finance-talk/data/FG/FG1407.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	FG1407.ZCE	20130715	1475.0	1464.0	1362.0	1475.0	1362.0	1475.0	1416.0	11.0	-48.0	8.0	22.65	2.0	2.0
3	FG1407.ZCE	20130716		1416.0					1417.0		1.0	0.0	0.0	2.0	0.0
4	FG1407.ZCE	20130717	1468.0	1417.0	1445.0	1468.0	1445.0	1468.0	1453.0	51.0	36.0	6.0	17.43	2.0	0.0
5	FG1407.ZCE	20130718		1453.0					1453.0		0.0	0.0	0.0	2.0	0.0
6	FG1407.ZCE	20130719		1453.0					1453.0		0.0	0.0	0.0	2.0	0.0
7	FG1407.ZCE	20130722		1453.0					1446.0		-7.0	0.0	0.0	2.0	0.0
8	FG1407.ZCE	20130723		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
9	FG1407.ZCE	20130724		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
10	FG1407.ZCE	20130725		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
11	FG1407.ZCE	20130726		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
12	FG1407.ZCE	20130729		1446.0					1438.0		-8.0	0.0	0.0	2.0	0.0
13	FG1407.ZCE	20130730		1438.0					1434.0		-4.0	0.0	0.0	2.0	0.0
14	FG1407.ZCE	20130731	1418.0	1434.0	1438.0	1438.0	1418.0	1418.0	1428.0	-16.0	-6.0	4.0	11.42	2.0	0.0
15	FG1407.ZCE	20130801	1440.0	1428.0	1426.0	1442.0	1425.0	1440.0	1433.0	12.0	5.0	12.0	34.4	2.0	0.0
16	FG1407.ZCE	20130802		1433.0					1433.0		0.0	0.0	0.0	2.0	0.0
17	FG1407.ZCE	20130805		1433.0					1433.0		0.0	0.0	0.0	2.0	0.0
18	FG1407.ZCE	20130806		1433.0					1433.0		0.0	0.0	0.0	2.0	0.0
19	FG1407.ZCE	20130807	1440.0	1433.0	1436.0	1445.0	1432.0	1440.0	1438.0	7.0	5.0	8.0	23.01	2.0	0.0
20	FG1407.ZCE	20130808	1446.0	1438.0	1446.0	1446.0	1446.0	1446.0	1446.0	8.0	8.0	2.0	5.78	0.0	-2.0
21	FG1407.ZCE	20130809		1446.0					1446.0		0.0	0.0	0.0	0.0	0.0
22	FG1407.ZCE	20130812	1493.0	1446.0	1466.0	1493.0	1466.0	1493.0	1476.0	47.0	30.0	6.0	17.71	2.0	2.0
23	FG1407.ZCE	20130813	1502.0	1476.0	1478.0	1502.0	1478.0	1502.0	1490.0	26.0	14.0	4.0	11.92	2.0	0.0
24	FG1407.ZCE	20130814		1490.0					1490.0		0.0	0.0	0.0	2.0	0.0
25	FG1407.ZCE	20130815	1483.0	1490.0	1494.0	1494.0	1483.0	1483.0	1489.0	-7.0	-1.0	4.0	11.91	2.0	0.0
26	FG1407.ZCE	20130816		1489.0					1489.0		0.0	0.0	0.0	2.0	0.0
27	FG1407.ZCE	20130819	1493.0	1489.0	1493.0	1493.0	1493.0	1493.0	1493.0	4.0	4.0	2.0	5.97	4.0	2.0
28	FG1407.ZCE	20130820	1487.0	1493.0	1487.0	1487.0	1483.0	1487.0	1486.0	-6.0	-7.0	8.0	23.77	0.0	-4.0
29	FG1407.ZCE	20130821		1486.0					1486.0		0.0	0.0	0.0	0.0	0.0
