finance-talk/data/FG/FG1502.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	FG1502.ZCE	20140221		1372.0					1372.0		0.0	0.0	0.0	0.0	0.0
3	FG1502.ZCE	20140224		1372.0					1372.0		0.0	0.0	0.0	0.0	0.0
4	FG1502.ZCE	20140225		1372.0					1370.0		-2.0	0.0	0.0	0.0	0.0
5	FG1502.ZCE	20140226		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
6	FG1502.ZCE	20140227		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
7	FG1502.ZCE	20140228		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
8	FG1502.ZCE	20140303		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
9	FG1502.ZCE	20140304		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
10	FG1502.ZCE	20140305		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
11	FG1502.ZCE	20140306		1370.0					1358.0		-12.0	0.0	0.0	0.0	0.0
12	FG1502.ZCE	20140307		1358.0					1358.0		0.0	0.0	0.0	0.0	0.0
13	FG1502.ZCE	20140310		1358.0					1319.0		-39.0	0.0	0.0	0.0	0.0
14	FG1502.ZCE	20140311		1319.0					1319.0		0.0	0.0	0.0	0.0	0.0
15	FG1502.ZCE	20140312		1319.0					1319.0		0.0	0.0	0.0	0.0	0.0
16	FG1502.ZCE	20140313		1319.0					1323.0		4.0	0.0	0.0	0.0	0.0
17	FG1502.ZCE	20140314		1323.0					1318.0		-5.0	0.0	0.0	0.0	0.0
18	FG1502.ZCE	20140317		1318.0					1307.0		-11.0	0.0	0.0	0.0	0.0
19	FG1502.ZCE	20140318		1307.0					1310.0		3.0	0.0	0.0	0.0	0.0
20	FG1502.ZCE	20140319		1310.0					1313.0		3.0	0.0	0.0	0.0	0.0
21	FG1502.ZCE	20140320		1313.0					1315.0		2.0	0.0	0.0	0.0	0.0
22	FG1502.ZCE	20140321		1315.0					1309.0		-6.0	0.0	0.0	0.0	0.0
23	FG1502.ZCE	20140324		1309.0					1288.0		-21.0	0.0	0.0	0.0	0.0
24	FG1502.ZCE	20140325		1288.0					1305.0		17.0	0.0	0.0	0.0	0.0
25	FG1502.ZCE	20140326		1305.0					1289.0		-16.0	0.0	0.0	0.0	0.0
26	FG1502.ZCE	20140327		1289.0					1288.0		-1.0	0.0	0.0	0.0	0.0
27	FG1502.ZCE	20140328		1288.0					1298.0		10.0	0.0	0.0	0.0	0.0
28	FG1502.ZCE	20140331		1298.0					1310.0		12.0	0.0	0.0	0.0	0.0
29	FG1502.ZCE	20140401		1310.0					1309.0		-1.0	0.0	0.0	0.0	0.0
30	FG1502.ZCE	20140402		1309.0					1303.0		-6.0	0.0	0.0	0.0	0.0
31	FG1502.ZCE	20140403		1303.0					1298.0		-5.0	0.0	0.0	0.0	0.0
32	FG1502.ZCE	20140404		1298.0					1302.0		4.0	0.0	0.0	0.0	0.0
33	FG1502.ZCE	20140408		1302.0					1320.0		18.0	0.0	0.0	0.0	0.0
34	FG1502.ZCE	20140409		1320.0					1321.0		1.0	0.0	0.0	0.0	0.0
35	FG1502.ZCE	20140410		1321.0					1314.0		-7.0	0.0	0.0	0.0	0.0
