fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d74829ad3251f5b8b787e4d87fe465f360bd9af7
finance-talk/data/FG/FG1407.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
17 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
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,
Reference in New Issue View Git Blame Copy Permalink