30	FG1407.ZCE	20130822		1486.0					1486.0		0.0	0.0	0.0	0.0	0.0
31	FG1407.ZCE	20130823	1482.0	1486.0	1503.0	1503.0	1482.0	1482.0	1493.0	-4.0	7.0	4.0	11.94	0.0	0.0
32	FG1407.ZCE	20130826	1487.0	1493.0	1487.0	1487.0	1487.0	1487.0	1487.0	-6.0	-6.0	4.0	11.9	4.0	4.0
33	FG1407.ZCE	20130827		1487.0					1487.0		0.0	0.0	0.0	4.0	0.0
34	FG1407.ZCE	20130828		1487.0					1487.0		0.0	0.0	0.0	4.0	0.0
35	FG1407.ZCE	20130829	1452.0	1487.0	1457.0	1459.0	1452.0	1452.0	1457.0	-35.0	-30.0	10.0	29.14	6.0	2.0
36	FG1407.ZCE	20130830		1457.0					1452.0		-5.0	0.0	0.0	6.0	0.0
37	FG1407.ZCE	20130902		1452.0					1452.0		0.0	0.0	0.0	6.0	0.0
38	FG1407.ZCE	20130903		1452.0					1456.0		4.0	0.0	0.0	6.0	0.0
39	FG1407.ZCE	20130904		1456.0					1456.0		0.0	0.0	0.0	6.0	0.0
40	FG1407.ZCE	20130905	1435.0	1456.0	1458.0	1458.0	1427.0	1435.0	1444.0	-21.0	-12.0	24.0	69.31	6.0	0.0
41	FG1407.ZCE	20130906	1456.0	1444.0	1430.0	1456.0	1430.0	1456.0	1443.0	12.0	-1.0	4.0	11.54	6.0	0.0
42	FG1407.ZCE	20130909		1443.0					1443.0		0.0	0.0	0.0	6.0	0.0
43	FG1407.ZCE	20130910	1443.0	1443.0	1432.0	1443.0	1432.0	1443.0	1438.0	0.0	-5.0	4.0	11.5	6.0	0.0
44	FG1407.ZCE	20130911		1438.0					1438.0		0.0	0.0	0.0	6.0	0.0
45	FG1407.ZCE	20130912	1443.0	1438.0	1435.0	1459.0	1435.0	1443.0	1446.0	5.0	8.0	6.0	17.35	8.0	2.0
46	FG1407.ZCE	20130913		1446.0					1446.0		0.0	0.0	0.0	8.0	0.0
47	FG1407.ZCE	20130916	1452.0	1446.0	1452.0	1452.0	1452.0	1452.0	1452.0	6.0	6.0	2.0	5.81	6.0	-2.0
48	FG1407.ZCE	20130917	1418.0	1452.0	1416.0	1418.0	1416.0	1418.0	1417.0	-34.0	-35.0	6.0	17.0	6.0	0.0
49	FG1407.ZCE	20130918	1409.0	1417.0	1420.0	1420.0	1398.0	1409.0	1409.0	-8.0	-8.0	6.0	16.91	4.0	-2.0
50	FG1407.ZCE	20130923		1409.0					1409.0		0.0	0.0	0.0	4.0	0.0
51	FG1407.ZCE	20130924	1405.0	1409.0	1355.0	1411.0	1355.0	1405.0	1390.0	-4.0	-19.0	6.0	16.68	6.0	2.0
52	FG1407.ZCE	20130925	1410.0	1390.0	1426.0	1426.0	1410.0	1410.0	1418.0	20.0	28.0	8.0	22.68	2.0	-4.0
53	FG1407.ZCE	20130926		1418.0					1412.0		-6.0	0.0	0.0	2.0	0.0
54	FG1407.ZCE	20130927		1412.0					1399.0		-13.0	0.0	0.0	2.0	0.0
55	FG1407.ZCE	20130930		1399.0					1396.0		-3.0	0.0	0.0	2.0	0.0
56	FG1407.ZCE	20131008		1396.0					1395.0		-1.0	0.0	0.0	2.0	0.0
57	FG1407.ZCE	20131009		1395.0					1395.0		0.0	0.0	0.0	2.0	0.0
58	FG1407.ZCE	20131010	1385.0	1395.0	1405.0	1405.0	1385.0	1385.0	1395.0	-10.0	0.0	4.0	11.16	2.0	0.0