36	FG1502.ZCE	20140411		1314.0					1304.0		-10.0	0.0	0.0	0.0	0.0
37	FG1502.ZCE	20140414		1304.0					1301.0		-3.0	0.0	0.0	0.0	0.0
38	FG1502.ZCE	20140415		1301.0					1302.0		1.0	0.0	0.0	0.0	0.0
39	FG1502.ZCE	20140416		1302.0					1305.0		3.0	0.0	0.0	0.0	0.0
40	FG1502.ZCE	20140417		1305.0					1296.0		-9.0	0.0	0.0	0.0	0.0
41	FG1502.ZCE	20140418		1296.0					1277.0		-19.0	0.0	0.0	0.0	0.0
42	FG1502.ZCE	20140421		1277.0					1271.0		-6.0	0.0	0.0	0.0	0.0
43	FG1502.ZCE	20140422		1271.0					1249.0		-22.0	0.0	0.0	0.0	0.0
44	FG1502.ZCE	20140423		1249.0					1254.0		5.0	0.0	0.0	0.0	0.0
45	FG1502.ZCE	20140424		1254.0					1257.0		3.0	0.0	0.0	0.0	0.0
46	FG1502.ZCE	20140425		1257.0					1249.0		-8.0	0.0	0.0	0.0	0.0
47	FG1502.ZCE	20140428		1249.0					1230.0		-19.0	0.0	0.0	0.0	0.0
48	FG1502.ZCE	20140429		1230.0					1247.0		17.0	0.0	0.0	0.0	0.0
49	FG1502.ZCE	20140430		1247.0					1239.0		-8.0	0.0	0.0	0.0	0.0
50	FG1502.ZCE	20140505		1239.0					1240.0		1.0	0.0	0.0	0.0	0.0
51	FG1502.ZCE	20140506		1240.0					1237.0		-3.0	0.0	0.0	0.0	0.0
52	FG1502.ZCE	20140507		1237.0					1220.0		-17.0	0.0	0.0	0.0	0.0
53	FG1502.ZCE	20140508		1220.0					1212.0		-8.0	0.0	0.0	0.0	0.0
54	FG1502.ZCE	20140509		1212.0					1211.0		-1.0	0.0	0.0	0.0	0.0
55	FG1502.ZCE	20140512	1199.0	1211.0	1167.0	1199.0	1166.0	1199.0	1183.0	-12.0	-28.0	12.0	28.38	2.0	2.0
56	FG1502.ZCE	20140513	1181.0	1183.0	1181.0	1181.0	1181.0	1181.0	1181.0	-2.0	-2.0	2.0	4.72	2.0	0.0
57	FG1502.ZCE	20140514	1183.0	1181.0	1183.0	1183.0	1183.0	1183.0	1183.0	2.0	2.0	2.0	4.73	4.0	2.0
58	FG1502.ZCE	20140515		1183.0					1177.0		-6.0	0.0	0.0	4.0	0.0
59	FG1502.ZCE	20140516		1177.0					1150.0		-27.0	0.0	0.0	4.0	0.0
60	FG1502.ZCE	20140519		1150.0					1141.0		-9.0	0.0	0.0	4.0	0.0
61	FG1502.ZCE	20140520		1141.0					1116.0		-25.0	0.0	0.0	4.0	0.0
62	FG1502.ZCE	20140521		1116.0					1112.0		-4.0	0.0	0.0	4.0	0.0
63	FG1502.ZCE	20140522		1112.0					1115.0		3.0	0.0	0.0	4.0	0.0
64	FG1502.ZCE	20140523		1115.0					1115.0		0.0	0.0	0.0	4.0	0.0
65	FG1502.ZCE	20140526		1115.0					1123.0		8.0	0.0	0.0	4.0	0.0
66	FG1502.ZCE	20140527		1123.0					1119.0		-4.0	0.0	0.0	4.0	0.0
67	FG1502.ZCE	20140528		1119.0					1116.0		-3.0	0.0	0.0	4.0	0.0
68	FG1502.ZCE	20140529		1116.0					1110.0		-6.0	0.0	0.0	4.0	0.0
69	FG1502.ZCE	20140530		1110.0					1088.0		-22.0	0.0	0.0	4.0	0.0
70	FG1502.ZCE	20140603		1088.0					1088.0		0.0	0.0	0.0	4.0	0.0
