finance-talk/data/FG/FG1404.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1404.ZCE,20130417,1336.0,1389.0,1371.0,1371.0,1277.0,1336.0,1332.0,-53.0,-57.0,90.0,239.8,12.0,12.0,
FG1404.ZCE,20130418,1370.0,1332.0,1337.0,1370.0,1337.0,1370.0,1354.0,38.0,22.0,14.0,37.91,12.0,0.0,
FG1404.ZCE,20130419,,1354.0,,,,,1381.0,,27.0,0.0,0.0,12.0,0.0,
FG1404.ZCE,20130422,1376.0,1381.0,1389.0,1389.0,1376.0,1376.0,1383.0,-5.0,2.0,4.0,11.06,12.0,0.0,
FG1404.ZCE,20130423,1356.0,1383.0,1365.0,1365.0,1356.0,1356.0,1359.0,-27.0,-24.0,24.0,65.25,16.0,4.0,
FG1404.ZCE,20130424,1367.0,1359.0,1363.0,1367.0,1350.0,1367.0,1359.0,8.0,0.0,10.0,27.18,12.0,-4.0,
FG1404.ZCE,20130425,1379.0,1359.0,1362.0,1379.0,1362.0,1379.0,1373.0,20.0,14.0,6.0,16.48,12.0,0.0,
FG1404.ZCE,20130426,1366.0,1373.0,1359.0,1366.0,1359.0,1366.0,1363.0,-7.0,-10.0,4.0,10.9,12.0,0.0,
FG1404.ZCE,20130502,,1363.0,,,,,1363.0,,0.0,0.0,0.0,12.0,0.0,
FG1404.ZCE,20130503,1393.0,1363.0,1380.0,1393.0,1380.0,1393.0,1386.0,30.0,23.0,16.0,44.36,4.0,-8.0,
FG1404.ZCE,20130506,1396.0,1386.0,1411.0,1411.0,1386.0,1396.0,1397.0,10.0,11.0,14.0,39.12,10.0,6.0,
FG1404.ZCE,20130507,1413.0,1397.0,1391.0,1438.0,1385.0,1413.0,1407.0,16.0,10.0,22.0,61.9,20.0,10.0,
FG1404.ZCE,20130508,1430.0,1407.0,1426.0,1430.0,1416.0,1430.0,1424.0,23.0,17.0,10.0,28.47,26.0,6.0,
FG1404.ZCE,20130509,,1424.0,,,,,1429.0,,5.0,0.0,0.0,26.0,0.0,
FG1404.ZCE,20130510,1447.0,1429.0,1437.0,1452.0,1437.0,1447.0,1445.0,18.0,16.0,22.0,63.56,36.0,10.0,
FG1404.ZCE,20130513,1460.0,1445.0,1450.0,1460.0,1450.0,1460.0,1456.0,15.0,11.0,22.0,64.06,38.0,2.0,
FG1404.ZCE,20130514,1450.0,1456.0,1449.0,1450.0,1444.0,1450.0,1446.0,-6.0,-10.0,18.0,52.06,40.0,2.0,
FG1404.ZCE,20130515,1420.0,1446.0,1433.0,1433.0,1419.0,1420.0,1425.0,-26.0,-21.0,16.0,45.6,40.0,0.0,
FG1404.ZCE,20130516,1482.0,1425.0,1435.0,1482.0,1434.0,1482.0,1467.0,57.0,42.0,108.0,316.78,84.0,44.0,
FG1404.ZCE,20130517,1506.0,1467.0,1485.0,1508.0,1485.0,1506.0,1495.0,39.0,28.0,120.0,358.77,128.0,44.0,
FG1404.ZCE,20130520,1501.0,1495.0,1502.0,1515.0,1496.0,1501.0,1504.0,6.0,9.0,104.0,312.8,148.0,20.0,
FG1404.ZCE,20130521,1502.0,1504.0,1498.0,1502.0,1498.0,1502.0,1500.0,-2.0,-4.0,18.0,54.01,144.0,-4.0,
FG1404.ZCE,20130522,1506.0,1500.0,1505.0,1506.0,1502.0,1506.0,1505.0,6.0,5.0,46.0,138.46,132.0,-12.0,
FG1404.ZCE,20130523,1472.0,1505.0,1492.0,1492.0,1472.0,1472.0,1483.0,-33.0,-22.0,58.0,172.05,86.0,-46.0,
FG1404.ZCE,20130524,1475.0,1483.0,1476.0,1480.0,1475.0,1475.0,1478.0,-8.0,-5.0,42.0,124.14,56.0,-30.0,
FG1404.ZCE,20130527,1480.0,1478.0,1476.0,1480.0,1476.0,1480.0,1478.0,2.0,0.0,6.0,17.74,58.0,2.0,
FG1404.ZCE,20130528,1482.0,1478.0,1473.0,1482.0,1473.0,1482.0,1479.0,4.0,1.0,6.0,17.75,54.0,-4.0,
FG1404.ZCE,20130529,1478.0,1479.0,1491.0,1491.0,1473.0,1478.0,1482.0,-1.0,3.0,18.0,53.34,42.0,-12.0,
