finance-talk/data/FG/FG1408.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	FG1408.ZCE	20130815		1490.0					1490.0		0.0	0.0	0.0	0.0	0.0
3	FG1408.ZCE	20130816	1454.0	1490.0	1520.0	1520.0	1445.0	1454.0	1485.0	-36.0	-5.0	12.0	35.63	0.0	0.0
4	FG1408.ZCE	20130819		1485.0					1486.0		1.0	0.0	0.0	0.0	0.0
5	FG1408.ZCE	20130820		1486.0					1486.0		0.0	0.0	0.0	0.0	0.0
6	FG1408.ZCE	20130821		1486.0					1486.0		0.0	0.0	0.0	0.0	0.0
7	FG1408.ZCE	20130822		1486.0					1486.0		0.0	0.0	0.0	0.0	0.0
8	FG1408.ZCE	20130823	1463.0	1486.0	1493.0	1493.0	1463.0	1463.0	1478.0	-23.0	-8.0	4.0	11.82	0.0	0.0
9	FG1408.ZCE	20130826		1478.0					1480.0		2.0	0.0	0.0	0.0	0.0
10	FG1408.ZCE	20130827		1480.0					1480.0		0.0	0.0	0.0	0.0	0.0
11	FG1408.ZCE	20130828		1480.0					1480.0		0.0	0.0	0.0	0.0	0.0
12	FG1408.ZCE	20130829	1435.0	1480.0	1463.0	1463.0	1431.0	1435.0	1450.0	-45.0	-30.0	12.0	34.8	0.0	0.0
13	FG1408.ZCE	20130830	1432.0	1450.0	1461.0	1462.0	1432.0	1432.0	1447.0	-18.0	-3.0	28.0	81.02	0.0	0.0
14	FG1408.ZCE	20130902		1447.0					1447.0		0.0	0.0	0.0	0.0	0.0
15	FG1408.ZCE	20130903		1447.0					1447.0		0.0	0.0	0.0	0.0	0.0
16	FG1408.ZCE	20130904		1447.0					1443.0		-4.0	0.0	0.0	0.0	0.0
17	FG1408.ZCE	20130905	1430.0	1443.0	1425.0	1460.0	1425.0	1430.0	1444.0	-13.0	1.0	24.0	69.29	0.0	0.0
18	FG1408.ZCE	20130906		1444.0					1443.0		-1.0	0.0	0.0	0.0	0.0
19	FG1408.ZCE	20130909		1443.0					1443.0		0.0	0.0	0.0	0.0	0.0
20	FG1408.ZCE	20130910		1443.0					1443.0		0.0	0.0	0.0	0.0	0.0
21	FG1408.ZCE	20130911	1435.0	1443.0	1469.0	1469.0	1435.0	1435.0	1452.0	-8.0	9.0	4.0	11.62	0.0	0.0
22	FG1408.ZCE	20130912		1452.0					1452.0		0.0	0.0	0.0	0.0	0.0
23	FG1408.ZCE	20130913	1431.0	1452.0	1427.0	1431.0	1427.0	1431.0	1429.0	-21.0	-23.0	4.0	11.43	2.0	2.0
24	FG1408.ZCE	20130916	1464.0	1429.0	1456.0	1475.0	1456.0	1464.0	1473.0	35.0	44.0	276.0	813.2	200.0	198.0
25	FG1408.ZCE	20130917	1436.0	1473.0	1458.0	1458.0	1432.0	1436.0	1438.0	-37.0	-35.0	82.0	235.79	200.0	0.0
26	FG1408.ZCE	20130918	1430.0	1438.0	1426.0	1430.0	1420.0	1430.0	1426.0	-8.0	-12.0	58.0	165.45	200.0	0.0
27	FG1408.ZCE	20130923	1432.0	1426.0	1429.0	1432.0	1426.0	1432.0	1429.0	6.0	3.0	22.0	62.86	196.0	-4.0
28	FG1408.ZCE	20130924	1431.0	1429.0	1431.0	1431.0	1431.0	1431.0	1431.0	2.0	2.0	2.0	5.72	196.0	0.0
29	FG1408.ZCE	20130925	1426.0	1431.0	1438.0	1445.0	1426.0	1426.0	1435.0	-5.0	4.0	38.0	109.04	196.0	0.0
30	FG1408.ZCE	20130926	1425.0	1435.0	1426.0	1427.0	1413.0	1425.0	1419.0	-10.0	-16.0	20.0	56.77	196.0	0.0
31	FG1408.ZCE	20130927	1411.0	1419.0	1413.0	1424.0	1409.0	1411.0	1414.0	-8.0	-5.0	48.0	135.78	196.0	0.0
32	FG1408.ZCE	20130930	1408.0	1414.0	1407.0	1408.0	1407.0	1408.0	1408.0	-6.0	-6.0	4.0	11.26	196.0	0.0
33	FG1408.ZCE	20131008	1406.0	1408.0	1394.0	1406.0	1392.0	1406.0	1399.0	-2.0	-9.0	36.0	100.74	196.0	0.0