71	FG1502.ZCE	20140604		1088.0					1088.0		0.0	0.0	0.0	4.0	0.0
72	FG1502.ZCE	20140605		1088.0					1088.0		0.0	0.0	0.0	4.0	0.0
73	FG1502.ZCE	20140606		1088.0					1088.0		0.0	0.0	0.0	4.0	0.0
74	FG1502.ZCE	20140609		1088.0					1083.0		-5.0	0.0	0.0	4.0	0.0
75	FG1502.ZCE	20140610		1083.0					1083.0		0.0	0.0	0.0	4.0	0.0
76	FG1502.ZCE	20140611		1083.0					1082.0		-1.0	0.0	0.0	4.0	0.0
77	FG1502.ZCE	20140612		1082.0					1076.0		-6.0	0.0	0.0	4.0	0.0
78	FG1502.ZCE	20140613		1076.0					1076.0		0.0	0.0	0.0	4.0	0.0
79	FG1502.ZCE	20140616		1076.0					1063.0		-13.0	0.0	0.0	4.0	0.0
80	FG1502.ZCE	20140617		1063.0					1055.0		-8.0	0.0	0.0	4.0	0.0
81	FG1502.ZCE	20140618		1055.0					1055.0		0.0	0.0	0.0	4.0	0.0
82	FG1502.ZCE	20140619	1025.0	1055.0	1044.0	1064.0	1025.0	1025.0	1040.0	-30.0	-15.0	12.0	24.95	6.0	2.0
83	FG1502.ZCE	20140620	1055.0	1040.0	1055.0	1055.0	1055.0	1055.0	1055.0	15.0	15.0	2.0	4.22	4.0	-2.0
84	FG1502.ZCE	20140623		1055.0					1055.0		0.0	0.0	0.0	4.0	0.0
85	FG1502.ZCE	20140624		1055.0					1055.0		0.0	0.0	0.0	4.0	0.0
86	FG1502.ZCE	20140625	1067.0	1055.0	1040.0	1067.0	1040.0	1067.0	1054.0	12.0	-1.0	16.0	33.71	4.0	0.0
87	FG1502.ZCE	20140626		1054.0					1054.0		0.0	0.0	0.0	4.0	0.0
88	FG1502.ZCE	20140627		1054.0					1055.0		1.0	0.0	0.0	4.0	0.0
89	FG1502.ZCE	20140630		1055.0					1055.0		0.0	0.0	0.0	4.0	0.0
90	FG1502.ZCE	20140701	1090.0	1055.0	1090.0	1090.0	1090.0	1090.0	1090.0	35.0	35.0	2.0	4.36	6.0	2.0
91	FG1502.ZCE	20140702	1053.0	1090.0	1053.0	1053.0	1053.0	1053.0	1053.0	-37.0	-37.0	2.0	4.21	4.0	-2.0
92	FG1502.ZCE	20140703		1053.0					1053.0		0.0	0.0	0.0	4.0	0.0
93	FG1502.ZCE	20140704		1053.0					1053.0		0.0	0.0	0.0	4.0	0.0
94	FG1502.ZCE	20140707		1053.0					1053.0		0.0	0.0	0.0	4.0	0.0
95	FG1502.ZCE	20140708		1053.0					1053.0		0.0	0.0	0.0	4.0	0.0
96	FG1502.ZCE	20140709		1053.0					1053.0		0.0	0.0	0.0	4.0	0.0
97	FG1502.ZCE	20140710		1053.0					1036.0		-17.0	0.0	0.0	4.0	0.0
98	FG1502.ZCE	20140711	1014.0	1036.0	994.0	1014.0	994.0	1014.0	1004.0	-22.0	-32.0	12.0	24.1	4.0	0.0
99	FG1502.ZCE	20140714		1004.0					1000.0		-4.0	0.0	0.0	4.0	0.0
100	FG1502.ZCE	20140715	999.0	1000.0	999.0	999.0	977.0	999.0	992.0	-1.0	-8.0	6.0	11.9	6.0	2.0
101	FG1502.ZCE	20140716		992.0					992.0		0.0	0.0	0.0	6.0	0.0
102	FG1502.ZCE	20140717		992.0					992.0		0.0	0.0	0.0	6.0	0.0
103	FG1502.ZCE	20140718		992.0					992.0		0.0	0.0	0.0	6.0	0.0
