finance-talk/data/FG/FG1402.csv

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,