34	FG1408.ZCE	20131009	1418.0	1399.0	1418.0	1418.0	1418.0	1418.0	1418.0	19.0	19.0	2.0	5.67	196.0	0.0
35	FG1408.ZCE	20131010	1412.0	1418.0	1413.0	1414.0	1411.0	1412.0	1413.0	-6.0	-5.0	16.0	45.21	196.0	0.0
36	FG1408.ZCE	20131011	1414.0	1413.0	1420.0	1420.0	1414.0	1414.0	1417.0	1.0	4.0	8.0	22.66	196.0	0.0
37	FG1408.ZCE	20131014	1409.0	1417.0	1403.0	1409.0	1402.0	1409.0	1406.0	-8.0	-11.0	8.0	22.49	196.0	0.0
38	FG1408.ZCE	20131015	1410.0	1406.0	1419.0	1428.0	1410.0	1410.0	1418.0	4.0	12.0	8.0	22.69	198.0	2.0
39	FG1408.ZCE	20131016	1396.0	1418.0	1407.0	1409.0	1396.0	1396.0	1404.0	-22.0	-14.0	22.0	61.76	196.0	-2.0
40	FG1408.ZCE	20131017		1404.0					1386.0		-18.0	0.0	0.0	196.0	0.0
41	FG1408.ZCE	20131018	1381.0	1386.0	1381.0	1381.0	1381.0	1381.0	1381.0	-5.0	-5.0	4.0	11.05	196.0	0.0
42	FG1408.ZCE	20131021	1398.0	1381.0	1383.0	1398.0	1383.0	1398.0	1388.0	17.0	7.0	10.0	27.76	196.0	0.0
43	FG1408.ZCE	20131022	1390.0	1388.0	1396.0	1396.0	1390.0	1390.0	1393.0	2.0	5.0	8.0	22.29	196.0	0.0
44	FG1408.ZCE	20131023	1389.0	1393.0	1389.0	1389.0	1389.0	1389.0	1389.0	-4.0	-4.0	2.0	5.56	196.0	0.0
45	FG1408.ZCE	20131024	1385.0	1389.0	1385.0	1385.0	1385.0	1385.0	1385.0	-4.0	-4.0	2.0	5.54	196.0	0.0
46	FG1408.ZCE	20131025	1381.0	1385.0	1389.0	1389.0	1381.0	1381.0	1385.0	-4.0	0.0	6.0	16.62	196.0	0.0
47	FG1408.ZCE	20131028	1372.0	1385.0	1372.0	1372.0	1372.0	1372.0	1372.0	-13.0	-13.0	2.0	5.49	196.0	0.0
48	FG1408.ZCE	20131029	1373.0	1372.0	1373.0	1373.0	1373.0	1373.0	1373.0	1.0	1.0	2.0	5.49	196.0	0.0
49	FG1408.ZCE	20131030		1373.0					1384.0		11.0	0.0	0.0	196.0	0.0
50	FG1408.ZCE	20131031	1398.0	1384.0	1384.0	1398.0	1384.0	1398.0	1395.0	14.0	11.0	16.0	44.64	202.0	6.0
51	FG1408.ZCE	20131101	1399.0	1395.0	1399.0	1399.0	1399.0	1399.0	1399.0	4.0	4.0	2.0	5.6	202.0	0.0
52	FG1408.ZCE	20131104		1399.0					1399.0		0.0	0.0	0.0	202.0	0.0
53	FG1408.ZCE	20131105	1400.0	1399.0	1403.0	1403.0	1400.0	1400.0	1402.0	1.0	3.0	14.0	39.25	202.0	0.0
54	FG1408.ZCE	20131106	1398.0	1402.0	1403.0	1403.0	1396.0	1398.0	1400.0	-4.0	-2.0	22.0	61.62	202.0	0.0
55	FG1408.ZCE	20131107	1403.0	1400.0	1403.0	1403.0	1403.0	1403.0	1403.0	3.0	3.0	2.0	5.61	202.0	0.0
56	FG1408.ZCE	20131108	1396.0	1403.0	1400.0	1400.0	1396.0	1396.0	1397.0	-7.0	-6.0	10.0	27.94	196.0	-6.0
57	FG1408.ZCE	20131111	1395.0	1397.0	1400.0	1400.0	1395.0	1395.0	1398.0	-2.0	1.0	40.0	111.8	198.0	2.0
58	FG1408.ZCE	20131112	1393.0	1398.0	1391.0	1393.0	1388.0	1393.0	1391.0	-5.0	-7.0	16.0	44.5	202.0	4.0
59	FG1408.ZCE	20131113	1393.0	1391.0	1391.0	1393.0	1390.0	1393.0	1391.0	2.0	0.0	12.0	33.38	200.0	-2.0
60	FG1408.ZCE	20131114	1387.0	1391.0	1390.0	1390.0	1387.0	1387.0	1389.0	-4.0	-2.0	4.0	11.11	196.0	-4.0
61	FG1408.ZCE	20131115	1397.0	1389.0	1394.0	1397.0	1394.0	1397.0	1396.0	8.0	7.0	22.0	61.43	196.0	0.0
