finance-talk/data/FG/FG1409.csv

1	ts_code	trade_date	pre_close	pre_settle	open	high	low	close	settle	change1	change2	vol	amount	oi	oi_chg	delv_settle
2	FG1409.ZCE	20130916	1471.0	1429.0	1455.0	1482.0	1455.0	1471.0	1472.0	42.0	43.0	1908.0	5616.21	1210.0	1210.0
3	FG1409.ZCE	20130917	1432.0	1472.0	1468.0	1469.0	1426.0	1432.0	1444.0	-40.0	-28.0	3682.0	10630.7	3124.0	1914.0
4	FG1409.ZCE	20130918	1427.0	1444.0	1428.0	1432.0	1420.0	1427.0	1425.0	-17.0	-19.0	3326.0	9475.97	5390.0	2266.0
5	FG1409.ZCE	20130923	1434.0	1425.0	1431.0	1436.0	1421.0	1434.0	1427.0	9.0	2.0	3314.0	9457.12	7966.0	2576.0
6	FG1409.ZCE	20130924	1430.0	1427.0	1435.0	1437.0	1427.0	1430.0	1433.0	3.0	6.0	794.0	2275.24	8290.0	324.0
7	FG1409.ZCE	20130925	1424.0	1433.0	1430.0	1438.0	1423.0	1424.0	1430.0	-9.0	-3.0	658.0	1881.32	8322.0	32.0
8	FG1409.ZCE	20130926	1417.0	1430.0	1427.0	1428.0	1406.0	1417.0	1415.0	-13.0	-15.0	1834.0	5189.38	8826.0	504.0
9	FG1409.ZCE	20130927	1402.0	1415.0	1417.0	1419.0	1402.0	1402.0	1407.0	-13.0	-8.0	2144.0	6034.92	9072.0	246.0
10	FG1409.ZCE	20130930	1396.0	1407.0	1395.0	1406.0	1395.0	1396.0	1400.0	-11.0	-7.0	626.0	1753.16	9036.0	-36.0
11	FG1409.ZCE	20131008	1394.0	1400.0	1396.0	1397.0	1381.0	1394.0	1388.0	-6.0	-12.0	610.0	1693.62	9256.0	220.0
12	FG1409.ZCE	20131009	1409.0	1388.0	1396.0	1412.0	1394.0	1409.0	1407.0	21.0	19.0	2584.0	7272.34	10822.0	1566.0
13	FG1409.ZCE	20131010	1406.0	1407.0	1408.0	1414.0	1403.0	1406.0	1408.0	-1.0	1.0	1358.0	3823.3	11116.0	294.0
14	FG1409.ZCE	20131011	1407.0	1408.0	1409.0	1415.0	1405.0	1407.0	1409.0	-1.0	1.0	4042.0	11387.02	12996.0	1880.0
15	FG1409.ZCE	20131014	1400.0	1409.0	1406.0	1406.0	1392.0	1400.0	1400.0	-9.0	-9.0	13020.0	36445.62	24590.0	11594.0
16	FG1409.ZCE	20131015	1399.0	1400.0	1402.0	1421.0	1397.0	1399.0	1413.0	-1.0	13.0	8948.0	25287.49	23750.0	-840.0
17	FG1409.ZCE	20131016	1385.0	1413.0	1399.0	1406.0	1382.0	1385.0	1390.0	-28.0	-23.0	9282.0	25801.54	29698.0	5948.0
18	FG1409.ZCE	20131017	1376.0	1390.0	1390.0	1392.0	1376.0	1376.0	1385.0	-14.0	-5.0	12036.0	33333.75	36854.0	7156.0
19	FG1409.ZCE	20131018	1371.0	1385.0	1373.0	1381.0	1371.0	1371.0	1376.0	-14.0	-9.0	2674.0	7359.98	37256.0	402.0
20	FG1409.ZCE	20131021	1394.0	1376.0	1374.0	1394.0	1371.0	1394.0	1383.0	18.0	7.0	5594.0	15469.05	38568.0	1312.0
21	FG1409.ZCE	20131022	1382.0	1383.0	1391.0	1395.0	1381.0	1382.0	1387.0	-1.0	4.0	4060.0	11261.08	40514.0	1946.0
22	FG1409.ZCE	20131023	1384.0	1387.0	1382.0	1390.0	1378.0	1384.0	1384.0	-3.0	-3.0	5910.0	16362.02	42040.0	1526.0
23	FG1409.ZCE	20131024	1383.0	1384.0	1382.0	1386.0	1376.0	1383.0	1381.0	-1.0	-3.0	3206.0	8856.55	42002.0	-38.0
24	FG1409.ZCE	20131025	1364.0	1381.0	1385.0	1388.0	1358.0	1364.0	1374.0	-17.0	-7.0	5100.0	14009.95	40820.0	-1182.0
25	FG1409.ZCE	20131028	1368.0	1374.0	1365.0	1373.0	1362.0	1368.0	1367.0	-6.0	-7.0	4352.0	11896.41	40942.0	122.0
26	FG1409.ZCE	20131029	1375.0	1367.0	1371.0	1386.0	1366.0	1375.0	1374.0	8.0	7.0	3936.0	10818.97	40762.0	-180.0
27	FG1409.ZCE	20131030	1382.0	1374.0	1376.0	1383.0	1370.0	1382.0	1375.0	8.0	1.0	2948.0	8104.06	40798.0	36.0
28	FG1409.ZCE	20131031	1395.0	1375.0	1380.0	1398.0	1377.0	1395.0	1388.0	20.0	13.0	6830.0	18961.38	41134.0	336.0
29	FG1409.ZCE	20131101	1398.0	1388.0	1395.0	1403.0	1391.0	1398.0	1398.0	10.0	10.0	6866.0	19200.82	41668.0	534.0
30	FG1409.ZCE	20131104	1397.0	1398.0	1397.0	1398.0	1390.0	1397.0	1394.0	-1.0	-4.0	2106.0	5872.37	41744.0	76.0
31	FG1409.ZCE	20131105	1400.0	1394.0	1396.0	1402.0	1390.0	1400.0	1397.0	6.0	3.0	2824.0	7888.79	41666.0	-78.0
