finance-talk/data/FG/FG1410.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	FG1410.ZCE	20131022		1383.0					1383.0		0.0	0.0	0.0	0.0	0.0
3	FG1410.ZCE	20131023		1383.0					1383.0		0.0	0.0	0.0	0.0	0.0
4	FG1410.ZCE	20131024		1383.0					1383.0		0.0	0.0	0.0	0.0	0.0
5	FG1410.ZCE	20131025		1383.0					1374.0		-9.0	0.0	0.0	0.0	0.0
6	FG1410.ZCE	20131028		1374.0					1374.0		0.0	0.0	0.0	0.0	0.0
7	FG1410.ZCE	20131029	1363.0	1374.0	1363.0	1363.0	1363.0	1363.0	1363.0	-11.0	-11.0	2.0	5.45	2.0	2.0
8	FG1410.ZCE	20131030		1363.0					1376.0		13.0	0.0	0.0	2.0	0.0
9	FG1410.ZCE	20131031	1389.0	1376.0	1387.0	1389.0	1387.0	1389.0	1388.0	13.0	12.0	4.0	11.1	2.0	0.0
10	FG1410.ZCE	20131101	1400.0	1388.0	1400.0	1400.0	1400.0	1400.0	1400.0	12.0	12.0	2.0	5.6	4.0	2.0
11	FG1410.ZCE	20131104		1400.0					1400.0		0.0	0.0	0.0	4.0	0.0
12	FG1410.ZCE	20131105		1400.0					1400.0		0.0	0.0	0.0	4.0	0.0
13	FG1410.ZCE	20131106		1400.0					1400.0		0.0	0.0	0.0	4.0	0.0
14	FG1410.ZCE	20131107		1400.0					1400.0		0.0	0.0	0.0	4.0	0.0
15	FG1410.ZCE	20131108	1391.0	1400.0	1391.0	1391.0	1391.0	1391.0	1391.0	-9.0	-9.0	2.0	5.56	6.0	2.0
16	FG1410.ZCE	20131111		1391.0					1391.0		0.0	0.0	0.0	6.0	0.0
17	FG1410.ZCE	20131112		1391.0					1391.0		0.0	0.0	0.0	6.0	0.0
18	FG1410.ZCE	20131113		1391.0					1390.0		-1.0	0.0	0.0	6.0	0.0
19	FG1410.ZCE	20131114		1390.0					1390.0		0.0	0.0	0.0	6.0	0.0
20	FG1410.ZCE	20131115		1390.0					1390.0		0.0	0.0	0.0	6.0	0.0
21	FG1410.ZCE	20131118	1381.0	1390.0	1381.0	1381.0	1381.0	1381.0	1381.0	-9.0	-9.0	2.0	5.52	6.0	0.0
22	FG1410.ZCE	20131119	1382.0	1381.0	1382.0	1382.0	1382.0	1382.0	1382.0	1.0	1.0	2.0	5.53	6.0	0.0
23	FG1410.ZCE	20131120	1401.0	1382.0	1401.0	1401.0	1401.0	1401.0	1401.0	19.0	19.0	2.0	5.6	6.0	0.0
24	FG1410.ZCE	20131121		1401.0					1394.0		-7.0	0.0	0.0	6.0	0.0
25	FG1410.ZCE	20131122		1394.0					1394.0		0.0	0.0	0.0	6.0	0.0
26	FG1410.ZCE	20131125		1394.0					1394.0		0.0	0.0	0.0	6.0	0.0
27	FG1410.ZCE	20131126		1394.0					1394.0		0.0	0.0	0.0	6.0	0.0
28	FG1410.ZCE	20131127	1411.0	1394.0	1387.0	1411.0	1387.0	1411.0	1399.0	17.0	5.0	4.0	11.19	6.0	0.0
29	FG1410.ZCE	20131128	1398.0	1399.0	1399.0	1399.0	1398.0	1398.0	1399.0	-1.0	0.0	4.0	11.19	6.0	0.0
30	FG1410.ZCE	20131129		1399.0					1399.0		0.0	0.0	0.0	6.0	0.0
31	FG1410.ZCE	20131202		1399.0					1399.0		0.0	0.0	0.0	6.0	0.0
32	FG1410.ZCE	20131203		1399.0					1399.0		0.0	0.0	0.0	6.0	0.0
33	FG1410.ZCE	20131204		1399.0					1399.0		0.0	0.0	0.0	6.0	0.0
34	FG1410.ZCE	20131205		1399.0					1399.0		0.0	0.0	0.0	6.0	0.0
35	FG1410.ZCE	20131206		1399.0					1399.0		0.0	0.0	0.0	6.0	0.0