62	FG1408.ZCE	20131118	1384.0	1396.0	1386.0	1386.0	1383.0	1384.0	1385.0	-12.0	-11.0	10.0	27.69	194.0	-2.0
63	FG1408.ZCE	20131119	1391.0	1385.0	1391.0	1392.0	1391.0	1391.0	1392.0	6.0	7.0	12.0	33.4	194.0	0.0
64	FG1408.ZCE	20131120	1393.0	1392.0	1396.0	1396.0	1393.0	1393.0	1395.0	1.0	3.0	10.0	27.91	194.0	0.0
65	FG1408.ZCE	20131121		1395.0					1391.0		-4.0	0.0	0.0	194.0	0.0
66	FG1408.ZCE	20131122		1391.0					1392.0		1.0	0.0	0.0	194.0	0.0
67	FG1408.ZCE	20131125	1401.0	1392.0	1399.0	1403.0	1399.0	1401.0	1401.0	9.0	9.0	8.0	22.41	194.0	0.0
68	FG1408.ZCE	20131126		1401.0					1404.0		3.0	0.0	0.0	194.0	0.0
69	FG1408.ZCE	20131127	1403.0	1404.0	1403.0	1403.0	1403.0	1403.0	1403.0	-1.0	-1.0	2.0	5.61	194.0	0.0
70	FG1408.ZCE	20131128		1403.0					1403.0		0.0	0.0	0.0	194.0	0.0
71	FG1408.ZCE	20131129		1403.0					1403.0		0.0	0.0	0.0	194.0	0.0
72	FG1408.ZCE	20131202		1403.0					1406.0		3.0	0.0	0.0	194.0	0.0
73	FG1408.ZCE	20131203	1410.0	1406.0	1412.0	1412.0	1410.0	1410.0	1411.0	4.0	5.0	4.0	11.29	194.0	0.0
74	FG1408.ZCE	20131204	1414.0	1411.0	1414.0	1414.0	1414.0	1414.0	1414.0	3.0	3.0	2.0	5.66	196.0	2.0
75	FG1408.ZCE	20131205		1414.0					1409.0		-5.0	0.0	0.0	196.0	0.0
76	FG1408.ZCE	20131206	1404.0	1409.0	1401.0	1404.0	1401.0	1404.0	1403.0	-5.0	-6.0	4.0	11.22	194.0	-2.0
77	FG1408.ZCE	20131209		1403.0					1408.0		5.0	0.0	0.0	194.0	0.0
78	FG1408.ZCE	20131210		1408.0					1408.0		0.0	0.0	0.0	194.0	0.0
79	FG1408.ZCE	20131211		1408.0					1410.0		2.0	0.0	0.0	194.0	0.0
80	FG1408.ZCE	20131212	1443.0	1410.0	1422.0	1452.0	1422.0	1443.0	1442.0	33.0	32.0	24.0	69.22	196.0	2.0
81	FG1408.ZCE	20131213	1421.0	1442.0	1436.0	1436.0	1419.0	1421.0	1428.0	-21.0	-14.0	30.0	85.69	196.0	0.0
82	FG1408.ZCE	20131216	1418.0	1428.0	1430.0	1430.0	1416.0	1418.0	1419.0	-10.0	-9.0	36.0	102.16	200.0	4.0
83	FG1408.ZCE	20131217	1421.0	1419.0	1418.0	1421.0	1417.0	1421.0	1419.0	2.0	0.0	16.0	45.41	198.0	-2.0
84	FG1408.ZCE	20131218	1421.0	1419.0	1416.0	1421.0	1416.0	1421.0	1419.0	2.0	0.0	4.0	11.35	198.0	0.0
85	FG1408.ZCE	20131219	1423.0	1419.0	1426.0	1426.0	1423.0	1423.0	1424.0	4.0	5.0	8.0	22.79	196.0	-2.0
86	FG1408.ZCE	20131220	1416.0	1424.0	1418.0	1418.0	1406.0	1416.0	1416.0	-8.0	-8.0	48.0	135.9	196.0	0.0
87	FG1408.ZCE	20131223		1416.0					1412.0		-4.0	0.0	0.0	196.0	0.0
88	FG1408.ZCE	20131224		1412.0					1412.0		0.0	0.0	0.0	196.0	0.0
89	FG1408.ZCE	20131225	1418.0	1412.0	1412.0	1418.0	1411.0	1418.0	1416.0	6.0	4.0	16.0	45.3	206.0	10.0
90	FG1408.ZCE	20131226		1416.0					1415.0		-1.0	0.0	0.0	206.0	0.0
91	FG1408.ZCE	20131227	1416.0	1415.0	1416.0	1416.0	1416.0	1416.0	1416.0	1.0	1.0	2.0	5.66	206.0	0.0
92	FG1408.ZCE	20131230	1412.0	1416.0	1416.0	1416.0	1412.0	1412.0	1415.0	-4.0	-1.0	14.0	39.62	198.0	-8.0
