.ZCE 20140324 1249.0 1269.0 1264.0 1264.0 1236.0 1249.0 1245.0 -20.0 -24.0 347036.0 863838.58 282358.0 25984.0
125 FG1409.ZCE 20140325 1260.0 1245.0 1247.0 1281.0 1245.0 1260.0 1263.0 15.0 18.0 524724.0 1324978.39 268060.0 -14298.0
126 FG1409.ZCE 20140326 1234.0 1263.0 1263.0 1265.0 1231.0 1234.0 1245.0 -29.0 -18.0 713212.0 1775810.72 377362.0 109302.0
127 FG1409.ZCE 20140327 1240.0 1245.0 1231.0 1249.0 1231.0 1240.0 1241.0 -5.0 -4.0 585748.0 1454065.9 316578.0 -60784.0
128 FG1409.ZCE 20140328 1260.0 1241.0 1240.0 1261.0 1237.0 1260.0 1250.0 19.0 9.0 497960.0 1245366.89 248510.0 -68068.0
129 FG1409.ZCE 20140331 1262.0 1250.0 1263.0 1270.0 1258.0 1262.0 1264.0 12.0 14.0 358888.0 907068.49 236726.0 -11784.0
130 FG1409.ZCE 20140401 1263.0 1264.0 1261.0 1270.0 1256.0 1263.0 1263.0 -1.0 -1.0 244578.0 617985.42 241200.0 4474.0
131 FG1409.ZCE 20140402 1248.0 1263.0 1266.0 1270.0 1245.0 1248.0 1255.0 -15.0 -8.0 361990.0 908387.28 288146.0 46946.0
132 FG1409.ZCE 20140403 1255.0 1255.0 1246.0 1257.0 1244.0 1255.0 1251.0 0.0 -4.0 336034.0 841055.77 282090.0 -6056.0
133 FG1409.ZCE 20140404 1256.0 1251.0 1257.0 1261.0 1244.0 1256.0 1252.0 5.0 1.0 487266.0 1220564.33 314302.0 32212.0
134 FG1409.ZCE 20140408 1282.0 1252.0 1256.0 1284.0 1255.0 1282.0 1273.0 30.0 21.0 571924.0 1455628.56 287376.0 -26926.0
135 FG1409.ZCE 20140409 1272.0 1273.0 1283.0 1287.0 1268.0 1272.0 1278.0 -1.0 5.0 323470.0 826604.19 289042.0 1666.0
136 FG1409.ZCE 20140410 1275.0 1278.0 1274.0 1282.0 1270.0 1275.0 1277.0 -3.0 -1.0 411822.0 1051450.42 291676.0 2634.0
137 FG1409.ZCE 20140411 1248.0 1277.0 1274.0 1275.0 1246.0 1248.0 1261.0 -29.0 -16.0 506436.0 1277359.27 313994.0 22318.0
138 FG1409.ZCE 20140414 1255.0 1261.0 1249.0 1262.0 1247.0 1255.0 1256.0 -6.0 -5.0 366280.0 919889.86 316420.0 2426.0
139 FG1409.ZCE 20140415 1258.0 1256.0 1255.0 1265.0 1251.0 1258.0 1257.0 2.0 1.0 341676.0 859287.19 307536.0 -8884.0
140 FG1409.ZCE 20140416 1264.0 1257.0 1256.0 1274.0 1255.0 1264.0 1266.0 7.0 9.0 621534.0 1573466.18 298566.0 -8970.0
141 FG1409.ZCE 20140417 1262.0 1266.0 1266.0 1268.0 1257.0 1262.0 1263.0 -4.0 -3.0 229262.0 578897.44 290778.0 -7788.0
142 FG1409.ZCE 20140418 1247.0 1263.0 1263.0 1264.0 1241.0 1247.0 1248.0 -16.0 -15.0 420802.0 1050425.56 293988.0 3210.0
143 FG1409.ZCE 20140421 1233.0 1248.0 1245.0 1254.0 1229.0 1233.0 1239.0 -15.0 -9.0 502412.0 1244726.96 337088.0 43100.0
144 FG1409.ZCE 20140422 1224.0 1239.0 1232.0 1233.0 1189.0 1224.0 1218.0 -15.0 -21.0 543394.0 1323706.38 333824.0 -3264.0
145 FG1409.ZCE 20140423 1227.0 1218.0 1226.0 1228.0 1217.0 1227.0 1223.0 9.0 5.0 347964.0 851374.22 313278.0 -20546.0
146 FG1409.ZCE 20140424 1230.0 1223.0 1226.0 1235.0 1224.0 1230.0 1229.0 7.0 6.0 227996.0 560431.95 300776.0 -12502.0
147 FG1409.ZCE 20140425 1226.0 1229.0 1234.0 1235.0 1225.0 1226.0 1229.0 -3.0 0.0 209000.0 513638.73 312404.0 11628.0
148 FG1409.ZCE 20140428 1228.0 1229.0 1223.0 1229.0 1212.0 1228.0 1221.0 -1.0 -8.0 317612.0 775452.47 333478.0 21074.0
149 FG1409.ZCE 20140429 1242.0 1221.0 1230.0 1246.0 1228.0 1242.0 1239.0 21.0 18.0 292916.0 726039.02 293722.0 -39756.0
150 FG1409.ZCE 20140430 1226.0 1239.0 1242.0 1245.0 1222.0 1226.0 1233.0 -13.0 -6.0 221456.0 546041.0 302236.0 8514.0
151 FG1409.ZCE 20140505 1237.0 1233.0 1224.0 1238.0 1220.0 1237.0 1232.0 4.0 -1.0 157774.0 388890.66 289412.0 -12824.0
152 FG1409.ZCE 20140506 1224.0 1232.0 1237.0 1240.0 1222.0 1224.0 1229.0 -8.0 -3.0 235888.0 579927.42 321936.0 32524.0
153 FG1409.ZCE 20140507 1209.0 1229.0 1224.0 1224.0 1209.0 1209.0 1215.0 -20.0 -14.0 375490.0 912758.58 363002.0 41066.0
154 FG1409.ZCE 20140508 1214.0 1215.0 1211.0 1218.0 1209.0 1214.0 1214.0 -1.0 -1.0 247902.0 601871.74 369358.0 6356.0
155 FG1409.ZCE 20140509 1217.0 1214.0 1216.0 1221.0 1213.0 1217.0 1216.0 3.0 2.0 169720.0 412840.97 357090.0 -12268.0
156 FG1409.ZCE 20140512 1219.0 1216.0 1218.0 1224.0 1214.0 1219.0 1219.0 3.0 3.0 227770.0 555336.48 358514.0 1424.0
157 FG1409.ZCE 20140513 1210.0 1219.0 1222.0 1223.0 1208.0 1210.0 1215.0 -9.0 -4.0 230476.0 559903.44 370702.0 12188.0
158 FG1409.ZCE 20140514 1212.0 1215.0 1212.0 1220.0 1206.0 1212.0 1214.0 -3.0 -1.0 198300.0 481306.31 351022.0 -19680.0
159 FG1409.ZCE 20140515 1199.0 1214.0 1213.0 1213.0 1198.0 1199.0 1205.0 -15.0 -9.0 237470.0 572265.42 371518.0 20496.0
160 FG1409.ZCE 20140516 1184.0 1205.0 1197.0 1204.0 1179.0 1184.0 1192.0 -21.0 -13.0 329600.0 785819.26 376300.0 4782.0
161 FG1409.ZCE 20140519 1184.0 1192.0 1183.0 1193.0 1178.0 1184.0 1186.0 -8.0 -6.0 175864.0 417154.39 362724.0 -13576.0
162 FG1409.ZCE 20140520 1158.0 1186.0 1182.0 1183.0 1143.0 1158.0 1158.0 -28.0 -28.0 493806.0 1144018.58 402268.0 39544.0
163 FG1409.ZCE 20140521 1151.0 1158.0 1159.0 1160.0 1148.0 1151.0 1154.0 -7.0 -4.0 289092.0 667356.05 377978.0 -24290.0
164 FG1409.ZCE 20140522 1153.0 1154.0 1149.0 1163.0 1148.0 1153.0 1154.0 -1.0 0.0 290952.0 671610.35 353100.0 -24878.0
165 FG1409.ZCE 20140523 1149.0 1154.0 1152.0 1160.0 1144.0 1149.0 1153.0 -5.0 -1.0 299062.0 689854.23 367384.0 14284.0
166 FG1409.ZCE 20140526 1154.0 1153.0 1148.0 1168.0 1144.0 1154.0 1156.0 1.0 3.0 393886.0 910738.12 381510.0 14126.0
167 FG1409.ZCE 20140527 1148.0 1156.0 1154.0 1160.0 1140.0 1148.0 1150.0 -8.0 -6.0 442640.0 1017820.84 371560.0 -9950.0
168 FG1409.ZCE 20140528 1149.0 1150.0 1144.0 1156.0 1143.0 1149.0 1150.0 -1.0 0.0 321308.0 739029.19 361554.0 -10006.0
169 FG1409.ZCE 20140529 1131.0 1150.0 1150.0 1156.0 1131.0 1131.0 1145.0 -19.0 -5.0 321644.0 736675.9 368190.0 6636.0
170 FG1409.ZCE 20140530 1114.0 1145.0 1128.0 1133.0 1107.0 1114.0 1118.0 -31.0 -27.0 460916.0 1030243.03 357312.0 -10878.0
171 FG1409.ZCE 20140603 1093.0 1118.0 1113.0 1118.0 1092.0 1093.0 1103.0 -25.0 -15.0 481226.0 1061116.57 390824.0 33512.0
172 FG1409.ZCE 20140604 1092.0 1103.0 1088.0 1101.0 1088.0 1092.0 1093.0 -11.0 -10.0 370646.0 810327.15 394598.0 3774.0
173 FG1409.ZCE 20140605 1097.0 1093.0 1093.0 1101.0 1086.0 1097.0 1095.0 4.0 2.0 523150.0 1145710.52 377336.0 -17262.0
174 FG1409.ZCE 20140606 1096.0 1095.0 1099.0 1103.0 1091.0 1096.0 1096.0 1.0 1.0 362550.0 794701.58 371158.0 -6178.0
175 FG1409.ZCE 20140609 1066.0 1096.0 1084.0 1089.0 1066.0 1066.0 1077.0 -30.0 -19.0 704740.0 1518587.42 471340.0 100182.0
176 FG1409.ZCE 20140610 1066.0 1077.0 1068.0 1076.0 1064.0 1066.0 1070.0 -11.0 -7.0 460820.0 986286.78 443372.0 -27968.0
177 FG1409.ZCE 20140611 1060.0 1070.0 1066.0 1073.0 1058.0 1060.0 1068.0 -10.0 -2.0 312776.0 668110.2 432940.0 -10432.0
178 FG1409.ZCE 20140612 1063.0 1068.0 1058.0 1070.0 1056.0 1063.0 1064.0 -5.0 -4.0 442696.0 942103.18 422446.0 -10494.0
179 FG1409.ZCE 20140613 1067.0 1064.0 1063.0 1079.0 1063.0 1067.0 1071.0 3.0 7.0 538102.0 1153035.44 417736.0 -4710.0
180 FG1409.ZCE 20140616 1046.0 1071.0 1068.0 1071.0 1042.0 1046.0 1054.0 -25.0 -17.0 639778.0 1348323.29 432222.0 14486.0
181 FG1409.ZCE 20140617 1053.0 1054.0 1045.0 1057.0 1039.0 1053.0 1047.0 -1.0 -7.0 506146.0 1060088.25 389334.0 -42888.0