32	FG1409.ZCE	20131106	1395.0	1397.0	1398.0	1403.0	1392.0	1395.0	1396.0	-2.0	-1.0	12052.0	33653.66	42294.0	628.0
33	FG1409.ZCE	20131107	1398.0	1396.0	1395.0	1402.0	1394.0	1398.0	1397.0	2.0	1.0	3936.0	10998.8	43022.0	728.0
34	FG1409.ZCE	20131108	1394.0	1397.0	1396.0	1400.0	1393.0	1394.0	1395.0	-3.0	-2.0	5470.0	15261.22	45182.0	2160.0
35	FG1409.ZCE	20131111	1390.0	1395.0	1395.0	1395.0	1389.0	1390.0	1393.0	-5.0	-2.0	5686.0	15835.71	47090.0	1908.0
36	FG1409.ZCE	20131112	1388.0	1393.0	1390.0	1390.0	1383.0	1388.0	1387.0	-5.0	-6.0	3976.0	11029.82	47106.0	16.0
37	FG1409.ZCE	20131113	1385.0	1387.0	1390.0	1390.0	1383.0	1385.0	1386.0	-2.0	-1.0	1796.0	4979.51	47340.0	234.0
38	FG1409.ZCE	20131114	1385.0	1386.0	1385.0	1389.0	1380.0	1385.0	1383.0	-1.0	-3.0	2978.0	8238.86	47304.0	-36.0
39	FG1409.ZCE	20131115	1383.0	1383.0	1386.0	1396.0	1383.0	1383.0	1390.0	0.0	7.0	2934.0	8159.26	47718.0	414.0
40	FG1409.ZCE	20131118	1376.0	1390.0	1384.0	1387.0	1374.0	1376.0	1378.0	-14.0	-12.0	3898.0	10742.1	47838.0	120.0
41	FG1409.ZCE	20131119	1393.0	1378.0	1378.0	1394.0	1375.0	1393.0	1386.0	15.0	8.0	6644.0	18419.27	47062.0	-776.0
42	FG1409.ZCE	20131120	1392.0	1386.0	1394.0	1396.0	1390.0	1392.0	1393.0	6.0	7.0	2608.0	7265.34	47160.0	98.0
43	FG1409.ZCE	20131121	1386.0	1393.0	1390.0	1391.0	1384.0	1386.0	1387.0	-7.0	-6.0	2412.0	6690.71	47006.0	-154.0
44	FG1409.ZCE	20131122	1389.0	1387.0	1390.0	1392.0	1385.0	1389.0	1389.0	2.0	2.0	3770.0	10469.99	46008.0	-998.0
45	FG1409.ZCE	20131125	1402.0	1389.0	1392.0	1402.0	1388.0	1402.0	1397.0	13.0	8.0	4864.0	13593.06	45520.0	-488.0
46	FG1409.ZCE	20131126	1405.0	1397.0	1401.0	1408.0	1400.0	1405.0	1405.0	8.0	8.0	3126.0	8781.84	45784.0	264.0
47	FG1409.ZCE	20131127	1401.0	1405.0	1403.0	1407.0	1400.0	1401.0	1402.0	-4.0	-3.0	6198.0	17381.2	45542.0	-242.0
48	FG1409.ZCE	20131128	1395.0	1402.0	1401.0	1410.0	1395.0	1395.0	1400.0	-7.0	-2.0	8310.0	23265.78	42352.0	-3190.0
49	FG1409.ZCE	20131129	1399.0	1400.0	1396.0	1399.0	1395.0	1399.0	1396.0	-1.0	-4.0	4480.0	12506.64	42846.0	494.0
50	FG1409.ZCE	20131202	1405.0	1396.0	1399.0	1407.0	1396.0	1405.0	1401.0	9.0	5.0	7376.0	20666.11	43476.0	630.0
51	FG1409.ZCE	20131203	1408.0	1401.0	1404.0	1410.0	1401.0	1408.0	1407.0	7.0	6.0	7080.0	19917.74	43992.0	516.0
52	FG1409.ZCE	20131204	1403.0	1407.0	1410.0	1412.0	1403.0	1403.0	1407.0	-4.0	0.0	5918.0	16653.5	43964.0	-28.0
53	FG1409.ZCE	20131205	1399.0	1407.0	1405.0	1408.0	1398.0	1399.0	1403.0	-8.0	-4.0	4888.0	13719.81	44714.0	750.0
54	FG1409.ZCE	20131206	1406.0	1403.0	1401.0	1406.0	1393.0	1406.0	1398.0	3.0	-5.0	13442.0	37579.08	43766.0	-948.0
55	FG1409.ZCE	20131209	1407.0	1398.0	1406.0	1410.0	1403.0	1407.0	1407.0	9.0	9.0	6076.0	17095.28	43770.0	4.0
56	FG1409.ZCE	20131210	1404.0	1407.0	1406.0	1410.0	1403.0	1404.0	1406.0	-3.0	-1.0	4864.0	13679.01	42850.0	-920.0
57	FG1409.ZCE	20131211	1409.0	1406.0	1405.0	1409.0	1402.0	1409.0	1406.0	3.0	0.0	4750.0	13355.43	42496.0	-354.0
58	FG1409.ZCE	20131212	1444.0	1406.0	1409.0	1455.0	1409.0	1444.0	1443.0	38.0	37.0	28628.0	82610.58	45842.0	3346.0
59	FG1409.ZCE	20131213	1420.0	1443.0	1437.0	1441.0	1413.0	1420.0	1425.0	-23.0	-18.0	19108.0	54456.26	46150.0	308.0
60	FG1409.ZCE	20131216	1415.0	1425.0	1425.0	1426.0	1411.0	1415.0	1417.0	-10.0	-8.0	7204.0	20421.56	45190.0	-960.0
61	FG1409.ZCE	20131217	1417.0	1417.0	1416.0	1425.0	1413.0	1417.0	1419.0	0.0	2.0	7310.0	20747.64	45114.0	-76.0
62	FG1409.ZCE	20131218	1421.0	1419.0	1420.0	1423.0	1412.0	1421.0	1418.0	2.0	-1.0	15392.0	43649.2	42490.0	-2624.0
63	FG1409.ZCE	20131219	1421.0	1418.0	1425.0	1428.0	1419.0	1421.0	1423.0	3.0	5.0	6428.0	18300.42	43318.0	828.0
