finance-talk/data/FG/FG1405.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1405.ZCE,20130516,1504.0,1425.0,1431.0,1516.0,1431.0,1504.0,1494.0,79.0,69.0,4190.0,12520.42,2402.0,2402.0,
FG1405.ZCE,20130517,1518.0,1494.0,1505.0,1521.0,1500.0,1518.0,1513.0,24.0,19.0,3504.0,10601.49,2782.0,380.0,
FG1405.ZCE,20130520,1511.0,1513.0,1518.0,1525.0,1508.0,1511.0,1515.0,-2.0,2.0,2342.0,7098.52,2768.0,-14.0,
FG1405.ZCE,20130521,1522.0,1515.0,1515.0,1523.0,1503.0,1522.0,1513.0,7.0,-2.0,2538.0,7680.71,2960.0,192.0,
FG1405.ZCE,20130522,1518.0,1513.0,1522.0,1526.0,1513.0,1518.0,1519.0,5.0,6.0,1626.0,4939.72,2800.0,-160.0,
FG1405.ZCE,20130523,1482.0,1519.0,1513.0,1513.0,1480.0,1482.0,1495.0,-37.0,-24.0,2686.0,8029.67,2644.0,-156.0,
FG1405.ZCE,20130524,1487.0,1495.0,1484.0,1496.0,1481.0,1487.0,1489.0,-8.0,-6.0,2370.0,7056.33,2626.0,-18.0,
FG1405.ZCE,20130527,1487.0,1489.0,1475.0,1498.0,1473.0,1487.0,1486.0,-2.0,-3.0,1524.0,4530.17,2706.0,80.0,
FG1405.ZCE,20130528,1497.0,1486.0,1491.0,1497.0,1480.0,1497.0,1489.0,11.0,3.0,3320.0,9885.86,2776.0,70.0,
FG1405.ZCE,20130529,1485.0,1489.0,1496.0,1505.0,1483.0,1485.0,1494.0,-4.0,5.0,2644.0,7902.86,2924.0,148.0,
FG1405.ZCE,20130530,1460.0,1494.0,1478.0,1478.0,1450.0,1460.0,1463.0,-34.0,-31.0,3646.0,10670.34,2878.0,-46.0,
FG1405.ZCE,20130531,1445.0,1463.0,1458.0,1470.0,1445.0,1445.0,1460.0,-18.0,-3.0,2528.0,7383.06,3044.0,166.0,
FG1405.ZCE,20130603,1454.0,1460.0,1450.0,1459.0,1435.0,1454.0,1451.0,-6.0,-9.0,2816.0,8170.27,3374.0,330.0,
FG1405.ZCE,20130604,1489.0,1451.0,1458.0,1489.0,1456.0,1489.0,1471.0,38.0,20.0,3978.0,11704.54,4432.0,1058.0,
FG1405.ZCE,20130605,1503.0,1471.0,1488.0,1513.0,1486.0,1503.0,1497.0,32.0,26.0,3986.0,11931.27,5080.0,648.0,
FG1405.ZCE,20130606,1475.0,1497.0,1496.0,1499.0,1471.0,1475.0,1486.0,-22.0,-11.0,3044.0,9046.41,4802.0,-278.0,
FG1405.ZCE,20130607,1468.0,1486.0,1482.0,1489.0,1444.0,1468.0,1460.0,-18.0,-26.0,4830.0,14102.38,5322.0,520.0,
FG1405.ZCE,20130613,1466.0,1460.0,1452.0,1473.0,1448.0,1466.0,1464.0,6.0,4.0,4700.0,13764.98,6286.0,964.0,
FG1405.ZCE,20130614,1470.0,1464.0,1470.0,1486.0,1459.0,1470.0,1473.0,6.0,9.0,6558.0,19318.72,8636.0,2350.0,
FG1405.ZCE,20130617,1477.0,1473.0,1471.0,1491.0,1471.0,1477.0,1483.0,4.0,10.0,3836.0,11375.46,9732.0,1096.0,
FG1405.ZCE,20130618,1458.0,1483.0,1476.0,1490.0,1453.0,1458.0,1466.0,-25.0,-17.0,4364.0,12792.8,10654.0,922.0,
FG1405.ZCE,20130619,1463.0,1466.0,1455.0,1463.0,1445.0,1463.0,1452.0,-3.0,-14.0,7710.0,22395.46,12856.0,2202.0,
FG1405.ZCE,20130620,1433.0,1452.0,1456.0,1464.0,1430.0,1433.0,1443.0,-19.0,-9.0,9050.0,26125.87,14858.0,2002.0,
FG1405.ZCE,20130621,1430.0,1443.0,1414.0,1441.0,1402.0,1430.0,1421.0,-13.0,-22.0,18892.0,53687.3,20726.0,5868.0,
FG1405.ZCE,20130624,1410.0,1421.0,1430.0,1435.0,1408.0,1410.0,1417.0,-11.0,-4.0,8010.0,22701.13,22574.0,1848.0,
FG1405.ZCE,20130625,1432.0,1417.0,1414.0,1436.0,1409.0,1432.0,1418.0,15.0,1.0,13822.0,39199.72,23098.0,524.0,
FG1405.ZCE,20130626,1405.0,1418.0,1436.0,1439.0,1396.0,1405.0,1414.0,-13.0,-4.0,10540.0,29817.58,23564.0,466.0,
FG1405.ZCE,20130627,1420.0,1414.0,1410.0,1426.0,1405.0,1420.0,1416.0,6.0,2.0,10924.0,30926.32,22734.0,-830.0,
FG1405.ZCE,20130628,1418.0,1416.0,1420.0,1430.0,1412.0,1418.0,1422.0,2.0,6.0,12514.0,35578.69,20858.0,-1876.0,
FG1405.ZCE,20130701,1425.0,1422.0,1412.0,1428.0,1406.0,1425.0,1416.0,3.0,-6.0,10346.0,29302.73,18866.0,-1992.0,
FG1405.ZCE,20130702,1443.0,1416.0,1430.0,1449.0,1425.0,1443.0,1439.0,27.0,23.0,13598.0,39132.6,20872.0,2006.0,