59	FG1407.ZCE	20131011		1395.0					1395.0		0.0	0.0	0.0	2.0	0.0
60	FG1407.ZCE	20131014	1396.0	1395.0	1372.0	1396.0	1372.0	1396.0	1384.0	1.0	-11.0	4.0	11.07	2.0	0.0
61	FG1407.ZCE	20131015	1390.0	1384.0	1402.0	1407.0	1390.0	1390.0	1400.0	6.0	16.0	6.0	16.8	2.0	0.0
62	FG1407.ZCE	20131016		1400.0					1388.0		-12.0	0.0	0.0	2.0	0.0
63	FG1407.ZCE	20131017		1388.0					1381.0		-7.0	0.0	0.0	2.0	0.0
64	FG1407.ZCE	20131018	1379.0	1381.0	1379.0	1379.0	1379.0	1379.0	1379.0	-2.0	-2.0	2.0	5.52	2.0	0.0
65	FG1407.ZCE	20131021		1379.0					1381.0		2.0	0.0	0.0	2.0	0.0
66	FG1407.ZCE	20131022	1371.0	1381.0	1389.0	1389.0	1371.0	1371.0	1380.0	-10.0	-1.0	4.0	11.04	2.0	0.0
67	FG1407.ZCE	20131023		1380.0					1380.0		0.0	0.0	0.0	2.0	0.0
68	FG1407.ZCE	20131024		1380.0					1375.0		-5.0	0.0	0.0	2.0	0.0
69	FG1407.ZCE	20131025		1375.0					1369.0		-6.0	0.0	0.0	2.0	0.0
70	FG1407.ZCE	20131028		1369.0					1369.0		0.0	0.0	0.0	2.0	0.0
71	FG1407.ZCE	20131029		1369.0					1369.0		0.0	0.0	0.0	2.0	0.0
72	FG1407.ZCE	20131030	1374.0	1369.0	1385.0	1385.0	1374.0	1374.0	1380.0	5.0	11.0	4.0	11.04	2.0	0.0
73	FG1407.ZCE	20131031		1380.0					1387.0		7.0	0.0	0.0	2.0	0.0
74	FG1407.ZCE	20131101		1387.0					1387.0		0.0	0.0	0.0	2.0	0.0
75	FG1407.ZCE	20131104		1387.0					1385.0		-2.0	0.0	0.0	2.0	0.0
76	FG1407.ZCE	20131105		1385.0					1388.0		3.0	0.0	0.0	2.0	0.0
77	FG1407.ZCE	20131106		1388.0					1389.0		1.0	0.0	0.0	2.0	0.0
78	FG1407.ZCE	20131107		1389.0					1389.0		0.0	0.0	0.0	2.0	0.0
79	FG1407.ZCE	20131108		1389.0					1389.0		0.0	0.0	0.0	2.0	0.0
80	FG1407.ZCE	20131111		1389.0					1388.0		-1.0	0.0	0.0	2.0	0.0
81	FG1407.ZCE	20131112		1388.0					1388.0		0.0	0.0	0.0	2.0	0.0
82	FG1407.ZCE	20131113		1388.0					1386.0		-2.0	0.0	0.0	2.0	0.0
83	FG1407.ZCE	20131114		1386.0					1386.0		0.0	0.0	0.0	2.0	0.0
84	FG1407.ZCE	20131115	1395.0	1386.0	1395.0	1395.0	1395.0	1395.0	1395.0	9.0	9.0	4.0	11.16	6.0	4.0
85	FG1407.ZCE	20131118		1395.0					1379.0		-16.0	0.0	0.0	6.0	0.0
86	FG1407.ZCE	20131119		1379.0					1379.0		0.0	0.0	0.0	6.0	0.0
87	FG1407.ZCE	20131120		1379.0					1379.0		0.0	0.0	0.0	6.0	0.0
88	FG1407.ZCE	20131121		1379.0					1379.0		0.0	0.0	0.0	6.0	0.0
89	FG1407.ZCE	20131122	1363.0	1379.0	1363.0	1363.0	1363.0	1363.0	1363.0	-16.0	-16.0	2.0	5.45	4.0	-2.0
90	FG1407.ZCE	20131125		1363.0					1378.0		15.0	0.0	0.0	4.0	0.0
