finance-talk/data/FG/FG1401.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	FG1401.ZCE	20130118	1582.0	1561.0	1582.0	1603.0	1575.0	1582.0	1585.0	21.0	24.0	216.0	684.77	128.0	128.0
3	FG1401.ZCE	20130121	1590.0	1585.0	1578.0	1605.0	1576.0	1590.0	1598.0	5.0	13.0	392.0	1252.47	412.0	284.0
4	FG1401.ZCE	20130122	1604.0	1598.0	1592.0	1620.0	1589.0	1604.0	1607.0	6.0	9.0	912.0	2931.86	852.0	440.0
5	FG1401.ZCE	20130123	1596.0	1607.0	1602.0	1606.0	1588.0	1596.0	1595.0	-11.0	-12.0	426.0	1358.78	798.0	-54.0
6	FG1401.ZCE	20130124	1577.0	1595.0	1595.0	1604.0	1560.0	1577.0	1580.0	-18.0	-15.0	594.0	1876.85	584.0	-214.0
7	FG1401.ZCE	20130125	1579.0	1580.0	1576.0	1584.0	1568.0	1579.0	1576.0	-1.0	-4.0	254.0	800.6	606.0	22.0
8	FG1401.ZCE	20130128	1599.0	1576.0	1576.0	1605.0	1573.0	1599.0	1594.0	23.0	18.0	1286.0	4099.49	1536.0	930.0
9	FG1401.ZCE	20130129	1601.0	1594.0	1598.0	1604.0	1595.0	1601.0	1599.0	7.0	5.0	566.0	1809.54	1794.0	258.0
10	FG1401.ZCE	20130130	1615.0	1599.0	1600.0	1616.0	1600.0	1615.0	1611.0	16.0	12.0	1472.0	4742.68	2604.0	810.0
11	FG1401.ZCE	20130131	1626.0	1611.0	1617.0	1643.0	1614.0	1626.0	1630.0	15.0	19.0	3598.0	11732.42	3902.0	1298.0
12	FG1401.ZCE	20130201	1631.0	1630.0	1628.0	1633.0	1621.0	1631.0	1627.0	1.0	-3.0	1216.0	3956.66	3972.0	70.0
13	FG1401.ZCE	20130204	1669.0	1627.0	1634.0	1680.0	1633.0	1669.0	1662.0	42.0	35.0	5090.0	16920.43	6164.0	2192.0
14	FG1401.ZCE	20130205	1684.0	1662.0	1668.0	1695.0	1661.0	1684.0	1681.0	22.0	19.0	6736.0	22645.86	9048.0	2884.0
15	FG1401.ZCE	20130206	1688.0	1681.0	1685.0	1702.0	1684.0	1688.0	1692.0	7.0	11.0	9510.0	32187.62	13620.0	4572.0
16	FG1401.ZCE	20130207	1685.0	1692.0	1692.0	1692.0	1667.0	1685.0	1677.0	-7.0	-15.0	9194.0	30828.12	15960.0	2340.0
17	FG1401.ZCE	20130208	1694.0	1677.0	1685.0	1695.0	1682.0	1694.0	1689.0	17.0	12.0	2346.0	7927.07	16600.0	640.0
18	FG1401.ZCE	20130218	1670.0	1689.0	1695.0	1702.0	1670.0	1670.0	1687.0	-19.0	-2.0	7718.0	26037.96	19960.0	3360.0
19	FG1401.ZCE	20130219	1676.0	1687.0	1669.0	1680.0	1664.0	1676.0	1673.0	-11.0	-14.0	7958.0	26628.01	22012.0	2052.0
20	FG1401.ZCE	20130220	1659.0	1673.0	1681.0	1685.0	1656.0	1659.0	1670.0	-14.0	-3.0	8572.0	28627.38	24330.0	2318.0
21	FG1401.ZCE	20130221	1604.0	1670.0	1640.0	1646.0	1603.0	1604.0	1615.0	-66.0	-55.0	15056.0	48626.36	23638.0	-692.0
22	FG1401.ZCE	20130222	1609.0	1615.0	1601.0	1619.0	1589.0	1609.0	1606.0	-6.0	-9.0	16460.0	52859.56	26622.0	2984.0
23	FG1401.ZCE	20130225	1620.0	1606.0	1608.0	1629.0	1590.0	1620.0	1618.0	14.0	12.0	19090.0	61784.72	29198.0	2576.0
24	FG1401.ZCE	20130226	1597.0	1618.0	1615.0	1626.0	1595.0	1597.0	1612.0	-21.0	-6.0	17618.0	56805.73	31258.0	2060.0
25	FG1401.ZCE	20130227	1606.0	1612.0	1606.0	1618.0	1598.0	1606.0	1608.0	-6.0	-4.0	21626.0	69567.67	36724.0	5466.0
26	FG1401.ZCE	20130228	1618.0	1608.0	1610.0	1622.0	1606.0	1618.0	1613.0	10.0	5.0	25120.0	81050.86	43580.0	6856.0
27	FG1401.ZCE	20130301	1608.0	1613.0	1615.0	1616.0	1588.0	1608.0	1604.0	-5.0	-9.0	22280.0	71454.45	42612.0	-968.0
28	FG1401.ZCE	20130304	1539.0	1604.0	1597.0	1601.0	1539.0	1539.0	1550.0	-65.0	-54.0	55138.0	170966.71	49694.0	7082.0
29	FG1401.ZCE	20130305	1521.0	1550.0	1539.0	1544.0	1490.0	1521.0	1510.0	-29.0	-40.0	108862.0	328864.43	63406.0	13712.0
30	FG1401.ZCE	20130306	1499.0	1510.0	1524.0	1530.0	1484.0	1499.0	1505.0	-11.0	-5.0	98012.0	294937.36	73888.0	10482.0
31	FG1401.ZCE	20130307	1502.0	1505.0	1495.0	1507.0	1487.0	1502.0	1499.0	-3.0	-6.0	68342.0	204891.21	77944.0	4056.0
32	FG1401.ZCE	20130308	1479.0	1499.0	1511.0	1513.0	1461.0	1479.0	1484.0	-20.0	-15.0	129930.0	385671.7	81930.0	3986.0