FG1404.ZCE,20130530,1449.0,1482.0,1453.0,1453.0,1441.0,1449.0,1447.0,-33.0,-35.0,10.0,28.94,40.0,-2.0,
FG1404.ZCE,20130531,1442.0,1447.0,1456.0,1458.0,1442.0,1442.0,1450.0,-5.0,3.0,10.0,29.01,36.0,-4.0,
FG1404.ZCE,20130603,1436.0,1450.0,1441.0,1445.0,1417.0,1436.0,1435.0,-14.0,-15.0,94.0,269.84,36.0,0.0,
FG1404.ZCE,20130604,1460.0,1435.0,1452.0,1460.0,1452.0,1460.0,1456.0,25.0,21.0,4.0,11.65,36.0,0.0,
FG1404.ZCE,20130605,1491.0,1456.0,1491.0,1491.0,1491.0,1491.0,1491.0,35.0,35.0,2.0,5.96,36.0,0.0,
FG1404.ZCE,20130606,1475.0,1491.0,1481.0,1483.0,1475.0,1475.0,1478.0,-16.0,-13.0,16.0,47.3,34.0,-2.0,
FG1404.ZCE,20130607,1443.0,1478.0,1438.0,1446.0,1437.0,1443.0,1442.0,-35.0,-36.0,42.0,121.17,12.0,-22.0,
FG1404.ZCE,20130613,1451.0,1442.0,1455.0,1457.0,1451.0,1451.0,1454.0,9.0,12.0,8.0,23.26,14.0,2.0,
FG1404.ZCE,20130614,,1454.0,,,,,1456.0,,2.0,0.0,0.0,14.0,0.0,
FG1404.ZCE,20130617,1465.0,1456.0,1465.0,1472.0,1464.0,1465.0,1467.0,9.0,11.0,30.0,88.0,28.0,14.0,
FG1404.ZCE,20130618,1450.0,1467.0,1456.0,1456.0,1450.0,1450.0,1454.0,-17.0,-13.0,6.0,17.45,32.0,4.0,
FG1404.ZCE,20130619,,1454.0,,,,,1451.0,,-3.0,0.0,0.0,32.0,0.0,
FG1404.ZCE,20130620,1420.0,1451.0,1420.0,1420.0,1420.0,1420.0,1420.0,-31.0,-31.0,2.0,5.68,32.0,0.0,
FG1404.ZCE,20130621,1416.0,1420.0,1392.0,1416.0,1391.0,1416.0,1400.0,-4.0,-20.0,36.0,100.78,24.0,-8.0,
FG1404.ZCE,20130624,1394.0,1400.0,1408.0,1408.0,1394.0,1394.0,1405.0,-6.0,5.0,78.0,219.15,102.0,78.0,
FG1404.ZCE,20130625,1423.0,1405.0,1404.0,1423.0,1399.0,1423.0,1415.0,18.0,10.0,18.0,50.94,106.0,4.0,
FG1404.ZCE,20130626,1389.0,1415.0,1422.0,1422.0,1388.0,1389.0,1409.0,-26.0,-6.0,90.0,253.57,176.0,70.0,
FG1404.ZCE,20130627,1397.0,1409.0,1403.0,1409.0,1397.0,1397.0,1402.0,-12.0,-7.0,16.0,44.86,176.0,0.0,
FG1404.ZCE,20130628,1401.0,1402.0,1402.0,1402.0,1401.0,1401.0,1402.0,-1.0,0.0,4.0,11.21,176.0,0.0,
FG1404.ZCE,20130701,1408.0,1402.0,1402.0,1417.0,1402.0,1408.0,1411.0,6.0,9.0,42.0,118.5,144.0,-32.0,
FG1404.ZCE,20130702,1432.0,1411.0,1424.0,1432.0,1424.0,1432.0,1427.0,21.0,16.0,20.0,57.07,144.0,0.0,
FG1404.ZCE,20130703,1430.0,1427.0,1426.0,1430.0,1424.0,1430.0,1427.0,3.0,0.0,40.0,114.2,144.0,0.0,
FG1404.ZCE,20130704,,1427.0,,,,,1429.0,,2.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130705,,1429.0,,,,,1423.0,,-6.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130708,1410.0,1423.0,1416.0,1422.0,1374.0,1410.0,1398.0,-13.0,-25.0,1942.0,5429.79,142.0,-2.0,
FG1404.ZCE,20130709,1411.0,1398.0,1412.0,1412.0,1411.0,1411.0,1411.0,13.0,13.0,6.0,16.94,146.0,4.0,
FG1404.ZCE,20130710,1402.0,1411.0,1399.0,1402.0,1395.0,1402.0,1399.0,-9.0,-12.0,10.0,27.99,148.0,2.0,
FG1404.ZCE,20130711,1432.0,1399.0,1455.0,1455.0,1432.0,1432.0,1439.0,33.0,40.0,12.0,34.54,156.0,8.0,