36	FG1410.ZCE	20131209	1409.0	1399.0	1396.0	1409.0	1396.0	1409.0	1401.0	10.0	2.0	16.0	44.84	8.0	2.0
37	FG1410.ZCE	20131210		1401.0					1401.0		0.0	0.0	0.0	8.0	0.0
38	FG1410.ZCE	20131211		1401.0					1401.0		0.0	0.0	0.0	8.0	0.0
39	FG1410.ZCE	20131212	1436.0	1401.0	1437.0	1437.0	1433.0	1436.0	1435.0	35.0	34.0	12.0	34.45	12.0	4.0
40	FG1410.ZCE	20131213	1428.0	1435.0	1428.0	1428.0	1428.0	1428.0	1428.0	-7.0	-7.0	2.0	5.71	10.0	-2.0
41	FG1410.ZCE	20131216	1417.0	1428.0	1417.0	1417.0	1417.0	1417.0	1417.0	-11.0	-11.0	2.0	5.67	8.0	-2.0
42	FG1410.ZCE	20131217		1417.0					1417.0		0.0	0.0	0.0	8.0	0.0
43	FG1410.ZCE	20131218		1417.0					1417.0		0.0	0.0	0.0	8.0	0.0
44	FG1410.ZCE	20131219	1420.0	1417.0	1418.0	1420.0	1418.0	1420.0	1419.0	3.0	2.0	4.0	11.35	8.0	0.0
45	FG1410.ZCE	20131220		1419.0					1413.0		-6.0	0.0	0.0	8.0	0.0
46	FG1410.ZCE	20131223		1413.0					1407.0		-6.0	0.0	0.0	8.0	0.0
47	FG1410.ZCE	20131224	1408.0	1407.0	1408.0	1408.0	1408.0	1408.0	1408.0	1.0	1.0	2.0	5.63	8.0	0.0
48	FG1410.ZCE	20131225	1410.0	1408.0	1410.0	1410.0	1410.0	1410.0	1410.0	2.0	2.0	2.0	5.64	8.0	0.0
49	FG1410.ZCE	20131226		1410.0					1410.0		0.0	0.0	0.0	8.0	0.0
50	FG1410.ZCE	20131227		1410.0					1410.0		0.0	0.0	0.0	8.0	0.0
51	FG1410.ZCE	20131230		1410.0					1410.0		0.0	0.0	0.0	8.0	0.0
52	FG1410.ZCE	20131231	1405.0	1410.0	1405.0	1405.0	1405.0	1405.0	1405.0	-5.0	-5.0	2.0	5.62	6.0	-2.0
53	FG1410.ZCE	20140102	1378.0	1405.0	1379.0	1379.0	1378.0	1378.0	1379.0	-27.0	-26.0	4.0	11.03	4.0	-2.0
54	FG1410.ZCE	20140103		1379.0					1379.0		0.0	0.0	0.0	4.0	0.0
55	FG1410.ZCE	20140106		1379.0					1348.0		-31.0	0.0	0.0	4.0	0.0
56	FG1410.ZCE	20140107		1348.0					1324.0		-24.0	0.0	0.0	4.0	0.0
57	FG1410.ZCE	20140108	1307.0	1324.0	1307.0	1307.0	1307.0	1307.0	1307.0	-17.0	-17.0	2.0	5.23	2.0	-2.0
58	FG1410.ZCE	20140109	1329.0	1307.0	1315.0	1329.0	1315.0	1329.0	1322.0	22.0	15.0	4.0	10.58	2.0	0.0
59	FG1410.ZCE	20140110		1322.0					1322.0		0.0	0.0	0.0	2.0	0.0
60	FG1410.ZCE	20140113		1322.0					1322.0		0.0	0.0	0.0	2.0	0.0
61	FG1410.ZCE	20140114		1322.0					1330.0		8.0	0.0	0.0	2.0	0.0
62	FG1410.ZCE	20140115		1330.0					1335.0		5.0	0.0	0.0	2.0	0.0
63	FG1410.ZCE	20140116	1335.0	1335.0	1350.0	1350.0	1335.0	1335.0	1342.0	0.0	7.0	12.0	32.2	0.0	-2.0
64	FG1410.ZCE	20140117		1342.0					1339.0		-3.0	0.0	0.0	0.0	0.0
65	FG1410.ZCE	20140120		1339.0					1335.0		-4.0	0.0	0.0	0.0	0.0
66	FG1410.ZCE	20140121	1292.0	1335.0	1292.0	1292.0	1292.0	1292.0	1292.0	-43.0	-43.0	2.0	5.17	2.0	2.0