64	FG1409.ZCE	20131220	1413.0	1423.0	1422.0	1422.0	1374.0	1413.0	1407.0	-10.0	-16.0	21832.0	61418.99	37576.0	-5742.0
65	FG1409.ZCE	20131223	1408.0	1407.0	1415.0	1416.0	1403.0	1408.0	1409.0	1.0	2.0	9122.0	25703.68	37308.0	-268.0
66	FG1409.ZCE	20131224	1411.0	1409.0	1409.0	1413.0	1406.0	1411.0	1410.0	2.0	1.0	4916.0	13864.65	38156.0	848.0
67	FG1409.ZCE	20131225	1414.0	1410.0	1411.0	1419.0	1408.0	1414.0	1412.0	4.0	2.0	10940.0	30903.19	40856.0	2700.0
68	FG1409.ZCE	20131226	1410.0	1412.0	1413.0	1416.0	1408.0	1410.0	1412.0	-2.0	0.0	6918.0	19532.63	39752.0	-1104.0
69	FG1409.ZCE	20131227	1409.0	1412.0	1406.0	1414.0	1405.0	1409.0	1411.0	-3.0	-1.0	11706.0	33033.19	39086.0	-666.0
70	FG1409.ZCE	20131230	1409.0	1411.0	1410.0	1418.0	1407.0	1409.0	1412.0	-2.0	1.0	8886.0	25098.69	38076.0	-1010.0
71	FG1409.ZCE	20131231	1388.0	1412.0	1408.0	1415.0	1385.0	1388.0	1401.0	-24.0	-11.0	22994.0	64439.84	32398.0	-5678.0
72	FG1409.ZCE	20140102	1374.0	1401.0	1386.0	1388.0	1373.0	1374.0	1380.0	-27.0	-21.0	22892.0	63180.9	36884.0	4486.0
73	FG1409.ZCE	20140103	1374.0	1380.0	1370.0	1375.0	1365.0	1374.0	1370.0	-6.0	-10.0	18346.0	50269.0	38464.0	1580.0
74	FG1409.ZCE	20140106	1345.0	1370.0	1374.0	1378.0	1342.0	1345.0	1359.0	-25.0	-11.0	31296.0	85081.92	42840.0	4376.0
75	FG1409.ZCE	20140107	1319.0	1359.0	1343.0	1344.0	1313.0	1319.0	1323.0	-40.0	-36.0	34762.0	91958.74	48888.0	6048.0
76	FG1409.ZCE	20140108	1317.0	1323.0	1317.0	1327.0	1313.0	1317.0	1320.0	-6.0	-3.0	34980.0	92329.52	48178.0	-710.0
77	FG1409.ZCE	20140109	1324.0	1320.0	1314.0	1351.0	1312.0	1324.0	1324.0	4.0	4.0	39314.0	104118.37	50770.0	2592.0
78	FG1409.ZCE	20140110	1328.0	1324.0	1324.0	1329.0	1318.0	1328.0	1323.0	4.0	-1.0	21562.0	57072.3	51272.0	502.0
79	FG1409.ZCE	20140113	1330.0	1323.0	1329.0	1337.0	1325.0	1330.0	1330.0	7.0	7.0	19122.0	50853.55	46866.0	-4406.0
80	FG1409.ZCE	20140114	1340.0	1330.0	1330.0	1340.0	1323.0	1340.0	1331.0	10.0	1.0	13236.0	35237.61	45364.0	-1502.0
81	FG1409.ZCE	20140115	1343.0	1331.0	1341.0	1345.0	1335.0	1343.0	1339.0	12.0	8.0	8702.0	23311.97	44802.0	-562.0
82	FG1409.ZCE	20140116	1333.0	1339.0	1346.0	1353.0	1331.0	1333.0	1343.0	-6.0	4.0	12454.0	33449.15	44582.0	-220.0
83	FG1409.ZCE	20140117	1335.0	1343.0	1330.0	1338.0	1320.0	1335.0	1329.0	-8.0	-14.0	20178.0	53615.44	45036.0	454.0
84	FG1409.ZCE	20140120	1329.0	1329.0	1336.0	1344.0	1326.0	1329.0	1333.0	0.0	4.0	16734.0	44628.35	47608.0	2572.0
85	FG1409.ZCE	20140121	1293.0	1333.0	1328.0	1328.0	1291.0	1293.0	1310.0	-40.0	-23.0	39744.0	104127.89	56144.0	8536.0
86	FG1409.ZCE	20140122	1317.0	1310.0	1290.0	1320.0	1285.0	1317.0	1304.0	7.0	-6.0	44124.0	115092.82	58146.0	2002.0
87	FG1409.ZCE	20140123	1344.0	1304.0	1314.0	1344.0	1310.0	1344.0	1328.0	40.0	24.0	43048.0	114367.78	52694.0	-5452.0
88	FG1409.ZCE	20140124	1355.0	1328.0	1341.0	1355.0	1334.0	1355.0	1344.0	27.0	16.0	24724.0	66449.96	49916.0	-2778.0
89	FG1409.ZCE	20140127	1360.0	1344.0	1351.0	1363.0	1343.0	1360.0	1354.0	16.0	10.0	27542.0	74599.98	48104.0	-1812.0
90	FG1409.ZCE	20140128	1356.0	1354.0	1360.0	1364.0	1347.0	1356.0	1355.0	2.0	1.0	19168.0	51930.38	46958.0	-1146.0
91	FG1409.ZCE	20140129	1372.0	1355.0	1352.0	1377.0	1347.0	1372.0	1361.0	17.0	6.0	27424.0	74639.05	46606.0	-352.0
92	FG1409.ZCE	20140130	1384.0	1361.0	1370.0	1385.0	1364.0	1384.0	1373.0	23.0	12.0	18148.0	49847.56	46142.0	-464.0
93	FG1409.ZCE	20140207	1362.0	1373.0	1389.0	1390.0	1353.0	1362.0	1367.0	-11.0	-6.0	21736.0	59422.16	47668.0	1526.0
94	FG1409.ZCE	20140210	1371.0	1367.0	1361.0	1373.0	1352.0	1371.0	1361.0	4.0	-6.0	36280.0	98780.6	59822.0	12154.0