91	FG1407.ZCE	20131126	1399.0	1378.0	1379.0	1399.0	1379.0	1399.0	1386.0	21.0	8.0	6.0	16.63	0.0	-4.0
92	FG1407.ZCE	20131127		1386.0					1386.0		0.0	0.0	0.0	0.0	0.0
93	FG1407.ZCE	20131128		1386.0					1386.0		0.0	0.0	0.0	0.0	0.0
94	FG1407.ZCE	20131129		1386.0					1386.0		0.0	0.0	0.0	0.0	0.0
95	FG1407.ZCE	20131202		1386.0					1386.0		0.0	0.0	0.0	0.0	0.0
96	FG1407.ZCE	20131203		1386.0					1392.0		6.0	0.0	0.0	0.0	0.0
97	FG1407.ZCE	20131204		1392.0					1392.0		0.0	0.0	0.0	0.0	0.0
98	FG1407.ZCE	20131205		1392.0					1392.0		0.0	0.0	0.0	0.0	0.0
99	FG1407.ZCE	20131206		1392.0					1392.0		0.0	0.0	0.0	0.0	0.0
100	FG1407.ZCE	20131209		1392.0					1393.0		1.0	0.0	0.0	0.0	0.0
101	FG1407.ZCE	20131210		1393.0					1393.0		0.0	0.0	0.0	0.0	0.0
102	FG1407.ZCE	20131211		1393.0					1393.0		0.0	0.0	0.0	0.0	0.0
103	FG1407.ZCE	20131212		1393.0					1421.0		28.0	0.0	0.0	0.0	0.0
104	FG1407.ZCE	20131213		1421.0					1421.0		0.0	0.0	0.0	0.0	0.0
105	FG1407.ZCE	20131216		1421.0					1414.0		-7.0	0.0	0.0	0.0	0.0
106	FG1407.ZCE	20131217		1414.0					1412.0		-2.0	0.0	0.0	0.0	0.0
107	FG1407.ZCE	20131218		1412.0					1412.0		0.0	0.0	0.0	0.0	0.0
108	FG1407.ZCE	20131219		1412.0					1412.0		0.0	0.0	0.0	0.0	0.0
109	FG1407.ZCE	20131220		1412.0					1408.0		-4.0	0.0	0.0	0.0	0.0
110	FG1407.ZCE	20131223		1408.0					1396.0		-12.0	0.0	0.0	0.0	0.0
111	FG1407.ZCE	20131224		1396.0					1396.0		0.0	0.0	0.0	0.0	0.0
112	FG1407.ZCE	20131225		1396.0					1401.0		5.0	0.0	0.0	0.0	0.0
113	FG1407.ZCE	20131226		1401.0					1401.0		0.0	0.0	0.0	0.0	0.0
114	FG1407.ZCE	20131227		1401.0					1401.0		0.0	0.0	0.0	0.0	0.0
115	FG1407.ZCE	20131230		1401.0					1401.0		0.0	0.0	0.0	0.0	0.0
116	FG1407.ZCE	20131231		1401.0					1378.0		-23.0	0.0	0.0	0.0	0.0
117	FG1407.ZCE	20140102	1384.0	1378.0	1359.0	1384.0	1358.0	1384.0	1371.0	6.0	-7.0	8.0	21.94	0.0	0.0
118	FG1407.ZCE	20140103	1345.0	1371.0	1381.0	1381.0	1345.0	1345.0	1368.0	-26.0	-3.0	10.0	27.36	4.0	4.0
119	FG1407.ZCE	20140106	1357.0	1368.0	1357.0	1357.0	1357.0	1357.0	1357.0	-11.0	-11.0	4.0	10.86	4.0	0.0
120	FG1407.ZCE	20140107		1357.0					1337.0		-20.0	0.0	0.0	4.0	0.0
121	FG1407.ZCE	20140108		1337.0					1330.0		-7.0	0.0	0.0	4.0	0.0
122	FG1407.ZCE	20140109		1330.0					1346.0		16.0	0.0	0.0	4.0	0.0
123	FG1407.ZCE	20140110		1346.0					1336.0		-10.0	0.0	0.0	4.0	0.0
