finance-talk/data/FG/FG1412.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	FG1412.ZCE	20131216		1438.0					1438.0		0.0	0.0	0.0	0.0	0.0
3	FG1412.ZCE	20131217		1438.0					1435.0		-3.0	0.0	0.0	0.0	0.0
4	FG1412.ZCE	20131218		1435.0					1435.0		0.0	0.0	0.0	0.0	0.0
5	FG1412.ZCE	20131219		1435.0					1435.0		0.0	0.0	0.0	0.0	0.0
6	FG1412.ZCE	20131220		1435.0					1429.0		-6.0	0.0	0.0	0.0	0.0
7	FG1412.ZCE	20131223		1429.0					1428.0		-1.0	0.0	0.0	0.0	0.0
8	FG1412.ZCE	20131224		1428.0					1427.0		-1.0	0.0	0.0	0.0	0.0
9	FG1412.ZCE	20131225		1427.0					1427.0		0.0	0.0	0.0	0.0	0.0
10	FG1412.ZCE	20131226		1427.0					1426.0		-1.0	0.0	0.0	0.0	0.0
11	FG1412.ZCE	20131227		1426.0					1423.0		-3.0	0.0	0.0	0.0	0.0
12	FG1412.ZCE	20131230		1423.0					1423.0		0.0	0.0	0.0	0.0	0.0
13	FG1412.ZCE	20131231		1423.0					1400.0		-23.0	0.0	0.0	0.0	0.0
14	FG1412.ZCE	20140102		1400.0					1391.0		-9.0	0.0	0.0	0.0	0.0
15	FG1412.ZCE	20140103		1391.0					1391.0		0.0	0.0	0.0	0.0	0.0
16	FG1412.ZCE	20140106		1391.0					1366.0		-25.0	0.0	0.0	0.0	0.0
17	FG1412.ZCE	20140107		1366.0					1366.0		0.0	0.0	0.0	0.0	0.0
18	FG1412.ZCE	20140108	1307.0	1366.0	1307.0	1307.0	1307.0	1307.0	1307.0	-59.0	-59.0	2.0	5.23	2.0	2.0
19	FG1412.ZCE	20140109	1353.0	1307.0	1353.0	1353.0	1353.0	1353.0	1353.0	46.0	46.0	4.0	10.82	4.0	2.0
20	FG1412.ZCE	20140110		1353.0					1350.0		-3.0	0.0	0.0	4.0	0.0
21	FG1412.ZCE	20140113		1350.0					1357.0		7.0	0.0	0.0	4.0	0.0
22	FG1412.ZCE	20140114	1335.0	1357.0	1325.0	1335.0	1325.0	1335.0	1330.0	-22.0	-27.0	4.0	10.64	4.0	0.0
23	FG1412.ZCE	20140115		1330.0					1338.0		8.0	0.0	0.0	4.0	0.0
24	FG1412.ZCE	20140116	1339.0	1338.0	1339.0	1339.0	1339.0	1339.0	1339.0	1.0	1.0	2.0	5.36	6.0	2.0
25	FG1412.ZCE	20140117	1350.0	1339.0	1338.0	1350.0	1338.0	1350.0	1344.0	11.0	5.0	4.0	10.75	4.0	-2.0
26	FG1412.ZCE	20140120		1344.0					1344.0		0.0	0.0	0.0	4.0	0.0
27	FG1412.ZCE	20140121		1344.0					1332.0		-12.0	0.0	0.0	4.0	0.0
28	FG1412.ZCE	20140122		1332.0					1332.0		0.0	0.0	0.0	4.0	0.0
29	FG1412.ZCE	20140123	1336.0	1332.0	1336.0	1336.0	1336.0	1336.0	1336.0	4.0	4.0	2.0	5.34	4.0	0.0
30	FG1412.ZCE	20140124		1336.0					1344.0		8.0	0.0	0.0	4.0	0.0
31	FG1412.ZCE	20140127		1344.0					1352.0		8.0	0.0	0.0	4.0	0.0
32	FG1412.ZCE	20140128		1352.0					1352.0		0.0	0.0	0.0	4.0	0.0
33	FG1412.ZCE	20140129	1368.0	1352.0	1368.0	1368.0	1368.0	1368.0	1368.0	16.0	16.0	2.0	5.47	4.0	0.0
34	FG1412.ZCE	20140130		1368.0					1368.0		0.0	0.0	0.0	4.0	0.0
35	FG1412.ZCE	20140207		1368.0					1362.0		-6.0	0.0	0.0	4.0	0.0