67	FG1410.ZCE	20140122	1295.0	1292.0	1295.0	1295.0	1295.0	1295.0	1295.0	3.0	3.0	2.0	5.18	2.0	0.0
68	FG1410.ZCE	20140123	1322.0	1295.0	1329.0	1329.0	1322.0	1322.0	1326.0	27.0	31.0	4.0	10.6	2.0	0.0
69	FG1410.ZCE	20140124		1326.0					1350.0		24.0	0.0	0.0	2.0	0.0
70	FG1410.ZCE	20140127		1350.0					1356.0		6.0	0.0	0.0	2.0	0.0
71	FG1410.ZCE	20140128		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
72	FG1410.ZCE	20140129		1356.0					1366.0		10.0	0.0	0.0	2.0	0.0
73	FG1410.ZCE	20140130		1366.0					1379.0		13.0	0.0	0.0	2.0	0.0
74	FG1410.ZCE	20140207		1379.0					1374.0		-5.0	0.0	0.0	2.0	0.0
75	FG1410.ZCE	20140210		1374.0					1374.0		0.0	0.0	0.0	2.0	0.0
76	FG1410.ZCE	20140211		1374.0					1374.0		0.0	0.0	0.0	2.0	0.0
77	FG1410.ZCE	20140212		1374.0					1385.0		11.0	0.0	0.0	2.0	0.0
78	FG1410.ZCE	20140213		1385.0					1385.0		0.0	0.0	0.0	2.0	0.0
79	FG1410.ZCE	20140214		1385.0					1385.0		0.0	0.0	0.0	2.0	0.0
80	FG1410.ZCE	20140217		1385.0					1387.0		2.0	0.0	0.0	2.0	0.0
81	FG1410.ZCE	20140218		1387.0					1387.0		0.0	0.0	0.0	2.0	0.0
82	FG1410.ZCE	20140219		1387.0					1387.0		0.0	0.0	0.0	2.0	0.0
83	FG1410.ZCE	20140220		1387.0					1387.0		0.0	0.0	0.0	2.0	0.0
84	FG1410.ZCE	20140221		1387.0					1387.0		0.0	0.0	0.0	2.0	0.0
85	FG1410.ZCE	20140224		1387.0					1360.0		-27.0	0.0	0.0	2.0	0.0
86	FG1410.ZCE	20140225		1360.0					1351.0		-9.0	0.0	0.0	2.0	0.0
87	FG1410.ZCE	20140226	1353.0	1351.0	1323.0	1353.0	1323.0	1353.0	1338.0	2.0	-13.0	4.0	10.7	2.0	0.0
88	FG1410.ZCE	20140227		1338.0					1329.0		-9.0	0.0	0.0	2.0	0.0
89	FG1410.ZCE	20140228	1335.0	1329.0	1335.0	1335.0	1335.0	1335.0	1335.0	6.0	6.0	2.0	5.34	2.0	0.0
90	FG1410.ZCE	20140303		1335.0					1326.0		-9.0	0.0	0.0	2.0	0.0
91	FG1410.ZCE	20140304		1326.0					1325.0		-1.0	0.0	0.0	2.0	0.0
92	FG1410.ZCE	20140305		1325.0					1325.0		0.0	0.0	0.0	2.0	0.0
93	FG1410.ZCE	20140306		1325.0					1325.0		0.0	0.0	0.0	2.0	0.0
94	FG1410.ZCE	20140307		1325.0					1322.0		-3.0	0.0	0.0	2.0	0.0
95	FG1410.ZCE	20140310	1270.0	1322.0	1274.0	1274.0	1270.0	1270.0	1272.0	-52.0	-50.0	4.0	10.18	4.0	2.0
96	FG1410.ZCE	20140311	1287.0	1272.0	1296.0	1303.0	1280.0	1287.0	1293.0	15.0	21.0	26.0	67.24	14.0	10.0
97	FG1410.ZCE	20140312		1293.0					1293.0		0.0	0.0	0.0	14.0	0.0
98	FG1410.ZCE	20140313		1293.0					1295.0		2.0	0.0	0.0	14.0	0.0
99	FG1410.ZCE	20140314		1295.0					1295.0		0.0	0.0	0.0	14.0	0.0
100	FG1410.ZCE	20140317		1295.0					1282.0		-13.0	0.0	0.0	14.0	0.0
101	FG1410.ZCE	20140318		1282.0					1281.0		-1.0	0.0	0.0	14.0	0.0
102	FG1410.ZCE	20140319	1277.0	1281.0	1277.0	1277.0	1277.0	1277.0	1277.0	-4.0	-4.0	2.0	5.11	14.0	0.0