93	FG1408.ZCE	20131231	1393.0	1415.0	1411.0	1411.0	1392.0	1393.0	1397.0	-22.0	-18.0	42.0	117.32	196.0	-2.0
94	FG1408.ZCE	20140102	1381.0	1397.0	1386.0	1386.0	1381.0	1381.0	1383.0	-16.0	-14.0	10.0	27.66	196.0	0.0
95	FG1408.ZCE	20140103	1376.0	1383.0	1371.0	1377.0	1370.0	1376.0	1373.0	-7.0	-10.0	22.0	60.42	196.0	0.0
96	FG1408.ZCE	20140106	1345.0	1373.0	1377.0	1377.0	1345.0	1345.0	1369.0	-28.0	-4.0	26.0	71.18	198.0	2.0
97	FG1408.ZCE	20140107	1321.0	1369.0	1321.0	1321.0	1321.0	1321.0	1321.0	-48.0	-48.0	4.0	10.57	198.0	0.0
98	FG1408.ZCE	20140108	1325.0	1321.0	1325.0	1325.0	1325.0	1325.0	1325.0	4.0	4.0	2.0	5.3	198.0	0.0
99	FG1408.ZCE	20140109	1334.0	1325.0	1333.0	1334.0	1332.0	1334.0	1333.0	9.0	8.0	14.0	37.32	200.0	2.0
100	FG1408.ZCE	20140110		1333.0					1333.0		0.0	0.0	0.0	200.0	0.0
101	FG1408.ZCE	20140113		1333.0					1333.0		0.0	0.0	0.0	200.0	0.0
102	FG1408.ZCE	20140114	1346.0	1333.0	1346.0	1346.0	1346.0	1346.0	1346.0	13.0	13.0	2.0	5.38	200.0	0.0
103	FG1408.ZCE	20140115	1349.0	1346.0	1347.0	1352.0	1347.0	1349.0	1350.0	3.0	4.0	38.0	102.6	196.0	-4.0
104	FG1408.ZCE	20140116	1341.0	1350.0	1352.0	1353.0	1341.0	1341.0	1350.0	-9.0	0.0	16.0	43.21	196.0	0.0
105	FG1408.ZCE	20140117	1335.0	1350.0	1335.0	1335.0	1335.0	1335.0	1335.0	-15.0	-15.0	2.0	5.34	196.0	0.0
106	FG1408.ZCE	20140120	1338.0	1335.0	1340.0	1340.0	1338.0	1338.0	1339.0	3.0	4.0	4.0	10.71	196.0	0.0
107	FG1408.ZCE	20140121	1335.0	1339.0	1335.0	1335.0	1335.0	1335.0	1335.0	-4.0	-4.0	28.0	74.76	196.0	0.0
108	FG1408.ZCE	20140122	1319.0	1335.0	1320.0	1320.0	1319.0	1319.0	1319.0	-16.0	-16.0	6.0	15.83	196.0	0.0
109	FG1408.ZCE	20140123	1338.0	1319.0	1318.0	1339.0	1318.0	1338.0	1326.0	19.0	7.0	16.0	42.43	196.0	0.0
110	FG1408.ZCE	20140124	1354.0	1326.0	1349.0	1354.0	1348.0	1354.0	1350.0	28.0	24.0	18.0	48.6	196.0	0.0
111	FG1408.ZCE	20140127	1368.0	1350.0	1368.0	1368.0	1368.0	1368.0	1368.0	18.0	18.0	2.0	5.47	196.0	0.0
112	FG1408.ZCE	20140128		1368.0					1364.0		-4.0	0.0	0.0	196.0	0.0
113	FG1408.ZCE	20140129	1383.0	1364.0	1359.0	1383.0	1359.0	1383.0	1379.0	19.0	15.0	26.0	71.72	200.0	4.0
114	FG1408.ZCE	20140130	1400.0	1379.0	1381.0	1400.0	1381.0	1400.0	1384.0	21.0	5.0	16.0	44.27	200.0	0.0
115	FG1408.ZCE	20140207	1377.0	1384.0	1386.0	1386.0	1375.0	1377.0	1380.0	-7.0	-4.0	10.0	27.59	198.0	-2.0
116	FG1408.ZCE	20140210		1380.0					1380.0		0.0	0.0	0.0	198.0	0.0
117	FG1408.ZCE	20140211		1380.0					1382.0		2.0	0.0	0.0	198.0	0.0
118	FG1408.ZCE	20140212	1396.0	1382.0	1394.0	1396.0	1386.0	1396.0	1392.0	14.0	10.0	12.0	33.42	198.0	0.0
119	FG1408.ZCE	20140213		1392.0					1394.0		2.0	0.0	0.0	198.0	0.0
120	FG1408.ZCE	20140214	1395.0	1394.0	1395.0	1395.0	1395.0	1395.0	1395.0	1.0	1.0	2.0	5.58	198.0	0.0
121	FG1408.ZCE	20140217	1409.0	1395.0	1400.0	1409.0	1400.0	1409.0	1403.0	14.0	8.0	6.0	16.84	196.0	-2.0