FG1404.ZCE,20130712,1429.0,1439.0,1432.0,1434.0,1429.0,1429.0,1431.0,-10.0,-8.0,14.0,40.08,150.0,-6.0,
FG1404.ZCE,20130715,1425.0,1431.0,1429.0,1429.0,1425.0,1425.0,1427.0,-6.0,-4.0,8.0,22.83,144.0,-6.0,
FG1404.ZCE,20130716,,1427.0,,,,,1417.0,,-10.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130717,,1417.0,,,,,1422.0,,5.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130718,,1422.0,,,,,1420.0,,-2.0,0.0,0.0,144.0,0.0,
FG1404.ZCE,20130719,1416.0,1420.0,1420.0,1432.0,1396.0,1416.0,1414.0,-4.0,-6.0,980.0,2771.42,458.0,314.0,
FG1404.ZCE,20130722,1402.0,1414.0,1402.0,1405.0,1396.0,1402.0,1402.0,-12.0,-12.0,150.0,420.46,348.0,-110.0,
FG1404.ZCE,20130723,1402.0,1402.0,1393.0,1404.0,1393.0,1402.0,1402.0,0.0,0.0,32.0,89.74,330.0,-18.0,
FG1404.ZCE,20130724,1399.0,1402.0,1399.0,1399.0,1399.0,1399.0,1399.0,-3.0,-3.0,20.0,55.96,330.0,0.0,
FG1404.ZCE,20130725,1404.0,1399.0,1405.0,1406.0,1403.0,1404.0,1404.0,5.0,5.0,12.0,33.7,320.0,-10.0,
FG1404.ZCE,20130726,1399.0,1404.0,1400.0,1400.0,1399.0,1399.0,1400.0,-5.0,-4.0,4.0,11.2,316.0,-4.0,
FG1404.ZCE,20130729,,1400.0,,,,,1383.0,,-17.0,0.0,0.0,316.0,0.0,
FG1404.ZCE,20130730,1379.0,1383.0,1379.0,1379.0,1379.0,1379.0,1379.0,-4.0,-4.0,4.0,11.03,312.0,-4.0,
FG1404.ZCE,20130731,,1379.0,,,,,1387.0,,8.0,0.0,0.0,312.0,0.0,
FG1404.ZCE,20130801,1395.0,1387.0,1395.0,1395.0,1395.0,1395.0,1395.0,8.0,8.0,2.0,5.58,310.0,-2.0,
FG1404.ZCE,20130802,,1395.0,,,,,1395.0,,0.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130805,1395.0,1395.0,1395.0,1395.0,1395.0,1395.0,1395.0,0.0,0.0,2.0,5.58,308.0,-2.0,
FG1404.ZCE,20130806,1392.0,1395.0,1388.0,1394.0,1388.0,1392.0,1389.0,-3.0,-6.0,238.0,660.98,308.0,0.0,
FG1404.ZCE,20130807,,1389.0,,,,,1403.0,,14.0,0.0,0.0,308.0,0.0,
FG1404.ZCE,20130808,1416.0,1403.0,1410.0,1416.0,1410.0,1416.0,1412.0,13.0,9.0,6.0,16.94,308.0,0.0,
FG1404.ZCE,20130809,1416.0,1412.0,1415.0,1422.0,1415.0,1416.0,1419.0,4.0,7.0,34.0,96.47,310.0,2.0,
FG1404.ZCE,20130812,1443.0,1419.0,1416.0,1443.0,1416.0,1443.0,1436.0,24.0,17.0,180.0,517.04,322.0,12.0,
FG1404.ZCE,20130813,1452.0,1436.0,1444.0,1458.0,1444.0,1452.0,1453.0,16.0,17.0,18.0,52.3,312.0,-10.0,
FG1404.ZCE,20130814,1453.0,1453.0,1452.0,1463.0,1452.0,1453.0,1456.0,0.0,3.0,34.0,99.02,310.0,-2.0,
FG1404.ZCE,20130815,,1456.0,,,,,1449.0,,-7.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130816,,1449.0,,,,,1442.0,,-7.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130819,,1442.0,,,,,1465.0,,23.0,0.0,0.0,310.0,0.0,
FG1404.ZCE,20130820,1443.0,1465.0,1450.0,1450.0,1443.0,1443.0,1444.0,-22.0,-21.0,24.0,69.3,330.0,20.0,
FG1404.ZCE,20130821,1438.0,1444.0,1437.0,1438.0,1437.0,1438.0,1438.0,-6.0,-6.0,4.0,11.5,330.0,0.0,
FG1404.ZCE,20130822,,1438.0,,,,,1438.0,,0.0,0.0,0.0,330.0,0.0,
FG1404.ZCE,20130823,1430.0,1438.0,1436.0,1436.0,1430.0,1430.0,1435.0,-8.0,-3.0,10.0,28.7,332.0,2.0,