103	FG1410.ZCE	20140320	1276.0	1277.0	1276.0	1276.0	1276.0	1276.0	1276.0	-1.0	-1.0	2.0	5.1	14.0	0.0
104	FG1410.ZCE	20140321	1272.0	1276.0	1268.0	1278.0	1268.0	1272.0	1274.0	-4.0	-2.0	14.0	35.68	16.0	2.0
105	FG1410.ZCE	20140324	1246.0	1274.0	1241.0	1246.0	1241.0	1246.0	1243.0	-28.0	-31.0	16.0	39.78	12.0	-4.0
106	FG1410.ZCE	20140325		1243.0					1263.0		20.0	0.0	0.0	12.0	0.0
107	FG1410.ZCE	20140326		1263.0					1244.0		-19.0	0.0	0.0	12.0	0.0
108	FG1410.ZCE	20140327		1244.0					1244.0		0.0	0.0	0.0	12.0	0.0
109	FG1410.ZCE	20140328	1255.0	1244.0	1252.0	1256.0	1249.0	1255.0	1253.0	11.0	9.0	20.0	50.1	12.0	0.0
110	FG1410.ZCE	20140331	1263.0	1253.0	1271.0	1276.0	1263.0	1263.0	1269.0	10.0	16.0	8.0	20.3	10.0	-2.0
111	FG1410.ZCE	20140401	1275.0	1269.0	1272.0	1275.0	1272.0	1275.0	1274.0	6.0	5.0	4.0	10.19	8.0	-2.0
112	FG1410.ZCE	20140402	1260.0	1274.0	1268.0	1268.0	1256.0	1260.0	1261.0	-14.0	-13.0	6.0	15.14	6.0	-2.0
113	FG1410.ZCE	20140403		1261.0					1261.0		0.0	0.0	0.0	6.0	0.0
114	FG1410.ZCE	20140404		1261.0					1261.0		0.0	0.0	0.0	6.0	0.0
115	FG1410.ZCE	20140408		1261.0					1284.0		23.0	0.0	0.0	6.0	0.0
116	FG1410.ZCE	20140409	1287.0	1284.0	1292.0	1292.0	1283.0	1287.0	1287.0	3.0	3.0	28.0	72.1	10.0	4.0
117	FG1410.ZCE	20140410	1282.0	1287.0	1282.0	1282.0	1282.0	1282.0	1282.0	-5.0	-5.0	2.0	5.13	10.0	0.0
118	FG1410.ZCE	20140411	1267.0	1282.0	1277.0	1277.0	1267.0	1267.0	1268.0	-15.0	-14.0	18.0	45.66	10.0	0.0
119	FG1410.ZCE	20140414	1266.0	1268.0	1264.0	1266.0	1264.0	1266.0	1265.0	-2.0	-3.0	4.0	10.12	10.0	0.0
120	FG1410.ZCE	20140415		1265.0					1265.0		0.0	0.0	0.0	10.0	0.0
121	FG1410.ZCE	20140416	1273.0	1265.0	1266.0	1273.0	1266.0	1273.0	1269.0	8.0	4.0	6.0	15.23	10.0	0.0
122	FG1410.ZCE	20140417	1264.0	1269.0	1270.0	1270.0	1264.0	1264.0	1267.0	-5.0	-2.0	4.0	10.14	10.0	0.0
123	FG1410.ZCE	20140418	1249.0	1267.0	1262.0	1262.0	1245.0	1249.0	1252.0	-18.0	-15.0	6.0	15.02	8.0	-2.0
124	FG1410.ZCE	20140421	1235.0	1252.0	1236.0	1246.0	1235.0	1235.0	1239.0	-17.0	-13.0	10.0	24.78	10.0	2.0
125	FG1410.ZCE	20140422	1222.0	1239.0	1208.0	1222.0	1208.0	1222.0	1214.0	-17.0	-25.0	10.0	24.28	8.0	-2.0
126	FG1410.ZCE	20140423		1214.0					1225.0		11.0	0.0	0.0	8.0	0.0
127	FG1410.ZCE	20140424	1231.0	1225.0	1244.0	1244.0	1230.0	1231.0	1239.0	6.0	14.0	66.0	163.6	28.0	20.0
128	FG1410.ZCE	20140425	1230.0	1239.0	1230.0	1230.0	1230.0	1230.0	1230.0	-9.0	-9.0	4.0	9.84	28.0	0.0
129	FG1410.ZCE	20140428	1217.0	1230.0	1223.0	1223.0	1217.0	1217.0	1218.0	-13.0	-12.0	22.0	53.6	6.0	-22.0
130	FG1410.ZCE	20140429		1218.0					1236.0		18.0	0.0	0.0	6.0	0.0