33	FG1401.ZCE	20130311	1469.0	1484.0	1480.0	1487.0	1464.0	1469.0	1474.0	-15.0	-10.0	71040.0	209378.38	86858.0	4928.0
34	FG1401.ZCE	20130312	1458.0	1474.0	1470.0	1478.0	1454.0	1458.0	1465.0	-16.0	-9.0	69192.0	202721.4	87598.0	740.0
35	FG1401.ZCE	20130313	1434.0	1465.0	1465.0	1465.0	1419.0	1434.0	1437.0	-31.0	-28.0	112624.0	323661.26	88952.0	1354.0
36	FG1401.ZCE	20130314	1431.0	1437.0	1426.0	1439.0	1405.0	1431.0	1423.0	-6.0	-14.0	87462.0	248998.04	91842.0	2890.0
37	FG1401.ZCE	20130315	1447.0	1423.0	1433.0	1466.0	1421.0	1447.0	1440.0	24.0	17.0	84320.0	242920.34	93926.0	2084.0
38	FG1401.ZCE	20130318	1430.0	1440.0	1436.0	1459.0	1421.0	1430.0	1443.0	-10.0	3.0	143142.0	413066.32	123762.0	29836.0
39	FG1401.ZCE	20130319	1437.0	1443.0	1432.0	1442.0	1421.0	1437.0	1432.0	-6.0	-11.0	138970.0	397958.62	121832.0	-1930.0
40	FG1401.ZCE	20130320	1465.0	1432.0	1430.0	1466.0	1430.0	1465.0	1451.0	33.0	19.0	96606.0	280402.32	117650.0	-4182.0
41	FG1401.ZCE	20130321	1468.0	1451.0	1472.0	1478.0	1450.0	1468.0	1465.0	17.0	14.0	196524.0	575838.51	132130.0	14480.0
42	FG1401.ZCE	20130322	1455.0	1465.0	1463.0	1470.0	1451.0	1455.0	1460.0	-10.0	-5.0	84392.0	246472.82	129136.0	-2994.0
43	FG1401.ZCE	20130325	1463.0	1460.0	1459.0	1466.0	1453.0	1463.0	1462.0	3.0	2.0	63532.0	185709.1	124076.0	-5060.0
44	FG1401.ZCE	20130326	1441.0	1462.0	1459.0	1464.0	1432.0	1441.0	1443.0	-21.0	-19.0	103008.0	297238.08	121494.0	-2582.0
45	FG1401.ZCE	20130327	1435.0	1443.0	1444.0	1448.0	1435.0	1435.0	1440.0	-8.0	-3.0	47160.0	135823.14	116872.0	-4622.0
46	FG1401.ZCE	20130328	1428.0	1440.0	1437.0	1441.0	1424.0	1428.0	1431.0	-12.0	-9.0	54066.0	154720.81	115882.0	-990.0
47	FG1401.ZCE	20130329	1427.0	1431.0	1418.0	1435.0	1405.0	1427.0	1423.0	-4.0	-8.0	61424.0	174843.19	111424.0	-4458.0
48	FG1401.ZCE	20130401	1402.0	1423.0	1422.0	1428.0	1395.0	1402.0	1413.0	-21.0	-10.0	85926.0	242824.72	122382.0	10958.0
49	FG1401.ZCE	20130402	1416.0	1413.0	1403.0	1418.0	1391.0	1416.0	1405.0	3.0	-8.0	62496.0	175554.88	117568.0	-4814.0
50	FG1401.ZCE	20130403	1416.0	1405.0	1420.0	1428.0	1413.0	1416.0	1420.0	11.0	15.0	59982.0	170320.3	116954.0	-614.0
51	FG1401.ZCE	20130408	1438.0	1420.0	1405.0	1439.0	1400.0	1438.0	1424.0	18.0	4.0	71428.0	203402.41	119324.0	2370.0
52	FG1401.ZCE	20130409	1444.0	1424.0	1440.0	1454.0	1437.0	1444.0	1445.0	20.0	21.0	115272.0	333206.7	130964.0	11640.0
53	FG1401.ZCE	20130410	1428.0	1445.0	1448.0	1449.0	1419.0	1428.0	1431.0	-17.0	-14.0	117472.0	336273.97	127538.0	-3426.0
54	FG1401.ZCE	20130411	1413.0	1431.0	1428.0	1441.0	1412.0	1413.0	1428.0	-18.0	-3.0	93318.0	266504.93	129520.0	1982.0
55	FG1401.ZCE	20130412	1418.0	1428.0	1412.0	1425.0	1412.0	1418.0	1419.0	-10.0	-9.0	63376.0	179827.8	129522.0	2.0
56	FG1401.ZCE	20130415	1389.0	1419.0	1400.0	1422.0	1373.0	1389.0	1397.0	-30.0	-22.0	124932.0	349100.36	125310.0	-4212.0
57	FG1401.ZCE	20130416	1392.0	1397.0	1379.0	1398.0	1361.0	1392.0	1381.0	-5.0	-16.0	77814.0	214934.8	122862.0	-2448.0
58	FG1401.ZCE	20130417	1350.0	1381.0	1394.0	1403.0	1327.0	1350.0	1355.0	-31.0	-26.0	296198.0	802638.78	131620.0	8758.0
59	FG1401.ZCE	20130418	1362.0	1355.0	1340.0	1369.0	1333.0	1362.0	1352.0	7.0	-3.0	139588.0	377534.27	130088.0	-1532.0
60	FG1401.ZCE	20130419	1379.0	1352.0	1369.0	1384.0	1355.0	1379.0	1367.0	27.0	15.0	129674.0	354653.68	122438.0	-7650.0
61	FG1401.ZCE	20130422	1368.0	1367.0	1380.0	1392.0	1365.0	1368.0	1375.0	1.0	8.0	87890.0	241773.36	121866.0	-572.0