122	FG1408.ZCE	20140218	1387.0	1403.0	1387.0	1387.0	1387.0	1387.0	1387.0	-16.0	-16.0	4.0	11.1	196.0	0.0
123	FG1408.ZCE	20140219	1390.0	1387.0	1395.0	1396.0	1385.0	1390.0	1390.0	3.0	3.0	16.0	44.49	196.0	0.0
124	FG1408.ZCE	20140220	1389.0	1390.0	1389.0	1389.0	1389.0	1389.0	1389.0	-1.0	-1.0	2.0	5.56	196.0	0.0
125	FG1408.ZCE	20140221	1382.0	1389.0	1382.0	1382.0	1382.0	1382.0	1382.0	-7.0	-7.0	4.0	11.06	196.0	0.0
126	FG1408.ZCE	20140224	1352.0	1382.0	1378.0	1378.0	1347.0	1352.0	1353.0	-30.0	-29.0	36.0	97.45	198.0	2.0
127	FG1408.ZCE	20140225	1354.0	1353.0	1354.0	1354.0	1354.0	1354.0	1354.0	1.0	1.0	2.0	5.42	196.0	-2.0
128	FG1408.ZCE	20140226	1356.0	1354.0	1353.0	1356.0	1353.0	1356.0	1355.0	2.0	1.0	8.0	21.68	196.0	0.0
129	FG1408.ZCE	20140227	1341.0	1355.0	1347.0	1347.0	1338.0	1341.0	1340.0	-14.0	-15.0	34.0	91.11	220.0	24.0
130	FG1408.ZCE	20140228	1338.0	1340.0	1316.0	1341.0	1287.0	1338.0	1316.0	-2.0	-24.0	666.0	1752.27	196.0	-24.0
131	FG1408.ZCE	20140303	1325.0	1316.0	1331.0	1331.0	1325.0	1325.0	1327.0	9.0	11.0	16.0	42.45	196.0	0.0
132	FG1408.ZCE	20140304	1327.0	1327.0	1318.0	1327.0	1317.0	1327.0	1320.0	0.0	-7.0	14.0	36.96	196.0	0.0
133	FG1408.ZCE	20140305	1339.0	1320.0	1343.0	1344.0	1334.0	1339.0	1341.0	19.0	21.0	32.0	85.8	198.0	2.0
134	FG1408.ZCE	20140306	1338.0	1341.0	1338.0	1340.0	1338.0	1338.0	1339.0	-3.0	-2.0	18.0	48.2	200.0	2.0
135	FG1408.ZCE	20140307	1322.0	1339.0	1325.0	1325.0	1322.0	1322.0	1323.0	-17.0	-16.0	12.0	31.74	206.0	6.0
136	FG1408.ZCE	20140310	1277.0	1323.0	1303.0	1307.0	1270.0	1277.0	1280.0	-46.0	-43.0	36.0	92.14	206.0	0.0
137	FG1408.ZCE	20140311	1274.0	1280.0	1270.0	1274.0	1265.0	1274.0	1268.0	-6.0	-12.0	10.0	25.36	204.0	-2.0
138	FG1408.ZCE	20140312	1271.0	1268.0	1279.0	1279.0	1271.0	1271.0	1276.0	3.0	8.0	6.0	15.31	202.0	-2.0
139	FG1408.ZCE	20140313		1276.0					1293.0		17.0	0.0	0.0	202.0	0.0
140	FG1408.ZCE	20140314	1284.0	1293.0	1284.0	1284.0	1284.0	1284.0	1284.0	-9.0	-9.0	4.0	10.27	200.0	-2.0
141	FG1408.ZCE	20140317	1271.0	1284.0	1285.0	1285.0	1271.0	1271.0	1279.0	-13.0	-5.0	24.0	61.4	196.0	-4.0
142	FG1408.ZCE	20140318	1291.0	1279.0	1282.0	1291.0	1282.0	1291.0	1287.0	12.0	8.0	4.0	10.29	196.0	0.0
143	FG1408.ZCE	20140319	1283.0	1287.0	1285.0	1288.0	1279.0	1283.0	1285.0	-4.0	-2.0	24.0	61.68	196.0	0.0
144	FG1408.ZCE	20140320	1275.0	1285.0	1283.0	1286.0	1273.0	1275.0	1278.0	-10.0	-7.0	32.0	81.79	196.0	0.0
145	FG1408.ZCE	20140321	1274.0	1278.0	1276.0	1281.0	1274.0	1274.0	1276.0	-4.0	-2.0	18.0	45.94	196.0	0.0
146	FG1408.ZCE	20140324	1257.0	1276.0	1259.0	1259.0	1256.0	1257.0	1257.0	-19.0	-19.0	8.0	20.11	200.0	4.0
147	FG1408.ZCE	20140325	1260.0	1257.0	1260.0	1260.0	1260.0	1260.0	1260.0	3.0	3.0	4.0	10.08	198.0	-2.0