36	FG1412.ZCE	20140210		1362.0					1362.0		0.0	0.0	0.0	4.0	0.0
37	FG1412.ZCE	20140211		1362.0					1362.0		0.0	0.0	0.0	4.0	0.0
38	FG1412.ZCE	20140212		1362.0					1380.0		18.0	0.0	0.0	4.0	0.0
39	FG1412.ZCE	20140213		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
40	FG1412.ZCE	20140214		1380.0					1375.0		-5.0	0.0	0.0	4.0	0.0
41	FG1412.ZCE	20140217		1375.0					1378.0		3.0	0.0	0.0	4.0	0.0
42	FG1412.ZCE	20140218		1378.0					1373.0		-5.0	0.0	0.0	4.0	0.0
43	FG1412.ZCE	20140219		1373.0					1363.0		-10.0	0.0	0.0	4.0	0.0
44	FG1412.ZCE	20140220		1363.0					1363.0		0.0	0.0	0.0	4.0	0.0
45	FG1412.ZCE	20140221		1363.0					1365.0		2.0	0.0	0.0	4.0	0.0
46	FG1412.ZCE	20140224		1365.0					1339.0		-26.0	0.0	0.0	4.0	0.0
47	FG1412.ZCE	20140225		1339.0					1332.0		-7.0	0.0	0.0	4.0	0.0
48	FG1412.ZCE	20140226	1358.0	1332.0	1358.0	1358.0	1358.0	1358.0	1358.0	26.0	26.0	2.0	5.43	2.0	-2.0
49	FG1412.ZCE	20140227		1358.0					1349.0		-9.0	0.0	0.0	2.0	0.0
50	FG1412.ZCE	20140228	1345.0	1349.0	1345.0	1345.0	1345.0	1345.0	1345.0	-4.0	-4.0	2.0	5.38	2.0	0.0
51	FG1412.ZCE	20140303		1345.0					1339.0		-6.0	0.0	0.0	2.0	0.0
52	FG1412.ZCE	20140304		1339.0					1334.0		-5.0	0.0	0.0	2.0	0.0
53	FG1412.ZCE	20140305		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
54	FG1412.ZCE	20140306		1334.0					1339.0		5.0	0.0	0.0	2.0	0.0
55	FG1412.ZCE	20140307		1339.0					1334.0		-5.0	0.0	0.0	2.0	0.0
56	FG1412.ZCE	20140310		1334.0					1285.0		-49.0	0.0	0.0	2.0	0.0
57	FG1412.ZCE	20140311	1309.0	1285.0	1309.0	1309.0	1309.0	1309.0	1309.0	24.0	24.0	2.0	5.24	2.0	0.0
58	FG1412.ZCE	20140312		1309.0					1309.0		0.0	0.0	0.0	2.0	0.0
59	FG1412.ZCE	20140313		1309.0					1309.0		0.0	0.0	0.0	2.0	0.0
60	FG1412.ZCE	20140314		1309.0					1309.0		0.0	0.0	0.0	2.0	0.0
61	FG1412.ZCE	20140317	1292.0	1309.0	1292.0	1292.0	1292.0	1292.0	1292.0	-17.0	-17.0	2.0	5.17	2.0	0.0
62	FG1412.ZCE	20140318		1292.0					1292.0		0.0	0.0	0.0	2.0	0.0
63	FG1412.ZCE	20140319		1292.0					1292.0		0.0	0.0	0.0	2.0	0.0
64	FG1412.ZCE	20140320		1292.0					1291.0		-1.0	0.0	0.0	2.0	0.0
65	FG1412.ZCE	20140321		1291.0					1287.0		-4.0	0.0	0.0	2.0	0.0
66	FG1412.ZCE	20140324		1287.0					1276.0		-11.0	0.0	0.0	2.0	0.0
67	FG1412.ZCE	20140325		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
68	FG1412.ZCE	20140326		1276.0					1266.0		-10.0	0.0	0.0	2.0	0.0
69	FG1412.ZCE	20140327		1266.0					1266.0		0.0	0.0	0.0	2.0	0.0
70	FG1412.ZCE	20140328	1266.0	1266.0	1263.0	1281.0	1261.0	1266.0	1271.0	0.0	5.0	114.0	289.68	2.0	0.0
71	FG1412.ZCE	20140331	1286.0	1271.0	1265.0	1297.0	1265.0	1286.0	1283.0	15.0	12.0	36.0	92.34	2.0	0.0