131	FG1410.ZCE	20140430		1236.0					1232.0		-4.0	0.0	0.0	6.0	0.0
132	FG1410.ZCE	20140505	1242.0	1232.0	1240.0	1242.0	1240.0	1242.0	1241.0	10.0	9.0	6.0	14.89	10.0	4.0
133	FG1410.ZCE	20140506		1241.0					1229.0		-12.0	0.0	0.0	10.0	0.0
134	FG1410.ZCE	20140507		1229.0					1217.0		-12.0	0.0	0.0	10.0	0.0
135	FG1410.ZCE	20140508	1207.0	1217.0	1207.0	1207.0	1207.0	1207.0	1207.0	-10.0	-10.0	2.0	4.83	8.0	-2.0
136	FG1410.ZCE	20140509	1211.0	1207.0	1224.0	1224.0	1211.0	1211.0	1218.0	4.0	11.0	4.0	9.74	8.0	0.0
137	FG1410.ZCE	20140512	1214.0	1218.0	1217.0	1217.0	1214.0	1214.0	1216.0	-4.0	-2.0	4.0	9.72	8.0	0.0
138	FG1410.ZCE	20140513		1216.0					1216.0		0.0	0.0	0.0	8.0	0.0
139	FG1410.ZCE	20140514	1209.0	1216.0	1209.0	1209.0	1209.0	1209.0	1209.0	-7.0	-7.0	2.0	4.84	6.0	-2.0
140	FG1410.ZCE	20140515		1209.0					1207.0		-2.0	0.0	0.0	6.0	0.0
141	FG1410.ZCE	20140516		1207.0					1185.0		-22.0	0.0	0.0	6.0	0.0
142	FG1410.ZCE	20140519		1185.0					1183.0		-2.0	0.0	0.0	6.0	0.0
143	FG1410.ZCE	20140520		1183.0					1155.0		-28.0	0.0	0.0	6.0	0.0
144	FG1410.ZCE	20140521		1155.0					1155.0		0.0	0.0	0.0	6.0	0.0
145	FG1410.ZCE	20140522		1155.0					1155.0		0.0	0.0	0.0	6.0	0.0
146	FG1410.ZCE	20140523		1155.0					1155.0		0.0	0.0	0.0	6.0	0.0
147	FG1410.ZCE	20140526		1155.0					1155.0		0.0	0.0	0.0	6.0	0.0
148	FG1410.ZCE	20140527	1147.0	1155.0	1159.0	1159.0	1147.0	1147.0	1157.0	-8.0	2.0	42.0	97.23	46.0	40.0
149	FG1410.ZCE	20140528		1157.0					1139.0		-18.0	0.0	0.0	46.0	0.0
150	FG1410.ZCE	20140529	1124.0	1139.0	1143.0	1144.0	1118.0	1124.0	1135.0	-15.0	-4.0	28.0	63.56	46.0	0.0
151	FG1410.ZCE	20140530		1135.0					1123.0		-12.0	0.0	0.0	46.0	0.0
152	FG1410.ZCE	20140603	1108.0	1123.0	1107.0	1108.0	1087.0	1108.0	1101.0	-15.0	-22.0	6.0	13.21	48.0	2.0
153	FG1410.ZCE	20140604	1102.0	1101.0	1095.0	1106.0	1083.0	1102.0	1099.0	1.0	-2.0	26.0	57.16	60.0	12.0
154	FG1410.ZCE	20140605	1079.0	1099.0	1100.0	1107.0	1079.0	1079.0	1094.0	-20.0	-5.0	94.0	205.64	72.0	12.0
155	FG1410.ZCE	20140606	1097.0	1094.0	1097.0	1097.0	1097.0	1097.0	1097.0	3.0	3.0	2.0	4.39	70.0	-2.0
156	FG1410.ZCE	20140609		1097.0					1073.0		-24.0	0.0	0.0	70.0	0.0
157	FG1410.ZCE	20140610	1070.0	1073.0	1072.0	1072.0	1070.0	1070.0	1070.0	-3.0	-3.0	20.0	42.81	70.0	0.0
158	FG1410.ZCE	20140611		1070.0					1065.0		-5.0	0.0	0.0	70.0	0.0
159	FG1410.ZCE	20140612		1065.0					1065.0		0.0	0.0	0.0	70.0	0.0
160	FG1410.ZCE	20140613		1065.0					1065.0		0.0	0.0	0.0	70.0	0.0
161	FG1410.ZCE	20140616	1044.0	1065.0	1054.0	1068.0	1032.0	1044.0	1049.0	-21.0	-16.0	20.0	41.97	68.0	-2.0