62	FG1401.ZCE	20130423	1350.0	1375.0	1368.0	1375.0	1339.0	1350.0	1351.0	-25.0	-24.0	102546.0	277148.44	121720.0	-146.0
63	FG1401.ZCE	20130424	1352.0	1351.0	1351.0	1367.0	1328.0	1352.0	1347.0	1.0	-4.0	114862.0	309381.38	115880.0	-5840.0
64	FG1401.ZCE	20130425	1361.0	1347.0	1357.0	1368.0	1343.0	1361.0	1356.0	14.0	9.0	87612.0	237665.62	117358.0	1478.0
65	FG1401.ZCE	20130426	1354.0	1356.0	1370.0	1379.0	1345.0	1354.0	1360.0	-2.0	4.0	149778.0	407509.08	124652.0	7294.0
66	FG1401.ZCE	20130502	1347.0	1360.0	1333.0	1348.0	1328.0	1347.0	1340.0	-13.0	-20.0	77748.0	208407.56	146814.0	22162.0
67	FG1401.ZCE	20130503	1383.0	1340.0	1353.0	1392.0	1348.0	1383.0	1373.0	43.0	33.0	247978.0	680759.7	188096.0	41282.0
68	FG1401.ZCE	20130506	1390.0	1373.0	1404.0	1404.0	1383.0	1390.0	1392.0	17.0	19.0	192728.0	536533.9	205874.0	17778.0
69	FG1401.ZCE	20130507	1411.0	1392.0	1384.0	1444.0	1384.0	1411.0	1416.0	19.0	24.0	479528.0	1358279.75	269166.0	63292.0
70	FG1401.ZCE	20130508	1430.0	1416.0	1412.0	1430.0	1410.0	1430.0	1420.0	14.0	4.0	311474.0	884566.96	268102.0	-1064.0
71	FG1401.ZCE	20130509	1430.0	1420.0	1430.0	1436.0	1419.0	1430.0	1427.0	10.0	7.0	275786.0	786867.54	240212.0	-27890.0
72	FG1401.ZCE	20130510	1448.0	1427.0	1425.0	1450.0	1414.0	1448.0	1432.0	21.0	5.0	372622.0	1067213.26	230728.0	-9484.0
73	FG1401.ZCE	20130513	1455.0	1432.0	1448.0	1467.0	1439.0	1455.0	1453.0	23.0	21.0	289406.0	840863.22	244250.0	13522.0
74	FG1401.ZCE	20130514	1448.0	1453.0	1457.0	1462.0	1440.0	1448.0	1450.0	-5.0	-3.0	279300.0	809999.74	243632.0	-618.0
75	FG1401.ZCE	20130515	1427.0	1450.0	1449.0	1450.0	1424.0	1427.0	1437.0	-23.0	-13.0	263956.0	758395.11	240488.0	-3144.0
76	FG1401.ZCE	20130516	1471.0	1437.0	1426.0	1487.0	1416.0	1471.0	1461.0	34.0	24.0	791292.0	2312283.0	305846.0	65358.0
77	FG1401.ZCE	20130517	1483.0	1461.0	1476.0	1490.0	1464.0	1483.0	1477.0	22.0	16.0	490384.0	1448308.2	286016.0	-19830.0
78	FG1401.ZCE	20130520	1473.0	1477.0	1480.0	1490.0	1471.0	1473.0	1479.0	-4.0	2.0	420514.0	1244239.6	296262.0	10246.0
79	FG1401.ZCE	20130521	1486.0	1479.0	1476.0	1488.0	1465.0	1486.0	1476.0	7.0	-3.0	413318.0	1220180.4	292052.0	-4210.0
80	FG1401.ZCE	20130522	1480.0	1476.0	1484.0	1492.0	1476.0	1480.0	1483.0	4.0	7.0	352212.0	1044869.66	287966.0	-4086.0
81	FG1401.ZCE	20130523	1443.0	1483.0	1472.0	1472.0	1442.0	1443.0	1458.0	-40.0	-25.0	470642.0	1372683.28	269426.0	-18540.0
82	FG1401.ZCE	20130524	1445.0	1458.0	1449.0	1458.0	1438.0	1445.0	1448.0	-13.0	-10.0	374690.0	1085102.24	259818.0	-9608.0
83	FG1401.ZCE	20130527	1447.0	1448.0	1435.0	1457.0	1431.0	1447.0	1446.0	-1.0	-2.0	471972.0	1365122.93	261986.0	2168.0
84	FG1401.ZCE	20130528	1459.0	1446.0	1450.0	1460.0	1439.0	1459.0	1449.0	13.0	3.0	479118.0	1388899.77	258386.0	-3600.0
85	FG1401.ZCE	20130529	1446.0	1449.0	1459.0	1468.0	1445.0	1446.0	1460.0	-3.0	11.0	372276.0	1086677.46	247690.0	-10696.0
86	FG1401.ZCE	20130530	1424.0	1460.0	1441.0	1442.0	1410.0	1424.0	1424.0	-36.0	-36.0	569314.0	1621896.8	232826.0	-14864.0
87	FG1401.ZCE	20130531	1405.0	1424.0	1430.0	1434.0	1404.0	1405.0	1424.0	-19.0	0.0	361226.0	1028624.75	229300.0	-3526.0
88	FG1401.ZCE	20130603	1414.0	1424.0	1413.0	1420.0	1400.0	1414.0	1412.0	-10.0	-12.0	455330.0	1285446.64	235314.0	6014.0
89	FG1401.ZCE	20130604	1447.0	1412.0	1416.0	1448.0	1415.0	1447.0	1430.0	35.0	18.0	520962.0	1489535.76	253774.0	18460.0
90	FG1401.ZCE	20130605	1466.0	1430.0	1447.0	1477.0	1446.0	1466.0	1461.0	36.0	31.0	647030.0	1890036.34	278218.0	24444.0
91	FG1401.ZCE	20130606	1442.0	1461.0	1457.0	1463.0	1433.0	1442.0	1450.0	-19.0	-11.0	616064.0	1786419.57	272700.0	-5518.0