72	FG1412.ZCE	20140401	1278.0	1283.0	1272.0	1293.0	1272.0	1278.0	1281.0	-5.0	-2.0	66.0	169.1	2.0	0.0
73	FG1412.ZCE	20140402	1280.0	1281.0	1280.0	1297.0	1276.0	1280.0	1284.0	-1.0	3.0	52.0	133.57	2.0	0.0
74	FG1412.ZCE	20140403		1284.0					1284.0		0.0	0.0	0.0	2.0	0.0
75	FG1412.ZCE	20140404		1284.0					1284.0		0.0	0.0	0.0	2.0	0.0
76	FG1412.ZCE	20140408		1284.0					1296.0		12.0	0.0	0.0	2.0	0.0
77	FG1412.ZCE	20140409		1296.0					1296.0		0.0	0.0	0.0	2.0	0.0
78	FG1412.ZCE	20140410		1296.0					1296.0		0.0	0.0	0.0	2.0	0.0
79	FG1412.ZCE	20140411		1296.0					1276.0		-20.0	0.0	0.0	2.0	0.0
80	FG1412.ZCE	20140414		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
81	FG1412.ZCE	20140415		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
82	FG1412.ZCE	20140416		1276.0					1280.0		4.0	0.0	0.0	2.0	0.0
83	FG1412.ZCE	20140417		1280.0					1280.0		0.0	0.0	0.0	2.0	0.0
84	FG1412.ZCE	20140418		1280.0					1271.0		-9.0	0.0	0.0	2.0	0.0
85	FG1412.ZCE	20140421	1252.0	1271.0	1235.0	1252.0	1235.0	1252.0	1244.0	-19.0	-27.0	4.0	9.95	2.0	0.0
86	FG1412.ZCE	20140422	1238.0	1244.0	1215.0	1240.0	1215.0	1238.0	1227.0	-6.0	-17.0	106.0	260.14	2.0	0.0
87	FG1412.ZCE	20140423	1240.0	1227.0	1240.0	1240.0	1240.0	1240.0	1240.0	13.0	13.0	2.0	4.96	2.0	0.0
88	FG1412.ZCE	20140424	1235.0	1240.0	1235.0	1235.0	1235.0	1235.0	1235.0	-5.0	-5.0	2.0	4.94	2.0	0.0
89	FG1412.ZCE	20140425		1235.0					1230.0		-5.0	0.0	0.0	2.0	0.0
90	FG1412.ZCE	20140428	1221.0	1230.0	1220.0	1223.0	1220.0	1221.0	1221.0	-9.0	-9.0	24.0	58.61	22.0	20.0
91	FG1412.ZCE	20140429	1250.0	1221.0	1235.0	1250.0	1235.0	1250.0	1240.0	29.0	19.0	18.0	44.64	4.0	-18.0
92	FG1412.ZCE	20140430	1252.0	1240.0	1252.0	1252.0	1252.0	1252.0	1252.0	12.0	12.0	2.0	5.01	4.0	0.0
93	FG1412.ZCE	20140505	1240.0	1252.0	1240.0	1240.0	1240.0	1240.0	1240.0	-12.0	-12.0	2.0	4.96	4.0	0.0
94	FG1412.ZCE	20140506	1237.0	1240.0	1237.0	1237.0	1237.0	1237.0	1237.0	-3.0	-3.0	2.0	4.95	4.0	0.0
95	FG1412.ZCE	20140507		1237.0					1218.0		-19.0	0.0	0.0	4.0	0.0
96	FG1412.ZCE	20140508		1218.0					1216.0		-2.0	0.0	0.0	4.0	0.0
97	FG1412.ZCE	20140509		1216.0					1215.0		-1.0	0.0	0.0	4.0	0.0
98	FG1412.ZCE	20140512	1210.0	1215.0	1210.0	1210.0	1210.0	1210.0	1210.0	-5.0	-5.0	2.0	4.84	6.0	2.0
99	FG1412.ZCE	20140513		1210.0					1204.0		-6.0	0.0	0.0	6.0	0.0
100	FG1412.ZCE	20140514	1211.0	1204.0	1211.0	1211.0	1211.0	1211.0	1211.0	7.0	7.0	2.0	4.84	6.0	0.0
101	FG1412.ZCE	20140515	1198.0	1211.0	1201.0	1201.0	1198.0	1198.0	1200.0	-13.0	-11.0	4.0	9.6	8.0	2.0