FG1405.ZCE,20130703,1448.0,1439.0,1446.0,1450.0,1437.0,1448.0,1444.0,9.0,5.0,7058.0,20379.36,21178.0,306.0,
FG1405.ZCE,20130704,1446.0,1444.0,1450.0,1458.0,1442.0,1446.0,1450.0,2.0,6.0,6036.0,17499.06,20576.0,-602.0,
FG1405.ZCE,20130705,1434.0,1450.0,1443.0,1448.0,1428.0,1434.0,1439.0,-16.0,-11.0,5422.0,15606.28,20072.0,-504.0,
FG1405.ZCE,20130708,1425.0,1439.0,1431.0,1434.0,1391.0,1425.0,1424.0,-14.0,-15.0,5446.0,15508.54,20084.0,12.0,
FG1405.ZCE,20130709,1416.0,1424.0,1427.0,1431.0,1414.0,1416.0,1424.0,-8.0,0.0,7642.0,21761.03,19086.0,-998.0,
FG1405.ZCE,20130710,1432.0,1424.0,1414.0,1433.0,1407.0,1432.0,1420.0,8.0,-4.0,9990.0,28365.5,20590.0,1504.0,
FG1405.ZCE,20130711,1449.0,1420.0,1443.0,1470.0,1436.0,1449.0,1449.0,29.0,29.0,21058.0,61030.01,23682.0,3092.0,
FG1405.ZCE,20130712,1441.0,1449.0,1445.0,1451.0,1439.0,1441.0,1444.0,-8.0,-5.0,11996.0,34646.24,23800.0,118.0,
FG1405.ZCE,20130715,1427.0,1444.0,1440.0,1453.0,1425.0,1427.0,1442.0,-17.0,-2.0,10434.0,30091.54,26734.0,2934.0,
FG1405.ZCE,20130716,1428.0,1442.0,1426.0,1434.0,1422.0,1428.0,1428.0,-14.0,-14.0,10506.0,30002.43,26806.0,72.0,
FG1405.ZCE,20130717,1438.0,1428.0,1431.0,1448.0,1421.0,1438.0,1435.0,10.0,7.0,12292.0,35271.84,25814.0,-992.0,
FG1405.ZCE,20130718,1431.0,1435.0,1436.0,1437.0,1425.0,1431.0,1430.0,-4.0,-5.0,10298.0,29460.08,25692.0,-122.0,
FG1405.ZCE,20130719,1429.0,1430.0,1437.0,1448.0,1429.0,1429.0,1440.0,-1.0,10.0,10918.0,31442.14,25682.0,-10.0,
FG1405.ZCE,20130722,1413.0,1440.0,1434.0,1434.0,1410.0,1413.0,1417.0,-27.0,-23.0,24560.0,69583.02,26324.0,642.0,
FG1405.ZCE,20130723,1417.0,1417.0,1412.0,1421.0,1404.0,1417.0,1415.0,0.0,-2.0,8408.0,23796.05,26068.0,-256.0,
FG1405.ZCE,20130724,1421.0,1415.0,1418.0,1425.0,1412.0,1421.0,1418.0,6.0,3.0,12754.0,36178.67,29344.0,3276.0,
FG1405.ZCE,20130725,1415.0,1418.0,1417.0,1426.0,1413.0,1415.0,1420.0,-3.0,2.0,15706.0,44595.23,36848.0,7504.0,
FG1405.ZCE,20130726,1404.0,1420.0,1415.0,1420.0,1401.0,1404.0,1411.0,-16.0,-9.0,12068.0,34065.78,37428.0,580.0,
FG1405.ZCE,20130729,1395.0,1411.0,1403.0,1403.0,1389.0,1395.0,1396.0,-16.0,-15.0,17444.0,48693.66,40908.0,3480.0,
FG1405.ZCE,20130730,1398.0,1396.0,1396.0,1403.0,1393.0,1398.0,1399.0,2.0,3.0,11754.0,32889.43,42756.0,1848.0,
FG1405.ZCE,20130731,1402.0,1399.0,1394.0,1407.0,1393.0,1402.0,1401.0,3.0,2.0,7576.0,21230.18,42174.0,-582.0,
FG1405.ZCE,20130801,1409.0,1401.0,1405.0,1413.0,1402.0,1409.0,1408.0,8.0,7.0,7566.0,21312.2,41008.0,-1166.0,
FG1405.ZCE,20130802,1411.0,1408.0,1413.0,1417.0,1407.0,1411.0,1412.0,3.0,4.0,15082.0,42576.77,42922.0,1914.0,
FG1405.ZCE,20130805,1411.0,1412.0,1409.0,1415.0,1409.0,1411.0,1412.0,-1.0,0.0,7170.0,20249.24,44156.0,1234.0,
FG1405.ZCE,20130806,1407.0,1412.0,1412.0,1413.0,1402.0,1407.0,1405.0,-5.0,-7.0,28296.0,79530.6,45528.0,1372.0,
FG1405.ZCE,20130807,1422.0,1405.0,1406.0,1426.0,1402.0,1422.0,1419.0,17.0,14.0,19032.0,53996.2,48936.0,3408.0,
FG1405.ZCE,20130808,1430.0,1419.0,1423.0,1432.0,1420.0,1430.0,1427.0,11.0,8.0,38770.0,110644.34,66628.0,17692.0,
FG1405.ZCE,20130809,1431.0,1427.0,1433.0,1438.0,1424.0,1431.0,1431.0,4.0,4.0,25118.0,71911.84,71174.0,4546.0,
FG1405.ZCE,20130812,1461.0,1431.0,1436.0,1461.0,1436.0,1461.0,1450.0,30.0,19.0,33408.0,96884.19,83412.0,12238.0,
FG1405.ZCE,20130813,1462.0,1450.0,1461.0,1474.0,1456.0,1462.0,1464.0,12.0,14.0,29412.0,86095.67,87554.0,4142.0,