182 FG1409.ZCE 20140618 1053.0 1047.0 1056.0 1065.0 1043.0 1053.0 1054.0 6.0 7.0 903900.0 1905664.23 385664.0 -3670.0
183 FG1409.ZCE 20140619 1054.0 1054.0 1053.0 1063.0 1052.0 1054.0 1058.0 0.0 4.0 384934.0 814184.44 383662.0 -2002.0
184 FG1409.ZCE 20140620 1073.0 1058.0 1058.0 1076.0 1053.0 1073.0 1065.0 15.0 7.0 671188.0 1429531.56 408702.0 25040.0
185 FG1409.ZCE 20140623 1080.0 1065.0 1077.0 1096.0 1076.0 1080.0 1084.0 15.0 19.0 529472.0 1147817.45 384644.0 -24058.0
186 FG1409.ZCE 20140624 1073.0 1084.0 1080.0 1080.0 1066.0 1073.0 1072.0 -11.0 -12.0 354272.0 759614.59 395762.0 11118.0
187 FG1409.ZCE 20140625 1071.0 1072.0 1073.0 1082.0 1068.0 1071.0 1074.0 -1.0 2.0 281356.0 604569.21 394838.0 -924.0
188 FG1409.ZCE 20140626 1087.0 1074.0 1074.0 1095.0 1067.0 1087.0 1082.0 13.0 8.0 646592.0 1399750.39 374462.0 -20376.0
189 FG1409.ZCE 20140627 1068.0 1082.0 1088.0 1089.0 1067.0 1068.0 1078.0 -14.0 -4.0 398120.0 857956.33 364790.0 -9672.0
190 FG1409.ZCE 20140630 1069.0 1078.0 1065.0 1075.0 1056.0 1069.0 1065.0 -9.0 -13.0 395358.0 842217.75 322640.0 -42150.0
191 FG1409.ZCE 20140701 1072.0 1065.0 1074.0 1084.0 1067.0 1072.0 1075.0 7.0 10.0 538726.0 1158586.4 324610.0 1970.0
192 FG1409.ZCE 20140702 1077.0 1075.0 1074.0 1082.0 1065.0 1077.0 1075.0 2.0 0.0 436376.0 938271.94 332382.0 7772.0
193 FG1409.ZCE 20140703 1080.0 1075.0 1079.0 1092.0 1076.0 1080.0 1085.0 5.0 10.0 485422.0 1052999.13 333132.0 750.0
194 FG1409.ZCE 20140704 1072.0 1085.0 1080.0 1082.0 1070.0 1072.0 1076.0 -13.0 -9.0 268746.0 578571.71 307876.0 -25256.0
195 FG1409.ZCE 20140707 1072.0 1076.0 1072.0 1076.0 1066.0 1072.0 1071.0 -4.0 -5.0 310198.0 664344.13 263814.0 -44062.0
196 FG1409.ZCE 20140708 1075.0 1071.0 1072.0 1079.0 1063.0 1075.0 1072.0 4.0 1.0 331012.0 709625.65 257892.0 -5922.0
197 FG1409.ZCE 20140709 1048.0 1072.0 1075.0 1080.0 1046.0 1048.0 1062.0 -24.0 -10.0 572510.0 1216457.09 261594.0 3702.0
198 FG1409.ZCE 20140710 1031.0 1062.0 1048.0 1050.0 1030.0 1031.0 1041.0 -31.0 -21.0 385096.0 801499.63 257992.0 -3602.0
199 FG1409.ZCE 20140711 1031.0 1041.0 1031.0 1036.0 1020.0 1031.0 1028.0 -10.0 -13.0 262626.0 540104.07 244080.0 -13912.0
200 FG1409.ZCE 20140714 1034.0 1028.0 1028.0 1043.0 1027.0 1034.0 1036.0 6.0 8.0 185242.0 383655.42 219898.0 -24182.0
201 FG1409.ZCE 20140715 1038.0 1036.0 1038.0 1041.0 1031.0 1038.0 1037.0 2.0 1.0 89686.0 185988.62 203240.0 -16658.0
202 FG1409.ZCE 20140716 1056.0 1037.0 1039.0 1056.0 1037.0 1056.0 1047.0 19.0 10.0 157090.0 328915.1 207234.0 3994.0
203 FG1409.ZCE 20140717 1061.0 1047.0 1055.0 1066.0 1053.0 1061.0 1060.0 14.0 13.0 157060.0 332810.16 197294.0 -9940.0
204 FG1409.ZCE 20140718 1059.0 1060.0 1060.0 1063.0 1051.0 1059.0 1056.0 -1.0 -4.0 108540.0 229299.57 192678.0 -4616.0
205 FG1409.ZCE 20140721 1079.0 1056.0 1058.0 1099.0 1055.0 1079.0 1081.0 23.0 25.0 239412.0 517587.27 163404.0 -29274.0
206 FG1409.ZCE 20140722 1060.0 1081.0 1078.0 1079.0 1053.0 1060.0 1063.0 -21.0 -18.0 199962.0 425283.2 165078.0 1674.0
207 FG1409.ZCE 20140723 1062.0 1063.0 1058.0 1065.0 1055.0 1062.0 1061.0 -1.0 -2.0 71622.0 151995.44 160360.0 -4718.0
208 FG1409.ZCE 20140724 1059.0 1061.0 1062.0 1070.0 1058.0 1059.0 1063.0 -2.0 2.0 74070.0 157524.06 156306.0 -4054.0
209 FG1409.ZCE 20140725 1057.0 1063.0 1060.0 1062.0 1050.0 1057.0 1055.0 -6.0 -8.0 100002.0 210924.67 149190.0 -7116.0
210 FG1409.ZCE 20140728 1060.0 1055.0 1059.0 1062.0 1047.0 1060.0 1055.0 5.0 0.0 107592.0 226963.69 136346.0 -12844.0
211 FG1409.ZCE 20140729 1065.0 1055.0 1061.0 1078.0 1057.0 1065.0 1064.0 10.0 9.0 74064.0 157618.48 128966.0 -7380.0
212 FG1409.ZCE 20140730 1069.0 1064.0 1061.0 1070.0 1054.0 1069.0 1061.0 5.0 -3.0 59846.0 126949.69 129396.0 430.0
213 FG1409.ZCE 20140731 1069.0 1061.0 1071.0 1073.0 1064.0 1069.0 1069.0 8.0 8.0 41794.0 89320.42 122590.0 -6806.0
214 FG1409.ZCE 20140801 1067.0 1069.0 1069.0 1071.0 1061.0 1067.0 1068.0 -2.0 -1.0 35744.0 76325.3 114474.0 -8116.0
215 FG1409.ZCE 20140804 1094.0 1068.0 1068.0 1095.0 1066.0 1094.0 1082.0 26.0 14.0 54604.0 118191.48 107288.0 -7186.0
216 FG1409.ZCE 20140805 1102.0 1082.0 1098.0 1118.0 1092.0 1102.0 1103.0 20.0 21.0 91316.0 201384.61 92792.0 -14496.0
217 FG1409.ZCE 20140806 1106.0 1103.0 1100.0 1107.0 1095.0 1106.0 1102.0 3.0 -1.0 35456.0 78128.51 89850.0 -2942.0
218 FG1409.ZCE 20140807 1109.0 1102.0 1108.0 1117.0 1104.0 1109.0 1110.0 7.0 8.0 37266.0 82760.61 82094.0 -7756.0
219 FG1409.ZCE 20140808 1107.0 1110.0 1106.0 1111.0 1097.0 1107.0 1103.0 -3.0 -7.0 35638.0 78632.88 72872.0 -9222.0
220 FG1409.ZCE 20140811 1116.0 1103.0 1107.0 1122.0 1104.0 1116.0 1114.0 13.0 11.0 25278.0 56309.58 66256.0 -6616.0
221 FG1409.ZCE 20140812 1116.0 1114.0 1114.0 1121.0 1110.0 1116.0 1117.0 2.0 3.0 12464.0 27854.03 62156.0 -4100.0
222 FG1409.ZCE 20140813 1113.0 1117.0 1119.0 1128.0 1109.0 1113.0 1116.0 -4.0 -1.0 23758.0 53038.98 53392.0 -8764.0
223 FG1409.ZCE 20140814 1097.0 1116.0 1108.0 1111.0 1082.0 1097.0 1095.0 -19.0 -21.0 24220.0 53037.0 48788.0 -4604.0
224 FG1409.ZCE 20140815 1112.0 1095.0 1096.0 1112.0 1096.0 1112.0 1107.0 17.0 12.0 11704.0 25902.21 44040.0 -4748.0
225 FG1409.ZCE 20140818 1131.0 1107.0 1115.0 1132.0 1112.0 1131.0 1123.0 24.0 16.0 20810.0 46721.86 38890.0 -5150.0
226 FG1409.ZCE 20140819 1133.0 1123.0 1129.0 1136.0 1127.0 1133.0 1133.0 10.0 10.0 14828.0 33598.03 32638.0 -6252.0
227 FG1409.ZCE 20140820 1131.0 1133.0 1132.0 1134.0 1122.0 1131.0 1128.0 -2.0 -5.0 5370.0 12118.52 30506.0 -2132.0
228 FG1409.ZCE 20140821 1140.0 1128.0 1131.0 1151.0 1131.0 1140.0 1139.0 12.0 11.0 14512.0 33068.74 23366.0 -7140.0
229 FG1409.ZCE 20140822 1145.0 1139.0 1140.0 1146.0 1134.0 1145.0 1138.0 6.0 -1.0 2024.0 4606.06 22478.0 -888.0
230 FG1409.ZCE 20140825 1159.0 1138.0 1151.0 1166.0 1150.0 1159.0 1158.0 21.0 20.0 16590.0 38436.34 17076.0 -5402.0
231 FG1409.ZCE 20140826 1194.0 1158.0 1162.0 1196.0 1162.0 1194.0 1187.0 36.0 29.0 13284.0 31544.92 11890.0 -5186.0
232 FG1409.ZCE 20140827 1192.0 1187.0 1190.0 1194.0 1186.0 1192.0 1191.0 5.0 4.0 4608.0 10972.87 9856.0 -2034.0
233 FG1409.ZCE 20140828 1187.0 1191.0 1190.0 1194.0 1178.0 1187.0 1188.0 -4.0 -3.0 7330.0 17410.46 5190.0 -4666.0
234 FG1409.ZCE 20140829 1148.0 1188.0 1182.0 1197.0 1143.0 1148.0 1184.0 -40.0 -4.0 7374.0 17466.38 1224.0 -3966.0
235 FG1409.ZCE 20140901 1136.0 1184.0 1145.0 1160.0 1136.0 1136.0 1140.0 -48.0 -44.0 254.0 579.14 1110.0 -114.0
236 FG1409.ZCE 20140902 1089.0 1140.0 1089.0 1188.0 1060.0 1089.0 1065.0 -51.0 -75.0 1214.0 2586.33 1054.0 -56.0
237 FG1409.ZCE 20140903 1108.0 1065.0 1108.0 1108.0 1108.0 1108.0 1108.0 43.0 43.0 2.0 4.43 1052.0 -2.0
238 FG1409.ZCE 20140904 1161.0 1108.0 1186.0 1186.0 1138.0 1161.0 1171.0 53.0 63.0 728.0 1705.64 558.0 -494.0
239 FG1409.ZCE 20140905 1185.0 1171.0 1185.0 1185.0 1185.0 1185.0 1185.0 14.0 14.0 4.0 9.48 554.0 -4.0
240 FG1409.ZCE 20140909 1185.0 1185.0 1185.0 1185.0 1185.0 1185.0 1185.0 0.0 0.0 22.0 52.14 532.0 -22.0