102	FG1412.ZCE	20140516		1200.0					1181.0		-19.0	0.0	0.0	8.0	0.0
103	FG1412.ZCE	20140519	1140.0	1181.0	1140.0	1140.0	1140.0	1140.0	1140.0	-41.0	-41.0	4.0	9.12	6.0	-2.0
104	FG1412.ZCE	20140520	1124.0	1140.0	1124.0	1124.0	1124.0	1124.0	1124.0	-16.0	-16.0	2.0	4.5	6.0	0.0
105	FG1412.ZCE	20140521	1142.0	1124.0	1142.0	1142.0	1142.0	1142.0	1142.0	18.0	18.0	2.0	4.57	4.0	-2.0
106	FG1412.ZCE	20140522		1142.0					1142.0		0.0	0.0	0.0	4.0	0.0
107	FG1412.ZCE	20140523		1142.0					1142.0		0.0	0.0	0.0	4.0	0.0
108	FG1412.ZCE	20140526		1142.0					1145.0		3.0	0.0	0.0	4.0	0.0
109	FG1412.ZCE	20140527		1145.0					1145.0		0.0	0.0	0.0	4.0	0.0
110	FG1412.ZCE	20140528		1145.0					1145.0		0.0	0.0	0.0	4.0	0.0
111	FG1412.ZCE	20140529		1145.0					1139.0		-6.0	0.0	0.0	4.0	0.0
112	FG1412.ZCE	20140530		1139.0					1121.0		-18.0	0.0	0.0	4.0	0.0
113	FG1412.ZCE	20140603	1121.0	1121.0	1102.0	1121.0	1102.0	1121.0	1112.0	0.0	-9.0	4.0	8.89	4.0	0.0
114	FG1412.ZCE	20140604		1112.0					1105.0		-7.0	0.0	0.0	4.0	0.0
115	FG1412.ZCE	20140605		1105.0					1105.0		0.0	0.0	0.0	4.0	0.0
116	FG1412.ZCE	20140606		1105.0					1100.0		-5.0	0.0	0.0	4.0	0.0
117	FG1412.ZCE	20140609		1100.0					1078.0		-22.0	0.0	0.0	4.0	0.0
118	FG1412.ZCE	20140610		1078.0					1077.0		-1.0	0.0	0.0	4.0	0.0
119	FG1412.ZCE	20140611		1077.0					1077.0		0.0	0.0	0.0	4.0	0.0
120	FG1412.ZCE	20140612	1069.0	1077.0	1069.0	1069.0	1069.0	1069.0	1069.0	-8.0	-8.0	2.0	4.28	4.0	0.0
121	FG1412.ZCE	20140613		1069.0					1069.0		0.0	0.0	0.0	4.0	0.0
122	FG1412.ZCE	20140616		1069.0					1064.0		-5.0	0.0	0.0	4.0	0.0
123	FG1412.ZCE	20140617	1063.0	1064.0	1035.0	1063.0	1035.0	1063.0	1049.0	-1.0	-15.0	4.0	8.39	4.0	0.0
124	FG1412.ZCE	20140618		1049.0					1049.0		0.0	0.0	0.0	4.0	0.0
125	FG1412.ZCE	20140619		1049.0					1049.0		0.0	0.0	0.0	4.0	0.0
126	FG1412.ZCE	20140620	1046.0	1049.0	1077.0	1077.0	1046.0	1046.0	1062.0	-3.0	13.0	8.0	16.98	4.0	0.0
127	FG1412.ZCE	20140623		1062.0					1062.0		0.0	0.0	0.0	4.0	0.0
128	FG1412.ZCE	20140624	1062.0	1062.0	1078.0	1078.0	1062.0	1062.0	1077.0	0.0	15.0	54.0	116.34	54.0	50.0
129	FG1412.ZCE	20140625		1077.0					1071.0		-6.0	0.0	0.0	54.0	0.0
130	FG1412.ZCE	20140626	1094.0	1071.0	1090.0	1096.0	1084.0	1094.0	1090.0	23.0	19.0	10.0	21.81	60.0	6.0
131	FG1412.ZCE	20140627	1076.0	1090.0	1083.0	1086.0	1076.0	1076.0	1080.0	-14.0	-10.0	10.0	21.6	62.0	2.0
132	FG1412.ZCE	20140630	1069.0	1080.0	1069.0	1069.0	1069.0	1069.0	1069.0	-11.0	-11.0	2.0	4.28	62.0	0.0
133	FG1412.ZCE	20140701		1069.0					1069.0		0.0	0.0	0.0	62.0	0.0