FG1405.ZCE,20130814,1462.0,1464.0,1461.0,1480.0,1460.0,1462.0,1470.0,-2.0,6.0,24528.0,72130.34,87106.0,-448.0,
FG1405.ZCE,20130815,1460.0,1470.0,1465.0,1469.0,1457.0,1460.0,1463.0,-10.0,-7.0,20618.0,60320.62,92636.0,5530.0,
FG1405.ZCE,20130816,1453.0,1463.0,1460.0,1466.0,1444.0,1453.0,1454.0,-10.0,-9.0,39474.0,114754.78,101532.0,8896.0,
FG1405.ZCE,20130819,1480.0,1454.0,1452.0,1488.0,1452.0,1480.0,1478.0,26.0,24.0,61608.0,182084.81,120296.0,18764.0,
FG1405.ZCE,20130820,1457.0,1478.0,1480.0,1484.0,1454.0,1457.0,1472.0,-21.0,-6.0,33530.0,98736.42,125952.0,5656.0,
FG1405.ZCE,20130821,1454.0,1472.0,1461.0,1466.0,1448.0,1454.0,1454.0,-18.0,-18.0,29966.0,87150.0,130700.0,4748.0,
FG1405.ZCE,20130822,1451.0,1454.0,1450.0,1462.0,1448.0,1451.0,1454.0,-3.0,0.0,25466.0,74068.61,132670.0,1970.0,
FG1405.ZCE,20130823,1453.0,1454.0,1452.0,1460.0,1435.0,1453.0,1451.0,-1.0,-3.0,39020.0,113268.22,129362.0,-3308.0,
FG1405.ZCE,20130826,1471.0,1451.0,1465.0,1477.0,1461.0,1471.0,1470.0,20.0,19.0,63004.0,185193.18,141350.0,11988.0,
FG1405.ZCE,20130827,1471.0,1470.0,1470.0,1475.0,1462.0,1471.0,1468.0,1.0,-2.0,24876.0,73048.2,143374.0,2024.0,
FG1405.ZCE,20130828,1440.0,1468.0,1471.0,1490.0,1436.0,1440.0,1468.0,-28.0,0.0,89374.0,262369.9,151492.0,8118.0,
FG1405.ZCE,20130829,1416.0,1468.0,1440.0,1445.0,1411.0,1416.0,1428.0,-52.0,-40.0,70252.0,200698.8,153622.0,2130.0,
FG1405.ZCE,20130830,1409.0,1428.0,1413.0,1422.0,1408.0,1409.0,1416.0,-19.0,-12.0,47044.0,133190.32,160814.0,7192.0,
FG1405.ZCE,20130902,1419.0,1416.0,1415.0,1423.0,1407.0,1419.0,1417.0,3.0,1.0,41168.0,116644.87,166936.0,6122.0,
FG1405.ZCE,20130903,1411.0,1417.0,1422.0,1428.0,1401.0,1411.0,1414.0,-6.0,-3.0,50802.0,143617.69,166986.0,50.0,
FG1405.ZCE,20130904,1401.0,1414.0,1410.0,1418.0,1397.0,1401.0,1409.0,-13.0,-5.0,27184.0,76604.37,174042.0,7056.0,
FG1405.ZCE,20130905,1398.0,1409.0,1400.0,1408.0,1396.0,1398.0,1402.0,-11.0,-7.0,30022.0,84171.79,178304.0,4262.0,
FG1405.ZCE,20130906,1404.0,1402.0,1399.0,1411.0,1389.0,1404.0,1403.0,2.0,1.0,31932.0,89584.56,178382.0,78.0,
FG1405.ZCE,20130909,1411.0,1403.0,1415.0,1418.0,1406.0,1411.0,1412.0,8.0,9.0,31230.0,88174.17,178528.0,146.0,
FG1405.ZCE,20130910,1409.0,1412.0,1410.0,1411.0,1400.0,1409.0,1406.0,-3.0,-6.0,20198.0,56804.21,177252.0,-1276.0,
FG1405.ZCE,20130911,1414.0,1406.0,1410.0,1423.0,1407.0,1414.0,1416.0,8.0,10.0,44470.0,125929.25,180440.0,3188.0,
FG1405.ZCE,20130912,1405.0,1416.0,1418.0,1418.0,1403.0,1405.0,1411.0,-11.0,-5.0,41406.0,116863.12,178614.0,-1826.0,
FG1405.ZCE,20130913,1406.0,1411.0,1406.0,1416.0,1402.0,1406.0,1409.0,-5.0,-2.0,36334.0,102375.82,174134.0,-4480.0,
FG1405.ZCE,20130916,1394.0,1409.0,1408.0,1416.0,1392.0,1394.0,1406.0,-15.0,-3.0,57586.0,161971.97,182806.0,8672.0,
FG1405.ZCE,20130917,1359.0,1406.0,1391.0,1391.0,1351.0,1359.0,1367.0,-47.0,-39.0,156006.0,426654.66,209920.0,27114.0,
FG1405.ZCE,20130918,1353.0,1367.0,1354.0,1360.0,1348.0,1353.0,1355.0,-14.0,-12.0,122100.0,330979.54,223374.0,13454.0,
FG1405.ZCE,20130923,1362.0,1355.0,1352.0,1365.0,1342.0,1362.0,1357.0,7.0,2.0,78862.0,214082.51,228194.0,4820.0,
FG1405.ZCE,20130924,1356.0,1357.0,1358.0,1367.0,1351.0,1356.0,1359.0,-1.0,2.0,78400.0,213114.56,238880.0,10686.0,
FG1405.ZCE,20130925,1346.0,1359.0,1356.0,1361.0,1345.0,1346.0,1352.0,-13.0,-7.0,86824.0,234837.73,242654.0,3774.0,
FG1405.ZCE,20130926,1343.0,1352.0,1346.0,1354.0,1332.0,1343.0,1343.0,-9.0,-9.0,107208.0,288000.75,236306.0,-6348.0,
FG1405.ZCE,20130927,1324.0,1343.0,1341.0,1345.0,1324.0,1324.0,1333.0,-19.0,-10.0,81190.0,216512.26,232938.0,-3368.0,