104	FG1502.ZCE	20140721	1012.0	992.0	1012.0	1012.0	1012.0	1012.0	1012.0	20.0	20.0	2.0	4.05	6.0	0.0
105	FG1502.ZCE	20140722		1012.0					1012.0		0.0	0.0	0.0	6.0	0.0
106	FG1502.ZCE	20140723		1012.0					1012.0		0.0	0.0	0.0	6.0	0.0
107	FG1502.ZCE	20140724		1012.0					1012.0		0.0	0.0	0.0	6.0	0.0
108	FG1502.ZCE	20140725		1012.0					1012.0		0.0	0.0	0.0	6.0	0.0
109	FG1502.ZCE	20140728		1012.0					1012.0		0.0	0.0	0.0	6.0	0.0
110	FG1502.ZCE	20140729	1041.0	1012.0	1009.0	1041.0	1009.0	1041.0	1025.0	29.0	13.0	4.0	8.2	6.0	0.0
111	FG1502.ZCE	20140730		1025.0					1027.0		2.0	0.0	0.0	6.0	0.0
112	FG1502.ZCE	20140731		1027.0					1027.0		0.0	0.0	0.0	6.0	0.0
113	FG1502.ZCE	20140801		1027.0					1027.0		0.0	0.0	0.0	6.0	0.0
114	FG1502.ZCE	20140804	1045.0	1027.0	1020.0	1047.0	1020.0	1045.0	1036.0	18.0	9.0	14.0	29.02	8.0	2.0
115	FG1502.ZCE	20140805		1036.0					1036.0		0.0	0.0	0.0	8.0	0.0
116	FG1502.ZCE	20140806	1033.0	1036.0	1043.0	1043.0	1022.0	1033.0	1032.0	-3.0	-4.0	10.0	20.64	10.0	2.0
117	FG1502.ZCE	20140807	1033.0	1032.0	1034.0	1034.0	1033.0	1033.0	1033.0	1.0	1.0	6.0	12.4	10.0	0.0
118	FG1502.ZCE	20140808		1033.0					1029.0		-4.0	0.0	0.0	10.0	0.0
119	FG1502.ZCE	20140811	1016.0	1029.0	1028.0	1032.0	1016.0	1016.0	1025.0	-13.0	-4.0	6.0	12.3	10.0	0.0
120	FG1502.ZCE	20140812		1025.0					1025.0		0.0	0.0	0.0	10.0	0.0
121	FG1502.ZCE	20140813	1028.0	1025.0	1028.0	1028.0	1028.0	1028.0	1028.0	3.0	3.0	2.0	4.11	10.0	0.0
122	FG1502.ZCE	20140814	1000.0	1028.0	1022.0	1022.0	1000.0	1000.0	1011.0	-28.0	-17.0	4.0	8.09	8.0	-2.0
123	FG1502.ZCE	20140815		1011.0					1011.0		0.0	0.0	0.0	8.0	0.0
124	FG1502.ZCE	20140818		1011.0					1019.0		8.0	0.0	0.0	8.0	0.0
125	FG1502.ZCE	20140819		1019.0					1036.0		17.0	0.0	0.0	8.0	0.0
126	FG1502.ZCE	20140820		1036.0					1036.0		0.0	0.0	0.0	8.0	0.0
127	FG1502.ZCE	20140821	1062.0	1036.0	1051.0	1064.0	1034.0	1062.0	1048.0	26.0	12.0	826.0	1730.84	118.0	110.0
128	FG1502.ZCE	20140822	1054.0	1048.0	1056.0	1056.0	1048.0	1054.0	1054.0	6.0	6.0	26.0	54.79	122.0	4.0
129	FG1502.ZCE	20140825	1053.0	1054.0	1050.0	1053.0	1049.0	1053.0	1050.0	-1.0	-4.0	30.0	63.02	124.0	2.0
130	FG1502.ZCE	20140826	1064.0	1050.0	1064.0	1064.0	1064.0	1064.0	1064.0	14.0	14.0	12.0	25.54	122.0	-2.0
131	FG1502.ZCE	20140827		1064.0					1052.0		-12.0	0.0	0.0	122.0	0.0
132	FG1502.ZCE	20140828	1042.0	1052.0	1050.0	1050.0	1042.0	1042.0	1046.0	-10.0	-6.0	4.0	8.37	120.0	-2.0