134	FG1412.ZCE	20140702		1069.0					1069.0		0.0	0.0	0.0	62.0	0.0
135	FG1412.ZCE	20140703		1069.0					1077.0		8.0	0.0	0.0	62.0	0.0
136	FG1412.ZCE	20140704		1077.0					1077.0		0.0	0.0	0.0	62.0	0.0
137	FG1412.ZCE	20140707		1077.0					1077.0		0.0	0.0	0.0	62.0	0.0
138	FG1412.ZCE	20140708	1066.0	1077.0	1066.0	1066.0	1066.0	1066.0	1066.0	-11.0	-11.0	2.0	4.26	62.0	0.0
139	FG1412.ZCE	20140709	1030.0	1066.0	1058.0	1058.0	1030.0	1030.0	1036.0	-36.0	-30.0	14.0	29.0	68.0	6.0
140	FG1412.ZCE	20140710	1007.0	1036.0	1024.0	1024.0	1007.0	1007.0	1016.0	-29.0	-20.0	4.0	8.12	66.0	-2.0
141	FG1412.ZCE	20140711	1017.0	1016.0	1021.0	1021.0	1009.0	1017.0	1017.0	1.0	1.0	12.0	24.4	60.0	-6.0
142	FG1412.ZCE	20140714	1003.0	1017.0	1003.0	1003.0	1003.0	1003.0	1003.0	-14.0	-14.0	2.0	4.01	60.0	0.0
143	FG1412.ZCE	20140715	988.0	1003.0	1010.0	1010.0	988.0	988.0	999.0	-15.0	-4.0	4.0	7.99	60.0	0.0
144	FG1412.ZCE	20140716	1011.0	999.0	1011.0	1011.0	1011.0	1011.0	1011.0	12.0	12.0	2.0	4.04	60.0	0.0
145	FG1412.ZCE	20140717	1038.0	1011.0	1010.0	1038.0	1010.0	1038.0	1024.0	27.0	13.0	4.0	8.19	62.0	2.0
146	FG1412.ZCE	20140718		1024.0					1024.0		0.0	0.0	0.0	62.0	0.0
147	FG1412.ZCE	20140721	1034.0	1024.0	1008.0	1034.0	1008.0	1034.0	1021.0	10.0	-3.0	22.0	44.92	64.0	2.0
148	FG1412.ZCE	20140722		1021.0					1028.0		7.0	0.0	0.0	64.0	0.0
149	FG1412.ZCE	20140723	1024.0	1028.0	1023.0	1024.0	1023.0	1024.0	1024.0	-4.0	-4.0	22.0	45.04	72.0	8.0
150	FG1412.ZCE	20140724	1039.0	1024.0	1025.0	1050.0	1022.0	1039.0	1035.0	15.0	11.0	64.0	132.42	96.0	24.0
151	FG1412.ZCE	20140725	1026.0	1035.0	1030.0	1031.0	1023.0	1026.0	1026.0	-9.0	-9.0	48.0	98.5	56.0	-40.0
152	FG1412.ZCE	20140728	1023.0	1026.0	1023.0	1023.0	1023.0	1023.0	1023.0	-3.0	-3.0	2.0	4.09	54.0	-2.0
153	FG1412.ZCE	20140729		1023.0					1043.0		20.0	0.0	0.0	54.0	0.0
154	FG1412.ZCE	20140730		1043.0					1047.0		4.0	0.0	0.0	54.0	0.0
155	FG1412.ZCE	20140731		1047.0					1047.0		0.0	0.0	0.0	54.0	0.0
156	FG1412.ZCE	20140801	1034.0	1047.0	1049.0	1073.0	1034.0	1034.0	1047.0	-13.0	0.0	24.0	50.27	56.0	2.0
157	FG1412.ZCE	20140804	1055.0	1047.0	1055.0	1055.0	1055.0	1055.0	1055.0	8.0	8.0	4.0	8.44	58.0	2.0
158	FG1412.ZCE	20140805	1056.0	1055.0	1064.0	1070.0	1053.0	1056.0	1063.0	1.0	8.0	92.0	195.57	54.0	-4.0
159	FG1412.ZCE	20140806		1063.0					1063.0		0.0	0.0	0.0	54.0	0.0
160	FG1412.ZCE	20140807		1063.0					1063.0		0.0	0.0	0.0	54.0	0.0
161	FG1412.ZCE	20140808		1063.0					1056.0		-7.0	0.0	0.0	54.0	0.0
162	FG1412.ZCE	20140811	1060.0	1056.0	1060.0	1060.0	1060.0	1060.0	1060.0	4.0	4.0	4.0	8.48	54.0	0.0