FG1405.ZCE,20130930,1315.0,1333.0,1322.0,1331.0,1315.0,1315.0,1322.0,-18.0,-11.0,50746.0,134211.41,238756.0,5818.0,
FG1405.ZCE,20131008,1320.0,1322.0,1314.0,1322.0,1307.0,1320.0,1315.0,-2.0,-7.0,45386.0,119352.8,247612.0,8856.0,
FG1405.ZCE,20131009,1334.0,1315.0,1320.0,1339.0,1320.0,1334.0,1333.0,19.0,18.0,96108.0,256141.39,271322.0,23710.0,
FG1405.ZCE,20131010,1331.0,1333.0,1331.0,1340.0,1329.0,1331.0,1333.0,-2.0,0.0,58780.0,156696.68,276976.0,5654.0,
FG1405.ZCE,20131011,1331.0,1333.0,1334.0,1341.0,1330.0,1331.0,1335.0,-2.0,2.0,69284.0,185053.76,284554.0,7578.0,
FG1405.ZCE,20131014,1321.0,1335.0,1325.0,1331.0,1316.0,1321.0,1322.0,-14.0,-13.0,105060.0,277816.16,303890.0,19336.0,
FG1405.ZCE,20131015,1325.0,1322.0,1325.0,1347.0,1320.0,1325.0,1332.0,3.0,10.0,346898.0,924137.08,342760.0,38870.0,
FG1405.ZCE,20131016,1312.0,1332.0,1326.0,1332.0,1311.0,1312.0,1320.0,-20.0,-12.0,166686.0,440193.49,383394.0,40634.0,
FG1405.ZCE,20131017,1298.0,1320.0,1316.0,1319.0,1298.0,1298.0,1308.0,-22.0,-12.0,245244.0,641707.26,423518.0,40124.0,
FG1405.ZCE,20131018,1297.0,1308.0,1299.0,1305.0,1294.0,1297.0,1300.0,-11.0,-8.0,118202.0,307329.38,434506.0,10988.0,
FG1405.ZCE,20131021,1321.0,1300.0,1298.0,1322.0,1297.0,1321.0,1312.0,21.0,12.0,207370.0,543931.61,410554.0,-23952.0,
FG1405.ZCE,20131022,1316.0,1312.0,1322.0,1329.0,1315.0,1316.0,1320.0,4.0,8.0,216048.0,570575.16,402838.0,-7716.0,
FG1405.ZCE,20131023,1314.0,1320.0,1318.0,1324.0,1309.0,1314.0,1316.0,-6.0,-4.0,212388.0,559078.36,421062.0,18224.0,
FG1405.ZCE,20131024,1312.0,1316.0,1313.0,1316.0,1303.0,1312.0,1310.0,-4.0,-6.0,206600.0,541443.76,456314.0,35252.0,
FG1405.ZCE,20131025,1292.0,1310.0,1313.0,1319.0,1287.0,1292.0,1303.0,-18.0,-7.0,444974.0,1159169.79,473176.0,16862.0,
FG1405.ZCE,20131028,1300.0,1303.0,1293.0,1302.0,1290.0,1300.0,1297.0,-3.0,-6.0,257966.0,669112.54,472846.0,-330.0,
FG1405.ZCE,20131029,1307.0,1297.0,1302.0,1319.0,1297.0,1307.0,1305.0,10.0,8.0,396472.0,1035103.14,479352.0,6506.0,
FG1405.ZCE,20131030,1312.0,1305.0,1309.0,1315.0,1301.0,1312.0,1308.0,7.0,3.0,403914.0,1056423.15,495924.0,16572.0,
FG1405.ZCE,20131031,1327.0,1308.0,1312.0,1329.0,1308.0,1327.0,1320.0,19.0,12.0,675412.0,1783201.62,543988.0,48064.0,
FG1405.ZCE,20131101,1329.0,1320.0,1327.0,1335.0,1322.0,1329.0,1328.0,9.0,8.0,695254.0,1847018.76,544974.0,986.0,
FG1405.ZCE,20131104,1326.0,1328.0,1328.0,1330.0,1320.0,1326.0,1325.0,-2.0,-3.0,378030.0,1001852.85,535150.0,-9824.0,
FG1405.ZCE,20131105,1329.0,1325.0,1328.0,1332.0,1321.0,1329.0,1328.0,4.0,3.0,454304.0,1206337.06,556926.0,21776.0,
FG1405.ZCE,20131106,1319.0,1328.0,1327.0,1334.0,1317.0,1319.0,1324.0,-9.0,-4.0,610816.0,1617094.97,572156.0,15230.0,
FG1405.ZCE,20131107,1320.0,1324.0,1317.0,1326.0,1315.0,1320.0,1321.0,-4.0,-3.0,344586.0,910129.68,562666.0,-9490.0,
FG1405.ZCE,20131108,1312.0,1321.0,1319.0,1324.0,1311.0,1312.0,1319.0,-9.0,-2.0,285372.0,752704.03,558754.0,-3912.0,
FG1405.ZCE,20131111,1305.0,1319.0,1313.0,1315.0,1303.0,1305.0,1309.0,-14.0,-10.0,364280.0,953966.99,583080.0,24326.0,
FG1405.ZCE,20131112,1308.0,1309.0,1307.0,1311.0,1300.0,1308.0,1305.0,-1.0,-4.0,347500.0,907306.23,582436.0,-644.0,
FG1405.ZCE,20131113,1305.0,1305.0,1306.0,1309.0,1303.0,1305.0,1306.0,0.0,1.0,241714.0,631513.07,578192.0,-4244.0,
FG1405.ZCE,20131114,1306.0,1306.0,1306.0,1311.0,1301.0,1306.0,1306.0,0.0,0.0,289556.0,756511.48,577900.0,-292.0,