92	FG1401.ZCE	20130607	1432.0	1450.0	1446.0	1455.0	1408.0	1432.0	1425.0	-18.0	-25.0	873004.0	2488258.42	241864.0	-30836.0
93	FG1401.ZCE	20130613	1435.0	1425.0	1412.0	1442.0	1411.0	1435.0	1430.0	10.0	5.0	709922.0	2030818.13	287442.0	45578.0
94	FG1401.ZCE	20130614	1434.0	1430.0	1440.0	1453.0	1426.0	1434.0	1439.0	4.0	9.0	660016.0	1899271.44	291842.0	4400.0
95	FG1401.ZCE	20130617	1438.0	1439.0	1437.0	1455.0	1434.0	1438.0	1444.0	-1.0	5.0	549820.0	1587958.5	280094.0	-11748.0
96	FG1401.ZCE	20130618	1416.0	1444.0	1436.0	1451.0	1412.0	1416.0	1426.0	-28.0	-18.0	844322.0	2408694.88	311272.0	31178.0
97	FG1401.ZCE	20130619	1424.0	1426.0	1414.0	1425.0	1402.0	1424.0	1412.0	-2.0	-14.0	779740.0	2201973.42	290528.0	-20744.0
98	FG1401.ZCE	20130620	1391.0	1412.0	1417.0	1428.0	1387.0	1391.0	1405.0	-21.0	-7.0	1845410.0	5185994.36	358790.0	68262.0
99	FG1401.ZCE	20130621	1388.0	1405.0	1373.0	1399.0	1361.0	1388.0	1383.0	-17.0	-22.0	2057706.0	5690251.3	361130.0	2340.0
100	FG1401.ZCE	20130624	1368.0	1383.0	1389.0	1394.0	1365.0	1368.0	1376.0	-15.0	-7.0	1394628.0	3837376.02	367664.0	6534.0
101	FG1401.ZCE	20130625	1389.0	1376.0	1372.0	1393.0	1365.0	1389.0	1377.0	13.0	1.0	1838630.0	5065030.35	367898.0	234.0
102	FG1401.ZCE	20130626	1364.0	1377.0	1393.0	1397.0	1355.0	1364.0	1373.0	-13.0	-4.0	1768630.0	4858270.04	399738.0	31840.0
103	FG1401.ZCE	20130627	1379.0	1373.0	1370.0	1385.0	1365.0	1379.0	1376.0	6.0	3.0	1704810.0	4690528.35	361996.0	-37742.0
104	FG1401.ZCE	20130628	1380.0	1376.0	1377.0	1392.0	1372.0	1380.0	1382.0	4.0	6.0	1579216.0	4365233.82	363382.0	1386.0
105	FG1401.ZCE	20130701	1387.0	1382.0	1378.0	1389.0	1368.0	1387.0	1380.0	5.0	-2.0	1395698.0	3853333.44	365674.0	2292.0
106	FG1401.ZCE	20130702	1403.0	1380.0	1393.0	1413.0	1388.0	1403.0	1402.0	23.0	22.0	1792460.0	5024315.5	388886.0	23212.0
107	FG1401.ZCE	20130703	1407.0	1402.0	1405.0	1410.0	1397.0	1407.0	1404.0	5.0	2.0	1110088.0	3117683.81	396384.0	7498.0
108	FG1401.ZCE	20130704	1406.0	1404.0	1409.0	1417.0	1402.0	1406.0	1410.0	2.0	6.0	1369878.0	3862045.17	405158.0	8774.0
109	FG1401.ZCE	20130705	1393.0	1410.0	1405.0	1409.0	1388.0	1393.0	1398.0	-17.0	-12.0	1234806.0	3452892.07	361716.0	-43442.0
110	FG1401.ZCE	20130708	1386.0	1398.0	1394.0	1395.0	1378.0	1386.0	1385.0	-12.0	-13.0	878044.0	2431716.83	374490.0	12774.0
111	FG1401.ZCE	20130709	1375.0	1385.0	1386.0	1391.0	1374.0	1375.0	1384.0	-10.0	-1.0	1219166.0	3374664.53	414508.0	40018.0
112	FG1401.ZCE	20130710	1391.0	1384.0	1372.0	1392.0	1366.0	1391.0	1379.0	7.0	-5.0	1303176.0	3595079.68	405564.0	-8944.0
113	FG1401.ZCE	20130711	1409.0	1379.0	1401.0	1432.0	1393.0	1409.0	1410.0	30.0	31.0	2110424.0	5949788.92	438584.0	33020.0
114	FG1401.ZCE	20130712	1401.0	1410.0	1406.0	1413.0	1399.0	1401.0	1405.0	-9.0	-5.0	1268032.0	3564359.5	454896.0	16312.0
115	FG1401.ZCE	20130715	1383.0	1405.0	1400.0	1412.0	1382.0	1383.0	1401.0	-22.0	-4.0	1288156.0	3608662.94	445458.0	-9438.0
116	FG1401.ZCE	20130716	1386.0	1401.0	1383.0	1393.0	1378.0	1386.0	1386.0	-15.0	-15.0	1132420.0	3138386.96	447100.0	1642.0
117	FG1401.ZCE	20130717	1397.0	1386.0	1389.0	1408.0	1379.0	1397.0	1394.0	11.0	8.0	1657818.0	4621166.74	392876.0	-54224.0
118	FG1401.ZCE	20130718	1390.0	1394.0	1395.0	1396.0	1382.0	1390.0	1388.0	-4.0	-6.0	1041634.0	2891820.63	410004.0	17128.0
119	FG1401.ZCE	20130719	1388.0	1388.0	1395.0	1406.0	1387.0	1388.0	1399.0	0.0	11.0	1491608.0	4172543.33	441026.0	31022.0
120	FG1401.ZCE	20130722	1371.0	1399.0	1391.0	1391.0	1367.0	1371.0	1375.0	-28.0	-24.0	1707684.0	4696050.82	535796.0	94770.0