241 FG1409.ZCE 20140910 1185.0 1185.0 1185.0 1185.0 1185.0 1185.0 1185.0 0.0 0.0 544.0 1289.28 520.0 -12.0
242 FG1409.ZCE 20140911 1187.0 1185.0 1187.0 1187.0 1187.0 1187.0 1187.0 2.0 2.0 40.0 94.96 520.0 0.0
243 FG1409.ZCE 20140912 1187.0 1187.0 0.0 0.0 0.0 520.0 0.0
244 FG1409.ZCE 20140915 1235.0 1187.0 1235.0 1235.0 1235.0 1235.0 1235.0 48.0 48.0 20.0 49.4 0.0 -520.0
data/FG/FG1410.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1410.ZCE,20131022,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131023,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131024,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131025,,1383.0,,,,,1374.0,,-9.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131028,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20131029,1363.0,1374.0,1363.0,1363.0,1363.0,1363.0,1363.0,-11.0,-11.0,2.0,5.45,2.0,2.0,
FG1410.ZCE,20131030,,1363.0,,,,,1376.0,,13.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20131031,1389.0,1376.0,1387.0,1389.0,1387.0,1389.0,1388.0,13.0,12.0,4.0,11.1,2.0,0.0,
FG1410.ZCE,20131101,1400.0,1388.0,1400.0,1400.0,1400.0,1400.0,1400.0,12.0,12.0,2.0,5.6,4.0,2.0,
FG1410.ZCE,20131104,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131105,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131106,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131107,,1400.0,,,,,1400.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20131108,1391.0,1400.0,1391.0,1391.0,1391.0,1391.0,1391.0,-9.0,-9.0,2.0,5.56,6.0,2.0,
FG1410.ZCE,20131111,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131112,,1391.0,,,,,1391.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131113,,1391.0,,,,,1390.0,,-1.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131114,,1390.0,,,,,1390.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131115,,1390.0,,,,,1390.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131118,1381.0,1390.0,1381.0,1381.0,1381.0,1381.0,1381.0,-9.0,-9.0,2.0,5.52,6.0,0.0,
FG1410.ZCE,20131119,1382.0,1381.0,1382.0,1382.0,1382.0,1382.0,1382.0,1.0,1.0,2.0,5.53,6.0,0.0,
FG1410.ZCE,20131120,1401.0,1382.0,1401.0,1401.0,1401.0,1401.0,1401.0,19.0,19.0,2.0,5.6,6.0,0.0,
FG1410.ZCE,20131121,,1401.0,,,,,1394.0,,-7.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131122,,1394.0,,,,,1394.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131125,,1394.0,,,,,1394.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131126,,1394.0,,,,,1394.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131127,1411.0,1394.0,1387.0,1411.0,1387.0,1411.0,1399.0,17.0,5.0,4.0,11.19,6.0,0.0,
FG1410.ZCE,20131128,1398.0,1399.0,1399.0,1399.0,1398.0,1398.0,1399.0,-1.0,0.0,4.0,11.19,6.0,0.0,
FG1410.ZCE,20131129,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131202,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131203,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131204,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131205,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131206,,1399.0,,,,,1399.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20131209,1409.0,1399.0,1396.0,1409.0,1396.0,1409.0,1401.0,10.0,2.0,16.0,44.84,8.0,2.0,
FG1410.ZCE,20131210,,1401.0,,,,,1401.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131211,,1401.0,,,,,1401.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131212,1436.0,1401.0,1437.0,1437.0,1433.0,1436.0,1435.0,35.0,34.0,12.0,34.45,12.0,4.0,
FG1410.ZCE,20131213,1428.0,1435.0,1428.0,1428.0,1428.0,1428.0,1428.0,-7.0,-7.0,2.0,5.71,10.0,-2.0,
FG1410.ZCE,20131216,1417.0,1428.0,1417.0,1417.0,1417.0,1417.0,1417.0,-11.0,-11.0,2.0,5.67,8.0,-2.0,
FG1410.ZCE,20131217,,1417.0,,,,,1417.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131218,,1417.0,,,,,1417.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131219,1420.0,1417.0,1418.0,1420.0,1418.0,1420.0,1419.0,3.0,2.0,4.0,11.35,8.0,0.0,
FG1410.ZCE,20131220,,1419.0,,,,,1413.0,,-6.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131223,,1413.0,,,,,1407.0,,-6.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131224,1408.0,1407.0,1408.0,1408.0,1408.0,1408.0,1408.0,1.0,1.0,2.0,5.63,8.0,0.0,
FG1410.ZCE,20131225,1410.0,1408.0,1410.0,1410.0,1410.0,1410.0,1410.0,2.0,2.0,2.0,5.64,8.0,0.0,
FG1410.ZCE,20131226,,1410.0,,,,,1410.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131227,,1410.0,,,,,1410.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131230,,1410.0,,,,,1410.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20131231,1405.0,1410.0,1405.0,1405.0,1405.0,1405.0,1405.0,-5.0,-5.0,2.0,5.62,6.0,-2.0,
FG1410.ZCE,20140102,1378.0,1405.0,1379.0,1379.0,1378.0,1378.0,1379.0,-27.0,-26.0,4.0,11.03,4.0,-2.0,
FG1410.ZCE,20140103,,1379.0,,,,,1379.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140106,,1379.0,,,,,1348.0,,-31.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140107,,1348.0,,,,,1324.0,,-24.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140108,1307.0,1324.0,1307.0,1307.0,1307.0,1307.0,1307.0,-17.0,-17.0,2.0,5.23,2.0,-2.0,
FG1410.ZCE,20140109,1329.0,1307.0,1315.0,1329.0,1315.0,1329.0,1322.0,22.0,15.0,4.0,10.58,2.0,0.0,
FG1410.ZCE,20140110,,1322.0,,,,,1322.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140113,,1322.0,,,,,1322.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140114,,1322.0,,,,,1330.0,,8.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140115,,1330.0,,,,,1335.0,,5.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140116,1335.0,1335.0,1350.0,1350.0,1335.0,1335.0,1342.0,0.0,7.0,12.0,32.2,0.0,-2.0,
FG1410.ZCE,20140117,,1342.0,,,,,1339.0,,-3.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140120,,1339.0,,,,,1335.0,,-4.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140121,1292.0,1335.0,1292.0,1292.0,1292.0,1292.0,1292.0,-43.0,-43.0,2.0,5.17,2.0,2.0,
FG1410.ZCE,20140122,1295.0,1292.0,1295.0,1295.0,1295.0,1295.0,1295.0,3.0,3.0,2.0,5.18,2.0,0.0,
FG1410.ZCE,20140123,1322.0,1295.0,1329.0,1329.0,1322.0,1322.0,1326.0,27.0,31.0,4.0,10.6,2.0,0.0,
FG1410.ZCE,20140124,,1326.0,,,,,1350.0,,24.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140127,,1350.0,,,,,1356.0,,6.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140128,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140129,,1356.0,,,,,1366.0,,10.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140130,,1366.0,,,,,1379.0,,13.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140207,,1379.0,,,,,1374.0,,-5.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140210,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140211,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140212,,1374.0,,,,,1385.0,,11.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140213,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140214,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140217,,1385.0,,,,,1387.0,,2.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140218,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140219,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140220,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140221,,1387.0,,,,,1387.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140224,,1387.0,,,,,1360.0,,-27.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140225,,1360.0,,,,,1351.0,,-9.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140226,1353.0,1351.0,1323.0,1353.0,1323.0,1353.0,1338.0,2.0,-13.0,4.0,10.7,2.0,0.0,