133	FG1502.ZCE	20140829	1047.0	1046.0	1024.0	1047.0	1024.0	1047.0	1036.0	1.0	-10.0	4.0	8.28	116.0	-4.0
134	FG1502.ZCE	20140901	1015.0	1036.0	1000.0	1015.0	1000.0	1015.0	1007.0	-21.0	-29.0	10.0	20.14	112.0	-4.0
135	FG1502.ZCE	20140902	1007.0	1007.0	981.0	1007.0	981.0	1007.0	1005.0	0.0	-2.0	44.0	88.43	112.0	0.0
136	FG1502.ZCE	20140903	997.0	1005.0	1010.0	1010.0	997.0	997.0	999.0	-8.0	-6.0	26.0	51.96	128.0	16.0
137	FG1502.ZCE	20140904	1004.0	999.0	1005.0	1005.0	1004.0	1004.0	1004.0	5.0	5.0	62.0	124.5	70.0	-58.0
138	FG1502.ZCE	20140905	1002.0	1004.0	996.0	1002.0	996.0	1002.0	1000.0	-2.0	-4.0	6.0	12.0	68.0	-2.0
139	FG1502.ZCE	20140909		1000.0					999.0		-1.0	0.0	0.0	68.0	0.0
140	FG1502.ZCE	20140910	982.0	999.0	982.0	982.0	982.0	982.0	982.0	-17.0	-17.0	2.0	3.93	66.0	-2.0
141	FG1502.ZCE	20140911	985.0	982.0	985.0	985.0	985.0	985.0	985.0	3.0	3.0	2.0	3.94	68.0	2.0
142	FG1502.ZCE	20140912		985.0					997.0		12.0	0.0	0.0	68.0	0.0
143	FG1502.ZCE	20140915		997.0					1017.0		20.0	0.0	0.0	68.0	0.0
144	FG1502.ZCE	20140916	1026.0	1017.0	1026.0	1026.0	1026.0	1026.0	1026.0	9.0	9.0	40.0	82.08	28.0	-40.0
145	FG1502.ZCE	20140917	1053.0	1026.0	1030.0	1053.0	1030.0	1053.0	1043.0	27.0	17.0	38.0	79.27	28.0	0.0
146	FG1502.ZCE	20140918	1041.0	1043.0	1039.0	1041.0	1039.0	1041.0	1040.0	-2.0	-3.0	4.0	8.32	26.0	-2.0
147	FG1502.ZCE	20140919	1020.0	1040.0	1020.0	1020.0	1020.0	1020.0	1020.0	-20.0	-20.0	2.0	4.08	26.0	0.0
148	FG1502.ZCE	20140922	994.0	1020.0	1044.0	1044.0	981.0	994.0	998.0	-26.0	-22.0	112.0	223.45	78.0	52.0
149	FG1502.ZCE	20140923	1038.0	998.0	1004.0	1038.0	1002.0	1038.0	1018.0	40.0	20.0	14.0	28.5	82.0	4.0
150	FG1502.ZCE	20140924	1050.0	1018.0	1046.0	1059.0	1012.0	1050.0	1044.0	32.0	26.0	102.0	213.08	18.0	-64.0
151	FG1502.ZCE	20140925	1031.0	1044.0	1052.0	1052.0	1025.0	1031.0	1032.0	-13.0	-12.0	10.0	20.65	10.0	-8.0
152	FG1502.ZCE	20140926	1018.0	1032.0	1040.0	1040.0	1018.0	1018.0	1027.0	-14.0	-5.0	6.0	12.32	8.0	-2.0
153	FG1502.ZCE	20140929	1018.0	1027.0	1037.0	1037.0	1018.0	1018.0	1028.0	-9.0	1.0	4.0	8.22	6.0	-2.0
154	FG1502.ZCE	20140930		1028.0					1028.0		0.0	0.0	0.0	6.0	0.0
155	FG1502.ZCE	20141008	1011.0	1028.0	1033.0	1034.0	1011.0	1011.0	1023.0	-17.0	-5.0	10.0	20.45	6.0	0.0
156	FG1502.ZCE	20141009	1016.0	1023.0	991.0	1026.0	991.0	1016.0	1012.0	-7.0	-11.0	8.0	16.18	8.0	2.0