95	FG1409.ZCE	20140211	1372.0	1361.0	1370.0	1376.0	1363.0	1372.0	1369.0	11.0	8.0	23072.0	63182.59	62396.0	2574.0
96	FG1409.ZCE	20140212	1389.0	1369.0	1373.0	1396.0	1372.0	1389.0	1383.0	20.0	14.0	38938.0	107714.88	65224.0	2828.0
97	FG1409.ZCE	20140213	1383.0	1383.0	1390.0	1396.0	1380.0	1383.0	1387.0	0.0	4.0	29558.0	81995.7	65096.0	-128.0
98	FG1409.ZCE	20140214	1383.0	1387.0	1383.0	1388.0	1376.0	1383.0	1382.0	-4.0	-5.0	20892.0	57758.58	65602.0	506.0
99	FG1409.ZCE	20140217	1392.0	1382.0	1384.0	1400.0	1378.0	1392.0	1390.0	10.0	8.0	43420.0	120712.4	72354.0	6752.0
100	FG1409.ZCE	20140218	1379.0	1390.0	1390.0	1395.0	1375.0	1379.0	1385.0	-11.0	-5.0	57056.0	157992.8	72386.0	32.0
101	FG1409.ZCE	20140219	1376.0	1385.0	1383.0	1387.0	1368.0	1376.0	1375.0	-9.0	-10.0	45816.0	125965.92	69670.0	-2716.0
102	FG1409.ZCE	20140220	1367.0	1375.0	1374.0	1380.0	1364.0	1367.0	1371.0	-8.0	-4.0	29822.0	81770.22	72398.0	2728.0
103	FG1409.ZCE	20140221	1375.0	1371.0	1368.0	1380.0	1364.0	1375.0	1373.0	4.0	2.0	35534.0	97551.98	76746.0	4348.0
104	FG1409.ZCE	20140224	1342.0	1373.0	1370.0	1371.0	1333.0	1342.0	1347.0	-31.0	-26.0	88264.0	237732.88	87702.0	10956.0
105	FG1409.ZCE	20140225	1334.0	1347.0	1343.0	1350.0	1333.0	1334.0	1340.0	-13.0	-7.0	60782.0	162932.23	93256.0	5554.0
106	FG1409.ZCE	20140226	1338.0	1340.0	1331.0	1341.0	1327.0	1338.0	1336.0	-2.0	-4.0	46694.0	124720.1	90520.0	-2736.0
107	FG1409.ZCE	20140227	1322.0	1336.0	1338.0	1338.0	1321.0	1322.0	1327.0	-14.0	-9.0	56666.0	150415.76	90522.0	2.0
108	FG1409.ZCE	20140228	1326.0	1327.0	1323.0	1331.0	1319.0	1326.0	1326.0	-1.0	-1.0	38594.0	102318.52	88452.0	-2070.0
109	FG1409.ZCE	20140303	1316.0	1326.0	1327.0	1327.0	1313.0	1316.0	1318.0	-10.0	-8.0	45624.0	120287.64	91560.0	3108.0
110	FG1409.ZCE	20140304	1315.0	1318.0	1318.0	1319.0	1303.0	1315.0	1312.0	-3.0	-6.0	56292.0	147668.89	95878.0	4318.0
111	FG1409.ZCE	20140305	1329.0	1312.0	1318.0	1336.0	1318.0	1329.0	1328.0	17.0	16.0	80054.0	212672.8	96590.0	712.0
112	FG1409.ZCE	20140306	1332.0	1328.0	1326.0	1335.0	1324.0	1332.0	1329.0	4.0	1.0	44742.0	118918.69	100236.0	3646.0
113	FG1409.ZCE	20140307	1312.0	1329.0	1330.0	1332.0	1306.0	1312.0	1314.0	-17.0	-15.0	127630.0	335486.75	113256.0	13020.0
114	FG1409.ZCE	20140310	1261.0	1314.0	1298.0	1303.0	1261.0	1261.0	1279.0	-53.0	-35.0	132186.0	338110.78	137992.0	24736.0
115	FG1409.ZCE	20140311	1298.0	1279.0	1259.0	1302.0	1253.0	1298.0	1279.0	19.0	0.0	191542.0	489947.06	123462.0	-14530.0
116	FG1409.ZCE	20140312	1296.0	1279.0	1282.0	1305.0	1267.0	1296.0	1288.0	17.0	9.0	190696.0	491406.95	133282.0	9820.0
117	FG1409.ZCE	20140313	1296.0	1288.0	1296.0	1300.0	1292.0	1296.0	1295.0	8.0	7.0	70592.0	182858.52	128734.0	-4548.0
118	FG1409.ZCE	20140314	1289.0	1295.0	1291.0	1294.0	1272.0	1289.0	1281.0	-6.0	-14.0	161356.0	413442.22	137520.0	8786.0
119	FG1409.ZCE	20140317	1253.0	1281.0	1295.0	1297.0	1251.0	1253.0	1268.0	-28.0	-13.0	416526.0	1056634.73	241866.0	104346.0
120	FG1409.ZCE	20140318	1275.0	1268.0	1253.0	1286.0	1251.0	1275.0	1272.0	7.0	4.0	431272.0	1097063.17	266308.0	24442.0
121	FG1409.ZCE	20140319	1273.0	1272.0	1276.0	1282.0	1268.0	1273.0	1275.0	1.0	3.0	250168.0	637805.94	274422.0	8114.0
122	FG1409.ZCE	20140320	1268.0	1275.0	1285.0	1285.0	1263.0	1268.0	1275.0	-7.0	0.0	301786.0	769258.43	276604.0	2182.0
123	FG1409.ZCE	20140321	1265.0	1275.0	1266.0	1276.0	1262.0	1265.0	1269.0	-10.0	-6.0	335954.0	852519.6	256374.0	-20230.0
124	FG1409.ZCE	20140324	1249.0	1269.0	1264.0	1264.0	1236.0	1249.0	1245.0	-20.0	-24.0	347036.0	863838.58	282358.0	25984.0