148	FG1408.ZCE	20140326	1263.0	1260.0	1256.0	1263.0	1256.0	1263.0	1260.0	3.0	0.0	4.0	10.08	196.0	-2.0
149	FG1408.ZCE	20140327	1256.0	1260.0	1239.0	1256.0	1239.0	1256.0	1247.0	-4.0	-13.0	6.0	14.96	198.0	2.0
150	FG1408.ZCE	20140328	1262.0	1247.0	1255.0	1262.0	1255.0	1262.0	1259.0	15.0	12.0	44.0	110.75	200.0	2.0
151	FG1408.ZCE	20140331		1259.0					1262.0		3.0	0.0	0.0	200.0	0.0
152	FG1408.ZCE	20140401	1264.0	1262.0	1260.0	1270.0	1260.0	1264.0	1265.0	2.0	3.0	24.0	60.73	210.0	10.0
153	FG1408.ZCE	20140402	1258.0	1265.0	1267.0	1267.0	1258.0	1258.0	1264.0	-7.0	-1.0	8.0	20.22	208.0	-2.0
154	FG1408.ZCE	20140403	1248.0	1264.0	1249.0	1254.0	1247.0	1248.0	1250.0	-16.0	-14.0	8.0	19.99	206.0	-2.0
155	FG1408.ZCE	20140404	1257.0	1250.0	1251.0	1257.0	1251.0	1257.0	1254.0	7.0	4.0	4.0	10.03	206.0	0.0
156	FG1408.ZCE	20140408	1281.0	1254.0	1269.0	1281.0	1269.0	1281.0	1274.0	27.0	20.0	34.0	86.66	208.0	2.0
157	FG1408.ZCE	20140409	1276.0	1274.0	1276.0	1276.0	1276.0	1276.0	1276.0	2.0	2.0	2.0	5.1	206.0	-2.0
158	FG1408.ZCE	20140410	1270.0	1276.0	1274.0	1276.0	1270.0	1270.0	1274.0	-6.0	-2.0	58.0	147.78	226.0	20.0
159	FG1408.ZCE	20140411	1251.0	1274.0	1268.0	1268.0	1251.0	1251.0	1261.0	-23.0	-13.0	8.0	20.18	222.0	-4.0
160	FG1408.ZCE	20140414	1256.0	1261.0	1245.0	1256.0	1241.0	1256.0	1248.0	-5.0	-13.0	28.0	69.89	226.0	4.0
161	FG1408.ZCE	20140415		1248.0					1248.0		0.0	0.0	0.0	226.0	0.0
162	FG1408.ZCE	20140416	1262.0	1248.0	1252.0	1262.0	1252.0	1262.0	1259.0	14.0	11.0	6.0	15.1	224.0	-2.0
163	FG1408.ZCE	20140417	1256.0	1259.0	1262.0	1267.0	1256.0	1256.0	1260.0	-3.0	1.0	10.0	25.21	220.0	-4.0
164	FG1408.ZCE	20140418	1248.0	1260.0	1250.0	1251.0	1246.0	1248.0	1248.0	-12.0	-12.0	20.0	49.91	212.0	-8.0
165	FG1408.ZCE	20140421	1248.0	1248.0	1249.0	1249.0	1239.0	1248.0	1245.0	0.0	-3.0	14.0	34.85	210.0	-2.0
166	FG1408.ZCE	20140422	1229.0	1245.0	1213.0	1229.0	1213.0	1229.0	1221.0	-16.0	-24.0	4.0	9.77	210.0	0.0
167	FG1408.ZCE	20140423	1214.0	1221.0	1233.0	1245.0	1214.0	1214.0	1234.0	-7.0	13.0	36.0	88.88	202.0	-8.0
168	FG1408.ZCE	20140424		1234.0					1234.0		0.0	0.0	0.0	202.0	0.0
169	FG1408.ZCE	20140425		1234.0					1234.0		0.0	0.0	0.0	202.0	0.0
170	FG1408.ZCE	20140428		1234.0					1234.0		0.0	0.0	0.0	202.0	0.0
171	FG1408.ZCE	20140429		1234.0					1239.0		5.0	0.0	0.0	202.0	0.0
172	FG1408.ZCE	20140430		1239.0					1239.0		0.0	0.0	0.0	202.0	0.0
173	FG1408.ZCE	20140505		1239.0					1239.0		0.0	0.0	0.0	202.0	0.0
174	FG1408.ZCE	20140506	1240.0	1239.0	1239.0	1240.0	1239.0	1240.0	1240.0	1.0	1.0	4.0	9.92	200.0	-2.0
175	FG1408.ZCE	20140507		1240.0					1211.0		-29.0	0.0	0.0	200.0	0.0
176	FG1408.ZCE	20140508		1211.0					1211.0		0.0	0.0	0.0	200.0	0.0
177	FG1408.ZCE	20140509		1211.0					1211.0		0.0	0.0	0.0	200.0	0.0
178	FG1408.ZCE	20140512		1211.0					1213.0		2.0	0.0	0.0	200.0	0.0