121	FG1401.ZCE	20130723	1375.0	1375.0	1370.0	1380.0	1361.0	1375.0	1374.0	0.0	-1.0	1038116.0	2851976.02	508234.0	-27562.0
122	FG1401.ZCE	20130724	1379.0	1374.0	1376.0	1385.0	1371.0	1379.0	1378.0	5.0	4.0	1042788.0	2872884.94	494442.0	-13792.0
123	FG1401.ZCE	20130725	1376.0	1378.0	1376.0	1385.0	1372.0	1376.0	1379.0	-2.0	1.0	852304.0	2350084.61	496460.0	2018.0
124	FG1401.ZCE	20130726	1363.0	1379.0	1377.0	1380.0	1361.0	1363.0	1372.0	-16.0	-7.0	1071020.0	2938551.38	485526.0	-10934.0
125	FG1401.ZCE	20130729	1357.0	1372.0	1361.0	1364.0	1350.0	1357.0	1357.0	-15.0	-15.0	1070626.0	2906429.48	513456.0	27930.0
126	FG1401.ZCE	20130730	1359.0	1357.0	1359.0	1365.0	1355.0	1359.0	1360.0	2.0	3.0	823992.0	2242045.79	494132.0	-19324.0
127	FG1401.ZCE	20130731	1365.0	1360.0	1356.0	1368.0	1355.0	1365.0	1363.0	5.0	3.0	722238.0	1968700.01	488548.0	-5584.0
128	FG1401.ZCE	20130801	1369.0	1363.0	1368.0	1375.0	1364.0	1369.0	1369.0	6.0	6.0	724494.0	1983364.46	466068.0	-22480.0
129	FG1401.ZCE	20130802	1373.0	1369.0	1372.0	1378.0	1370.0	1373.0	1374.0	4.0	5.0	667296.0	1833359.87	473876.0	7808.0
130	FG1401.ZCE	20130805	1373.0	1374.0	1375.0	1378.0	1370.0	1373.0	1374.0	-1.0	0.0	476016.0	1308173.32	477640.0	3764.0
131	FG1401.ZCE	20130806	1369.0	1374.0	1375.0	1376.0	1362.0	1369.0	1368.0	-5.0	-6.0	645788.0	1766428.29	514928.0	37288.0
132	FG1401.ZCE	20130807	1384.0	1368.0	1367.0	1387.0	1363.0	1384.0	1379.0	16.0	11.0	1053228.0	2905445.86	489676.0	-25252.0
133	FG1401.ZCE	20130808	1395.0	1379.0	1385.0	1400.0	1385.0	1395.0	1393.0	16.0	14.0	854948.0	2382566.25	504316.0	14640.0
134	FG1401.ZCE	20130809	1398.0	1393.0	1398.0	1406.0	1391.0	1398.0	1399.0	5.0	6.0	715684.0	2002426.58	508194.0	3878.0
135	FG1401.ZCE	20130812	1425.0	1399.0	1406.0	1427.0	1404.0	1425.0	1418.0	26.0	19.0	1202434.0	3411091.33	590442.0	82248.0
136	FG1401.ZCE	20130813	1424.0	1418.0	1425.0	1436.0	1420.0	1424.0	1427.0	6.0	9.0	1294258.0	3693334.75	587702.0	-2740.0
137	FG1401.ZCE	20130814	1424.0	1427.0	1424.0	1442.0	1422.0	1424.0	1431.0	-3.0	4.0	1309498.0	3748261.31	606872.0	19170.0
138	FG1401.ZCE	20130815	1423.0	1431.0	1428.0	1432.0	1420.0	1423.0	1425.0	-8.0	-6.0	780400.0	2224442.83	611518.0	4646.0
139	FG1401.ZCE	20130816	1416.0	1425.0	1420.0	1430.0	1409.0	1416.0	1418.0	-9.0	-7.0	1339378.0	3797514.72	576600.0	-34918.0
140	FG1401.ZCE	20130819	1444.0	1418.0	1420.0	1453.0	1418.0	1444.0	1441.0	26.0	23.0	1564420.0	4509304.89	681390.0	104790.0
141	FG1401.ZCE	20130820	1420.0	1441.0	1447.0	1451.0	1417.0	1420.0	1434.0	-21.0	-7.0	1443650.0	4141813.8	609384.0	-72006.0
142	FG1401.ZCE	20130821	1418.0	1434.0	1425.0	1429.0	1411.0	1418.0	1420.0	-16.0	-14.0	934324.0	2653047.94	606930.0	-2454.0
143	FG1401.ZCE	20130822	1415.0	1420.0	1415.0	1426.0	1413.0	1415.0	1419.0	-5.0	-1.0	727186.0	2064393.05	619278.0	12348.0
144	FG1401.ZCE	20130823	1417.0	1419.0	1415.0	1425.0	1401.0	1417.0	1415.0	-2.0	-4.0	1077494.0	3050249.47	613176.0	-6102.0
145	FG1401.ZCE	20130826	1435.0	1415.0	1431.0	1442.0	1426.0	1435.0	1434.0	20.0	19.0	1884780.0	5407343.41	785428.0	172252.0
146	FG1401.ZCE	20130827	1435.0	1434.0	1434.0	1439.0	1427.0	1435.0	1433.0	1.0	-1.0	938036.0	2687950.79	793846.0	8418.0
147	FG1401.ZCE	20130828	1404.0	1433.0	1438.0	1455.0	1399.0	1404.0	1435.0	-29.0	2.0	2408890.0	6915199.98	769568.0	-24278.0
148	FG1401.ZCE	20130829	1381.0	1435.0	1405.0	1409.0	1377.0	1381.0	1394.0	-54.0	-41.0	1763110.0	4914379.74	715398.0	-54170.0
149	FG1401.ZCE	20130830	1373.0	1394.0	1378.0	1386.0	1370.0	1373.0	1379.0	-21.0	-15.0	1035808.0	2856100.31	695016.0	-20382.0