125	FG1409.ZCE	20140325	1260.0	1245.0	1247.0	1281.0	1245.0	1260.0	1263.0	15.0	18.0	524724.0	1324978.39	268060.0	-14298.0
126	FG1409.ZCE	20140326	1234.0	1263.0	1263.0	1265.0	1231.0	1234.0	1245.0	-29.0	-18.0	713212.0	1775810.72	377362.0	109302.0
127	FG1409.ZCE	20140327	1240.0	1245.0	1231.0	1249.0	1231.0	1240.0	1241.0	-5.0	-4.0	585748.0	1454065.9	316578.0	-60784.0
128	FG1409.ZCE	20140328	1260.0	1241.0	1240.0	1261.0	1237.0	1260.0	1250.0	19.0	9.0	497960.0	1245366.89	248510.0	-68068.0
129	FG1409.ZCE	20140331	1262.0	1250.0	1263.0	1270.0	1258.0	1262.0	1264.0	12.0	14.0	358888.0	907068.49	236726.0	-11784.0
130	FG1409.ZCE	20140401	1263.0	1264.0	1261.0	1270.0	1256.0	1263.0	1263.0	-1.0	-1.0	244578.0	617985.42	241200.0	4474.0
131	FG1409.ZCE	20140402	1248.0	1263.0	1266.0	1270.0	1245.0	1248.0	1255.0	-15.0	-8.0	361990.0	908387.28	288146.0	46946.0
132	FG1409.ZCE	20140403	1255.0	1255.0	1246.0	1257.0	1244.0	1255.0	1251.0	0.0	-4.0	336034.0	841055.77	282090.0	-6056.0
133	FG1409.ZCE	20140404	1256.0	1251.0	1257.0	1261.0	1244.0	1256.0	1252.0	5.0	1.0	487266.0	1220564.33	314302.0	32212.0
134	FG1409.ZCE	20140408	1282.0	1252.0	1256.0	1284.0	1255.0	1282.0	1273.0	30.0	21.0	571924.0	1455628.56	287376.0	-26926.0
135	FG1409.ZCE	20140409	1272.0	1273.0	1283.0	1287.0	1268.0	1272.0	1278.0	-1.0	5.0	323470.0	826604.19	289042.0	1666.0
136	FG1409.ZCE	20140410	1275.0	1278.0	1274.0	1282.0	1270.0	1275.0	1277.0	-3.0	-1.0	411822.0	1051450.42	291676.0	2634.0
137	FG1409.ZCE	20140411	1248.0	1277.0	1274.0	1275.0	1246.0	1248.0	1261.0	-29.0	-16.0	506436.0	1277359.27	313994.0	22318.0
138	FG1409.ZCE	20140414	1255.0	1261.0	1249.0	1262.0	1247.0	1255.0	1256.0	-6.0	-5.0	366280.0	919889.86	316420.0	2426.0
139	FG1409.ZCE	20140415	1258.0	1256.0	1255.0	1265.0	1251.0	1258.0	1257.0	2.0	1.0	341676.0	859287.19	307536.0	-8884.0
140	FG1409.ZCE	20140416	1264.0	1257.0	1256.0	1274.0	1255.0	1264.0	1266.0	7.0	9.0	621534.0	1573466.18	298566.0	-8970.0
141	FG1409.ZCE	20140417	1262.0	1266.0	1266.0	1268.0	1257.0	1262.0	1263.0	-4.0	-3.0	229262.0	578897.44	290778.0	-7788.0
142	FG1409.ZCE	20140418	1247.0	1263.0	1263.0	1264.0	1241.0	1247.0	1248.0	-16.0	-15.0	420802.0	1050425.56	293988.0	3210.0
143	FG1409.ZCE	20140421	1233.0	1248.0	1245.0	1254.0	1229.0	1233.0	1239.0	-15.0	-9.0	502412.0	1244726.96	337088.0	43100.0
144	FG1409.ZCE	20140422	1224.0	1239.0	1232.0	1233.0	1189.0	1224.0	1218.0	-15.0	-21.0	543394.0	1323706.38	333824.0	-3264.0
145	FG1409.ZCE	20140423	1227.0	1218.0	1226.0	1228.0	1217.0	1227.0	1223.0	9.0	5.0	347964.0	851374.22	313278.0	-20546.0
146	FG1409.ZCE	20140424	1230.0	1223.0	1226.0	1235.0	1224.0	1230.0	1229.0	7.0	6.0	227996.0	560431.95	300776.0	-12502.0
147	FG1409.ZCE	20140425	1226.0	1229.0	1234.0	1235.0	1225.0	1226.0	1229.0	-3.0	0.0	209000.0	513638.73	312404.0	11628.0
148	FG1409.ZCE	20140428	1228.0	1229.0	1223.0	1229.0	1212.0	1228.0	1221.0	-1.0	-8.0	317612.0	775452.47	333478.0	21074.0
149	FG1409.ZCE	20140429	1242.0	1221.0	1230.0	1246.0	1228.0	1242.0	1239.0	21.0	18.0	292916.0	726039.02	293722.0	-39756.0
150	FG1409.ZCE	20140430	1226.0	1239.0	1242.0	1245.0	1222.0	1226.0	1233.0	-13.0	-6.0	221456.0	546041.0	302236.0	8514.0
151	FG1409.ZCE	20140505	1237.0	1233.0	1224.0	1238.0	1220.0	1237.0	1232.0	4.0	-1.0	157774.0	388890.66	289412.0	-12824.0
152	FG1409.ZCE	20140506	1224.0	1232.0	1237.0	1240.0	1222.0	1224.0	1229.0	-8.0	-3.0	235888.0	579927.42	321936.0	32524.0
153	FG1409.ZCE	20140507	1209.0	1229.0	1224.0	1224.0	1209.0	1209.0	1215.0	-20.0	-14.0	375490.0	912758.58	363002.0	41066.0