179	FG1408.ZCE	20140513		1213.0					1213.0		0.0	0.0	0.0	200.0	0.0
180	FG1408.ZCE	20140514		1213.0					1213.0		0.0	0.0	0.0	200.0	0.0
181	FG1408.ZCE	20140515		1213.0					1213.0		0.0	0.0	0.0	200.0	0.0
182	FG1408.ZCE	20140516	1214.0	1213.0	1214.0	1214.0	1214.0	1214.0	1214.0	1.0	1.0	4.0	9.71	200.0	0.0
183	FG1408.ZCE	20140519		1214.0					1208.0		-6.0	0.0	0.0	200.0	0.0
184	FG1408.ZCE	20140520	1170.0	1208.0	1177.0	1177.0	1170.0	1170.0	1171.0	-38.0	-37.0	22.0	51.51	192.0	-8.0
185	FG1408.ZCE	20140521		1171.0					1171.0		0.0	0.0	0.0	192.0	0.0
186	FG1408.ZCE	20140522		1171.0					1171.0		0.0	0.0	0.0	192.0	0.0
187	FG1408.ZCE	20140523	1172.0	1171.0	1139.0	1172.0	1139.0	1172.0	1156.0	1.0	-15.0	12.0	27.73	194.0	2.0
188	FG1408.ZCE	20140526	1172.0	1156.0	1159.0	1172.0	1159.0	1172.0	1166.0	16.0	10.0	4.0	9.32	192.0	-2.0
189	FG1408.ZCE	20140527		1166.0					1166.0		0.0	0.0	0.0	192.0	0.0
190	FG1408.ZCE	20140528	1150.0	1166.0	1153.0	1153.0	1150.0	1150.0	1153.0	-16.0	-13.0	176.0	405.84	18.0	-174.0
191	FG1408.ZCE	20140529		1153.0					1141.0		-12.0	0.0	0.0	18.0	0.0
192	FG1408.ZCE	20140530	1099.0	1141.0	1099.0	1099.0	1099.0	1099.0	1099.0	-42.0	-42.0	2.0	4.4	18.0	0.0
193	FG1408.ZCE	20140603	1083.0	1099.0	1093.0	1093.0	1083.0	1083.0	1090.0	-16.0	-9.0	8.0	17.44	26.0	8.0
194	FG1408.ZCE	20140604	1084.0	1090.0	1096.0	1096.0	1084.0	1084.0	1090.0	-6.0	0.0	4.0	8.72	26.0	0.0
195	FG1408.ZCE	20140605		1090.0					1090.0		0.0	0.0	0.0	26.0	0.0
196	FG1408.ZCE	20140606		1090.0					1090.0		0.0	0.0	0.0	26.0	0.0
197	FG1408.ZCE	20140609	1077.0	1090.0	1083.0	1083.0	1077.0	1077.0	1080.0	-13.0	-10.0	4.0	8.64	22.0	-4.0
198	FG1408.ZCE	20140610	1074.0	1080.0	1074.0	1074.0	1074.0	1074.0	1074.0	-6.0	-6.0	4.0	8.59	18.0	-4.0
199	FG1408.ZCE	20140611		1074.0					1064.0		-10.0	0.0	0.0	18.0	0.0
200	FG1408.ZCE	20140612		1064.0					1064.0		0.0	0.0	0.0	18.0	0.0
201	FG1408.ZCE	20140613		1064.0					1064.0		0.0	0.0	0.0	18.0	0.0
202	FG1408.ZCE	20140616	1043.0	1064.0	1067.0	1067.0	1043.0	1043.0	1055.0	-21.0	-9.0	4.0	8.44	16.0	-2.0
203	FG1408.ZCE	20140617		1055.0					1055.0		0.0	0.0	0.0	16.0	0.0
204	FG1408.ZCE	20140618		1055.0					1055.0		0.0	0.0	0.0	16.0	0.0
205	FG1408.ZCE	20140619	1057.0	1055.0	1056.0	1057.0	1056.0	1057.0	1056.0	2.0	1.0	6.0	12.68	16.0	0.0
206	FG1408.ZCE	20140620	1058.0	1056.0	1058.0	1058.0	1058.0	1058.0	1058.0	2.0	2.0	2.0	4.23	16.0	0.0
207	FG1408.ZCE	20140623	1085.0	1058.0	1082.0	1085.0	1066.0	1085.0	1080.0	27.0	22.0	16.0	34.54	16.0	0.0
208	FG1408.ZCE	20140624	1049.0	1080.0	1051.0	1066.0	1048.0	1049.0	1054.0	-31.0	-26.0	8.0	16.86	18.0	2.0
209	FG1408.ZCE	20140625	1068.0	1054.0	1068.0	1068.0	1068.0	1068.0	1068.0	14.0	14.0	4.0	8.54	18.0	0.0
210	FG1408.ZCE	20140626	1070.0	1068.0	1052.0	1088.0	1052.0	1070.0	1076.0	2.0	8.0	136.0	292.61	42.0	24.0