150	FG1401.ZCE	20130902	1382.0	1379.0	1378.0	1386.0	1371.0	1382.0	1380.0	3.0	1.0	1203654.0	3321953.41	783392.0	88376.0
151	FG1401.ZCE	20130903	1374.0	1380.0	1386.0	1392.0	1366.0	1374.0	1378.0	-6.0	-2.0	1374094.0	3786841.16	828956.0	45564.0
152	FG1401.ZCE	20130904	1365.0	1378.0	1377.0	1382.0	1361.0	1365.0	1373.0	-13.0	-5.0	860570.0	2363451.09	860608.0	31652.0
153	FG1401.ZCE	20130905	1362.0	1373.0	1363.0	1373.0	1360.0	1362.0	1366.0	-11.0	-7.0	763234.0	2085340.83	857020.0	-3588.0
154	FG1401.ZCE	20130906	1368.0	1366.0	1365.0	1376.0	1354.0	1368.0	1367.0	2.0	1.0	901248.0	2463346.79	779814.0	-77206.0
155	FG1401.ZCE	20130909	1376.0	1367.0	1381.0	1382.0	1371.0	1376.0	1376.0	9.0	9.0	705674.0	1942402.18	774114.0	-5700.0
156	FG1401.ZCE	20130910	1373.0	1376.0	1372.0	1375.0	1365.0	1373.0	1371.0	-3.0	-5.0	506218.0	1388027.26	765718.0	-8396.0
157	FG1401.ZCE	20130911	1379.0	1371.0	1376.0	1388.0	1372.0	1379.0	1380.0	8.0	9.0	987038.0	2724139.62	792378.0	26660.0
158	FG1401.ZCE	20130912	1370.0	1380.0	1381.0	1382.0	1368.0	1370.0	1375.0	-10.0	-5.0	729340.0	2005475.4	768134.0	-24244.0
159	FG1401.ZCE	20130913	1369.0	1375.0	1372.0	1380.0	1366.0	1369.0	1373.0	-6.0	-2.0	680272.0	1867706.82	738418.0	-29716.0
160	FG1401.ZCE	20130916	1361.0	1373.0	1370.0	1380.0	1360.0	1361.0	1371.0	-12.0	-2.0	892206.0	2446721.48	762046.0	23628.0
161	FG1401.ZCE	20130917	1344.0	1371.0	1358.0	1360.0	1335.0	1344.0	1348.0	-27.0	-23.0	1535236.0	4137688.29	815408.0	53362.0
162	FG1401.ZCE	20130918	1336.0	1348.0	1342.0	1347.0	1334.0	1336.0	1340.0	-12.0	-8.0	978022.0	2621573.8	815112.0	-296.0
163	FG1401.ZCE	20130923	1343.0	1340.0	1333.0	1346.0	1322.0	1343.0	1339.0	3.0	-1.0	776032.0	2077776.63	808392.0	-6720.0
164	FG1401.ZCE	20130924	1338.0	1339.0	1342.0	1349.0	1335.0	1338.0	1342.0	-1.0	3.0	686020.0	1841013.71	828400.0	20008.0
165	FG1401.ZCE	20130925	1334.0	1342.0	1336.0	1344.0	1332.0	1334.0	1338.0	-8.0	-4.0	632544.0	1693100.11	823236.0	-5164.0
166	FG1401.ZCE	20130926	1330.0	1338.0	1336.0	1339.0	1319.0	1330.0	1330.0	-8.0	-8.0	1007496.0	2680912.04	785748.0	-37488.0
167	FG1401.ZCE	20130927	1311.0	1330.0	1329.0	1333.0	1310.0	1311.0	1322.0	-19.0	-8.0	679772.0	1797123.4	730306.0	-55442.0
168	FG1401.ZCE	20130930	1302.0	1322.0	1307.0	1318.0	1301.0	1302.0	1309.0	-20.0	-13.0	640224.0	1676732.57	680604.0	-49702.0
169	FG1401.ZCE	20131008	1310.0	1309.0	1300.0	1312.0	1296.0	1310.0	1305.0	1.0	-4.0	491974.0	1283801.06	692660.0	12056.0
170	FG1401.ZCE	20131009	1320.0	1305.0	1310.0	1326.0	1310.0	1320.0	1320.0	15.0	15.0	700860.0	1849985.08	727906.0	35246.0
171	FG1401.ZCE	20131010	1318.0	1320.0	1319.0	1326.0	1316.0	1318.0	1320.0	-2.0	0.0	444976.0	1174703.27	716402.0	-11504.0
172	FG1401.ZCE	20131011	1320.0	1320.0	1320.0	1328.0	1317.0	1320.0	1322.0	0.0	2.0	466860.0	1234583.56	713022.0	-3380.0
173	FG1401.ZCE	20131014	1317.0	1322.0	1319.0	1321.0	1310.0	1317.0	1314.0	-5.0	-8.0	436100.0	1146365.98	737330.0	24308.0
174	FG1401.ZCE	20131015	1324.0	1314.0	1317.0	1334.0	1317.0	1324.0	1326.0	10.0	12.0	821574.0	2178913.93	685626.0	-51704.0
175	FG1401.ZCE	20131016	1316.0	1326.0	1324.0	1329.0	1312.0	1316.0	1321.0	-10.0	-5.0	498928.0	1318250.58	687940.0	2314.0
176	FG1401.ZCE	20131017	1308.0	1321.0	1318.0	1324.0	1305.0	1308.0	1315.0	-13.0	-6.0	504104.0	1326223.79	687624.0	-316.0
177	FG1401.ZCE	20131018	1304.0	1315.0	1308.0	1314.0	1303.0	1304.0	1308.0	-11.0	-7.0	322860.0	844756.0	682174.0	-5450.0
178	FG1401.ZCE	20131021	1323.0	1308.0	1304.0	1324.0	1304.0	1323.0	1315.0	15.0	7.0	400336.0	1053031.59	607772.0	-74402.0