163	FG1412.ZCE	20140812	1059.0	1060.0	1059.0	1059.0	1059.0	1059.0	1059.0	-1.0	-1.0	8.0	16.94	52.0	-2.0
164	FG1412.ZCE	20140813	1059.0	1059.0	1059.0	1059.0	1059.0	1059.0	1059.0	0.0	0.0	6.0	12.71	52.0	0.0
165	FG1412.ZCE	20140814	1054.0	1059.0	1048.0	1059.0	1041.0	1054.0	1052.0	-5.0	-7.0	20.0	42.08	52.0	0.0
166	FG1412.ZCE	20140815	1055.0	1052.0	1052.0	1055.0	1052.0	1055.0	1054.0	3.0	2.0	4.0	8.43	52.0	0.0
167	FG1412.ZCE	20140818	1076.0	1054.0	1076.0	1076.0	1076.0	1076.0	1076.0	22.0	22.0	2.0	4.3	54.0	2.0
168	FG1412.ZCE	20140819	1080.0	1076.0	1073.0	1081.0	1069.0	1080.0	1072.0	4.0	-4.0	78.0	167.27	48.0	-6.0
169	FG1412.ZCE	20140820	1087.0	1072.0	1087.0	1087.0	1087.0	1087.0	1087.0	15.0	15.0	2.0	4.35	48.0	0.0
170	FG1412.ZCE	20140821	1100.0	1087.0	1087.0	1100.0	1075.0	1100.0	1095.0	13.0	8.0	40.0	87.59	52.0	4.0
171	FG1412.ZCE	20140822	1088.0	1095.0	1091.0	1100.0	1088.0	1088.0	1093.0	-7.0	-2.0	6.0	13.12	50.0	-2.0
172	FG1412.ZCE	20140825		1093.0					1093.0		0.0	0.0	0.0	50.0	0.0
173	FG1412.ZCE	20140826		1093.0					1095.0		2.0	0.0	0.0	50.0	0.0
174	FG1412.ZCE	20140827		1095.0					1095.0		0.0	0.0	0.0	50.0	0.0
175	FG1412.ZCE	20140828	1092.0	1095.0	1091.0	1092.0	1088.0	1092.0	1091.0	-3.0	-4.0	20.0	43.64	38.0	-12.0
176	FG1412.ZCE	20140829	1098.0	1091.0	1082.0	1098.0	1082.0	1098.0	1090.0	7.0	-1.0	4.0	8.72	38.0	0.0
177	FG1412.ZCE	20140901	1048.0	1090.0	1076.0	1088.0	1048.0	1048.0	1066.0	-42.0	-24.0	10.0	21.32	32.0	-6.0
178	FG1412.ZCE	20140902	1053.0	1066.0	1060.0	1060.0	1053.0	1053.0	1057.0	-13.0	-9.0	4.0	8.45	32.0	0.0
179	FG1412.ZCE	20140903	1046.0	1057.0	1062.0	1062.0	1046.0	1046.0	1054.0	-11.0	-3.0	4.0	8.43	30.0	-2.0
180	FG1412.ZCE	20140904	1054.0	1054.0	1054.0	1054.0	1054.0	1054.0	1054.0	0.0	0.0	2.0	4.22	28.0	-2.0
181	FG1412.ZCE	20140905		1054.0					1054.0		0.0	0.0	0.0	28.0	0.0
182	FG1412.ZCE	20140909	1051.0	1054.0	1051.0	1051.0	1033.0	1051.0	1048.0	-3.0	-6.0	14.0	29.33	22.0	-6.0
183	FG1412.ZCE	20140910		1048.0					1048.0		0.0	0.0	0.0	22.0	0.0
184	FG1412.ZCE	20140911	1057.0	1048.0	1036.0	1057.0	1036.0	1057.0	1043.0	9.0	-5.0	6.0	12.52	22.0	0.0
185	FG1412.ZCE	20140912	1064.0	1043.0	1064.0	1064.0	1064.0	1064.0	1064.0	21.0	21.0	2.0	4.26	22.0	0.0
186	FG1412.ZCE	20140915	1075.0	1064.0	1071.0	1079.0	1047.0	1075.0	1070.0	11.0	6.0	16.0	34.24	24.0	2.0
187	FG1412.ZCE	20140916	1082.0	1070.0	1082.0	1082.0	1082.0	1082.0	1082.0	12.0	12.0	2.0	4.33	22.0	-2.0
188	FG1412.ZCE	20140917		1082.0					1082.0		0.0	0.0	0.0	22.0	0.0
189	FG1412.ZCE	20140918		1082.0					1082.0		0.0	0.0	0.0	22.0	0.0