FG1410.ZCE,20140227,,1338.0,,,,,1329.0,,-9.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140228,1335.0,1329.0,1335.0,1335.0,1335.0,1335.0,1335.0,6.0,6.0,2.0,5.34,2.0,0.0,
FG1410.ZCE,20140303,,1335.0,,,,,1326.0,,-9.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140304,,1326.0,,,,,1325.0,,-1.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140305,,1325.0,,,,,1325.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140306,,1325.0,,,,,1325.0,,0.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140307,,1325.0,,,,,1322.0,,-3.0,0.0,0.0,2.0,0.0,
FG1410.ZCE,20140310,1270.0,1322.0,1274.0,1274.0,1270.0,1270.0,1272.0,-52.0,-50.0,4.0,10.18,4.0,2.0,
FG1410.ZCE,20140311,1287.0,1272.0,1296.0,1303.0,1280.0,1287.0,1293.0,15.0,21.0,26.0,67.24,14.0,10.0,
FG1410.ZCE,20140312,,1293.0,,,,,1293.0,,0.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140313,,1293.0,,,,,1295.0,,2.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140314,,1295.0,,,,,1295.0,,0.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140317,,1295.0,,,,,1282.0,,-13.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140318,,1282.0,,,,,1281.0,,-1.0,0.0,0.0,14.0,0.0,
FG1410.ZCE,20140319,1277.0,1281.0,1277.0,1277.0,1277.0,1277.0,1277.0,-4.0,-4.0,2.0,5.11,14.0,0.0,
FG1410.ZCE,20140320,1276.0,1277.0,1276.0,1276.0,1276.0,1276.0,1276.0,-1.0,-1.0,2.0,5.1,14.0,0.0,
FG1410.ZCE,20140321,1272.0,1276.0,1268.0,1278.0,1268.0,1272.0,1274.0,-4.0,-2.0,14.0,35.68,16.0,2.0,
FG1410.ZCE,20140324,1246.0,1274.0,1241.0,1246.0,1241.0,1246.0,1243.0,-28.0,-31.0,16.0,39.78,12.0,-4.0,
FG1410.ZCE,20140325,,1243.0,,,,,1263.0,,20.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140326,,1263.0,,,,,1244.0,,-19.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140327,,1244.0,,,,,1244.0,,0.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140328,1255.0,1244.0,1252.0,1256.0,1249.0,1255.0,1253.0,11.0,9.0,20.0,50.1,12.0,0.0,
FG1410.ZCE,20140331,1263.0,1253.0,1271.0,1276.0,1263.0,1263.0,1269.0,10.0,16.0,8.0,20.3,10.0,-2.0,
FG1410.ZCE,20140401,1275.0,1269.0,1272.0,1275.0,1272.0,1275.0,1274.0,6.0,5.0,4.0,10.19,8.0,-2.0,
FG1410.ZCE,20140402,1260.0,1274.0,1268.0,1268.0,1256.0,1260.0,1261.0,-14.0,-13.0,6.0,15.14,6.0,-2.0,
FG1410.ZCE,20140403,,1261.0,,,,,1261.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140404,,1261.0,,,,,1261.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140408,,1261.0,,,,,1284.0,,23.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140409,1287.0,1284.0,1292.0,1292.0,1283.0,1287.0,1287.0,3.0,3.0,28.0,72.1,10.0,4.0,
FG1410.ZCE,20140410,1282.0,1287.0,1282.0,1282.0,1282.0,1282.0,1282.0,-5.0,-5.0,2.0,5.13,10.0,0.0,
FG1410.ZCE,20140411,1267.0,1282.0,1277.0,1277.0,1267.0,1267.0,1268.0,-15.0,-14.0,18.0,45.66,10.0,0.0,
FG1410.ZCE,20140414,1266.0,1268.0,1264.0,1266.0,1264.0,1266.0,1265.0,-2.0,-3.0,4.0,10.12,10.0,0.0,
FG1410.ZCE,20140415,,1265.0,,,,,1265.0,,0.0,0.0,0.0,10.0,0.0,
FG1410.ZCE,20140416,1273.0,1265.0,1266.0,1273.0,1266.0,1273.0,1269.0,8.0,4.0,6.0,15.23,10.0,0.0,
FG1410.ZCE,20140417,1264.0,1269.0,1270.0,1270.0,1264.0,1264.0,1267.0,-5.0,-2.0,4.0,10.14,10.0,0.0,
FG1410.ZCE,20140418,1249.0,1267.0,1262.0,1262.0,1245.0,1249.0,1252.0,-18.0,-15.0,6.0,15.02,8.0,-2.0,
FG1410.ZCE,20140421,1235.0,1252.0,1236.0,1246.0,1235.0,1235.0,1239.0,-17.0,-13.0,10.0,24.78,10.0,2.0,
FG1410.ZCE,20140422,1222.0,1239.0,1208.0,1222.0,1208.0,1222.0,1214.0,-17.0,-25.0,10.0,24.28,8.0,-2.0,
FG1410.ZCE,20140423,,1214.0,,,,,1225.0,,11.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20140424,1231.0,1225.0,1244.0,1244.0,1230.0,1231.0,1239.0,6.0,14.0,66.0,163.6,28.0,20.0,
FG1410.ZCE,20140425,1230.0,1239.0,1230.0,1230.0,1230.0,1230.0,1230.0,-9.0,-9.0,4.0,9.84,28.0,0.0,
FG1410.ZCE,20140428,1217.0,1230.0,1223.0,1223.0,1217.0,1217.0,1218.0,-13.0,-12.0,22.0,53.6,6.0,-22.0,
FG1410.ZCE,20140429,,1218.0,,,,,1236.0,,18.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140430,,1236.0,,,,,1232.0,,-4.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140505,1242.0,1232.0,1240.0,1242.0,1240.0,1242.0,1241.0,10.0,9.0,6.0,14.89,10.0,4.0,
FG1410.ZCE,20140506,,1241.0,,,,,1229.0,,-12.0,0.0,0.0,10.0,0.0,
FG1410.ZCE,20140507,,1229.0,,,,,1217.0,,-12.0,0.0,0.0,10.0,0.0,
FG1410.ZCE,20140508,1207.0,1217.0,1207.0,1207.0,1207.0,1207.0,1207.0,-10.0,-10.0,2.0,4.83,8.0,-2.0,
FG1410.ZCE,20140509,1211.0,1207.0,1224.0,1224.0,1211.0,1211.0,1218.0,4.0,11.0,4.0,9.74,8.0,0.0,
FG1410.ZCE,20140512,1214.0,1218.0,1217.0,1217.0,1214.0,1214.0,1216.0,-4.0,-2.0,4.0,9.72,8.0,0.0,
FG1410.ZCE,20140513,,1216.0,,,,,1216.0,,0.0,0.0,0.0,8.0,0.0,
FG1410.ZCE,20140514,1209.0,1216.0,1209.0,1209.0,1209.0,1209.0,1209.0,-7.0,-7.0,2.0,4.84,6.0,-2.0,
FG1410.ZCE,20140515,,1209.0,,,,,1207.0,,-2.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140516,,1207.0,,,,,1185.0,,-22.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140519,,1185.0,,,,,1183.0,,-2.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140520,,1183.0,,,,,1155.0,,-28.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140521,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140522,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140523,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140526,,1155.0,,,,,1155.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140527,1147.0,1155.0,1159.0,1159.0,1147.0,1147.0,1157.0,-8.0,2.0,42.0,97.23,46.0,40.0,
FG1410.ZCE,20140528,,1157.0,,,,,1139.0,,-18.0,0.0,0.0,46.0,0.0,
FG1410.ZCE,20140529,1124.0,1139.0,1143.0,1144.0,1118.0,1124.0,1135.0,-15.0,-4.0,28.0,63.56,46.0,0.0,
FG1410.ZCE,20140530,,1135.0,,,,,1123.0,,-12.0,0.0,0.0,46.0,0.0,
FG1410.ZCE,20140603,1108.0,1123.0,1107.0,1108.0,1087.0,1108.0,1101.0,-15.0,-22.0,6.0,13.21,48.0,2.0,
FG1410.ZCE,20140604,1102.0,1101.0,1095.0,1106.0,1083.0,1102.0,1099.0,1.0,-2.0,26.0,57.16,60.0,12.0,
FG1410.ZCE,20140605,1079.0,1099.0,1100.0,1107.0,1079.0,1079.0,1094.0,-20.0,-5.0,94.0,205.64,72.0,12.0,
FG1410.ZCE,20140606,1097.0,1094.0,1097.0,1097.0,1097.0,1097.0,1097.0,3.0,3.0,2.0,4.39,70.0,-2.0,
FG1410.ZCE,20140609,,1097.0,,,,,1073.0,,-24.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140610,1070.0,1073.0,1072.0,1072.0,1070.0,1070.0,1070.0,-3.0,-3.0,20.0,42.81,70.0,0.0,
FG1410.ZCE,20140611,,1070.0,,,,,1065.0,,-5.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140612,,1065.0,,,,,1065.0,,0.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140613,,1065.0,,,,,1065.0,,0.0,0.0,0.0,70.0,0.0,
FG1410.ZCE,20140616,1044.0,1065.0,1054.0,1068.0,1032.0,1044.0,1049.0,-21.0,-16.0,20.0,41.97,68.0,-2.0,