162	FG1410.ZCE	20140617	1045.0	1049.0	1054.0	1054.0	1045.0	1045.0	1051.0	-4.0	2.0	6.0	12.61	68.0	0.0
163	FG1410.ZCE	20140618	1045.0	1051.0	1049.0	1049.0	1045.0	1045.0	1047.0	-6.0	-4.0	6.0	12.56	68.0	0.0
164	FG1410.ZCE	20140619	1050.0	1047.0	1050.0	1050.0	1050.0	1050.0	1050.0	3.0	3.0	10.0	21.0	68.0	0.0
165	FG1410.ZCE	20140620	1041.0	1050.0	1034.0	1050.0	1033.0	1041.0	1043.0	-9.0	-7.0	28.0	58.4	68.0	0.0
166	FG1410.ZCE	20140623	1058.0	1043.0	1077.0	1077.0	1050.0	1058.0	1061.0	15.0	18.0	12.0	25.47	68.0	0.0
167	FG1410.ZCE	20140624	1051.0	1061.0	1066.0	1076.0	1047.0	1051.0	1053.0	-10.0	-8.0	20.0	42.12	66.0	-2.0
168	FG1410.ZCE	20140625	1055.0	1053.0	1050.0	1060.0	1042.0	1055.0	1054.0	2.0	1.0	12.0	25.28	66.0	0.0
169	FG1410.ZCE	20140626	1072.0	1054.0	1045.0	1090.0	1045.0	1072.0	1072.0	18.0	18.0	18.0	38.58	64.0	-2.0
170	FG1410.ZCE	20140627	1066.0	1072.0	1079.0	1080.0	1057.0	1066.0	1072.0	-6.0	0.0	14.0	30.01	66.0	2.0
171	FG1410.ZCE	20140630	1049.0	1072.0	1033.0	1049.0	1033.0	1049.0	1041.0	-23.0	-31.0	4.0	8.33	66.0	0.0
172	FG1410.ZCE	20140701	1050.0	1041.0	1075.0	1075.0	1049.0	1050.0	1060.0	9.0	19.0	18.0	38.17	68.0	2.0
173	FG1410.ZCE	20140702	1056.0	1060.0	1056.0	1056.0	1056.0	1056.0	1056.0	-4.0	-4.0	2.0	4.22	68.0	0.0
174	FG1410.ZCE	20140703	1062.0	1056.0	1078.0	1078.0	1062.0	1062.0	1070.0	6.0	14.0	4.0	8.56	66.0	-2.0
175	FG1410.ZCE	20140704	1060.0	1070.0	1060.0	1060.0	1060.0	1060.0	1060.0	-10.0	-10.0	2.0	4.24	64.0	-2.0
176	FG1410.ZCE	20140707	1040.0	1060.0	1040.0	1040.0	1040.0	1040.0	1040.0	-20.0	-20.0	2.0	4.16	64.0	0.0
177	FG1410.ZCE	20140708	1050.0	1040.0	1050.0	1050.0	1050.0	1050.0	1050.0	10.0	10.0	2.0	4.2	64.0	0.0
178	FG1410.ZCE	20140709	1017.0	1050.0	1050.0	1050.0	1017.0	1017.0	1026.0	-33.0	-24.0	14.0	28.72	66.0	2.0
179	FG1410.ZCE	20140710	989.0	1026.0	1002.0	1013.0	986.0	989.0	997.0	-37.0	-29.0	72.0	143.6	66.0	0.0
180	FG1410.ZCE	20140711	990.0	997.0	985.0	995.0	979.0	990.0	990.0	-7.0	-7.0	20.0	39.6	66.0	0.0
181	FG1410.ZCE	20140714	985.0	990.0	1020.0	1020.0	985.0	985.0	1000.0	-5.0	10.0	8.0	16.0	68.0	2.0
182	FG1410.ZCE	20140715	997.0	1000.0	987.0	997.0	985.0	997.0	989.0	-3.0	-11.0	14.0	27.7	74.0	6.0
183	FG1410.ZCE	20140716	1003.0	989.0	994.0	1003.0	988.0	1003.0	999.0	14.0	10.0	14.0	27.98	78.0	4.0
184	FG1410.ZCE	20140717	1017.0	999.0	1022.0	1022.0	1004.0	1017.0	1006.0	18.0	7.0	50.0	100.63	46.0	-32.0
185	FG1410.ZCE	20140718	1007.0	1006.0	1005.0	1012.0	994.0	1007.0	1007.0	1.0	1.0	58.0	116.87	60.0	14.0
186	FG1410.ZCE	20140721	1026.0	1007.0	1009.0	1037.0	1009.0	1026.0	1028.0	19.0	21.0	32.0	65.8	48.0	-12.0