FG1404.ZCE,20130826,,1435.0,,,,,1455.0,,20.0,0.0,0.0,332.0,0.0,
FG1404.ZCE,20130827,,1455.0,,,,,1455.0,,0.0,0.0,0.0,332.0,0.0,
FG1404.ZCE,20130828,1425.0,1455.0,1447.0,1447.0,1425.0,1425.0,1441.0,-30.0,-14.0,80.0,230.49,334.0,2.0,
FG1404.ZCE,20130829,1406.0,1441.0,1426.0,1429.0,1402.0,1406.0,1408.0,-35.0,-33.0,100.0,281.64,308.0,-26.0,
FG1404.ZCE,20130830,1402.0,1408.0,1404.0,1409.0,1400.0,1402.0,1402.0,-6.0,-6.0,112.0,313.97,206.0,-102.0,
FG1404.ZCE,20130902,1406.0,1402.0,1406.0,1406.0,1406.0,1406.0,1406.0,4.0,4.0,40.0,112.48,206.0,0.0,
FG1404.ZCE,20130903,,1406.0,,,,,1404.0,,-2.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130904,1395.0,1404.0,1395.0,1395.0,1395.0,1395.0,1395.0,-9.0,-9.0,2.0,5.58,206.0,0.0,
FG1404.ZCE,20130905,,1395.0,,,,,1392.0,,-3.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130906,1399.0,1392.0,1377.0,1402.0,1376.0,1399.0,1390.0,7.0,-2.0,24.0,66.7,206.0,0.0,
FG1404.ZCE,20130909,1406.0,1390.0,1404.0,1406.0,1400.0,1406.0,1403.0,16.0,13.0,6.0,16.84,206.0,0.0,
FG1404.ZCE,20130910,,1403.0,,,,,1403.0,,0.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130911,,1403.0,,,,,1403.0,,0.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130912,,1403.0,,,,,1403.0,,0.0,0.0,0.0,206.0,0.0,
FG1404.ZCE,20130913,1406.0,1403.0,1403.0,1406.0,1403.0,1406.0,1404.0,3.0,1.0,6.0,16.85,210.0,4.0,
FG1404.ZCE,20130916,1402.0,1404.0,1407.0,1408.0,1402.0,1402.0,1408.0,-2.0,4.0,30.0,84.45,228.0,18.0,
FG1404.ZCE,20130917,1351.0,1408.0,1402.0,1403.0,1351.0,1351.0,1364.0,-57.0,-44.0,82.0,223.73,228.0,0.0,
FG1404.ZCE,20130918,1345.0,1364.0,1350.0,1350.0,1345.0,1345.0,1347.0,-19.0,-17.0,6.0,16.16,226.0,-2.0,
FG1404.ZCE,20130923,1358.0,1347.0,1348.0,1358.0,1348.0,1358.0,1353.0,11.0,6.0,12.0,32.48,226.0,0.0,
FG1404.ZCE,20130924,1350.0,1353.0,1350.0,1350.0,1350.0,1350.0,1350.0,-3.0,-3.0,4.0,10.8,226.0,0.0,
FG1404.ZCE,20130925,,1350.0,,,,,1344.0,,-6.0,0.0,0.0,226.0,0.0,
FG1404.ZCE,20130926,1343.0,1344.0,1338.0,1345.0,1338.0,1343.0,1342.0,-1.0,-2.0,6.0,16.1,224.0,-2.0,
FG1404.ZCE,20130927,1327.0,1342.0,1332.0,1332.0,1327.0,1327.0,1328.0,-15.0,-14.0,8.0,21.25,218.0,-6.0,
FG1404.ZCE,20130930,,1328.0,,,,,1316.0,,-12.0,0.0,0.0,218.0,0.0,
FG1404.ZCE,20131008,1303.0,1316.0,1303.0,1303.0,1303.0,1303.0,1303.0,-13.0,-13.0,6.0,15.64,216.0,-2.0,
FG1404.ZCE,20131009,,1303.0,,,,,1329.0,,26.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131010,1327.0,1329.0,1324.0,1327.0,1322.0,1327.0,1324.0,-2.0,-5.0,10.0,26.49,216.0,0.0,
FG1404.ZCE,20131011,,1324.0,,,,,1324.0,,0.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131014,,1324.0,,,,,1319.0,,-5.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131015,1322.0,1319.0,1331.0,1331.0,1322.0,1322.0,1327.0,3.0,8.0,4.0,10.61,216.0,0.0,