FG1410.ZCE,20140617,1045.0,1049.0,1054.0,1054.0,1045.0,1045.0,1051.0,-4.0,2.0,6.0,12.61,68.0,0.0,
FG1410.ZCE,20140618,1045.0,1051.0,1049.0,1049.0,1045.0,1045.0,1047.0,-6.0,-4.0,6.0,12.56,68.0,0.0,
FG1410.ZCE,20140619,1050.0,1047.0,1050.0,1050.0,1050.0,1050.0,1050.0,3.0,3.0,10.0,21.0,68.0,0.0,
FG1410.ZCE,20140620,1041.0,1050.0,1034.0,1050.0,1033.0,1041.0,1043.0,-9.0,-7.0,28.0,58.4,68.0,0.0,
FG1410.ZCE,20140623,1058.0,1043.0,1077.0,1077.0,1050.0,1058.0,1061.0,15.0,18.0,12.0,25.47,68.0,0.0,
FG1410.ZCE,20140624,1051.0,1061.0,1066.0,1076.0,1047.0,1051.0,1053.0,-10.0,-8.0,20.0,42.12,66.0,-2.0,
FG1410.ZCE,20140625,1055.0,1053.0,1050.0,1060.0,1042.0,1055.0,1054.0,2.0,1.0,12.0,25.28,66.0,0.0,
FG1410.ZCE,20140626,1072.0,1054.0,1045.0,1090.0,1045.0,1072.0,1072.0,18.0,18.0,18.0,38.58,64.0,-2.0,
FG1410.ZCE,20140627,1066.0,1072.0,1079.0,1080.0,1057.0,1066.0,1072.0,-6.0,0.0,14.0,30.01,66.0,2.0,
FG1410.ZCE,20140630,1049.0,1072.0,1033.0,1049.0,1033.0,1049.0,1041.0,-23.0,-31.0,4.0,8.33,66.0,0.0,
FG1410.ZCE,20140701,1050.0,1041.0,1075.0,1075.0,1049.0,1050.0,1060.0,9.0,19.0,18.0,38.17,68.0,2.0,
FG1410.ZCE,20140702,1056.0,1060.0,1056.0,1056.0,1056.0,1056.0,1056.0,-4.0,-4.0,2.0,4.22,68.0,0.0,
FG1410.ZCE,20140703,1062.0,1056.0,1078.0,1078.0,1062.0,1062.0,1070.0,6.0,14.0,4.0,8.56,66.0,-2.0,
FG1410.ZCE,20140704,1060.0,1070.0,1060.0,1060.0,1060.0,1060.0,1060.0,-10.0,-10.0,2.0,4.24,64.0,-2.0,
FG1410.ZCE,20140707,1040.0,1060.0,1040.0,1040.0,1040.0,1040.0,1040.0,-20.0,-20.0,2.0,4.16,64.0,0.0,
FG1410.ZCE,20140708,1050.0,1040.0,1050.0,1050.0,1050.0,1050.0,1050.0,10.0,10.0,2.0,4.2,64.0,0.0,
FG1410.ZCE,20140709,1017.0,1050.0,1050.0,1050.0,1017.0,1017.0,1026.0,-33.0,-24.0,14.0,28.72,66.0,2.0,
FG1410.ZCE,20140710,989.0,1026.0,1002.0,1013.0,986.0,989.0,997.0,-37.0,-29.0,72.0,143.6,66.0,0.0,
FG1410.ZCE,20140711,990.0,997.0,985.0,995.0,979.0,990.0,990.0,-7.0,-7.0,20.0,39.6,66.0,0.0,
FG1410.ZCE,20140714,985.0,990.0,1020.0,1020.0,985.0,985.0,1000.0,-5.0,10.0,8.0,16.0,68.0,2.0,
FG1410.ZCE,20140715,997.0,1000.0,987.0,997.0,985.0,997.0,989.0,-3.0,-11.0,14.0,27.7,74.0,6.0,
FG1410.ZCE,20140716,1003.0,989.0,994.0,1003.0,988.0,1003.0,999.0,14.0,10.0,14.0,27.98,78.0,4.0,
FG1410.ZCE,20140717,1017.0,999.0,1022.0,1022.0,1004.0,1017.0,1006.0,18.0,7.0,50.0,100.63,46.0,-32.0,
FG1410.ZCE,20140718,1007.0,1006.0,1005.0,1012.0,994.0,1007.0,1007.0,1.0,1.0,58.0,116.87,60.0,14.0,
FG1410.ZCE,20140721,1026.0,1007.0,1009.0,1037.0,1009.0,1026.0,1028.0,19.0,21.0,32.0,65.8,48.0,-12.0,
FG1410.ZCE,20140722,1017.0,1028.0,1024.0,1024.0,1016.0,1017.0,1021.0,-11.0,-7.0,14.0,28.58,50.0,2.0,
FG1410.ZCE,20140723,1011.0,1021.0,1012.0,1015.0,1011.0,1011.0,1014.0,-10.0,-7.0,28.0,56.76,40.0,-10.0,
FG1410.ZCE,20140724,1016.0,1014.0,1014.0,1016.0,1014.0,1016.0,1015.0,2.0,1.0,4.0,8.12,36.0,-4.0,
FG1410.ZCE,20140725,993.0,1015.0,993.0,993.0,993.0,993.0,993.0,-22.0,-22.0,2.0,3.97,36.0,0.0,
FG1410.ZCE,20140728,1011.0,993.0,1011.0,1011.0,1011.0,1011.0,1011.0,18.0,18.0,2.0,4.04,38.0,2.0,
FG1410.ZCE,20140729,1024.0,1011.0,1027.0,1027.0,1013.0,1024.0,1022.0,13.0,11.0,8.0,16.35,36.0,-2.0,
FG1410.ZCE,20140730,1018.0,1022.0,1024.0,1024.0,1018.0,1018.0,1020.0,-4.0,-2.0,6.0,12.24,34.0,-2.0,
FG1410.ZCE,20140731,1032.0,1020.0,1032.0,1032.0,1032.0,1032.0,1032.0,12.0,12.0,2.0,4.13,34.0,0.0,
FG1410.ZCE,20140801,1025.0,1032.0,1018.0,1025.0,1018.0,1025.0,1022.0,-7.0,-10.0,8.0,16.34,36.0,2.0,
FG1410.ZCE,20140804,1053.0,1022.0,1032.0,1053.0,1030.0,1053.0,1041.0,31.0,19.0,20.0,41.63,30.0,-6.0,
FG1410.ZCE,20140805,1052.0,1041.0,1062.0,1062.0,1052.0,1052.0,1057.0,11.0,16.0,4.0,8.46,26.0,-4.0,
FG1410.ZCE,20140806,1051.0,1057.0,1051.0,1051.0,1051.0,1051.0,1051.0,-6.0,-6.0,8.0,16.82,18.0,-8.0,
FG1410.ZCE,20140807,1069.0,1051.0,1069.0,1069.0,1069.0,1069.0,1069.0,18.0,18.0,4.0,8.55,22.0,4.0,
FG1410.ZCE,20140808,1035.0,1069.0,1075.0,1075.0,1035.0,1035.0,1065.0,-34.0,-4.0,16.0,34.08,12.0,-10.0,
FG1410.ZCE,20140811,,1065.0,,,,,1065.0,,0.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140812,,1065.0,,,,,1065.0,,0.0,0.0,0.0,12.0,0.0,
FG1410.ZCE,20140813,1061.0,1065.0,1037.0,1061.0,1037.0,1061.0,1049.0,-4.0,-16.0,4.0,8.39,10.0,-2.0,
FG1410.ZCE,20140814,1014.0,1049.0,1083.0,1083.0,1007.0,1014.0,1031.0,-35.0,-18.0,18.0,37.13,6.0,-4.0,
FG1410.ZCE,20140815,,1031.0,,,,,1031.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140818,,1031.0,,,,,1031.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140819,,1031.0,,,,,1040.0,,9.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140820,,1040.0,,,,,1035.0,,-5.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140821,,1035.0,,,,,1045.0,,10.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140822,,1045.0,,,,,1044.0,,-1.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140825,,1044.0,,,,,1062.0,,18.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140826,,1062.0,,,,,1089.0,,27.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140827,,1089.0,,,,,1093.0,,4.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140828,,1093.0,,,,,1090.0,,-3.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140829,,1090.0,,,,,1086.0,,-4.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140901,,1086.0,,,,,1046.0,,-40.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140902,1085.0,1046.0,1059.0,1085.0,1021.0,1085.0,1073.0,39.0,27.0,32.0,68.67,26.0,20.0,
FG1410.ZCE,20140903,1066.0,1073.0,1039.0,1066.0,1039.0,1066.0,1044.0,-7.0,-29.0,20.0,41.78,18.0,-8.0,
FG1410.ZCE,20140904,,1044.0,,,,,1086.0,,42.0,0.0,0.0,18.0,0.0,
FG1410.ZCE,20140905,1069.0,1086.0,1071.0,1071.0,1060.0,1069.0,1068.0,-17.0,-18.0,10.0,21.35,8.0,-10.0,
FG1410.ZCE,20140909,1076.0,1068.0,1076.0,1076.0,1076.0,1076.0,1076.0,8.0,8.0,2.0,4.3,8.0,0.0,
FG1410.ZCE,20140910,1041.0,1076.0,1076.0,1078.0,1035.0,1041.0,1058.0,-35.0,-18.0,8.0,16.92,6.0,-2.0,
FG1410.ZCE,20140911,,1058.0,,,,,1060.0,,2.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140912,,1060.0,,,,,1060.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140915,,1060.0,,,,,1103.0,,43.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140916,1062.0,1103.0,1062.0,1062.0,1062.0,1062.0,1062.0,-41.0,-41.0,2.0,4.25,6.0,0.0,
FG1410.ZCE,20140917,,1062.0,,,,,1062.0,,0.0,0.0,0.0,6.0,0.0,
FG1410.ZCE,20140918,1105.0,1062.0,1105.0,1105.0,1105.0,1105.0,1105.0,43.0,43.0,2.0,4.42,4.0,-2.0,
FG1410.ZCE,20140919,,1105.0,,,,,1105.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140922,,1105.0,,,,,1105.0,,0.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140923,,1105.0,,,,,1150.0,,45.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140924,,1150.0,,,,,1231.0,,81.0,0.0,0.0,4.0,0.0,
FG1410.ZCE,20140925,1250.0,1231.0,1300.0,1300.0,1250.0,1250.0,1283.0,19.0,52.0,6.0,15.4,0.0,-4.0,