187	FG1410.ZCE	20140722	1017.0	1028.0	1024.0	1024.0	1016.0	1017.0	1021.0	-11.0	-7.0	14.0	28.58	50.0	2.0
188	FG1410.ZCE	20140723	1011.0	1021.0	1012.0	1015.0	1011.0	1011.0	1014.0	-10.0	-7.0	28.0	56.76	40.0	-10.0
189	FG1410.ZCE	20140724	1016.0	1014.0	1014.0	1016.0	1014.0	1016.0	1015.0	2.0	1.0	4.0	8.12	36.0	-4.0
190	FG1410.ZCE	20140725	993.0	1015.0	993.0	993.0	993.0	993.0	993.0	-22.0	-22.0	2.0	3.97	36.0	0.0
191	FG1410.ZCE	20140728	1011.0	993.0	1011.0	1011.0	1011.0	1011.0	1011.0	18.0	18.0	2.0	4.04	38.0	2.0
192	FG1410.ZCE	20140729	1024.0	1011.0	1027.0	1027.0	1013.0	1024.0	1022.0	13.0	11.0	8.0	16.35	36.0	-2.0
193	FG1410.ZCE	20140730	1018.0	1022.0	1024.0	1024.0	1018.0	1018.0	1020.0	-4.0	-2.0	6.0	12.24	34.0	-2.0
194	FG1410.ZCE	20140731	1032.0	1020.0	1032.0	1032.0	1032.0	1032.0	1032.0	12.0	12.0	2.0	4.13	34.0	0.0
195	FG1410.ZCE	20140801	1025.0	1032.0	1018.0	1025.0	1018.0	1025.0	1022.0	-7.0	-10.0	8.0	16.34	36.0	2.0
196	FG1410.ZCE	20140804	1053.0	1022.0	1032.0	1053.0	1030.0	1053.0	1041.0	31.0	19.0	20.0	41.63	30.0	-6.0
197	FG1410.ZCE	20140805	1052.0	1041.0	1062.0	1062.0	1052.0	1052.0	1057.0	11.0	16.0	4.0	8.46	26.0	-4.0
198	FG1410.ZCE	20140806	1051.0	1057.0	1051.0	1051.0	1051.0	1051.0	1051.0	-6.0	-6.0	8.0	16.82	18.0	-8.0
199	FG1410.ZCE	20140807	1069.0	1051.0	1069.0	1069.0	1069.0	1069.0	1069.0	18.0	18.0	4.0	8.55	22.0	4.0
200	FG1410.ZCE	20140808	1035.0	1069.0	1075.0	1075.0	1035.0	1035.0	1065.0	-34.0	-4.0	16.0	34.08	12.0	-10.0
201	FG1410.ZCE	20140811		1065.0					1065.0		0.0	0.0	0.0	12.0	0.0
202	FG1410.ZCE	20140812		1065.0					1065.0		0.0	0.0	0.0	12.0	0.0
203	FG1410.ZCE	20140813	1061.0	1065.0	1037.0	1061.0	1037.0	1061.0	1049.0	-4.0	-16.0	4.0	8.39	10.0	-2.0
204	FG1410.ZCE	20140814	1014.0	1049.0	1083.0	1083.0	1007.0	1014.0	1031.0	-35.0	-18.0	18.0	37.13	6.0	-4.0
205	FG1410.ZCE	20140815		1031.0					1031.0		0.0	0.0	0.0	6.0	0.0
206	FG1410.ZCE	20140818		1031.0					1031.0		0.0	0.0	0.0	6.0	0.0
207	FG1410.ZCE	20140819		1031.0					1040.0		9.0	0.0	0.0	6.0	0.0
208	FG1410.ZCE	20140820		1040.0					1035.0		-5.0	0.0	0.0	6.0	0.0
209	FG1410.ZCE	20140821		1035.0					1045.0		10.0	0.0	0.0	6.0	0.0
210	FG1410.ZCE	20140822		1045.0					1044.0		-1.0	0.0	0.0	6.0	0.0
211	FG1410.ZCE	20140825		1044.0					1062.0		18.0	0.0	0.0	6.0	0.0
212	FG1410.ZCE	20140826		1062.0					1089.0		27.0	0.0	0.0	6.0	0.0
213	FG1410.ZCE	20140827		1089.0					1093.0		4.0	0.0	0.0	6.0	0.0
214	FG1410.ZCE	20140828		1093.0					1090.0		-3.0	0.0	0.0	6.0	0.0
215	FG1410.ZCE	20140829		1090.0					1086.0		-4.0	0.0	0.0	6.0	0.0