FG1404.ZCE,20131016,,1327.0,,,,,1312.0,,-15.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131017,,1312.0,,,,,1299.0,,-13.0,0.0,0.0,216.0,0.0,
FG1404.ZCE,20131018,1294.0,1299.0,1302.0,1302.0,1291.0,1294.0,1297.0,-5.0,-2.0,26.0,67.42,214.0,-2.0,
FG1404.ZCE,20131021,1312.0,1297.0,1305.0,1321.0,1305.0,1312.0,1316.0,15.0,19.0,208.0,547.57,306.0,92.0,
FG1404.ZCE,20131022,1313.0,1316.0,1313.0,1313.0,1313.0,1313.0,1313.0,-3.0,-3.0,4.0,10.5,306.0,0.0,
FG1404.ZCE,20131023,1317.0,1313.0,1313.0,1317.0,1313.0,1317.0,1316.0,4.0,3.0,6.0,15.79,306.0,0.0,
FG1404.ZCE,20131024,1308.0,1316.0,1308.0,1308.0,1308.0,1308.0,1308.0,-8.0,-8.0,4.0,10.46,306.0,0.0,
FG1404.ZCE,20131025,1285.0,1308.0,1298.0,1298.0,1280.0,1285.0,1289.0,-23.0,-19.0,8.0,20.62,308.0,2.0,
FG1404.ZCE,20131028,1292.0,1289.0,1286.0,1292.0,1286.0,1292.0,1287.0,3.0,-2.0,94.0,241.98,308.0,0.0,
FG1404.ZCE,20131029,1302.0,1287.0,1303.0,1303.0,1301.0,1302.0,1302.0,15.0,15.0,12.0,31.24,308.0,0.0,
FG1404.ZCE,20131030,1302.0,1302.0,1301.0,1302.0,1295.0,1302.0,1300.0,0.0,-2.0,34.0,88.37,302.0,-6.0,
FG1404.ZCE,20131031,1326.0,1300.0,1310.0,1326.0,1310.0,1326.0,1324.0,26.0,24.0,92.0,243.67,366.0,64.0,
FG1404.ZCE,20131101,1320.0,1324.0,1329.0,1329.0,1320.0,1320.0,1325.0,-4.0,1.0,130.0,344.61,368.0,2.0,
FG1404.ZCE,20131104,1316.0,1325.0,1327.0,1327.0,1316.0,1316.0,1318.0,-9.0,-7.0,26.0,68.53,350.0,-18.0,
FG1404.ZCE,20131105,1324.0,1318.0,1329.0,1331.0,1322.0,1324.0,1327.0,6.0,9.0,74.0,196.4,316.0,-34.0,
FG1404.ZCE,20131106,1315.0,1327.0,1314.0,1315.0,1314.0,1315.0,1315.0,-12.0,-12.0,4.0,10.52,316.0,0.0,
FG1404.ZCE,20131107,,1315.0,,,,,1315.0,,0.0,0.0,0.0,316.0,0.0,
FG1404.ZCE,20131108,,1315.0,,,,,1315.0,,0.0,0.0,0.0,316.0,0.0,
FG1404.ZCE,20131111,1304.0,1315.0,1312.0,1314.0,1304.0,1304.0,1309.0,-11.0,-6.0,8.0,20.94,312.0,-4.0,
FG1404.ZCE,20131112,1302.0,1309.0,1302.0,1302.0,1302.0,1302.0,1302.0,-7.0,-7.0,2.0,5.21,314.0,2.0,
FG1404.ZCE,20131113,,1302.0,,,,,1302.0,,0.0,0.0,0.0,314.0,0.0,
FG1404.ZCE,20131114,,1302.0,,,,,1302.0,,0.0,0.0,0.0,314.0,0.0,
FG1404.ZCE,20131115,1307.0,1302.0,1312.0,1312.0,1306.0,1307.0,1308.0,5.0,6.0,8.0,20.93,314.0,0.0,
FG1404.ZCE,20131118,1300.0,1308.0,1292.0,1300.0,1292.0,1300.0,1296.0,-8.0,-12.0,4.0,10.37,314.0,0.0,
FG1404.ZCE,20131119,,1296.0,,,,,1307.0,,11.0,0.0,0.0,314.0,0.0,
FG1404.ZCE,20131120,1310.0,1307.0,1317.0,1317.0,1308.0,1310.0,1313.0,3.0,6.0,26.0,68.26,306.0,-8.0,
FG1404.ZCE,20131121,1305.0,1313.0,1312.0,1312.0,1305.0,1305.0,1309.0,-8.0,-4.0,14.0,36.65,304.0,-2.0,
FG1404.ZCE,20131122,,1309.0,,,,,1309.0,,0.0,0.0,0.0,304.0,0.0,
FG1404.ZCE,20131125,,1309.0,,,,,1309.0,,0.0,0.0,0.0,304.0,0.0,
FG1404.ZCE,20131126,,1309.0,,,,,1309.0,,0.0,0.0,0.0,304.0,0.0,
FG1404.ZCE,20131127,1311.0,1309.0,1305.0,1311.0,1305.0,1311.0,1308.0,2.0,-1.0,6.0,15.7,304.0,0.0,