FG1410.ZCE,20140926,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140929,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20140930,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141008,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141009,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141010,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141013,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141014,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141015,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141016,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141017,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141020,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
FG1410.ZCE,20141021,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1410.ZCE 20131022 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
3 FG1410.ZCE 20131023 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
4 FG1410.ZCE 20131024 1383.0 1383.0 0.0 0.0 0.0 0.0 0.0
5 FG1410.ZCE 20131025 1383.0 1374.0 -9.0 0.0 0.0 0.0 0.0
6 FG1410.ZCE 20131028 1374.0 1374.0 0.0 0.0 0.0 0.0 0.0
7 FG1410.ZCE 20131029 1363.0 1374.0 1363.0 1363.0 1363.0 1363.0 1363.0 -11.0 -11.0 2.0 5.45 2.0 2.0
8 FG1410.ZCE 20131030 1363.0 1376.0 13.0 0.0 0.0 2.0 0.0
9 FG1410.ZCE 20131031 1389.0 1376.0 1387.0 1389.0 1387.0 1389.0 1388.0 13.0 12.0 4.0 11.1 2.0 0.0
10 FG1410.ZCE 20131101 1400.0 1388.0 1400.0 1400.0 1400.0 1400.0 1400.0 12.0 12.0 2.0 5.6 4.0 2.0
11 FG1410.ZCE 20131104 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
12 FG1410.ZCE 20131105 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
13 FG1410.ZCE 20131106 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
14 FG1410.ZCE 20131107 1400.0 1400.0 0.0 0.0 0.0 4.0 0.0
15 FG1410.ZCE 20131108 1391.0 1400.0 1391.0 1391.0 1391.0 1391.0 1391.0 -9.0 -9.0 2.0 5.56 6.0 2.0
16 FG1410.ZCE 20131111 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
17 FG1410.ZCE 20131112 1391.0 1391.0 0.0 0.0 0.0 6.0 0.0
18 FG1410.ZCE 20131113 1391.0 1390.0 -1.0 0.0 0.0 6.0 0.0
19 FG1410.ZCE 20131114 1390.0 1390.0 0.0 0.0 0.0 6.0 0.0
20 FG1410.ZCE 20131115 1390.0 1390.0 0.0 0.0 0.0 6.0 0.0
21 FG1410.ZCE 20131118 1381.0 1390.0 1381.0 1381.0 1381.0 1381.0 1381.0 -9.0 -9.0 2.0 5.52 6.0 0.0
22 FG1410.ZCE 20131119 1382.0 1381.0 1382.0 1382.0 1382.0 1382.0 1382.0 1.0 1.0 2.0 5.53 6.0 0.0
23 FG1410.ZCE 20131120 1401.0 1382.0 1401.0 1401.0 1401.0 1401.0 1401.0 19.0 19.0 2.0 5.6 6.0 0.0
24 FG1410.ZCE 20131121 1401.0 1394.0 -7.0 0.0 0.0 6.0 0.0
25 FG1410.ZCE 20131122 1394.0 1394.0 0.0 0.0 0.0 6.0 0.0
26 FG1410.ZCE 20131125 1394.0 1394.0 0.0 0.0 0.0 6.0 0.0
27 FG1410.ZCE 20131126 1394.0 1394.0 0.0 0.0 0.0 6.0 0.0
28 FG1410.ZCE 20131127 1411.0 1394.0 1387.0 1411.0 1387.0 1411.0 1399.0 17.0 5.0 4.0 11.19 6.0 0.0
29 FG1410.ZCE 20131128 1398.0 1399.0 1399.0 1399.0 1398.0 1398.0 1399.0 -1.0 0.0 4.0 11.19 6.0 0.0
30 FG1410.ZCE 20131129 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
31 FG1410.ZCE 20131202 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
32 FG1410.ZCE 20131203 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
33 FG1410.ZCE 20131204 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
34 FG1410.ZCE 20131205 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
35 FG1410.ZCE 20131206 1399.0 1399.0 0.0 0.0 0.0 6.0 0.0
36 FG1410.ZCE 20131209 1409.0 1399.0 1396.0 1409.0 1396.0 1409.0 1401.0 10.0 2.0 16.0 44.84 8.0 2.0
37 FG1410.ZCE 20131210 1401.0 1401.0 0.0 0.0 0.0 8.0 0.0
38 FG1410.ZCE 20131211 1401.0 1401.0 0.0 0.0 0.0 8.0 0.0
39 FG1410.ZCE 20131212 1436.0 1401.0 1437.0 1437.0 1433.0 1436.0 1435.0 35.0 34.0 12.0 34.45 12.0 4.0
40 FG1410.ZCE 20131213 1428.0 1435.0 1428.0 1428.0 1428.0 1428.0 1428.0 -7.0 -7.0 2.0 5.71 10.0 -2.0
41 FG1410.ZCE 20131216 1417.0 1428.0 1417.0 1417.0 1417.0 1417.0 1417.0 -11.0 -11.0 2.0 5.67 8.0 -2.0
42 FG1410.ZCE 20131217 1417.0 1417.0 0.0 0.0 0.0 8.0 0.0
43 FG1410.ZCE 20131218 1417.0 1417.0 0.0 0.0 0.0 8.0 0.0
44 FG1410.ZCE 20131219 1420.0 1417.0 1418.0 1420.0 1418.0 1420.0 1419.0 3.0 2.0 4.0 11.35 8.0 0.0
45 FG1410.ZCE 20131220 1419.0 1413.0 -6.0 0.0 0.0 8.0 0.0
46 FG1410.ZCE 20131223 1413.0 1407.0 -6.0 0.0 0.0 8.0 0.0
47 FG1410.ZCE 20131224 1408.0 1407.0 1408.0 1408.0 1408.0 1408.0 1408.0 1.0 1.0 2.0 5.63 8.0 0.0
48 FG1410.ZCE 20131225 1410.0 1408.0 1410.0 1410.0 1410.0 1410.0 1410.0 2.0 2.0 2.0 5.64 8.0 0.0
49 FG1410.ZCE 20131226 1410.0 1410.0 0.0 0.0 0.0 8.0 0.0
50 FG1410.ZCE 20131227 1410.0 1410.0 0.0 0.0 0.0 8.0 0.0
51 FG1410.ZCE 20131230 1410.0 1410.0 0.0 0.0 0.0 8.0 0.0
52 FG1410.ZCE 20131231 1405.0 1410.0 1405.0 1405.0 1405.0 1405.0 1405.0 -5.0 -5.0 2.0 5.62 6.0 -2.0
53 FG1410.ZCE 20140102 1378.0 1405.0 1379.0 1379.0 1378.0 1378.0 1379.0 -27.0 -26.0 4.0 11.03 4.0 -2.0
54 FG1410.ZCE 20140103 1379.0 1379.0 0.0 0.0 0.0 4.0 0.0
55 FG1410.ZCE 20140106 1379.0 1348.0 -31.0 0.0 0.0 4.0 0.0
56 FG1410.ZCE 20140107 1348.0 1324.0 -24.0 0.0 0.0 4.0 0.0
57 FG1410.ZCE 20140108 1307.0 1324.0 1307.0 1307.0 1307.0 1307.0 1307.0 -17.0 -17.0 2.0 5.23 2.0 -2.0
58 FG1410.ZCE 20140109 1329.0 1307.0 1315.0 1329.0 1315.0 1329.0 1322.0 22.0 15.0 4.0 10.58 2.0 0.0
59 FG1410.ZCE 20140110 1322.0 1322.0 0.0 0.0 0.0 2.0 0.0
60 FG1410.ZCE 20140113 1322.0 1322.0 0.0 0.0 0.0 2.0 0.0
61 FG1410.ZCE 20140114 1322.0 1330.0 8.0 0.0 0.0 2.0 0.0
62 FG1410.ZCE 20140115 1330.0 1335.0 5.0 0.0 0.0 2.0 0.0
63 FG1410.ZCE 20140116 1335.0 1335.0 1350.0 1350.0 1335.0 1335.0 1342.0 0.0 7.0 12.0 32.2 0.0 -2.0
64 FG1410.ZCE 20140117 1342.0 1339.0 -3.0 0.0 0.0 0.0 0.0
65 FG1410.ZCE 20140120 1339.0 1335.0 -4.0 0.0 0.0 0.0 0.0
66 FG1410.ZCE 20140121 1292.0 1335.0 1292.0 1292.0 1292.0 1292.0 1292.0 -43.0 -43.0 2.0 5.17 2.0 2.0
67 FG1410.ZCE 20140122 1295.0 1292.0 1295.0 1295.0 1295.0 1295.0 1295.0 3.0 3.0 2.0 5.18 2.0 0.0
68 FG1410.ZCE 20140123 1322.0 1295.0 1329.0 1329.0 1322.0 1322.0 1326.0 27.0 31.0 4.0 10.6 2.0 0.0
69 FG1410.ZCE 20140124 1326.0 1350.0 24.0 0.0 0.0 2.0 0.0
70 FG1410.ZCE 20140127 1350.0 1356.0 6.0 0.0 0.0 2.0 0.0
71 FG1410.ZCE 20140128 1356.0 1356.0 0.0 0.0 0.0 2.0 0.0
72 FG1410.ZCE 20140129 1356.0 1366.0 10.0 0.0 0.0 2.0 0.0
73 FG1410.ZCE 20140130 1366.0 1379.0 13.0 0.0 0.0 2.0 0.0
74 FG1410.ZCE 20140207 1379.0 1374.0 -5.0 0.0 0.0 2.0 0.0
75 FG1410.ZCE 20140210 1374.0 1374.0 0.0 0.0 0.0 2.0 0.0
76 FG1410.ZCE 20140211 1374.0 1374.0 0.0 0.0 0.0 2.0 0.0
77 FG1410.ZCE 20140212 1374.0 1385.0 11.0 0.0 0.0 2.0 0.0
78 FG1410.ZCE 20140213 1385.0 1385.0 0.0 0.0 0.0 2.0 0.0
79 FG1410.ZCE 20140214 1385.0 1385.0 0.0 0.0 0.0 2.0 0.0
80 FG1410.ZCE 20140217 1385.0 1387.0 2.0 0.0 0.0 2.0 0.0
81 FG1410.ZCE 20140218 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
82 FG1410.ZCE 20140219 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
83 FG1410.ZCE 20140220 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
84 FG1410.ZCE 20140221 1387.0 1387.0 0.0 0.0 0.0 2.0 0.0
85 FG1410.ZCE 20140224 1387.0 1360.0 -27.0 0.0 0.0 2.0 0.0
86 FG1410.ZCE 20140225 1360.0 1351.0 -9.0 0.0 0.0 2.0 0.0
87 FG1410.ZCE 20140226 1353.0 1351.0 1323.0 1353.0 1323.0 1353.0 1338.0 2.0 -13.0 4.0 10.7 2.0 0.0
88 FG1410.ZCE 20140227 1338.0 1329.0 -9.0 0.0 0.0 2.0 0.0