216	FG1410.ZCE	20140901		1086.0					1046.0		-40.0	0.0	0.0	6.0	0.0
217	FG1410.ZCE	20140902	1085.0	1046.0	1059.0	1085.0	1021.0	1085.0	1073.0	39.0	27.0	32.0	68.67	26.0	20.0
218	FG1410.ZCE	20140903	1066.0	1073.0	1039.0	1066.0	1039.0	1066.0	1044.0	-7.0	-29.0	20.0	41.78	18.0	-8.0
219	FG1410.ZCE	20140904		1044.0					1086.0		42.0	0.0	0.0	18.0	0.0
220	FG1410.ZCE	20140905	1069.0	1086.0	1071.0	1071.0	1060.0	1069.0	1068.0	-17.0	-18.0	10.0	21.35	8.0	-10.0
221	FG1410.ZCE	20140909	1076.0	1068.0	1076.0	1076.0	1076.0	1076.0	1076.0	8.0	8.0	2.0	4.3	8.0	0.0
222	FG1410.ZCE	20140910	1041.0	1076.0	1076.0	1078.0	1035.0	1041.0	1058.0	-35.0	-18.0	8.0	16.92	6.0	-2.0
223	FG1410.ZCE	20140911		1058.0					1060.0		2.0	0.0	0.0	6.0	0.0
224	FG1410.ZCE	20140912		1060.0					1060.0		0.0	0.0	0.0	6.0	0.0
225	FG1410.ZCE	20140915		1060.0					1103.0		43.0	0.0	0.0	6.0	0.0
226	FG1410.ZCE	20140916	1062.0	1103.0	1062.0	1062.0	1062.0	1062.0	1062.0	-41.0	-41.0	2.0	4.25	6.0	0.0
227	FG1410.ZCE	20140917		1062.0					1062.0		0.0	0.0	0.0	6.0	0.0
228	FG1410.ZCE	20140918	1105.0	1062.0	1105.0	1105.0	1105.0	1105.0	1105.0	43.0	43.0	2.0	4.42	4.0	-2.0
229	FG1410.ZCE	20140919		1105.0					1105.0		0.0	0.0	0.0	4.0	0.0
230	FG1410.ZCE	20140922		1105.0					1105.0		0.0	0.0	0.0	4.0	0.0
231	FG1410.ZCE	20140923		1105.0					1150.0		45.0	0.0	0.0	4.0	0.0
232	FG1410.ZCE	20140924		1150.0					1231.0		81.0	0.0	0.0	4.0	0.0
233	FG1410.ZCE	20140925	1250.0	1231.0	1300.0	1300.0	1250.0	1250.0	1283.0	19.0	52.0	6.0	15.4	0.0	-4.0
234	FG1410.ZCE	20140926		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
235	FG1410.ZCE	20140929		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
236	FG1410.ZCE	20140930		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
237	FG1410.ZCE	20141008		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
238	FG1410.ZCE	20141009		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
239	FG1410.ZCE	20141010		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
240	FG1410.ZCE	20141013		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
241	FG1410.ZCE	20141014		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
242	FG1410.ZCE	20141015		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
243	FG1410.ZCE	20141016		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
244	FG1410.ZCE	20141017		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
245	FG1410.ZCE	20141020		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
246	FG1410.ZCE	20141021		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0