154	FG1409.ZCE	20140508	1214.0	1215.0	1211.0	1218.0	1209.0	1214.0	1214.0	-1.0	-1.0	247902.0	601871.74	369358.0	6356.0
155	FG1409.ZCE	20140509	1217.0	1214.0	1216.0	1221.0	1213.0	1217.0	1216.0	3.0	2.0	169720.0	412840.97	357090.0	-12268.0
156	FG1409.ZCE	20140512	1219.0	1216.0	1218.0	1224.0	1214.0	1219.0	1219.0	3.0	3.0	227770.0	555336.48	358514.0	1424.0
157	FG1409.ZCE	20140513	1210.0	1219.0	1222.0	1223.0	1208.0	1210.0	1215.0	-9.0	-4.0	230476.0	559903.44	370702.0	12188.0
158	FG1409.ZCE	20140514	1212.0	1215.0	1212.0	1220.0	1206.0	1212.0	1214.0	-3.0	-1.0	198300.0	481306.31	351022.0	-19680.0
159	FG1409.ZCE	20140515	1199.0	1214.0	1213.0	1213.0	1198.0	1199.0	1205.0	-15.0	-9.0	237470.0	572265.42	371518.0	20496.0
160	FG1409.ZCE	20140516	1184.0	1205.0	1197.0	1204.0	1179.0	1184.0	1192.0	-21.0	-13.0	329600.0	785819.26	376300.0	4782.0
161	FG1409.ZCE	20140519	1184.0	1192.0	1183.0	1193.0	1178.0	1184.0	1186.0	-8.0	-6.0	175864.0	417154.39	362724.0	-13576.0
162	FG1409.ZCE	20140520	1158.0	1186.0	1182.0	1183.0	1143.0	1158.0	1158.0	-28.0	-28.0	493806.0	1144018.58	402268.0	39544.0
163	FG1409.ZCE	20140521	1151.0	1158.0	1159.0	1160.0	1148.0	1151.0	1154.0	-7.0	-4.0	289092.0	667356.05	377978.0	-24290.0
164	FG1409.ZCE	20140522	1153.0	1154.0	1149.0	1163.0	1148.0	1153.0	1154.0	-1.0	0.0	290952.0	671610.35	353100.0	-24878.0
165	FG1409.ZCE	20140523	1149.0	1154.0	1152.0	1160.0	1144.0	1149.0	1153.0	-5.0	-1.0	299062.0	689854.23	367384.0	14284.0
166	FG1409.ZCE	20140526	1154.0	1153.0	1148.0	1168.0	1144.0	1154.0	1156.0	1.0	3.0	393886.0	910738.12	381510.0	14126.0
167	FG1409.ZCE	20140527	1148.0	1156.0	1154.0	1160.0	1140.0	1148.0	1150.0	-8.0	-6.0	442640.0	1017820.84	371560.0	-9950.0
168	FG1409.ZCE	20140528	1149.0	1150.0	1144.0	1156.0	1143.0	1149.0	1150.0	-1.0	0.0	321308.0	739029.19	361554.0	-10006.0
169	FG1409.ZCE	20140529	1131.0	1150.0	1150.0	1156.0	1131.0	1131.0	1145.0	-19.0	-5.0	321644.0	736675.9	368190.0	6636.0
170	FG1409.ZCE	20140530	1114.0	1145.0	1128.0	1133.0	1107.0	1114.0	1118.0	-31.0	-27.0	460916.0	1030243.03	357312.0	-10878.0
171	FG1409.ZCE	20140603	1093.0	1118.0	1113.0	1118.0	1092.0	1093.0	1103.0	-25.0	-15.0	481226.0	1061116.57	390824.0	33512.0
172	FG1409.ZCE	20140604	1092.0	1103.0	1088.0	1101.0	1088.0	1092.0	1093.0	-11.0	-10.0	370646.0	810327.15	394598.0	3774.0
173	FG1409.ZCE	20140605	1097.0	1093.0	1093.0	1101.0	1086.0	1097.0	1095.0	4.0	2.0	523150.0	1145710.52	377336.0	-17262.0
174	FG1409.ZCE	20140606	1096.0	1095.0	1099.0	1103.0	1091.0	1096.0	1096.0	1.0	1.0	362550.0	794701.58	371158.0	-6178.0
175	FG1409.ZCE	20140609	1066.0	1096.0	1084.0	1089.0	1066.0	1066.0	1077.0	-30.0	-19.0	704740.0	1518587.42	471340.0	100182.0
176	FG1409.ZCE	20140610	1066.0	1077.0	1068.0	1076.0	1064.0	1066.0	1070.0	-11.0	-7.0	460820.0	986286.78	443372.0	-27968.0
177	FG1409.ZCE	20140611	1060.0	1070.0	1066.0	1073.0	1058.0	1060.0	1068.0	-10.0	-2.0	312776.0	668110.2	432940.0	-10432.0
178	FG1409.ZCE	20140612	1063.0	1068.0	1058.0	1070.0	1056.0	1063.0	1064.0	-5.0	-4.0	442696.0	942103.18	422446.0	-10494.0
179	FG1409.ZCE	20140613	1067.0	1064.0	1063.0	1079.0	1063.0	1067.0	1071.0	3.0	7.0	538102.0	1153035.44	417736.0	-4710.0
180	FG1409.ZCE	20140616	1046.0	1071.0	1068.0	1071.0	1042.0	1046.0	1054.0	-25.0	-17.0	639778.0	1348323.29	432222.0	14486.0
181	FG1409.ZCE	20140617	1053.0	1054.0	1045.0	1057.0	1039.0	1053.0	1047.0	-1.0	-7.0	506146.0	1060088.25	389334.0	-42888.0
182	FG1409.ZCE	20140618	1053.0	1047.0	1056.0	1065.0	1043.0	1053.0	1054.0	6.0	7.0	903900.0	1905664.23	385664.0	-3670.0
183	FG1409.ZCE	20140619	1054.0	1054.0	1053.0	1063.0	1052.0	1054.0	1058.0	0.0	4.0	384934.0	814184.44	383662.0	-2002.0