FG1404.ZCE,20131128,1316.0,1308.0,1316.0,1316.0,1316.0,1316.0,1316.0,8.0,8.0,2.0,5.26,302.0,-2.0,
FG1404.ZCE,20131129,1317.0,1316.0,1314.0,1317.0,1312.0,1317.0,1314.0,1.0,-2.0,6.0,15.77,302.0,0.0,
FG1404.ZCE,20131202,1321.0,1314.0,1321.0,1321.0,1321.0,1321.0,1321.0,7.0,7.0,2.0,5.28,300.0,-2.0,
FG1404.ZCE,20131203,1316.0,1321.0,1327.0,1327.0,1316.0,1316.0,1322.0,-5.0,1.0,4.0,10.57,300.0,0.0,
FG1404.ZCE,20131204,,1322.0,,,,,1322.0,,0.0,0.0,0.0,300.0,0.0,
FG1404.ZCE,20131205,,1322.0,,,,,1322.0,,0.0,0.0,0.0,300.0,0.0,
FG1404.ZCE,20131206,1318.0,1322.0,1317.0,1318.0,1312.0,1318.0,1316.0,-4.0,-6.0,6.0,15.79,300.0,0.0,
FG1404.ZCE,20131209,1330.0,1316.0,1331.0,1331.0,1325.0,1330.0,1329.0,14.0,13.0,12.0,31.88,296.0,-4.0,
FG1404.ZCE,20131210,1325.0,1329.0,1330.0,1332.0,1325.0,1325.0,1330.0,-4.0,1.0,20.0,53.21,278.0,-18.0,
FG1404.ZCE,20131211,1331.0,1330.0,1329.0,1331.0,1329.0,1331.0,1330.0,1.0,0.0,16.0,42.57,268.0,-10.0,
FG1404.ZCE,20131212,1350.0,1330.0,1335.0,1366.0,1332.0,1350.0,1347.0,20.0,17.0,14.0,37.71,264.0,-4.0,
FG1404.ZCE,20131213,1346.0,1347.0,1345.0,1346.0,1338.0,1346.0,1344.0,-1.0,-3.0,8.0,21.5,260.0,-4.0,
FG1404.ZCE,20131216,1332.0,1344.0,1345.0,1345.0,1332.0,1332.0,1337.0,-12.0,-7.0,16.0,42.79,264.0,4.0,
FG1404.ZCE,20131217,1337.0,1337.0,1337.0,1337.0,1337.0,1337.0,1337.0,0.0,0.0,2.0,5.35,264.0,0.0,
FG1404.ZCE,20131218,1340.0,1337.0,1340.0,1340.0,1340.0,1340.0,1340.0,3.0,3.0,2.0,5.36,262.0,-2.0,
FG1404.ZCE,20131219,,1340.0,,,,,1340.0,,0.0,0.0,0.0,262.0,0.0,
FG1404.ZCE,20131220,1333.0,1340.0,1328.0,1333.0,1328.0,1333.0,1330.0,-7.0,-10.0,84.0,223.43,262.0,0.0,
FG1404.ZCE,20131223,1331.0,1330.0,1331.0,1331.0,1331.0,1331.0,1331.0,1.0,1.0,12.0,31.94,262.0,0.0,
FG1404.ZCE,20131224,1322.0,1331.0,1323.0,1323.0,1322.0,1322.0,1323.0,-9.0,-8.0,4.0,10.58,262.0,0.0,
FG1404.ZCE,20131225,1324.0,1323.0,1324.0,1324.0,1324.0,1324.0,1324.0,1.0,1.0,2.0,5.3,262.0,0.0,
FG1404.ZCE,20131226,1320.0,1324.0,1329.0,1329.0,1320.0,1320.0,1325.0,-4.0,1.0,4.0,10.6,262.0,0.0,
FG1404.ZCE,20131227,1328.0,1325.0,1334.0,1334.0,1327.0,1328.0,1328.0,3.0,3.0,16.0,42.5,254.0,-8.0,
FG1404.ZCE,20131230,1327.0,1328.0,1328.0,1328.0,1327.0,1327.0,1328.0,-1.0,0.0,48.0,127.48,250.0,-4.0,
FG1404.ZCE,20131231,1302.0,1328.0,1311.0,1311.0,1302.0,1302.0,1309.0,-26.0,-19.0,20.0,52.37,230.0,-20.0,
FG1404.ZCE,20140102,1298.0,1309.0,1328.0,1328.0,1294.0,1298.0,1303.0,-11.0,-6.0,12.0,31.26,234.0,4.0,
FG1404.ZCE,20140103,1290.0,1303.0,1291.0,1292.0,1288.0,1290.0,1291.0,-13.0,-12.0,40.0,103.25,234.0,0.0,
FG1404.ZCE,20140106,1274.0,1291.0,1291.0,1291.0,1274.0,1274.0,1283.0,-17.0,-8.0,62.0,159.13,212.0,-22.0,
FG1404.ZCE,20140107,1248.0,1283.0,1250.0,1250.0,1248.0,1248.0,1249.0,-35.0,-34.0,8.0,19.98,214.0,2.0,
FG1404.ZCE,20140108,1252.0,1249.0,1237.0,1252.0,1237.0,1252.0,1244.0,3.0,-5.0,8.0,19.9,214.0,0.0,