FG1405.ZCE,20131115,1304.0,1306.0,1306.0,1317.0,1303.0,1304.0,1311.0,-2.0,5.0,424280.0,1112678.74,566222.0,-11678.0,
FG1405.ZCE,20131118,1296.0,1311.0,1303.0,1307.0,1292.0,1296.0,1297.0,-15.0,-14.0,447350.0,1160327.93,602202.0,35980.0,
FG1405.ZCE,20131119,1311.0,1297.0,1295.0,1311.0,1294.0,1311.0,1303.0,14.0,6.0,406734.0,1060100.51,563894.0,-38308.0,
FG1405.ZCE,20131120,1309.0,1303.0,1312.0,1314.0,1307.0,1309.0,1310.0,6.0,7.0,296494.0,777038.86,571082.0,7188.0,
FG1405.ZCE,20131121,1303.0,1310.0,1307.0,1308.0,1301.0,1303.0,1304.0,-7.0,-6.0,249758.0,651531.58,570478.0,-604.0,
FG1405.ZCE,20131122,1308.0,1304.0,1306.0,1311.0,1302.0,1308.0,1306.0,4.0,2.0,262152.0,684994.28,547700.0,-22778.0,
FG1405.ZCE,20131125,1319.0,1306.0,1310.0,1322.0,1308.0,1319.0,1316.0,13.0,10.0,460740.0,1212514.53,540926.0,-6774.0,
FG1405.ZCE,20131126,1321.0,1316.0,1317.0,1326.0,1317.0,1321.0,1322.0,5.0,6.0,426376.0,1127183.13,550820.0,9894.0,
FG1405.ZCE,20131127,1319.0,1322.0,1321.0,1325.0,1316.0,1319.0,1319.0,-3.0,-3.0,253102.0,667788.94,549416.0,-1404.0,
FG1405.ZCE,20131128,1313.0,1319.0,1319.0,1327.0,1312.0,1313.0,1320.0,-6.0,1.0,446296.0,1178182.8,549576.0,160.0,
FG1405.ZCE,20131129,1317.0,1320.0,1315.0,1318.0,1312.0,1317.0,1315.0,-3.0,-5.0,207072.0,544728.45,532464.0,-17112.0,
FG1405.ZCE,20131202,1323.0,1315.0,1318.0,1324.0,1314.0,1323.0,1319.0,8.0,4.0,248924.0,656762.84,537442.0,4978.0,
FG1405.ZCE,20131203,1324.0,1319.0,1322.0,1326.0,1319.0,1324.0,1323.0,5.0,4.0,228150.0,603696.02,536610.0,-832.0,
FG1405.ZCE,20131204,1320.0,1323.0,1326.0,1329.0,1320.0,1320.0,1324.0,-3.0,1.0,278268.0,737027.0,526860.0,-9750.0,
FG1405.ZCE,20131205,1318.0,1324.0,1323.0,1326.0,1316.0,1318.0,1321.0,-6.0,-3.0,231666.0,612078.15,504004.0,-22856.0,
FG1405.ZCE,20131206,1319.0,1321.0,1318.0,1320.0,1309.0,1319.0,1314.0,-2.0,-7.0,297266.0,781259.32,459820.0,-44184.0,
FG1405.ZCE,20131209,1319.0,1314.0,1320.0,1325.0,1316.0,1319.0,1321.0,5.0,7.0,149006.0,393595.72,461666.0,1846.0,
FG1405.ZCE,20131210,1318.0,1321.0,1320.0,1324.0,1316.0,1318.0,1320.0,-3.0,-1.0,155384.0,410114.73,460134.0,-1532.0,
FG1405.ZCE,20131211,1321.0,1320.0,1319.0,1322.0,1316.0,1321.0,1319.0,1.0,-1.0,130304.0,343763.71,449070.0,-11064.0,
FG1405.ZCE,20131212,1353.0,1319.0,1322.0,1363.0,1322.0,1353.0,1351.0,34.0,32.0,1299682.0,3511774.65,583930.0,134860.0,
FG1405.ZCE,20131213,1335.0,1351.0,1348.0,1350.0,1324.0,1335.0,1336.0,-16.0,-15.0,768400.0,2053044.1,450746.0,-133184.0,
FG1405.ZCE,20131216,1327.0,1336.0,1337.0,1340.0,1322.0,1327.0,1330.0,-9.0,-6.0,401192.0,1067371.0,460364.0,9618.0,
FG1405.ZCE,20131217,1330.0,1330.0,1330.0,1337.0,1325.0,1330.0,1332.0,0.0,2.0,471464.0,1256289.95,464776.0,4412.0,
FG1405.ZCE,20131218,1329.0,1332.0,1330.0,1332.0,1323.0,1329.0,1328.0,-3.0,-4.0,354316.0,940795.69,429966.0,-34810.0,
FG1405.ZCE,20131219,1328.0,1328.0,1332.0,1337.0,1327.0,1328.0,1332.0,0.0,4.0,251974.0,671056.82,429002.0,-964.0,
FG1405.ZCE,20131220,1319.0,1332.0,1328.0,1328.0,1278.0,1319.0,1314.0,-13.0,-18.0,594116.0,1561477.25,317166.0,-111836.0,
FG1405.ZCE,20131223,1313.0,1314.0,1319.0,1320.0,1308.0,1313.0,1314.0,-1.0,0.0,276240.0,725955.69,300908.0,-16258.0,
FG1405.ZCE,20131224,1313.0,1314.0,1310.0,1316.0,1309.0,1313.0,1313.0,-1.0,-1.0,118902.0,312189.84,293650.0,-7258.0,
FG1405.ZCE,20131225,1323.0,1313.0,1315.0,1326.0,1314.0,1323.0,1319.0,10.0,6.0,187496.0,494635.93,273602.0,-20048.0,
FG1405.ZCE,20131226,1315.0,1319.0,1322.0,1325.0,1313.0,1315.0,1318.0,-4.0,-1.0,180420.0,475598.06,263438.0,-10164.0,