184	FG1409.ZCE	20140620	1073.0	1058.0	1058.0	1076.0	1053.0	1073.0	1065.0	15.0	7.0	671188.0	1429531.56	408702.0	25040.0
185	FG1409.ZCE	20140623	1080.0	1065.0	1077.0	1096.0	1076.0	1080.0	1084.0	15.0	19.0	529472.0	1147817.45	384644.0	-24058.0
186	FG1409.ZCE	20140624	1073.0	1084.0	1080.0	1080.0	1066.0	1073.0	1072.0	-11.0	-12.0	354272.0	759614.59	395762.0	11118.0
187	FG1409.ZCE	20140625	1071.0	1072.0	1073.0	1082.0	1068.0	1071.0	1074.0	-1.0	2.0	281356.0	604569.21	394838.0	-924.0
188	FG1409.ZCE	20140626	1087.0	1074.0	1074.0	1095.0	1067.0	1087.0	1082.0	13.0	8.0	646592.0	1399750.39	374462.0	-20376.0
189	FG1409.ZCE	20140627	1068.0	1082.0	1088.0	1089.0	1067.0	1068.0	1078.0	-14.0	-4.0	398120.0	857956.33	364790.0	-9672.0
190	FG1409.ZCE	20140630	1069.0	1078.0	1065.0	1075.0	1056.0	1069.0	1065.0	-9.0	-13.0	395358.0	842217.75	322640.0	-42150.0
191	FG1409.ZCE	20140701	1072.0	1065.0	1074.0	1084.0	1067.0	1072.0	1075.0	7.0	10.0	538726.0	1158586.4	324610.0	1970.0
192	FG1409.ZCE	20140702	1077.0	1075.0	1074.0	1082.0	1065.0	1077.0	1075.0	2.0	0.0	436376.0	938271.94	332382.0	7772.0
193	FG1409.ZCE	20140703	1080.0	1075.0	1079.0	1092.0	1076.0	1080.0	1085.0	5.0	10.0	485422.0	1052999.13	333132.0	750.0
194	FG1409.ZCE	20140704	1072.0	1085.0	1080.0	1082.0	1070.0	1072.0	1076.0	-13.0	-9.0	268746.0	578571.71	307876.0	-25256.0
195	FG1409.ZCE	20140707	1072.0	1076.0	1072.0	1076.0	1066.0	1072.0	1071.0	-4.0	-5.0	310198.0	664344.13	263814.0	-44062.0
196	FG1409.ZCE	20140708	1075.0	1071.0	1072.0	1079.0	1063.0	1075.0	1072.0	4.0	1.0	331012.0	709625.65	257892.0	-5922.0
197	FG1409.ZCE	20140709	1048.0	1072.0	1075.0	1080.0	1046.0	1048.0	1062.0	-24.0	-10.0	572510.0	1216457.09	261594.0	3702.0
198	FG1409.ZCE	20140710	1031.0	1062.0	1048.0	1050.0	1030.0	1031.0	1041.0	-31.0	-21.0	385096.0	801499.63	257992.0	-3602.0
199	FG1409.ZCE	20140711	1031.0	1041.0	1031.0	1036.0	1020.0	1031.0	1028.0	-10.0	-13.0	262626.0	540104.07	244080.0	-13912.0
200	FG1409.ZCE	20140714	1034.0	1028.0	1028.0	1043.0	1027.0	1034.0	1036.0	6.0	8.0	185242.0	383655.42	219898.0	-24182.0
201	FG1409.ZCE	20140715	1038.0	1036.0	1038.0	1041.0	1031.0	1038.0	1037.0	2.0	1.0	89686.0	185988.62	203240.0	-16658.0
202	FG1409.ZCE	20140716	1056.0	1037.0	1039.0	1056.0	1037.0	1056.0	1047.0	19.0	10.0	157090.0	328915.1	207234.0	3994.0
203	FG1409.ZCE	20140717	1061.0	1047.0	1055.0	1066.0	1053.0	1061.0	1060.0	14.0	13.0	157060.0	332810.16	197294.0	-9940.0
204	FG1409.ZCE	20140718	1059.0	1060.0	1060.0	1063.0	1051.0	1059.0	1056.0	-1.0	-4.0	108540.0	229299.57	192678.0	-4616.0
205	FG1409.ZCE	20140721	1079.0	1056.0	1058.0	1099.0	1055.0	1079.0	1081.0	23.0	25.0	239412.0	517587.27	163404.0	-29274.0
206	FG1409.ZCE	20140722	1060.0	1081.0	1078.0	1079.0	1053.0	1060.0	1063.0	-21.0	-18.0	199962.0	425283.2	165078.0	1674.0
207	FG1409.ZCE	20140723	1062.0	1063.0	1058.0	1065.0	1055.0	1062.0	1061.0	-1.0	-2.0	71622.0	151995.44	160360.0	-4718.0
208	FG1409.ZCE	20140724	1059.0	1061.0	1062.0	1070.0	1058.0	1059.0	1063.0	-2.0	2.0	74070.0	157524.06	156306.0	-4054.0
209	FG1409.ZCE	20140725	1057.0	1063.0	1060.0	1062.0	1050.0	1057.0	1055.0	-6.0	-8.0	100002.0	210924.67	149190.0	-7116.0
210	FG1409.ZCE	20140728	1060.0	1055.0	1059.0	1062.0	1047.0	1060.0	1055.0	5.0	0.0	107592.0	226963.69	136346.0	-12844.0
211	FG1409.ZCE	20140729	1065.0	1055.0	1061.0	1078.0	1057.0	1065.0	1064.0	10.0	9.0	74064.0	157618.48	128966.0	-7380.0
212	FG1409.ZCE	20140730	1069.0	1064.0	1061.0	1070.0	1054.0	1069.0	1061.0	5.0	-3.0	59846.0	126949.69	129396.0	430.0