FG1404.ZCE,20140109,1256.0,1244.0,1250.0,1271.0,1250.0,1256.0,1258.0,12.0,14.0,102.0,256.54,212.0,-2.0,
FG1404.ZCE,20140110,1260.0,1258.0,1254.0,1263.0,1253.0,1260.0,1256.0,2.0,-2.0,48.0,120.59,178.0,-34.0,
FG1404.ZCE,20140113,1256.0,1256.0,1262.0,1262.0,1256.0,1256.0,1258.0,0.0,2.0,64.0,160.97,134.0,-44.0,
FG1404.ZCE,20140114,1256.0,1258.0,1253.0,1256.0,1253.0,1256.0,1254.0,-2.0,-4.0,10.0,25.07,126.0,-8.0,
FG1404.ZCE,20140115,1273.0,1254.0,1273.0,1273.0,1273.0,1273.0,1273.0,19.0,19.0,2.0,5.09,126.0,0.0,
FG1404.ZCE,20140116,1255.0,1273.0,1265.0,1275.0,1255.0,1255.0,1266.0,-18.0,-7.0,204.0,516.5,156.0,30.0,
FG1404.ZCE,20140117,,1266.0,,,,,1261.0,,-5.0,0.0,0.0,156.0,0.0,
FG1404.ZCE,20140120,,1261.0,,,,,1258.0,,-3.0,0.0,0.0,156.0,0.0,
FG1404.ZCE,20140121,1244.0,1258.0,1244.0,1244.0,1236.0,1244.0,1241.0,-14.0,-17.0,214.0,531.06,350.0,194.0,
FG1404.ZCE,20140122,1226.0,1241.0,1221.0,1226.0,1221.0,1226.0,1224.0,-15.0,-17.0,4.0,9.79,350.0,0.0,
FG1404.ZCE,20140123,1233.0,1224.0,1243.0,1243.0,1233.0,1233.0,1238.0,9.0,14.0,4.0,9.9,348.0,-2.0,
FG1404.ZCE,20140124,1269.0,1238.0,1259.0,1269.0,1257.0,1269.0,1266.0,31.0,28.0,22.0,55.68,344.0,-4.0,
FG1404.ZCE,20140127,1262.0,1266.0,1262.0,1262.0,1262.0,1262.0,1262.0,-4.0,-4.0,2.0,5.05,344.0,0.0,
FG1404.ZCE,20140128,,1262.0,,,,,1273.0,,11.0,0.0,0.0,344.0,0.0,
FG1404.ZCE,20140129,,1273.0,,,,,1286.0,,13.0,0.0,0.0,344.0,0.0,
FG1404.ZCE,20140130,1293.0,1286.0,1285.0,1293.0,1285.0,1293.0,1289.0,7.0,3.0,4.0,10.31,342.0,-2.0,
FG1404.ZCE,20140207,1275.0,1289.0,1283.0,1283.0,1275.0,1275.0,1279.0,-14.0,-10.0,4.0,10.23,340.0,-2.0,
FG1404.ZCE,20140210,1281.0,1279.0,1279.0,1285.0,1275.0,1281.0,1281.0,2.0,2.0,82.0,210.08,302.0,-38.0,
FG1404.ZCE,20140211,1297.0,1281.0,1297.0,1297.0,1297.0,1297.0,1297.0,16.0,16.0,6.0,15.56,296.0,-6.0,
FG1404.ZCE,20140212,1311.0,1297.0,1300.0,1321.0,1296.0,1311.0,1302.0,14.0,5.0,40.0,104.18,260.0,-36.0,
FG1404.ZCE,20140213,,1302.0,,,,,1302.0,,0.0,0.0,0.0,260.0,0.0,
FG1404.ZCE,20140214,,1302.0,,,,,1302.0,,0.0,0.0,0.0,260.0,0.0,
FG1404.ZCE,20140217,1319.0,1302.0,1319.0,1319.0,1319.0,1319.0,1319.0,17.0,17.0,2.0,5.28,258.0,-2.0,
FG1404.ZCE,20140218,,1319.0,,,,,1319.0,,0.0,0.0,0.0,258.0,0.0,
FG1404.ZCE,20140219,,1319.0,,,,,1346.0,,27.0,0.0,0.0,258.0,0.0,
FG1404.ZCE,20140220,1310.0,1346.0,1296.0,1311.0,1296.0,1310.0,1304.0,-36.0,-42.0,8.0,20.86,264.0,6.0,
FG1404.ZCE,20140221,,1304.0,,,,,1304.0,,0.0,0.0,0.0,264.0,0.0,
FG1404.ZCE,20140224,1326.0,1304.0,1326.0,1326.0,1326.0,1326.0,1326.0,22.0,22.0,2.0,5.3,264.0,0.0,
FG1404.ZCE,20140225,1312.0,1326.0,1312.0,1312.0,1312.0,1312.0,1312.0,-14.0,-14.0,2.0,5.25,264.0,0.0,
FG1404.ZCE,20140226,1266.0,1312.0,1285.0,1285.0,1266.0,1266.0,1277.0,-46.0,-35.0,6.0,15.32,262.0,-2.0,
FG1404.ZCE,20140227,1257.0,1277.0,1260.0,1274.0,1257.0,1257.0,1264.0,-20.0,-13.0,8.0,20.23,256.0,-6.0,