FG1405.ZCE,20131227,1316.0,1318.0,1310.0,1320.0,1308.0,1316.0,1315.0,-2.0,-3.0,189222.0,497696.9,245940.0,-17498.0,
FG1405.ZCE,20131230,1315.0,1315.0,1316.0,1325.0,1312.0,1315.0,1318.0,0.0,3.0,185588.0,489104.6,249264.0,3324.0,
FG1405.ZCE,20131231,1290.0,1318.0,1312.0,1320.0,1288.0,1290.0,1302.0,-28.0,-16.0,485552.0,1264743.72,270942.0,21678.0,
FG1405.ZCE,20140102,1281.0,1302.0,1291.0,1293.0,1278.0,1281.0,1285.0,-21.0,-17.0,474004.0,1218232.34,291530.0,20588.0,
FG1405.ZCE,20140103,1285.0,1285.0,1275.0,1286.0,1271.0,1285.0,1279.0,0.0,-6.0,256508.0,656401.34,266876.0,-24654.0,
FG1405.ZCE,20140106,1255.0,1279.0,1282.0,1288.0,1253.0,1255.0,1268.0,-24.0,-11.0,369924.0,938061.88,312358.0,45482.0,
FG1405.ZCE,20140107,1238.0,1268.0,1254.0,1255.0,1225.0,1238.0,1237.0,-30.0,-31.0,493404.0,1220272.48,284906.0,-27452.0,
FG1405.ZCE,20140108,1232.0,1237.0,1235.0,1241.0,1224.0,1232.0,1233.0,-5.0,-4.0,295864.0,729413.69,281396.0,-3510.0,
FG1405.ZCE,20140109,1247.0,1233.0,1230.0,1265.0,1226.0,1247.0,1242.0,14.0,9.0,390080.0,968976.96,248794.0,-32602.0,
FG1405.ZCE,20140110,1251.0,1242.0,1244.0,1251.0,1237.0,1251.0,1244.0,9.0,2.0,250594.0,623312.32,232790.0,-16004.0,
FG1405.ZCE,20140113,1246.0,1244.0,1254.0,1260.0,1244.0,1246.0,1250.0,2.0,6.0,181066.0,452635.76,235902.0,3112.0,
FG1405.ZCE,20140114,1257.0,1250.0,1246.0,1258.0,1239.0,1257.0,1248.0,7.0,-2.0,192948.0,481751.3,226740.0,-9162.0,
FG1405.ZCE,20140115,1259.0,1248.0,1256.0,1263.0,1252.0,1259.0,1257.0,11.0,9.0,134548.0,338176.09,227678.0,938.0,
FG1405.ZCE,20140116,1248.0,1257.0,1263.0,1270.0,1248.0,1248.0,1259.0,-9.0,2.0,213476.0,537320.82,233948.0,6270.0,
FG1405.ZCE,20140117,1252.0,1259.0,1245.0,1255.0,1236.0,1252.0,1245.0,-7.0,-14.0,274500.0,683267.42,219316.0,-14632.0,
FG1405.ZCE,20140120,1249.0,1245.0,1254.0,1261.0,1245.0,1249.0,1252.0,4.0,7.0,253266.0,634176.12,222192.0,2876.0,
FG1405.ZCE,20140121,1217.0,1252.0,1247.0,1247.0,1216.0,1217.0,1232.0,-35.0,-20.0,384082.0,946671.94,265950.0,43758.0,
FG1405.ZCE,20140122,1235.0,1232.0,1216.0,1239.0,1210.0,1235.0,1227.0,3.0,-5.0,474548.0,1164448.81,234822.0,-31128.0,
FG1405.ZCE,20140123,1264.0,1227.0,1230.0,1265.0,1228.0,1264.0,1249.0,37.0,22.0,743264.0,1856961.88,246212.0,11390.0,
FG1405.ZCE,20140124,1274.0,1249.0,1261.0,1275.0,1253.0,1274.0,1263.0,25.0,14.0,491602.0,1242023.3,224954.0,-21258.0,
FG1405.ZCE,20140127,1281.0,1263.0,1270.0,1283.0,1264.0,1281.0,1274.0,18.0,11.0,583690.0,1487576.34,226076.0,1122.0,
FG1405.ZCE,20140128,1276.0,1274.0,1279.0,1284.0,1267.0,1276.0,1275.0,2.0,1.0,484416.0,1235358.27,213244.0,-12832.0,
FG1405.ZCE,20140129,1292.0,1275.0,1270.0,1299.0,1267.0,1292.0,1284.0,17.0,9.0,524916.0,1348337.99,200362.0,-12882.0,
FG1405.ZCE,20140130,1302.0,1284.0,1290.0,1305.0,1284.0,1302.0,1294.0,18.0,10.0,310438.0,803318.14,176810.0,-23552.0,
FG1405.ZCE,20140207,1281.0,1294.0,1307.0,1310.0,1272.0,1281.0,1285.0,-13.0,-9.0,377676.0,970588.2,183388.0,6578.0,
FG1405.ZCE,20140210,1292.0,1285.0,1280.0,1295.0,1272.0,1292.0,1284.0,7.0,-1.0,317786.0,816129.02,204988.0,21600.0,
FG1405.ZCE,20140211,1294.0,1284.0,1290.0,1297.0,1284.0,1294.0,1291.0,10.0,7.0,284140.0,733408.57,223020.0,18032.0,
FG1405.ZCE,20140212,1311.0,1291.0,1296.0,1317.0,1293.0,1311.0,1305.0,20.0,14.0,664878.0,1734730.6,262924.0,39904.0,
FG1405.ZCE,20140213,1306.0,1305.0,1311.0,1317.0,1303.0,1306.0,1309.0,1.0,4.0,441710.0,1156436.38,255726.0,-7198.0,