213	FG1409.ZCE	20140731	1069.0	1061.0	1071.0	1073.0	1064.0	1069.0	1069.0	8.0	8.0	41794.0	89320.42	122590.0	-6806.0
214	FG1409.ZCE	20140801	1067.0	1069.0	1069.0	1071.0	1061.0	1067.0	1068.0	-2.0	-1.0	35744.0	76325.3	114474.0	-8116.0
215	FG1409.ZCE	20140804	1094.0	1068.0	1068.0	1095.0	1066.0	1094.0	1082.0	26.0	14.0	54604.0	118191.48	107288.0	-7186.0
216	FG1409.ZCE	20140805	1102.0	1082.0	1098.0	1118.0	1092.0	1102.0	1103.0	20.0	21.0	91316.0	201384.61	92792.0	-14496.0
217	FG1409.ZCE	20140806	1106.0	1103.0	1100.0	1107.0	1095.0	1106.0	1102.0	3.0	-1.0	35456.0	78128.51	89850.0	-2942.0
218	FG1409.ZCE	20140807	1109.0	1102.0	1108.0	1117.0	1104.0	1109.0	1110.0	7.0	8.0	37266.0	82760.61	82094.0	-7756.0
219	FG1409.ZCE	20140808	1107.0	1110.0	1106.0	1111.0	1097.0	1107.0	1103.0	-3.0	-7.0	35638.0	78632.88	72872.0	-9222.0
220	FG1409.ZCE	20140811	1116.0	1103.0	1107.0	1122.0	1104.0	1116.0	1114.0	13.0	11.0	25278.0	56309.58	66256.0	-6616.0
221	FG1409.ZCE	20140812	1116.0	1114.0	1114.0	1121.0	1110.0	1116.0	1117.0	2.0	3.0	12464.0	27854.03	62156.0	-4100.0
222	FG1409.ZCE	20140813	1113.0	1117.0	1119.0	1128.0	1109.0	1113.0	1116.0	-4.0	-1.0	23758.0	53038.98	53392.0	-8764.0
223	FG1409.ZCE	20140814	1097.0	1116.0	1108.0	1111.0	1082.0	1097.0	1095.0	-19.0	-21.0	24220.0	53037.0	48788.0	-4604.0
224	FG1409.ZCE	20140815	1112.0	1095.0	1096.0	1112.0	1096.0	1112.0	1107.0	17.0	12.0	11704.0	25902.21	44040.0	-4748.0
225	FG1409.ZCE	20140818	1131.0	1107.0	1115.0	1132.0	1112.0	1131.0	1123.0	24.0	16.0	20810.0	46721.86	38890.0	-5150.0
226	FG1409.ZCE	20140819	1133.0	1123.0	1129.0	1136.0	1127.0	1133.0	1133.0	10.0	10.0	14828.0	33598.03	32638.0	-6252.0
227	FG1409.ZCE	20140820	1131.0	1133.0	1132.0	1134.0	1122.0	1131.0	1128.0	-2.0	-5.0	5370.0	12118.52	30506.0	-2132.0
228	FG1409.ZCE	20140821	1140.0	1128.0	1131.0	1151.0	1131.0	1140.0	1139.0	12.0	11.0	14512.0	33068.74	23366.0	-7140.0
229	FG1409.ZCE	20140822	1145.0	1139.0	1140.0	1146.0	1134.0	1145.0	1138.0	6.0	-1.0	2024.0	4606.06	22478.0	-888.0
230	FG1409.ZCE	20140825	1159.0	1138.0	1151.0	1166.0	1150.0	1159.0	1158.0	21.0	20.0	16590.0	38436.34	17076.0	-5402.0
231	FG1409.ZCE	20140826	1194.0	1158.0	1162.0	1196.0	1162.0	1194.0	1187.0	36.0	29.0	13284.0	31544.92	11890.0	-5186.0
232	FG1409.ZCE	20140827	1192.0	1187.0	1190.0	1194.0	1186.0	1192.0	1191.0	5.0	4.0	4608.0	10972.87	9856.0	-2034.0
233	FG1409.ZCE	20140828	1187.0	1191.0	1190.0	1194.0	1178.0	1187.0	1188.0	-4.0	-3.0	7330.0	17410.46	5190.0	-4666.0
234	FG1409.ZCE	20140829	1148.0	1188.0	1182.0	1197.0	1143.0	1148.0	1184.0	-40.0	-4.0	7374.0	17466.38	1224.0	-3966.0
235	FG1409.ZCE	20140901	1136.0	1184.0	1145.0	1160.0	1136.0	1136.0	1140.0	-48.0	-44.0	254.0	579.14	1110.0	-114.0
236	FG1409.ZCE	20140902	1089.0	1140.0	1089.0	1188.0	1060.0	1089.0	1065.0	-51.0	-75.0	1214.0	2586.33	1054.0	-56.0
237	FG1409.ZCE	20140903	1108.0	1065.0	1108.0	1108.0	1108.0	1108.0	1108.0	43.0	43.0	2.0	4.43	1052.0	-2.0
238	FG1409.ZCE	20140904	1161.0	1108.0	1186.0	1186.0	1138.0	1161.0	1171.0	53.0	63.0	728.0	1705.64	558.0	-494.0
239	FG1409.ZCE	20140905	1185.0	1171.0	1185.0	1185.0	1185.0	1185.0	1185.0	14.0	14.0	4.0	9.48	554.0	-4.0
240	FG1409.ZCE	20140909	1185.0	1185.0	1185.0	1185.0	1185.0	1185.0	1185.0	0.0	0.0	22.0	52.14	532.0	-22.0
241	FG1409.ZCE	20140910	1185.0	1185.0	1185.0	1185.0	1185.0	1185.0	1185.0	0.0	0.0	544.0	1289.28	520.0	-12.0
242	FG1409.ZCE	20140911	1187.0	1185.0	1187.0	1187.0	1187.0	1187.0	1187.0	2.0	2.0	40.0	94.96	520.0	0.0
243	FG1409.ZCE	20140912		1187.0					1187.0		0.0	0.0	0.0	520.0	0.0
244	FG1409.ZCE	20140915	1235.0	1187.0	1235.0	1235.0	1235.0	1235.0	1235.0	48.0	48.0	20.0	49.4	0.0	-520.0