124	FG1407.ZCE	20140113		1336.0					1336.0		0.0	0.0	0.0	4.0	0.0
125	FG1407.ZCE	20140114	1339.0	1336.0	1311.0	1339.0	1311.0	1339.0	1325.0	3.0	-11.0	4.0	10.6	4.0	0.0
126	FG1407.ZCE	20140115		1325.0					1332.0		7.0	0.0	0.0	4.0	0.0
127	FG1407.ZCE	20140116		1332.0					1332.0		0.0	0.0	0.0	4.0	0.0
128	FG1407.ZCE	20140117		1332.0					1324.0		-8.0	0.0	0.0	4.0	0.0
129	FG1407.ZCE	20140120		1324.0					1324.0		0.0	0.0	0.0	4.0	0.0
130	FG1407.ZCE	20140121		1324.0					1306.0		-18.0	0.0	0.0	4.0	0.0
131	FG1407.ZCE	20140122		1306.0					1282.0		-24.0	0.0	0.0	4.0	0.0
132	FG1407.ZCE	20140123	1318.0	1282.0	1318.0	1318.0	1318.0	1318.0	1318.0	36.0	36.0	4.0	10.54	2.0	-2.0
133	FG1407.ZCE	20140124		1318.0					1346.0		28.0	0.0	0.0	2.0	0.0
134	FG1407.ZCE	20140127		1346.0					1352.0		6.0	0.0	0.0	2.0	0.0
135	FG1407.ZCE	20140128		1352.0					1352.0		0.0	0.0	0.0	2.0	0.0
136	FG1407.ZCE	20140129		1352.0					1362.0		10.0	0.0	0.0	2.0	0.0
137	FG1407.ZCE	20140130		1362.0					1372.0		10.0	0.0	0.0	2.0	0.0
138	FG1407.ZCE	20140207		1372.0					1367.0		-5.0	0.0	0.0	2.0	0.0
139	FG1407.ZCE	20140210		1367.0					1367.0		0.0	0.0	0.0	2.0	0.0
140	FG1407.ZCE	20140211		1367.0					1367.0		0.0	0.0	0.0	2.0	0.0
141	FG1407.ZCE	20140212		1367.0					1381.0		14.0	0.0	0.0	2.0	0.0
142	FG1407.ZCE	20140213		1381.0					1381.0		0.0	0.0	0.0	2.0	0.0
143	FG1407.ZCE	20140214		1381.0					1381.0		0.0	0.0	0.0	2.0	0.0
144	FG1407.ZCE	20140217		1381.0					1381.0		0.0	0.0	0.0	2.0	0.0
145	FG1407.ZCE	20140218		1381.0					1381.0		0.0	0.0	0.0	2.0	0.0
146	FG1407.ZCE	20140219		1381.0					1378.0		-3.0	0.0	0.0	2.0	0.0
147	FG1407.ZCE	20140220		1378.0					1374.0		-4.0	0.0	0.0	2.0	0.0
148	FG1407.ZCE	20140221		1374.0					1374.0		0.0	0.0	0.0	2.0	0.0
149	FG1407.ZCE	20140224		1374.0					1349.0		-25.0	0.0	0.0	2.0	0.0
150	FG1407.ZCE	20140225		1349.0					1340.0		-9.0	0.0	0.0	2.0	0.0
151	FG1407.ZCE	20140226		1340.0					1340.0		0.0	0.0	0.0	2.0	0.0
152	FG1407.ZCE	20140227		1340.0					1327.0		-13.0	0.0	0.0	2.0	0.0
153	FG1407.ZCE	20140228	1313.0	1327.0	1333.0	1333.0	1313.0	1313.0	1323.0	-14.0	-4.0	4.0	10.58	2.0	0.0
154	FG1407.ZCE	20140303		1323.0					1318.0		-5.0	0.0	0.0	2.0	0.0
155	FG1407.ZCE	20140304		1318.0					1318.0		0.0	0.0	0.0	2.0	0.0
156	FG1407.ZCE	20140305		1318.0					1318.0		0.0	0.0	0.0	2.0	0.0
157	FG1407.ZCE	20140306		1318.0					1318.0		0.0	0.0	0.0	2.0	0.0