211	FG1408.ZCE	20140627	1067.0	1076.0	1071.0	1071.0	1067.0	1067.0	1068.0	-9.0	-8.0	8.0	17.09	34.0	-8.0
212	FG1408.ZCE	20140630		1068.0					1065.0		-3.0	0.0	0.0	34.0	0.0
213	FG1408.ZCE	20140701	1073.0	1065.0	1082.0	1083.0	1065.0	1073.0	1073.0	8.0	8.0	34.0	72.97	16.0	-18.0
214	FG1408.ZCE	20140702	1102.0	1073.0	1116.0	1116.0	1102.0	1102.0	1109.0	29.0	36.0	4.0	8.87	18.0	2.0
215	FG1408.ZCE	20140703	1136.0	1109.0	1075.0	1136.0	1075.0	1136.0	1106.0	27.0	-3.0	8.0	17.69	20.0	2.0
216	FG1408.ZCE	20140704		1106.0					1106.0		0.0	0.0	0.0	20.0	0.0
217	FG1408.ZCE	20140707		1106.0					1106.0		0.0	0.0	0.0	20.0	0.0
218	FG1408.ZCE	20140708		1106.0					1106.0		0.0	0.0	0.0	20.0	0.0
219	FG1408.ZCE	20140709		1106.0					1106.0		0.0	0.0	0.0	20.0	0.0
220	FG1408.ZCE	20140710		1106.0					1106.0		0.0	0.0	0.0	20.0	0.0
221	FG1408.ZCE	20140711	1061.0	1106.0	1109.0	1109.0	1061.0	1061.0	1093.0	-45.0	-13.0	6.0	13.12	18.0	-2.0
222	FG1408.ZCE	20140714		1093.0					1093.0		0.0	0.0	0.0	18.0	0.0
223	FG1408.ZCE	20140715		1093.0					1093.0		0.0	0.0	0.0	18.0	0.0
224	FG1408.ZCE	20140716	1090.0	1093.0	1095.0	1095.0	1090.0	1090.0	1094.0	-3.0	1.0	8.0	17.5	14.0	-4.0
225	FG1408.ZCE	20140717		1094.0					1094.0		0.0	0.0	0.0	14.0	0.0
226	FG1408.ZCE	20140718		1094.0					1094.0		0.0	0.0	0.0	14.0	0.0
227	FG1408.ZCE	20140721	1094.0	1094.0	1094.0	1094.0	1094.0	1094.0	1094.0	0.0	0.0	2.0	4.38	12.0	-2.0
228	FG1408.ZCE	20140722		1094.0					1094.0		0.0	0.0	0.0	12.0	0.0
229	FG1408.ZCE	20140723		1094.0					1093.0		-1.0	0.0	0.0	12.0	0.0
230	FG1408.ZCE	20140724		1093.0					1093.0		0.0	0.0	0.0	12.0	0.0
231	FG1408.ZCE	20140725		1093.0					1093.0		0.0	0.0	0.0	12.0	0.0
232	FG1408.ZCE	20140728		1093.0					1093.0		0.0	0.0	0.0	12.0	0.0
233	FG1408.ZCE	20140729		1093.0					1093.0		0.0	0.0	0.0	12.0	0.0
234	FG1408.ZCE	20140730		1093.0					1049.0		-44.0	0.0	0.0	12.0	0.0
235	FG1408.ZCE	20140731	1020.0	1049.0	1050.0	1050.0	1020.0	1020.0	1037.0	-29.0	-12.0	14.0	29.04	12.0	0.0
236	FG1408.ZCE	20140801	1070.0	1037.0	1070.0	1070.0	1070.0	1070.0	1070.0	33.0	33.0	10.0	21.4	12.0	0.0
237	FG1408.ZCE	20140804		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
238	FG1408.ZCE	20140805		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
239	FG1408.ZCE	20140806		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
240	FG1408.ZCE	20140807		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
241	FG1408.ZCE	20140808		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
242	FG1408.ZCE	20140811		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
243	FG1408.ZCE	20140812		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
244	FG1408.ZCE	20140813		1070.0					1070.0		0.0	0.0	0.0	12.0	0.0
245	FG1408.ZCE	20140814		1070.0					1070.0		0.0	0.0	0.0	0.0	-12.0