fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1b39ad68871a17d70fa3e1ce5dee7cceded3805e
finance-talk/data/FG/FG1412.csv
T
fish 671b32d6f9 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

246 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
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,
Reference in New Issue View Git Blame Copy Permalink