FG1404.ZCE,20140228,1263.0,1264.0,1261.0,1277.0,1261.0,1263.0,1268.0,-1.0,4.0,42.0,106.52,248.0,-8.0,
FG1404.ZCE,20140303,,1268.0,,,,,1268.0,,0.0,0.0,0.0,248.0,0.0,
FG1404.ZCE,20140304,1250.0,1268.0,1251.0,1251.0,1250.0,1250.0,1250.0,-18.0,-18.0,52.0,130.02,232.0,-16.0,
FG1404.ZCE,20140305,,1250.0,,,,,1250.0,,0.0,0.0,0.0,232.0,0.0,
FG1404.ZCE,20140306,1272.0,1250.0,1250.0,1294.0,1238.0,1272.0,1269.0,22.0,19.0,20.0,50.74,232.0,0.0,
FG1404.ZCE,20140307,1255.0,1269.0,1220.0,1255.0,1220.0,1255.0,1238.0,-14.0,-31.0,4.0,9.9,232.0,0.0,
FG1404.ZCE,20140310,1210.0,1238.0,1210.0,1210.0,1210.0,1210.0,1210.0,-28.0,-28.0,24.0,58.08,208.0,-24.0,
FG1404.ZCE,20140311,1216.0,1210.0,1216.0,1216.0,1212.0,1216.0,1216.0,6.0,6.0,20.0,48.62,208.0,0.0,
FG1404.ZCE,20140312,1221.0,1216.0,1205.0,1221.0,1205.0,1221.0,1217.0,5.0,1.0,46.0,111.97,204.0,-4.0,
FG1404.ZCE,20140313,1218.0,1217.0,1197.0,1218.0,1197.0,1218.0,1208.0,1.0,-9.0,4.0,9.66,204.0,0.0,
FG1404.ZCE,20140314,1200.0,1208.0,1216.0,1216.0,1200.0,1200.0,1214.0,-8.0,6.0,24.0,58.28,204.0,0.0,
FG1404.ZCE,20140317,1203.0,1214.0,1206.0,1214.0,1200.0,1203.0,1208.0,-11.0,-6.0,154.0,372.12,200.0,-4.0,
FG1404.ZCE,20140318,1208.0,1208.0,1208.0,1208.0,1208.0,1208.0,1208.0,0.0,0.0,24.0,57.98,202.0,2.0,
FG1404.ZCE,20140319,1200.0,1208.0,1215.0,1215.0,1200.0,1200.0,1205.0,-8.0,-3.0,66.0,159.01,144.0,-58.0,
FG1404.ZCE,20140320,1203.0,1205.0,1204.0,1204.0,1203.0,1203.0,1203.0,-2.0,-2.0,66.0,158.84,78.0,-66.0,
FG1404.ZCE,20140321,1206.0,1203.0,1188.0,1208.0,1187.0,1206.0,1197.0,3.0,-6.0,20.0,47.87,78.0,0.0,
FG1404.ZCE,20140324,1184.0,1197.0,1184.0,1185.0,1184.0,1184.0,1184.0,-13.0,-13.0,12.0,28.42,78.0,0.0,
FG1404.ZCE,20140325,1192.0,1184.0,1182.0,1195.0,1182.0,1192.0,1188.0,8.0,4.0,16.0,38.02,78.0,0.0,
FG1404.ZCE,20140326,1179.0,1188.0,1186.0,1190.0,1179.0,1179.0,1186.0,-9.0,-2.0,22.0,52.18,72.0,-6.0,
FG1404.ZCE,20140327,1165.0,1186.0,1165.0,1165.0,1165.0,1165.0,1165.0,-21.0,-21.0,2.0,4.66,70.0,-2.0,
FG1404.ZCE,20140328,1212.0,1165.0,1212.0,1212.0,1212.0,1212.0,1212.0,47.0,47.0,2.0,4.85,72.0,2.0,
FG1404.ZCE,20140331,1215.0,1212.0,1215.0,1215.0,1215.0,1215.0,1215.0,3.0,3.0,2.0,4.86,70.0,-2.0,
FG1404.ZCE,20140401,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140402,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140403,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140404,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140408,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140409,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140410,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140411,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140414,,1215.0,,,,,1215.0,,0.0,0.0,0.0,70.0,0.0,
FG1404.ZCE,20140415,,1215.0,,,,,1215.0,,0.0,0.0,0.0,0.0,-70.0,