158	FG1407.ZCE	20140307		1318.0					1312.0		-6.0	0.0	0.0	2.0	0.0
159	FG1407.ZCE	20140310	1261.0	1312.0	1264.0	1264.0	1261.0	1261.0	1263.0	-51.0	-49.0	4.0	10.1	2.0	0.0
160	FG1407.ZCE	20140311		1263.0					1288.0		25.0	0.0	0.0	2.0	0.0
161	FG1407.ZCE	20140312		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
162	FG1407.ZCE	20140313		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
163	FG1407.ZCE	20140314		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
164	FG1407.ZCE	20140317		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
165	FG1407.ZCE	20140318		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
166	FG1407.ZCE	20140319		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
167	FG1407.ZCE	20140320		1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
168	FG1407.ZCE	20140321		1288.0					1294.0		6.0	0.0	0.0	2.0	0.0
169	FG1407.ZCE	20140324		1294.0					1273.0		-21.0	0.0	0.0	2.0	0.0
170	FG1407.ZCE	20140325	1262.0	1273.0	1276.0	1300.0	1262.0	1262.0	1285.0	-11.0	12.0	8.0	20.55	2.0	0.0
171	FG1407.ZCE	20140326		1285.0					1248.0		-37.0	0.0	0.0	2.0	0.0
172	FG1407.ZCE	20140327		1248.0					1240.0		-8.0	0.0	0.0	2.0	0.0
173	FG1407.ZCE	20140328		1240.0					1245.0		5.0	0.0	0.0	2.0	0.0
174	FG1407.ZCE	20140331	1255.0	1245.0	1244.0	1282.0	1244.0	1255.0	1254.0	10.0	9.0	10.0	25.08	6.0	4.0
175	FG1407.ZCE	20140401	1284.0	1254.0	1258.0	1284.0	1258.0	1284.0	1273.0	30.0	19.0	16.0	40.74	10.0	4.0
176	FG1407.ZCE	20140402	1268.0	1273.0	1268.0	1268.0	1268.0	1268.0	1268.0	-5.0	-5.0	4.0	10.14	10.0	0.0
177	FG1407.ZCE	20140403	1257.0	1268.0	1257.0	1257.0	1257.0	1257.0	1257.0	-11.0	-11.0	2.0	5.03	8.0	-2.0
178	FG1407.ZCE	20140404	1263.0	1257.0	1264.0	1264.0	1263.0	1263.0	1264.0	6.0	7.0	4.0	10.11	8.0	0.0
179	FG1407.ZCE	20140408	1273.0	1264.0	1273.0	1273.0	1273.0	1273.0	1273.0	9.0	9.0	4.0	10.18	8.0	0.0
180	FG1407.ZCE	20140409		1273.0					1273.0		0.0	0.0	0.0	8.0	0.0
181	FG1407.ZCE	20140410	1282.0	1273.0	1300.0	1303.0	1282.0	1282.0	1295.0	9.0	22.0	6.0	15.54	8.0	0.0
182	FG1407.ZCE	20140411	1245.0	1295.0	1283.0	1283.0	1245.0	1245.0	1266.0	-50.0	-29.0	6.0	15.2	8.0	0.0
183	FG1407.ZCE	20140414		1266.0					1266.0		0.0	0.0	0.0	8.0	0.0
184	FG1407.ZCE	20140415	1273.0	1266.0	1273.0	1273.0	1273.0	1273.0	1273.0	7.0	7.0	2.0	5.09	8.0	0.0