FG1405.ZCE,20140214,1306.0,1309.0,1306.0,1311.0,1298.0,1306.0,1305.0,-3.0,-4.0,294706.0,769340.28,261814.0,6088.0,
FG1405.ZCE,20140217,1315.0,1305.0,1308.0,1324.0,1301.0,1315.0,1314.0,10.0,9.0,431148.0,1133281.28,265696.0,3882.0,
FG1405.ZCE,20140218,1298.0,1314.0,1313.0,1317.0,1294.0,1298.0,1302.0,-16.0,-12.0,500656.0,1304163.35,288596.0,22900.0,
FG1405.ZCE,20140219,1296.0,1302.0,1302.0,1306.0,1288.0,1296.0,1296.0,-6.0,-6.0,543306.0,1408165.49,278620.0,-9976.0,
FG1405.ZCE,20140220,1290.0,1296.0,1292.0,1302.0,1285.0,1290.0,1292.0,-6.0,-4.0,447706.0,1157152.74,266982.0,-11638.0,
FG1405.ZCE,20140221,1295.0,1292.0,1293.0,1303.0,1286.0,1295.0,1296.0,3.0,4.0,510712.0,1323610.88,272762.0,5780.0,
FG1405.ZCE,20140224,1266.0,1296.0,1293.0,1294.0,1256.0,1266.0,1270.0,-30.0,-26.0,729874.0,1853366.58,238400.0,-34362.0,
FG1405.ZCE,20140225,1260.0,1270.0,1267.0,1276.0,1259.0,1260.0,1267.0,-10.0,-3.0,435298.0,1102920.06,234284.0,-4116.0,
FG1405.ZCE,20140226,1262.0,1267.0,1258.0,1268.0,1253.0,1262.0,1261.0,-5.0,-6.0,316834.0,799358.5,235378.0,1094.0,
FG1405.ZCE,20140227,1247.0,1261.0,1263.0,1263.0,1243.0,1247.0,1251.0,-14.0,-10.0,395874.0,990633.58,241910.0,6532.0,
FG1405.ZCE,20140228,1247.0,1251.0,1248.0,1255.0,1243.0,1247.0,1249.0,-4.0,-2.0,256984.0,642061.83,218894.0,-23016.0,
FG1405.ZCE,20140303,1240.0,1249.0,1245.0,1249.0,1235.0,1240.0,1241.0,-9.0,-8.0,266000.0,660170.74,224118.0,5224.0,
FG1405.ZCE,20140304,1239.0,1241.0,1241.0,1242.0,1226.0,1239.0,1235.0,-2.0,-6.0,282004.0,696516.76,220736.0,-3382.0,
FG1405.ZCE,20140305,1252.0,1235.0,1243.0,1260.0,1242.0,1252.0,1252.0,17.0,17.0,357234.0,894546.23,205512.0,-15224.0,
FG1405.ZCE,20140306,1256.0,1252.0,1249.0,1259.0,1247.0,1256.0,1253.0,4.0,1.0,213156.0,534298.15,207810.0,2298.0,
FG1405.ZCE,20140307,1235.0,1253.0,1252.0,1255.0,1228.0,1235.0,1237.0,-18.0,-16.0,474670.0,1173942.63,229638.0,21828.0,
FG1405.ZCE,20140310,1191.0,1237.0,1225.0,1233.0,1187.0,1191.0,1204.0,-46.0,-33.0,429560.0,1034539.59,228340.0,-1298.0,
FG1405.ZCE,20140311,1224.0,1204.0,1194.0,1233.0,1190.0,1224.0,1212.0,20.0,8.0,510868.0,1238658.07,189292.0,-39048.0,
FG1405.ZCE,20140312,1229.0,1212.0,1218.0,1235.0,1203.0,1229.0,1222.0,17.0,10.0,372454.0,910466.14,170192.0,-19100.0,
FG1405.ZCE,20140313,1227.0,1222.0,1227.0,1232.0,1223.0,1227.0,1227.0,5.0,5.0,137922.0,338537.8,171074.0,882.0,
FG1405.ZCE,20140314,1227.0,1227.0,1224.0,1228.0,1212.0,1227.0,1219.0,0.0,-8.0,190448.0,464263.05,162012.0,-9062.0,
FG1405.ZCE,20140317,1207.0,1219.0,1228.0,1231.0,1205.0,1207.0,1217.0,-12.0,-2.0,192948.0,469599.13,166960.0,4948.0,
FG1405.ZCE,20140318,1221.0,1217.0,1208.0,1228.0,1206.0,1221.0,1219.0,4.0,2.0,96002.0,234030.91,148424.0,-18536.0,
FG1405.ZCE,20140319,1216.0,1219.0,1223.0,1227.0,1214.0,1216.0,1219.0,-3.0,0.0,58598.0,142912.15,136894.0,-11530.0,
FG1405.ZCE,20140320,1214.0,1219.0,1222.0,1226.0,1211.0,1214.0,1218.0,-5.0,-1.0,61514.0,149881.24,129940.0,-6954.0,
FG1405.ZCE,20140321,1212.0,1218.0,1212.0,1220.0,1209.0,1212.0,1215.0,-6.0,-3.0,32288.0,78479.82,125966.0,-3974.0,
FG1405.ZCE,20140324,1191.0,1215.0,1211.0,1212.0,1185.0,1191.0,1192.0,-24.0,-23.0,51254.0,122194.44,123074.0,-2892.0,
FG1405.ZCE,20140325,1199.0,1192.0,1191.0,1217.0,1187.0,1199.0,1202.0,7.0,10.0,77384.0,186054.09,111096.0,-11978.0,
FG1405.ZCE,20140326,1175.0,1202.0,1201.0,1203.0,1172.0,1175.0,1185.0,-27.0,-17.0,80358.0,190379.35,111080.0,-16.0,
FG1405.ZCE,20140327,1178.0,1185.0,1171.0,1187.0,1171.0,1178.0,1181.0,-7.0,-4.0,59786.0,141220.79,104452.0,-6628.0,