190	FG1412.ZCE	20140919	1062.0	1082.0	1065.0	1065.0	1062.0	1062.0	1064.0	-20.0	-18.0	4.0	8.51	22.0	0.0
191	FG1412.ZCE	20140922	1046.0	1064.0	1046.0	1057.0	1046.0	1046.0	1050.0	-18.0	-14.0	6.0	12.6	24.0	2.0
192	FG1412.ZCE	20140923	1089.0	1050.0	1083.0	1089.0	1083.0	1089.0	1087.0	39.0	37.0	10.0	21.74	22.0	-2.0
193	FG1412.ZCE	20140924		1087.0					1087.0		0.0	0.0	0.0	22.0	0.0
194	FG1412.ZCE	20140925	1054.0	1087.0	1054.0	1054.0	1054.0	1054.0	1054.0	-33.0	-33.0	4.0	8.43	22.0	0.0
195	FG1412.ZCE	20140926	1039.0	1054.0	1089.0	1089.0	1015.0	1039.0	1045.0	-15.0	-9.0	10.0	20.9	24.0	2.0
196	FG1412.ZCE	20140929		1045.0					1045.0		0.0	0.0	0.0	24.0	0.0
197	FG1412.ZCE	20140930		1045.0					1045.0		0.0	0.0	0.0	24.0	0.0
198	FG1412.ZCE	20141008		1045.0					1045.0		0.0	0.0	0.0	24.0	0.0
199	FG1412.ZCE	20141009	1052.0	1045.0	1052.0	1052.0	1052.0	1052.0	1052.0	7.0	7.0	2.0	4.21	24.0	0.0
200	FG1412.ZCE	20141010		1052.0					1052.0		0.0	0.0	0.0	24.0	0.0
201	FG1412.ZCE	20141013	1079.0	1052.0	1044.0	1088.0	1030.0	1079.0	1057.0	27.0	5.0	470.0	993.21	148.0	124.0
202	FG1412.ZCE	20141014	1087.0	1057.0	1058.0	1088.0	1058.0	1087.0	1082.0	30.0	25.0	52.0	112.49	138.0	-10.0
203	FG1412.ZCE	20141015	1090.0	1082.0	1089.0	1090.0	1080.0	1090.0	1085.0	8.0	3.0	32.0	69.42	124.0	-14.0
204	FG1412.ZCE	20141016		1085.0					1085.0		0.0	0.0	0.0	124.0	0.0
205	FG1412.ZCE	20141017	1063.0	1085.0	1083.0	1087.0	1063.0	1063.0	1074.0	-22.0	-11.0	8.0	17.18	122.0	-2.0
206	FG1412.ZCE	20141020	1082.0	1074.0	1082.0	1082.0	1082.0	1082.0	1082.0	8.0	8.0	8.0	17.31	114.0	-8.0
207	FG1412.ZCE	20141021		1082.0					1082.0		0.0	0.0	0.0	114.0	0.0
208	FG1412.ZCE	20141022	1089.0	1082.0	1089.0	1090.0	1089.0	1089.0	1089.0	7.0	7.0	6.0	13.0	116.0	2.0
209	FG1412.ZCE	20141023	1076.0	1089.0	1075.0	1076.0	1075.0	1076.0	1076.0	-13.0	-13.0	4.0	8.6	114.0	-2.0
210	FG1412.ZCE	20141024	1089.0	1076.0	1086.0	1089.0	1086.0	1089.0	1087.0	13.0	11.0	8.0	17.39	108.0	-6.0
211	FG1412.ZCE	20141027		1087.0					1080.0		-7.0	0.0	0.0	108.0	0.0
212	FG1412.ZCE	20141028	1075.0	1080.0	1074.0	1075.0	1071.0	1075.0	1074.0	-5.0	-6.0	14.0	30.07	94.0	-14.0
213	FG1412.ZCE	20141029	1074.0	1074.0	1073.0	1074.0	1073.0	1074.0	1074.0	0.0	0.0	6.0	12.88	96.0	2.0
214	FG1412.ZCE	20141030	1076.0	1074.0	1083.0	1089.0	1076.0	1076.0	1084.0	2.0	10.0	24.0	52.03	86.0	-10.0
215	FG1412.ZCE	20141031	1081.0	1084.0	1081.0	1081.0	1081.0	1081.0	1081.0	-3.0	-3.0	6.0	12.97	80.0	-6.0
216	FG1412.ZCE	20141103	1080.0	1081.0	1083.0	1083.0	1080.0	1080.0	1082.0	-1.0	1.0	44.0	95.21	84.0	4.0