179	FG1401.ZCE	20131022	1316.0	1315.0	1321.0	1326.0	1315.0	1316.0	1320.0	1.0	5.0	357970.0	944758.44	570566.0	-37206.0
180	FG1401.ZCE	20131023	1309.0	1320.0	1318.0	1322.0	1305.0	1309.0	1312.0	-11.0	-8.0	314434.0	825323.03	549200.0	-21366.0
181	FG1401.ZCE	20131024	1305.0	1312.0	1307.0	1310.0	1299.0	1305.0	1305.0	-7.0	-7.0	240756.0	628142.09	540576.0	-8624.0
182	FG1401.ZCE	20131025	1286.0	1305.0	1305.0	1310.0	1278.0	1286.0	1293.0	-19.0	-12.0	486532.0	1258089.64	556432.0	15856.0
183	FG1401.ZCE	20131028	1296.0	1293.0	1286.0	1300.0	1285.0	1296.0	1293.0	3.0	0.0	271542.0	702221.82	504370.0	-52062.0
184	FG1401.ZCE	20131029	1303.0	1293.0	1298.0	1306.0	1291.0	1303.0	1299.0	10.0	6.0	238084.0	618730.08	462762.0	-41608.0
185	FG1401.ZCE	20131030	1307.0	1299.0	1304.0	1309.0	1298.0	1307.0	1303.0	8.0	4.0	161556.0	421076.5	426758.0	-36004.0
186	FG1401.ZCE	20131031	1316.0	1303.0	1307.0	1318.0	1301.0	1316.0	1310.0	13.0	7.0	188860.0	494851.26	392554.0	-34204.0
187	FG1401.ZCE	20131101	1321.0	1310.0	1318.0	1325.0	1313.0	1321.0	1319.0	11.0	9.0	178118.0	470010.14	360170.0	-32384.0
188	FG1401.ZCE	20131104	1317.0	1319.0	1321.0	1321.0	1312.0	1317.0	1317.0	-2.0	-2.0	61202.0	161190.43	349390.0	-10780.0
189	FG1401.ZCE	20131105	1317.0	1317.0	1318.0	1321.0	1312.0	1317.0	1318.0	0.0	1.0	66490.0	175238.49	333436.0	-15954.0
190	FG1401.ZCE	20131106	1313.0	1318.0	1317.0	1324.0	1312.0	1313.0	1317.0	-5.0	-1.0	79754.0	210022.94	321612.0	-11824.0
191	FG1401.ZCE	20131107	1315.0	1317.0	1313.0	1319.0	1311.0	1315.0	1315.0	-2.0	-2.0	50230.0	132102.22	311310.0	-10302.0
192	FG1401.ZCE	20131108	1307.0	1315.0	1313.0	1318.0	1306.0	1307.0	1313.0	-8.0	-2.0	40384.0	106086.86	303456.0	-7854.0
193	FG1401.ZCE	20131111	1301.0	1313.0	1310.0	1311.0	1299.0	1301.0	1305.0	-12.0	-8.0	48326.0	126170.35	293944.0	-9512.0
194	FG1401.ZCE	20131112	1304.0	1305.0	1303.0	1305.0	1295.0	1304.0	1300.0	-1.0	-5.0	58578.0	152338.94	284546.0	-9398.0
195	FG1401.ZCE	20131113	1299.0	1300.0	1303.0	1305.0	1298.0	1299.0	1302.0	-1.0	2.0	36008.0	93770.81	276768.0	-7778.0
196	FG1401.ZCE	20131114	1300.0	1302.0	1301.0	1304.0	1295.0	1300.0	1298.0	-2.0	-4.0	39838.0	103444.85	276356.0	-412.0
197	FG1401.ZCE	20131115	1297.0	1298.0	1300.0	1309.0	1296.0	1297.0	1305.0	-1.0	7.0	58276.0	152069.33	270956.0	-5400.0
198	FG1401.ZCE	20131118	1293.0	1305.0	1300.0	1302.0	1288.0	1293.0	1294.0	-12.0	-11.0	49696.0	128614.65	263416.0	-7540.0
199	FG1401.ZCE	20131119	1308.0	1294.0	1293.0	1310.0	1292.0	1308.0	1301.0	14.0	7.0	45884.0	119421.61	249290.0	-14126.0
200	FG1401.ZCE	20131120	1307.0	1301.0	1309.0	1312.0	1306.0	1307.0	1308.0	6.0	7.0	33366.0	87306.02	238382.0	-10908.0
201	FG1401.ZCE	20131121	1302.0	1308.0	1305.0	1306.0	1299.0	1302.0	1302.0	-6.0	-6.0	31184.0	81222.41	237456.0	-926.0
202	FG1401.ZCE	20131122	1308.0	1302.0	1305.0	1308.0	1303.0	1308.0	1305.0	6.0	3.0	22990.0	60008.35	227160.0	-10296.0
203	FG1401.ZCE	20131125	1318.0	1305.0	1316.0	1320.0	1311.0	1318.0	1316.0	13.0	11.0	36110.0	95010.7	219462.0	-7698.0
204	FG1401.ZCE	20131126	1321.0	1316.0	1318.0	1325.0	1316.0	1321.0	1322.0	5.0	6.0	63936.0	168992.38	197038.0	-22424.0
205	FG1401.ZCE	20131127	1320.0	1322.0	1318.0	1323.0	1318.0	1320.0	1320.0	-2.0	-2.0	33856.0	89396.61	180802.0	-16236.0
206	FG1401.ZCE	20131128	1316.0	1320.0	1321.0	1325.0	1315.0	1316.0	1320.0	-4.0	0.0	30290.0	79966.43	168010.0	-12792.0
207	FG1401.ZCE	20131129	1317.0	1320.0	1317.0	1320.0	1315.0	1317.0	1318.0	-3.0	-2.0	29062.0	76599.84	152434.0	-15576.0
208	FG1401.ZCE	20131202	1323.0	1318.0	1319.0	1325.0	1314.0	1323.0	1320.0	5.0	2.0	19890.0	52512.12	143652.0	-8782.0