185	FG1407.ZCE	20140416		1273.0					1282.0		9.0	0.0	0.0	8.0	0.0
186	FG1407.ZCE	20140417		1282.0					1290.0		8.0	0.0	0.0	8.0	0.0
187	FG1407.ZCE	20140418		1290.0					1274.0		-16.0	0.0	0.0	8.0	0.0
188	FG1407.ZCE	20140421		1274.0					1266.0		-8.0	0.0	0.0	8.0	0.0
189	FG1407.ZCE	20140422		1266.0					1250.0		-16.0	0.0	0.0	8.0	0.0
190	FG1407.ZCE	20140423		1250.0					1254.0		4.0	0.0	0.0	8.0	0.0
191	FG1407.ZCE	20140424		1254.0					1266.0		12.0	0.0	0.0	8.0	0.0
192	FG1407.ZCE	20140425		1266.0					1262.0		-4.0	0.0	0.0	8.0	0.0
193	FG1407.ZCE	20140428		1262.0					1264.0		2.0	0.0	0.0	8.0	0.0
194	FG1407.ZCE	20140429		1264.0					1284.0		20.0	0.0	0.0	8.0	0.0
195	FG1407.ZCE	20140430	1236.0	1284.0	1236.0	1236.0	1236.0	1236.0	1236.0	-48.0	-48.0	2.0	4.94	8.0	0.0
196	FG1407.ZCE	20140505		1236.0					1222.0		-14.0	0.0	0.0	8.0	0.0
197	FG1407.ZCE	20140506	1226.0	1222.0	1213.0	1226.0	1213.0	1226.0	1217.0	4.0	-5.0	12.0	29.21	4.0	-4.0
198	FG1407.ZCE	20140507	1247.0	1217.0	1248.0	1248.0	1247.0	1247.0	1248.0	30.0	31.0	4.0	9.98	4.0	0.0
199	FG1407.ZCE	20140508		1248.0					1248.0		0.0	0.0	0.0	4.0	0.0
200	FG1407.ZCE	20140509		1248.0					1248.0		0.0	0.0	0.0	4.0	0.0
201	FG1407.ZCE	20140512		1248.0					1262.0		14.0	0.0	0.0	4.0	0.0
202	FG1407.ZCE	20140513		1262.0					1267.0		5.0	0.0	0.0	4.0	0.0
203	FG1407.ZCE	20140514		1267.0					1265.0		-2.0	0.0	0.0	4.0	0.0
204	FG1407.ZCE	20140515		1265.0					1269.0		4.0	0.0	0.0	4.0	0.0
205	FG1407.ZCE	20140516		1269.0					1275.0		6.0	0.0	0.0	4.0	0.0
206	FG1407.ZCE	20140519		1275.0					1259.0		-16.0	0.0	0.0	4.0	0.0
207	FG1407.ZCE	20140520		1259.0					1259.0		0.0	0.0	0.0	4.0	0.0
208	FG1407.ZCE	20140521	1209.0	1259.0	1209.0	1209.0	1209.0	1209.0	1209.0	-50.0	-50.0	2.0	4.84	4.0	0.0
209	FG1407.ZCE	20140522		1209.0					1235.0		26.0	0.0	0.0	4.0	0.0
210	FG1407.ZCE	20140523		1235.0					1230.0		-5.0	0.0	0.0	4.0	0.0
211	FG1407.ZCE	20140526		1230.0					1230.0		0.0	0.0	0.0	4.0	0.0
212	FG1407.ZCE	20140527		1230.0					1212.0		-18.0	0.0	0.0	4.0	0.0
213	FG1407.ZCE	20140528		1212.0					1212.0		0.0	0.0	0.0	4.0	0.0
214	FG1407.ZCE	20140529	1195.0	1212.0	1195.0	1195.0	1195.0	1195.0	1195.0	-17.0	-17.0	2.0	4.78	4.0	0.0
215	FG1407.ZCE	20140530		1195.0					1195.0		0.0	0.0	0.0	4.0	0.0
216	FG1407.ZCE	20140603		1195.0					1160.0		-35.0	0.0	0.0	4.0	0.0
217	FG1407.ZCE	20140604		1160.0					1160.0		0.0	0.0	0.0	4.0	0.0
