fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5c17b6ba07b24054e4ad927de0e7416052d18ec
finance-talk/data/FG/FG1411.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

247 lines
18 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
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,
Reference in New Issue View Git Blame Copy Permalink