157	FG1502.ZCE	20141010		1012.0					1012.0		0.0	0.0	0.0	8.0	0.0
158	FG1502.ZCE	20141013	998.0	1012.0	998.0	998.0	998.0	998.0	998.0	-14.0	-14.0	4.0	7.98	10.0	2.0
159	FG1502.ZCE	20141014	1000.0	998.0	1000.0	1000.0	1000.0	1000.0	1000.0	2.0	2.0	4.0	8.0	6.0	-4.0
160	FG1502.ZCE	20141015	1008.0	1000.0	1008.0	1008.0	1008.0	1008.0	1008.0	8.0	8.0	2.0	4.03	6.0	0.0
161	FG1502.ZCE	20141016		1008.0					1008.0		0.0	0.0	0.0	6.0	0.0
162	FG1502.ZCE	20141017	1008.0	1008.0	1008.0	1008.0	1008.0	1008.0	1008.0	0.0	0.0	2.0	4.03	8.0	2.0
163	FG1502.ZCE	20141020		1008.0					1008.0		0.0	0.0	0.0	8.0	0.0
164	FG1502.ZCE	20141021		1008.0					1008.0		0.0	0.0	0.0	8.0	0.0
165	FG1502.ZCE	20141022		1008.0					1008.0		0.0	0.0	0.0	8.0	0.0
166	FG1502.ZCE	20141023	1009.0	1008.0	1009.0	1009.0	1009.0	1009.0	1009.0	1.0	1.0	2.0	4.04	8.0	0.0
167	FG1502.ZCE	20141024		1009.0					1009.0		0.0	0.0	0.0	8.0	0.0
168	FG1502.ZCE	20141027		1009.0					1009.0		0.0	0.0	0.0	8.0	0.0
169	FG1502.ZCE	20141028	1017.0	1009.0	990.0	1017.0	990.0	1017.0	1001.0	8.0	-8.0	62.0	124.13	8.0	0.0
170	FG1502.ZCE	20141029		1001.0					1009.0		8.0	0.0	0.0	8.0	0.0
171	FG1502.ZCE	20141030	1015.0	1009.0	1030.0	1030.0	1015.0	1015.0	1023.0	6.0	14.0	4.0	8.18	6.0	-2.0
172	FG1502.ZCE	20141031		1023.0					1023.0		0.0	0.0	0.0	6.0	0.0
173	FG1502.ZCE	20141103		1023.0					1023.0		0.0	0.0	0.0	6.0	0.0
174	FG1502.ZCE	20141104		1023.0					1023.0		0.0	0.0	0.0	6.0	0.0
175	FG1502.ZCE	20141105		1023.0					1018.0		-5.0	0.0	0.0	6.0	0.0
176	FG1502.ZCE	20141106	1007.0	1018.0	1025.0	1025.0	1007.0	1007.0	1016.0	-11.0	-2.0	20.0	40.64	6.0	0.0
177	FG1502.ZCE	20141107		1016.0					1016.0		0.0	0.0	0.0	6.0	0.0
178	FG1502.ZCE	20141110		1016.0					1021.0		5.0	0.0	0.0	6.0	0.0
179	FG1502.ZCE	20141111	1038.0	1021.0	1038.0	1038.0	1038.0	1038.0	1038.0	17.0	17.0	2.0	4.15	6.0	0.0
180	FG1502.ZCE	20141112		1038.0					1038.0		0.0	0.0	0.0	6.0	0.0
181	FG1502.ZCE	20141113		1038.0					1038.0		0.0	0.0	0.0	6.0	0.0
182	FG1502.ZCE	20141114		1038.0					1038.0		0.0	0.0	0.0	6.0	0.0
183	FG1502.ZCE	20141117		1038.0					1032.0		-6.0	0.0	0.0	6.0	0.0
184	FG1502.ZCE	20141118		1032.0					1032.0		0.0	0.0	0.0	6.0	0.0
185	FG1502.ZCE	20141119	1034.0	1032.0	1015.0	1034.0	1000.0	1034.0	1016.0	2.0	-16.0	6.0	12.2	4.0	-2.0
186	FG1502.ZCE	20141120		1016.0					1016.0		0.0	0.0	0.0	4.0	0.0
187	FG1502.ZCE	20141121		1016.0					1016.0		0.0	0.0	0.0	4.0	0.0