89 FG1410.ZCE 20140228 1335.0 1329.0 1335.0 1335.0 1335.0 1335.0 1335.0 6.0 6.0 2.0 5.34 2.0 0.0
90 FG1410.ZCE 20140303 1335.0 1326.0 -9.0 0.0 0.0 2.0 0.0
91 FG1410.ZCE 20140304 1326.0 1325.0 -1.0 0.0 0.0 2.0 0.0
92 FG1410.ZCE 20140305 1325.0 1325.0 0.0 0.0 0.0 2.0 0.0
93 FG1410.ZCE 20140306 1325.0 1325.0 0.0 0.0 0.0 2.0 0.0
94 FG1410.ZCE 20140307 1325.0 1322.0 -3.0 0.0 0.0 2.0 0.0
95 FG1410.ZCE 20140310 1270.0 1322.0 1274.0 1274.0 1270.0 1270.0 1272.0 -52.0 -50.0 4.0 10.18 4.0 2.0
96 FG1410.ZCE 20140311 1287.0 1272.0 1296.0 1303.0 1280.0 1287.0 1293.0 15.0 21.0 26.0 67.24 14.0 10.0
97 FG1410.ZCE 20140312 1293.0 1293.0 0.0 0.0 0.0 14.0 0.0
98 FG1410.ZCE 20140313 1293.0 1295.0 2.0 0.0 0.0 14.0 0.0
99 FG1410.ZCE 20140314 1295.0 1295.0 0.0 0.0 0.0 14.0 0.0
100 FG1410.ZCE 20140317 1295.0 1282.0 -13.0 0.0 0.0 14.0 0.0
101 FG1410.ZCE 20140318 1282.0 1281.0 -1.0 0.0 0.0 14.0 0.0
102 FG1410.ZCE 20140319 1277.0 1281.0 1277.0 1277.0 1277.0 1277.0 1277.0 -4.0 -4.0 2.0 5.11 14.0 0.0
103 FG1410.ZCE 20140320 1276.0 1277.0 1276.0 1276.0 1276.0 1276.0 1276.0 -1.0 -1.0 2.0 5.1 14.0 0.0
104 FG1410.ZCE 20140321 1272.0 1276.0 1268.0 1278.0 1268.0 1272.0 1274.0 -4.0 -2.0 14.0 35.68 16.0 2.0
105 FG1410.ZCE 20140324 1246.0 1274.0 1241.0 1246.0 1241.0 1246.0 1243.0 -28.0 -31.0 16.0 39.78 12.0 -4.0
106 FG1410.ZCE 20140325 1243.0 1263.0 20.0 0.0 0.0 12.0 0.0
107 FG1410.ZCE 20140326 1263.0 1244.0 -19.0 0.0 0.0 12.0 0.0
108 FG1410.ZCE 20140327 1244.0 1244.0 0.0 0.0 0.0 12.0 0.0
109 FG1410.ZCE 20140328 1255.0 1244.0 1252.0 1256.0 1249.0 1255.0 1253.0 11.0 9.0 20.0 50.1 12.0 0.0
110 FG1410.ZCE 20140331 1263.0 1253.0 1271.0 1276.0 1263.0 1263.0 1269.0 10.0 16.0 8.0 20.3 10.0 -2.0
111 FG1410.ZCE 20140401 1275.0 1269.0 1272.0 1275.0 1272.0 1275.0 1274.0 6.0 5.0 4.0 10.19 8.0 -2.0
112 FG1410.ZCE 20140402 1260.0 1274.0 1268.0 1268.0 1256.0 1260.0 1261.0 -14.0 -13.0 6.0 15.14 6.0 -2.0
113 FG1410.ZCE 20140403 1261.0 1261.0 0.0 0.0 0.0 6.0 0.0
114 FG1410.ZCE 20140404 1261.0 1261.0 0.0 0.0 0.0 6.0 0.0
115 FG1410.ZCE 20140408 1261.0 1284.0 23.0 0.0 0.0 6.0 0.0
116 FG1410.ZCE 20140409 1287.0 1284.0 1292.0 1292.0 1283.0 1287.0 1287.0 3.0 3.0 28.0 72.1 10.0 4.0
117 FG1410.ZCE 20140410 1282.0 1287.0 1282.0 1282.0 1282.0 1282.0 1282.0 -5.0 -5.0 2.0 5.13 10.0 0.0
118 FG1410.ZCE 20140411 1267.0 1282.0 1277.0 1277.0 1267.0 1267.0 1268.0 -15.0 -14.0 18.0 45.66 10.0 0.0
119 FG1410.ZCE 20140414 1266.0 1268.0 1264.0 1266.0 1264.0 1266.0 1265.0 -2.0 -3.0 4.0 10.12 10.0 0.0
120 FG1410.ZCE 20140415 1265.0 1265.0 0.0 0.0 0.0 10.0 0.0
121 FG1410.ZCE 20140416 1273.0 1265.0 1266.0 1273.0 1266.0 1273.0 1269.0 8.0 4.0 6.0 15.23 10.0 0.0
122 FG1410.ZCE 20140417 1264.0 1269.0 1270.0 1270.0 1264.0 1264.0 1267.0 -5.0 -2.0 4.0 10.14 10.0 0.0
123 FG1410.ZCE 20140418 1249.0 1267.0 1262.0 1262.0 1245.0 1249.0 1252.0 -18.0 -15.0 6.0 15.02 8.0 -2.0
124 FG1410.ZCE 20140421 1235.0 1252.0 1236.0 1246.0 1235.0 1235.0 1239.0 -17.0 -13.0 10.0 24.78 10.0 2.0
125 FG1410.ZCE 20140422 1222.0 1239.0 1208.0 1222.0 1208.0 1222.0 1214.0 -17.0 -25.0 10.0 24.28 8.0 -2.0
126 FG1410.ZCE 20140423 1214.0 1225.0 11.0 0.0 0.0 8.0 0.0
127 FG1410.ZCE 20140424 1231.0 1225.0 1244.0 1244.0 1230.0 1231.0 1239.0 6.0 14.0 66.0 163.6 28.0 20.0
128 FG1410.ZCE 20140425 1230.0 1239.0 1230.0 1230.0 1230.0 1230.0 1230.0 -9.0 -9.0 4.0 9.84 28.0 0.0
129 FG1410.ZCE 20140428 1217.0 1230.0 1223.0 1223.0 1217.0 1217.0 1218.0 -13.0 -12.0 22.0 53.6 6.0 -22.0
130 FG1410.ZCE 20140429 1218.0 1236.0 18.0 0.0 0.0 6.0 0.0
131 FG1410.ZCE 20140430 1236.0 1232.0 -4.0 0.0 0.0 6.0 0.0
132 FG1410.ZCE 20140505 1242.0 1232.0 1240.0 1242.0 1240.0 1242.0 1241.0 10.0 9.0 6.0 14.89 10.0 4.0
133 FG1410.ZCE 20140506 1241.0 1229.0 -12.0 0.0 0.0 10.0 0.0
134 FG1410.ZCE 20140507 1229.0 1217.0 -12.0 0.0 0.0 10.0 0.0
135 FG1410.ZCE 20140508 1207.0 1217.0 1207.0 1207.0 1207.0 1207.0 1207.0 -10.0 -10.0 2.0 4.83 8.0 -2.0
136 FG1410.ZCE 20140509 1211.0 1207.0 1224.0 1224.0 1211.0 1211.0 1218.0 4.0 11.0 4.0 9.74 8.0 0.0
137 FG1410.ZCE 20140512 1214.0 1218.0 1217.0 1217.0 1214.0 1214.0 1216.0 -4.0 -2.0 4.0 9.72 8.0 0.0
138 FG1410.ZCE 20140513 1216.0 1216.0 0.0 0.0 0.0 8.0 0.0
139 FG1410.ZCE 20140514 1209.0 1216.0 1209.0 1209.0 1209.0 1209.0 1209.0 -7.0 -7.0 2.0 4.84 6.0 -2.0
140 FG1410.ZCE 20140515 1209.0 1207.0 -2.0 0.0 0.0 6.0 0.0
141 FG1410.ZCE 20140516 1207.0 1185.0 -22.0 0.0 0.0 6.0 0.0
142 FG1410.ZCE 20140519 1185.0 1183.0 -2.0 0.0 0.0 6.0 0.0
143 FG1410.ZCE 20140520 1183.0 1155.0 -28.0 0.0 0.0 6.0 0.0
144 FG1410.ZCE 20140521 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
145 FG1410.ZCE 20140522 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
146 FG1410.ZCE 20140523 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
147 FG1410.ZCE 20140526 1155.0 1155.0 0.0 0.0 0.0 6.0 0.0
148 FG1410.ZCE 20140527 1147.0 1155.0 1159.0 1159.0 1147.0 1147.0 1157.0 -8.0 2.0 42.0 97.23 46.0 40.0
149 FG1410.ZCE 20140528 1157.0 1139.0 -18.0 0.0 0.0 46.0 0.0
150 FG1410.ZCE 20140529 1124.0 1139.0 1143.0 1144.0 1118.0 1124.0 1135.0 -15.0 -4.0 28.0 63.56 46.0 0.0
151 FG1410.ZCE 20140530 1135.0 1123.0 -12.0 0.0 0.0 46.0 0.0
152 FG1410.ZCE 20140603 1108.0 1123.0 1107.0 1108.0 1087.0 1108.0 1101.0 -15.0 -22.0 6.0 13.21 48.0 2.0
153 FG1410.ZCE 20140604 1102.0 1101.0 1095.0 1106.0 1083.0 1102.0 1099.0 1.0 -2.0 26.0 57.16 60.0 12.0
154 FG1410.ZCE 20140605 1079.0 1099.0 1100.0 1107.0 1079.0 1079.0 1094.0 -20.0 -5.0 94.0 205.64 72.0 12.0
155 FG1410.ZCE 20140606 1097.0 1094.0 1097.0 1097.0 1097.0 1097.0 1097.0 3.0 3.0 2.0 4.39 70.0 -2.0
156 FG1410.ZCE 20140609 1097.0 1073.0 -24.0 0.0 0.0 70.0 0.0
157 FG1410.ZCE 20140610 1070.0 1073.0 1072.0 1072.0 1070.0 1070.0 1070.0 -3.0 -3.0 20.0 42.81 70.0 0.0
158 FG1410.ZCE 20140611 1070.0 1065.0 -5.0 0.0 0.0 70.0 0.0
159 FG1410.ZCE 20140612 1065.0 1065.0 0.0 0.0 0.0 70.0 0.0
160 FG1410.ZCE 20140613 1065.0 1065.0 0.0 0.0 0.0 70.0 0.0
161 FG1410.ZCE 20140616 1044.0 1065.0 1054.0 1068.0 1032.0 1044.0 1049.0 -21.0 -16.0 20.0 41.97 68.0 -2.0
162 FG1410.ZCE 20140617 1045.0 1049.0 1054.0 1054.0 1045.0 1045.0 1051.0 -4.0 2.0 6.0 12.61 68.0 0.0
163 FG1410.ZCE 20140618 1045.0 1051.0 1049.0 1049.0 1045.0 1045.0 1047.0 -6.0 -4.0 6.0 12.56 68.0 0.0
164 FG1410.ZCE 20140619 1050.0 1047.0 1050.0 1050.0 1050.0 1050.0 1050.0 3.0 3.0 10.0 21.0 68.0 0.0
165 FG1410.ZCE 20140620 1041.0 1050.0 1034.0 1050.0 1033.0 1041.0 1043.0 -9.0 -7.0 28.0 58.4 68.0 0.0
166 FG1410.ZCE 20140623 1058.0 1043.0 1077.0 1077.0 1050.0 1058.0 1061.0 15.0 18.0 12.0 25.47 68.0 0.0
167 FG1410.ZCE 20140624 1051.0 1061.0 1066.0 1076.0 1047.0 1051.0 1053.0 -10.0 -8.0 20.0 42.12 66.0 -2.0
168 FG1410.ZCE 20140625 1055.0 1053.0 1050.0 1060.0 1042.0 1055.0 1054.0 2.0 1.0 12.0 25.28 66.0 0.0
169 FG1410.ZCE 20140626 1072.0 1054.0 1045.0 1090.0 1045.0 1072.0 1072.0 18.0 18.0 18.0 38.58 64.0 -2.0
170 FG1410.ZCE 20140627 1066.0 1072.0 1079.0 1080.0 1057.0 1066.0 1072.0 -6.0 0.0 14.0 30.01 66.0 2.0
171 FG1410.ZCE 20140630 1049.0 1072.0 1033.0 1049.0 1033.0 1049.0 1041.0 -23.0 -31.0 4.0 8.33 66.0 0.0