217	FG1412.ZCE	20141104	1078.0	1082.0	1081.0	1081.0	1078.0	1078.0	1080.0	-4.0	-2.0	4.0	8.64	82.0	-2.0
218	FG1412.ZCE	20141105	1051.0	1080.0	1051.0	1051.0	1051.0	1051.0	1051.0	-29.0	-29.0	2.0	4.2	80.0	-2.0
219	FG1412.ZCE	20141106	1076.0	1051.0	1015.0	1076.0	1015.0	1076.0	1046.0	25.0	-5.0	4.0	8.36	80.0	0.0
220	FG1412.ZCE	20141107	1052.0	1046.0	1088.0	1088.0	1052.0	1052.0	1074.0	6.0	28.0	10.0	21.48	80.0	0.0
221	FG1412.ZCE	20141110	1074.0	1074.0	1115.0	1115.0	1074.0	1074.0	1095.0	0.0	21.0	4.0	8.76	78.0	-2.0
222	FG1412.ZCE	20141111		1095.0					1095.0		0.0	0.0	0.0	78.0	0.0
223	FG1412.ZCE	20141112	1085.0	1095.0	1086.0	1086.0	1085.0	1085.0	1086.0	-10.0	-9.0	4.0	8.68	78.0	0.0
224	FG1412.ZCE	20141113		1086.0					1086.0		0.0	0.0	0.0	78.0	0.0
225	FG1412.ZCE	20141114	1080.0	1086.0	1129.0	1129.0	1080.0	1080.0	1101.0	-6.0	15.0	6.0	13.22	78.0	0.0
226	FG1412.ZCE	20141117		1101.0					1101.0		0.0	0.0	0.0	78.0	0.0
227	FG1412.ZCE	20141118	1101.0	1101.0	1101.0	1101.0	1101.0	1101.0	1101.0	0.0	0.0	2.0	4.4	76.0	-2.0
228	FG1412.ZCE	20141119	1109.0	1101.0	1109.0	1109.0	1109.0	1109.0	1109.0	8.0	8.0	4.0	8.87	72.0	-4.0
229	FG1412.ZCE	20141120	1078.0	1109.0	1100.0	1100.0	1078.0	1078.0	1089.0	-31.0	-20.0	8.0	17.42	72.0	0.0
230	FG1412.ZCE	20141121	1109.0	1089.0	1109.0	1109.0	1109.0	1109.0	1109.0	20.0	20.0	2.0	4.44	70.0	-2.0
231	FG1412.ZCE	20141124	1109.0	1109.0	1102.0	1109.0	1098.0	1109.0	1101.0	0.0	-8.0	10.0	22.03	68.0	-2.0
232	FG1412.ZCE	20141125	1085.0	1101.0	1095.0	1095.0	1085.0	1085.0	1089.0	-16.0	-12.0	8.0	17.42	60.0	-8.0
233	FG1412.ZCE	20141126		1089.0					1089.0		0.0	0.0	0.0	60.0	0.0
234	FG1412.ZCE	20141127	1110.0	1089.0	1110.0	1110.0	1110.0	1110.0	1110.0	21.0	21.0	10.0	22.2	50.0	-10.0
235	FG1412.ZCE	20141128	1153.0	1110.0	1080.0	1153.0	1080.0	1153.0	1092.0	43.0	-18.0	36.0	78.64	14.0	-36.0
236	FG1412.ZCE	20141201	1136.0	1092.0	1136.0	1136.0	1136.0	1136.0	1136.0	44.0	44.0	4.0	9.09	14.0	0.0
237	FG1412.ZCE	20141202		1136.0					1136.0		0.0	0.0	0.0	14.0	0.0
238	FG1412.ZCE	20141203		1136.0					1136.0		0.0	0.0	0.0	14.0	0.0
239	FG1412.ZCE	20141204		1136.0					1136.0		0.0	0.0	0.0	14.0	0.0
240	FG1412.ZCE	20141205		1136.0					1136.0		0.0	0.0	0.0	14.0	0.0
241	FG1412.ZCE	20141208		1136.0					1136.0		0.0	0.0	0.0	14.0	0.0
242	FG1412.ZCE	20141209	1090.0	1136.0	1090.0	1090.0	1090.0	1090.0	1090.0	-46.0	-46.0	14.0	30.52	0.0	-14.0
243	FG1412.ZCE	20141210		1090.0					1090.0		0.0	0.0	0.0	0.0	0.0
244	FG1412.ZCE	20141211		1090.0					1090.0		0.0	0.0	0.0	0.0	0.0
245	FG1412.ZCE	20141212		1090.0					1090.0		0.0	0.0	0.0	0.0	0.0