218	FG1407.ZCE	20140605	1115.0	1160.0	1115.0	1115.0	1115.0	1115.0	1115.0	-45.0	-45.0	2.0	4.46	4.0	0.0
219	FG1407.ZCE	20140606	1155.0	1115.0	1085.0	1158.0	1085.0	1155.0	1133.0	40.0	18.0	6.0	13.59	4.0	0.0
220	FG1407.ZCE	20140609	1150.0	1133.0	1150.0	1150.0	1150.0	1150.0	1150.0	17.0	17.0	2.0	4.6	4.0	0.0
221	FG1407.ZCE	20140610	1150.0	1150.0	1150.0	1150.0	1150.0	1150.0	1150.0	0.0	0.0	2.0	4.6	4.0	0.0
222	FG1407.ZCE	20140611	1140.0	1150.0	1140.0	1140.0	1140.0	1140.0	1140.0	-10.0	-10.0	2.0	4.56	4.0	0.0
223	FG1407.ZCE	20140612	1186.0	1140.0	1186.0	1186.0	1186.0	1186.0	1186.0	46.0	46.0	18.0	42.7	22.0	18.0
224	FG1407.ZCE	20140613		1186.0					1186.0		0.0	0.0	0.0	22.0	0.0
225	FG1407.ZCE	20140616	1138.0	1186.0	1138.0	1138.0	1138.0	1138.0	1138.0	-48.0	-48.0	2.0	4.55	20.0	-2.0
226	FG1407.ZCE	20140617		1138.0					1138.0		0.0	0.0	0.0	20.0	0.0
227	FG1407.ZCE	20140618		1138.0					1138.0		0.0	0.0	0.0	20.0	0.0
228	FG1407.ZCE	20140619		1138.0					1138.0		0.0	0.0	0.0	20.0	0.0
229	FG1407.ZCE	20140620		1138.0					1138.0		0.0	0.0	0.0	20.0	0.0
230	FG1407.ZCE	20140623		1138.0					1138.0		0.0	0.0	0.0	20.0	0.0
231	FG1407.ZCE	20140624		1138.0					1138.0		0.0	0.0	0.0	20.0	0.0
232	FG1407.ZCE	20140625	1183.0	1138.0	1092.0	1183.0	1092.0	1183.0	1102.0	45.0	-36.0	18.0	39.68	6.0	-14.0
233	FG1407.ZCE	20140626	1116.0	1102.0	1058.0	1116.0	1058.0	1116.0	1087.0	14.0	-15.0	4.0	8.7	4.0	-2.0
234	FG1407.ZCE	20140627		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
235	FG1407.ZCE	20140630		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
236	FG1407.ZCE	20140701		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
237	FG1407.ZCE	20140702		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
238	FG1407.ZCE	20140703		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
239	FG1407.ZCE	20140704		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
240	FG1407.ZCE	20140707		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
241	FG1407.ZCE	20140708		1087.0					1087.0		0.0	0.0	0.0	4.0	0.0
242	FG1407.ZCE	20140709		1087.0					1100.0		13.0	0.0	0.0	4.0	0.0
243	FG1407.ZCE	20140710		1100.0					1100.0		0.0	0.0	0.0	4.0	0.0
244	FG1407.ZCE	20140711	1144.0	1100.0	1142.0	1144.0	1142.0	1144.0	1143.0	44.0	43.0	8.0	18.29	0.0	-4.0
245	FG1407.ZCE	20140714		1143.0					1143.0		0.0	0.0	0.0	0.0	0.0