209	FG1401.ZCE	20131203	1325.0	1320.0	1322.0	1327.0	1319.0	1325.0	1324.0	5.0	4.0	18540.0	49083.71	136792.0	-6860.0
210	FG1401.ZCE	20131204	1325.0	1324.0	1326.0	1329.0	1322.0	1325.0	1325.0	1.0	1.0	22020.0	58364.88	125362.0	-11430.0
211	FG1401.ZCE	20131205	1324.0	1325.0	1326.0	1332.0	1322.0	1324.0	1326.0	-1.0	1.0	44452.0	117913.8	96650.0	-28712.0
212	FG1401.ZCE	20131206	1322.0	1326.0	1323.0	1324.0	1318.0	1322.0	1321.0	-4.0	-5.0	23876.0	63060.94	79396.0	-17254.0
213	FG1401.ZCE	20131209	1322.0	1321.0	1322.0	1331.0	1321.0	1322.0	1324.0	1.0	3.0	7114.0	18841.8	76934.0	-2462.0
214	FG1401.ZCE	20131210	1324.0	1324.0	1325.0	1327.0	1321.0	1324.0	1324.0	0.0	0.0	10070.0	26669.03	69926.0	-7008.0
215	FG1401.ZCE	20131211	1323.0	1324.0	1323.0	1324.0	1320.0	1323.0	1322.0	-1.0	-2.0	8836.0	23361.86	63758.0	-6168.0
216	FG1401.ZCE	20131212	1340.0	1322.0	1322.0	1354.0	1322.0	1340.0	1343.0	18.0	21.0	33094.0	88878.98	50686.0	-13072.0
217	FG1401.ZCE	20131213	1322.0	1343.0	1337.0	1337.0	1313.0	1322.0	1322.0	-21.0	-21.0	12448.0	32919.9	46554.0	-4132.0
218	FG1401.ZCE	20131216	1317.0	1322.0	1323.0	1324.0	1313.0	1317.0	1316.0	-5.0	-6.0	7618.0	20055.05	44084.0	-2470.0
219	FG1401.ZCE	20131217	1323.0	1316.0	1317.0	1326.0	1316.0	1323.0	1321.0	7.0	5.0	4354.0	11502.89	42216.0	-1868.0
220	FG1401.ZCE	20131218	1324.0	1321.0	1321.0	1325.0	1316.0	1324.0	1321.0	3.0	0.0	10622.0	28063.34	33912.0	-8304.0
221	FG1401.ZCE	20131219	1324.0	1321.0	1326.0	1330.0	1323.0	1324.0	1327.0	3.0	6.0	3786.0	10044.5	32158.0	-1754.0
222	FG1401.ZCE	20131220	1320.0	1327.0	1324.0	1324.0	1280.0	1320.0	1317.0	-7.0	-10.0	11488.0	30251.47	26756.0	-5402.0
223	FG1401.ZCE	20131223	1321.0	1317.0	1317.0	1322.0	1312.0	1321.0	1319.0	4.0	2.0	7746.0	20434.22	19868.0	-6888.0
224	FG1401.ZCE	20131224	1331.0	1319.0	1319.0	1334.0	1319.0	1331.0	1327.0	12.0	8.0	6268.0	16632.12	14756.0	-5112.0
225	FG1401.ZCE	20131225	1340.0	1327.0	1335.0	1342.0	1331.0	1340.0	1336.0	13.0	9.0	5190.0	13871.46	10640.0	-4116.0
226	FG1401.ZCE	20131226	1333.0	1336.0	1338.0	1342.0	1331.0	1333.0	1335.0	-3.0	-1.0	2164.0	5779.6	8752.0	-1888.0
227	FG1401.ZCE	20131227	1333.0	1335.0	1329.0	1337.0	1327.0	1333.0	1333.0	-2.0	-2.0	2662.0	7096.52	6776.0	-1976.0
228	FG1401.ZCE	20131230	1318.0	1333.0	1332.0	1341.0	1312.0	1318.0	1324.0	-15.0	-9.0	3520.0	9322.85	4846.0	-1930.0
229	FG1401.ZCE	20131231	1275.0	1324.0	1316.0	1319.0	1272.0	1275.0	1302.0	-49.0	-22.0	4888.0	12725.58	1452.0	-3394.0
230	FG1401.ZCE	20140102	1261.0	1302.0	1293.0	1293.0	1253.0	1261.0	1264.0	-41.0	-38.0	546.0	1380.6	1020.0	-432.0
231	FG1401.ZCE	20140103	1265.0	1264.0	1265.0	1265.0	1265.0	1265.0	1265.0	1.0	1.0	78.0	197.34	942.0	-78.0
232	FG1401.ZCE	20140106	1256.0	1265.0	1240.0	1270.0	1225.0	1256.0	1250.0	-9.0	-15.0	62.0	155.06	924.0	-18.0
233	FG1401.ZCE	20140107	1240.0	1250.0	1265.0	1265.0	1240.0	1240.0	1249.0	-10.0	-1.0	130.0	324.79	924.0	0.0
234	FG1401.ZCE	20140108	1220.0	1249.0	1240.0	1240.0	1220.0	1220.0	1229.0	-29.0	-20.0	34.0	83.6	918.0	-6.0
235	FG1401.ZCE	20140109	1229.0	1229.0	1235.0	1235.0	1220.0	1229.0	1231.0	0.0	2.0	42.0	103.37	916.0	-2.0
236	FG1401.ZCE	20140110	1235.0	1231.0	1220.0	1235.0	1211.0	1235.0	1228.0	4.0	-3.0	116.0	284.81	916.0	0.0
237	FG1401.ZCE	20140113	1235.0	1228.0	1245.0	1245.0	1235.0	1235.0	1237.0	7.0	9.0	262.0	644.22	738.0	-178.0
238	FG1401.ZCE	20140114	1255.0	1237.0	1255.0	1255.0	1254.0	1255.0	1255.0	18.0	18.0	136.0	339.18	702.0	-36.0
239	FG1401.ZCE	20140115	1255.0	1255.0	1255.0	1255.0	1255.0	1255.0	1255.0	0.0	0.0	170.0	421.6	0.0	-702.0