FG1405.ZCE,20140328,1195.0,1181.0,1176.0,1195.0,1176.0,1195.0,1188.0,14.0,7.0,41544.0,98695.01,93212.0,-11240.0,
FG1405.ZCE,20140331,1189.0,1188.0,1195.0,1199.0,1187.0,1189.0,1193.0,1.0,5.0,26708.0,63735.75,92260.0,-952.0,
FG1405.ZCE,20140401,1190.0,1193.0,1189.0,1195.0,1185.0,1190.0,1189.0,-3.0,-4.0,16384.0,38970.51,86764.0,-5496.0,
FG1405.ZCE,20140402,1179.0,1189.0,1190.0,1194.0,1176.0,1179.0,1184.0,-10.0,-5.0,24096.0,57078.44,84228.0,-2536.0,
FG1405.ZCE,20140403,1180.0,1184.0,1178.0,1182.0,1171.0,1180.0,1178.0,-4.0,-6.0,16892.0,39792.7,82702.0,-1526.0,
FG1405.ZCE,20140404,1183.0,1178.0,1180.0,1184.0,1172.0,1183.0,1178.0,5.0,0.0,22670.0,53426.92,77386.0,-5316.0,
FG1405.ZCE,20140408,1197.0,1178.0,1180.0,1203.0,1180.0,1197.0,1196.0,19.0,18.0,55054.0,131718.82,63374.0,-14012.0,
FG1405.ZCE,20140409,1182.0,1196.0,1197.0,1198.0,1177.0,1182.0,1188.0,-14.0,-8.0,15460.0,36745.19,60370.0,-3004.0,
FG1405.ZCE,20140410,1181.0,1188.0,1184.0,1188.0,1177.0,1181.0,1183.0,-7.0,-5.0,16516.0,39064.18,54134.0,-6236.0,
FG1405.ZCE,20140411,1143.0,1183.0,1180.0,1180.0,1142.0,1143.0,1160.0,-40.0,-23.0,36114.0,83813.6,46390.0,-7744.0,
FG1405.ZCE,20140414,1156.0,1160.0,1140.0,1156.0,1140.0,1156.0,1151.0,-4.0,-9.0,14788.0,34053.29,39812.0,-6578.0,
FG1405.ZCE,20140415,1152.0,1151.0,1153.0,1156.0,1150.0,1152.0,1152.0,1.0,1.0,6440.0,14841.92,36674.0,-3138.0,
FG1405.ZCE,20140416,1166.0,1152.0,1153.0,1171.0,1153.0,1166.0,1165.0,14.0,13.0,13492.0,31430.6,30960.0,-5714.0,
FG1405.ZCE,20140417,1166.0,1165.0,1165.0,1168.0,1162.0,1166.0,1165.0,1.0,0.0,4180.0,9740.64,28466.0,-2494.0,
FG1405.ZCE,20140418,1164.0,1165.0,1165.0,1168.0,1154.0,1164.0,1162.0,-1.0,-3.0,8108.0,18842.23,22496.0,-5970.0,
FG1405.ZCE,20140421,1162.0,1162.0,1164.0,1168.0,1160.0,1162.0,1162.0,0.0,0.0,9254.0,21514.76,16292.0,-6204.0,
FG1405.ZCE,20140422,1158.0,1162.0,1160.0,1160.0,1124.0,1158.0,1153.0,-4.0,-9.0,6062.0,13974.04,13668.0,-2624.0,
FG1405.ZCE,20140423,1159.0,1153.0,1158.0,1165.0,1146.0,1159.0,1153.0,6.0,0.0,2780.0,6413.3,12090.0,-1578.0,
FG1405.ZCE,20140424,1153.0,1153.0,1157.0,1167.0,1152.0,1153.0,1157.0,0.0,4.0,1252.0,2897.16,11228.0,-862.0,
FG1405.ZCE,20140425,1172.0,1157.0,1154.0,1173.0,1152.0,1172.0,1161.0,15.0,4.0,4614.0,10709.4,8138.0,-3090.0,
FG1405.ZCE,20140428,1153.0,1161.0,1172.0,1178.0,1150.0,1153.0,1170.0,-8.0,9.0,3736.0,8745.39,5716.0,-2422.0,
FG1405.ZCE,20140429,1170.0,1170.0,1146.0,1173.0,1145.0,1170.0,1152.0,0.0,-18.0,3462.0,7975.6,3518.0,-2198.0,
FG1405.ZCE,20140430,1128.0,1152.0,1175.0,1188.0,1106.0,1128.0,1166.0,-24.0,14.0,4218.0,9836.52,720.0,-2798.0,
FG1405.ZCE,20140505,1131.0,1166.0,1125.0,1131.0,1125.0,1131.0,1130.0,-35.0,-36.0,40.0,90.37,680.0,-40.0,
FG1405.ZCE,20140506,1150.0,1130.0,1137.0,1150.0,1137.0,1150.0,1141.0,20.0,11.0,122.0,278.41,574.0,-106.0,
FG1405.ZCE,20140507,,1141.0,,,,,1138.0,,-3.0,0.0,0.0,574.0,0.0,
FG1405.ZCE,20140508,1118.0,1138.0,1118.0,1118.0,1118.0,1118.0,1118.0,-20.0,-20.0,40.0,89.44,534.0,-40.0,
FG1405.ZCE,20140509,1150.0,1118.0,1140.0,1154.0,1140.0,1150.0,1149.0,32.0,31.0,22.0,50.55,512.0,-22.0,
FG1405.ZCE,20140512,1195.0,1149.0,1150.0,1195.0,1150.0,1195.0,1173.0,46.0,24.0,4.0,9.38,510.0,-2.0,
FG1405.ZCE,20140513,,1173.0,,,,,1173.0,,0.0,0.0,0.0,510.0,0.0,
FG1405.ZCE,20140514,,1173.0,,,,,1173.0,,0.0,0.0,0.0,510.0,0.0,
FG1405.ZCE,20140515,1220.0,1173.0,1220.0,1220.0,1220.0,1220.0,1220.0,47.0,47.0,8.0,19.52,510.0,0.0,
FG1405.ZCE,20140516,,1220.0,,,,,1220.0,,0.0,0.0,0.0,0.0,-510.0,