fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
010d65504a6118f34fdbccd2786b2fb3c243307a
finance-talk/data/FG/FG1410.csv
T
vipg b6465c3e1c 补充 1401-1412 合约数据 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
2026-07-18 16:16:13 +08:00

247 lines
19 KiB
CSV
Raw Blame History

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,
Reference in New Issue View Git Blame Copy Permalink