172 FG1410.ZCE 20140701 1050.0 1041.0 1075.0 1075.0 1049.0 1050.0 1060.0 9.0 19.0 18.0 38.17 68.0 2.0
173 FG1410.ZCE 20140702 1056.0 1060.0 1056.0 1056.0 1056.0 1056.0 1056.0 -4.0 -4.0 2.0 4.22 68.0 0.0
174 FG1410.ZCE 20140703 1062.0 1056.0 1078.0 1078.0 1062.0 1062.0 1070.0 6.0 14.0 4.0 8.56 66.0 -2.0
175 FG1410.ZCE 20140704 1060.0 1070.0 1060.0 1060.0 1060.0 1060.0 1060.0 -10.0 -10.0 2.0 4.24 64.0 -2.0
176 FG1410.ZCE 20140707 1040.0 1060.0 1040.0 1040.0 1040.0 1040.0 1040.0 -20.0 -20.0 2.0 4.16 64.0 0.0
177 FG1410.ZCE 20140708 1050.0 1040.0 1050.0 1050.0 1050.0 1050.0 1050.0 10.0 10.0 2.0 4.2 64.0 0.0
178 FG1410.ZCE 20140709 1017.0 1050.0 1050.0 1050.0 1017.0 1017.0 1026.0 -33.0 -24.0 14.0 28.72 66.0 2.0
179 FG1410.ZCE 20140710 989.0 1026.0 1002.0 1013.0 986.0 989.0 997.0 -37.0 -29.0 72.0 143.6 66.0 0.0
180 FG1410.ZCE 20140711 990.0 997.0 985.0 995.0 979.0 990.0 990.0 -7.0 -7.0 20.0 39.6 66.0 0.0
181 FG1410.ZCE 20140714 985.0 990.0 1020.0 1020.0 985.0 985.0 1000.0 -5.0 10.0 8.0 16.0 68.0 2.0
182 FG1410.ZCE 20140715 997.0 1000.0 987.0 997.0 985.0 997.0 989.0 -3.0 -11.0 14.0 27.7 74.0 6.0
183 FG1410.ZCE 20140716 1003.0 989.0 994.0 1003.0 988.0 1003.0 999.0 14.0 10.0 14.0 27.98 78.0 4.0
184 FG1410.ZCE 20140717 1017.0 999.0 1022.0 1022.0 1004.0 1017.0 1006.0 18.0 7.0 50.0 100.63 46.0 -32.0
185 FG1410.ZCE 20140718 1007.0 1006.0 1005.0 1012.0 994.0 1007.0 1007.0 1.0 1.0 58.0 116.87 60.0 14.0
186 FG1410.ZCE 20140721 1026.0 1007.0 1009.0 1037.0 1009.0 1026.0 1028.0 19.0 21.0 32.0 65.8 48.0 -12.0
187 FG1410.ZCE 20140722 1017.0 1028.0 1024.0 1024.0 1016.0 1017.0 1021.0 -11.0 -7.0 14.0 28.58 50.0 2.0
188 FG1410.ZCE 20140723 1011.0 1021.0 1012.0 1015.0 1011.0 1011.0 1014.0 -10.0 -7.0 28.0 56.76 40.0 -10.0
189 FG1410.ZCE 20140724 1016.0 1014.0 1014.0 1016.0 1014.0 1016.0 1015.0 2.0 1.0 4.0 8.12 36.0 -4.0
190 FG1410.ZCE 20140725 993.0 1015.0 993.0 993.0 993.0 993.0 993.0 -22.0 -22.0 2.0 3.97 36.0 0.0
191 FG1410.ZCE 20140728 1011.0 993.0 1011.0 1011.0 1011.0 1011.0 1011.0 18.0 18.0 2.0 4.04 38.0 2.0
192 FG1410.ZCE 20140729 1024.0 1011.0 1027.0 1027.0 1013.0 1024.0 1022.0 13.0 11.0 8.0 16.35 36.0 -2.0
193 FG1410.ZCE 20140730 1018.0 1022.0 1024.0 1024.0 1018.0 1018.0 1020.0 -4.0 -2.0 6.0 12.24 34.0 -2.0
194 FG1410.ZCE 20140731 1032.0 1020.0 1032.0 1032.0 1032.0 1032.0 1032.0 12.0 12.0 2.0 4.13 34.0 0.0
195 FG1410.ZCE 20140801 1025.0 1032.0 1018.0 1025.0 1018.0 1025.0 1022.0 -7.0 -10.0 8.0 16.34 36.0 2.0
196 FG1410.ZCE 20140804 1053.0 1022.0 1032.0 1053.0 1030.0 1053.0 1041.0 31.0 19.0 20.0 41.63 30.0 -6.0
197 FG1410.ZCE 20140805 1052.0 1041.0 1062.0 1062.0 1052.0 1052.0 1057.0 11.0 16.0 4.0 8.46 26.0 -4.0
198 FG1410.ZCE 20140806 1051.0 1057.0 1051.0 1051.0 1051.0 1051.0 1051.0 -6.0 -6.0 8.0 16.82 18.0 -8.0
199 FG1410.ZCE 20140807 1069.0 1051.0 1069.0 1069.0 1069.0 1069.0 1069.0 18.0 18.0 4.0 8.55 22.0 4.0
200 FG1410.ZCE 20140808 1035.0 1069.0 1075.0 1075.0 1035.0 1035.0 1065.0 -34.0 -4.0 16.0 34.08 12.0 -10.0
201 FG1410.ZCE 20140811 1065.0 1065.0 0.0 0.0 0.0 12.0 0.0
202 FG1410.ZCE 20140812 1065.0 1065.0 0.0 0.0 0.0 12.0 0.0
203 FG1410.ZCE 20140813 1061.0 1065.0 1037.0 1061.0 1037.0 1061.0 1049.0 -4.0 -16.0 4.0 8.39 10.0 -2.0
204 FG1410.ZCE 20140814 1014.0 1049.0 1083.0 1083.0 1007.0 1014.0 1031.0 -35.0 -18.0 18.0 37.13 6.0 -4.0
205 FG1410.ZCE 20140815 1031.0 1031.0 0.0 0.0 0.0 6.0 0.0
206 FG1410.ZCE 20140818 1031.0 1031.0 0.0 0.0 0.0 6.0 0.0
207 FG1410.ZCE 20140819 1031.0 1040.0 9.0 0.0 0.0 6.0 0.0
208 FG1410.ZCE 20140820 1040.0 1035.0 -5.0 0.0 0.0 6.0 0.0
209 FG1410.ZCE 20140821 1035.0 1045.0 10.0 0.0 0.0 6.0 0.0
210 FG1410.ZCE 20140822 1045.0 1044.0 -1.0 0.0 0.0 6.0 0.0
211 FG1410.ZCE 20140825 1044.0 1062.0 18.0 0.0 0.0 6.0 0.0
212 FG1410.ZCE 20140826 1062.0 1089.0 27.0 0.0 0.0 6.0 0.0
213 FG1410.ZCE 20140827 1089.0 1093.0 4.0 0.0 0.0 6.0 0.0
214 FG1410.ZCE 20140828 1093.0 1090.0 -3.0 0.0 0.0 6.0 0.0
215 FG1410.ZCE 20140829 1090.0 1086.0 -4.0 0.0 0.0 6.0 0.0
216 FG1410.ZCE 20140901 1086.0 1046.0 -40.0 0.0 0.0 6.0 0.0
217 FG1410.ZCE 20140902 1085.0 1046.0 1059.0 1085.0 1021.0 1085.0 1073.0 39.0 27.0 32.0 68.67 26.0 20.0
218 FG1410.ZCE 20140903 1066.0 1073.0 1039.0 1066.0 1039.0 1066.0 1044.0 -7.0 -29.0 20.0 41.78 18.0 -8.0
219 FG1410.ZCE 20140904 1044.0 1086.0 42.0 0.0 0.0 18.0 0.0
220 FG1410.ZCE 20140905 1069.0 1086.0 1071.0 1071.0 1060.0 1069.0 1068.0 -17.0 -18.0 10.0 21.35 8.0 -10.0
221 FG1410.ZCE 20140909 1076.0 1068.0 1076.0 1076.0 1076.0 1076.0 1076.0 8.0 8.0 2.0 4.3 8.0 0.0
222 FG1410.ZCE 20140910 1041.0 1076.0 1076.0 1078.0 1035.0 1041.0 1058.0 -35.0 -18.0 8.0 16.92 6.0 -2.0
223 FG1410.ZCE 20140911 1058.0 1060.0 2.0 0.0 0.0 6.0 0.0
224 FG1410.ZCE 20140912 1060.0 1060.0 0.0 0.0 0.0 6.0 0.0
225 FG1410.ZCE 20140915 1060.0 1103.0 43.0 0.0 0.0 6.0 0.0
226 FG1410.ZCE 20140916 1062.0 1103.0 1062.0 1062.0 1062.0 1062.0 1062.0 -41.0 -41.0 2.0 4.25 6.0 0.0
227 FG1410.ZCE 20140917 1062.0 1062.0 0.0 0.0 0.0 6.0 0.0
228 FG1410.ZCE 20140918 1105.0 1062.0 1105.0 1105.0 1105.0 1105.0 1105.0 43.0 43.0 2.0 4.42 4.0 -2.0
229 FG1410.ZCE 20140919 1105.0 1105.0 0.0 0.0 0.0 4.0 0.0
230 FG1410.ZCE 20140922 1105.0 1105.0 0.0 0.0 0.0 4.0 0.0
231 FG1410.ZCE 20140923 1105.0 1150.0 45.0 0.0 0.0 4.0 0.0
232 FG1410.ZCE 20140924 1150.0 1231.0 81.0 0.0 0.0 4.0 0.0
233 FG1410.ZCE 20140925 1250.0 1231.0 1300.0 1300.0 1250.0 1250.0 1283.0 19.0 52.0 6.0 15.4 0.0 -4.0
234 FG1410.ZCE 20140926 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
235 FG1410.ZCE 20140929 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
236 FG1410.ZCE 20140930 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
237 FG1410.ZCE 20141008 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
238 FG1410.ZCE 20141009 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
239 FG1410.ZCE 20141010 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
240 FG1410.ZCE 20141013 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
241 FG1410.ZCE 20141014 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
242 FG1410.ZCE 20141015 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
243 FG1410.ZCE 20141016 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
244 FG1410.ZCE 20141017 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
245 FG1410.ZCE 20141020 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
246 FG1410.ZCE 20141021 1283.0 1283.0 0.0 0.0 0.0 0.0 0.0
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
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
update.py
+2 -1
View File
@@ -172,8 +172,9 @@ def sync_csv_to_db():
if __name__ == "__main__":
# 活跃合约
active = get_active_contracts("CZCE", "FG")
# 已退市合约：FG1501-FG1512、FG1601-FG1612、FG1701-FG1712、...、FG2601-FG2607
# 已退市合约：FG1401-FG1412 ~ FG2601-FG2607
extra_codes = {f"FG{suffix}.ZCE" for suffix in
[f"14{i:02d}" for i in range(1, 13)] +
[f"15{i:02d}" for i in range(1, 13)] +
[f"16{i:02d}" for i in range(1, 13)] +
[f"17{i:02d}" for i in range(1, 13)] +