188	FG1502.ZCE	20141124	992.0	1016.0	992.0	992.0	992.0	992.0	992.0	-24.0	-24.0	4.0	7.94	4.0	0.0
189	FG1502.ZCE	20141125		992.0					996.0		4.0	0.0	0.0	4.0	0.0
190	FG1502.ZCE	20141126		996.0					998.0		2.0	0.0	0.0	4.0	0.0
191	FG1502.ZCE	20141127		998.0					998.0		0.0	0.0	0.0	4.0	0.0
192	FG1502.ZCE	20141128		998.0					998.0		0.0	0.0	0.0	4.0	0.0
193	FG1502.ZCE	20141201		998.0					998.0		0.0	0.0	0.0	4.0	0.0
194	FG1502.ZCE	20141202		998.0					1002.0		4.0	0.0	0.0	4.0	0.0
195	FG1502.ZCE	20141203		1002.0					1003.0		1.0	0.0	0.0	4.0	0.0
196	FG1502.ZCE	20141204		1003.0					1003.0		0.0	0.0	0.0	4.0	0.0
197	FG1502.ZCE	20141205		1003.0					1005.0		2.0	0.0	0.0	4.0	0.0
198	FG1502.ZCE	20141208		1005.0					1005.0		0.0	0.0	0.0	4.0	0.0
199	FG1502.ZCE	20141209		1005.0					1014.0		9.0	0.0	0.0	4.0	0.0
200	FG1502.ZCE	20141210		1014.0					1011.0		-3.0	0.0	0.0	4.0	0.0
201	FG1502.ZCE	20141211		1011.0					1014.0		3.0	0.0	0.0	4.0	0.0
202	FG1502.ZCE	20141212		1014.0					1014.0		0.0	0.0	0.0	4.0	0.0
203	FG1502.ZCE	20141215		1014.0					1013.0		-1.0	0.0	0.0	4.0	0.0
204	FG1502.ZCE	20141216		1013.0					1010.0		-3.0	0.0	0.0	4.0	0.0
205	FG1502.ZCE	20141217		1010.0					1012.0		2.0	0.0	0.0	4.0	0.0
206	FG1502.ZCE	20141218		1012.0					1015.0		3.0	0.0	0.0	4.0	0.0
207	FG1502.ZCE	20141219		1015.0					1018.0		3.0	0.0	0.0	4.0	0.0
208	FG1502.ZCE	20141222	1020.0	1018.0	1020.0	1059.0	1020.0	1020.0	1033.0	2.0	15.0	6.0	12.4	2.0	-2.0
209	FG1502.ZCE	20141223		1033.0					1033.0		0.0	0.0	0.0	2.0	0.0
210	FG1502.ZCE	20141224		1033.0					1042.0		9.0	0.0	0.0	2.0	0.0
211	FG1502.ZCE	20141225		1042.0					1043.0		1.0	0.0	0.0	2.0	0.0
212	FG1502.ZCE	20141226		1043.0					1032.0		-11.0	0.0	0.0	2.0	0.0
213	FG1502.ZCE	20141229		1032.0					1041.0		9.0	0.0	0.0	2.0	0.0
214	FG1502.ZCE	20141230		1041.0					1068.0		27.0	0.0	0.0	2.0	0.0
215	FG1502.ZCE	20141231		1068.0					1069.0		1.0	0.0	0.0	2.0	0.0
216	FG1502.ZCE	20150105		1069.0					1037.0		-32.0	0.0	0.0	2.0	0.0
217	FG1502.ZCE	20150106		1037.0					1049.0		12.0	0.0	0.0	2.0	0.0
218	FG1502.ZCE	20150107	1016.0	1049.0	1091.0	1091.0	1016.0	1016.0	1054.0	-33.0	5.0	4.0	8.43	2.0	0.0
219	FG1502.ZCE	20150108		1054.0					1054.0		0.0	0.0	0.0	2.0	0.0
220	FG1502.ZCE	20150109		1054.0					1054.0		0.0	0.0	0.0	2.0	0.0
221	FG1502.ZCE	20150112		1054.0					1041.0		-13.0	0.0	0.0	2.0	0.0
222	FG1502.ZCE	20150113		1041.0					1045.0		4.0	0.0	0.0	2.0	0.0
223	FG1502.ZCE	20150114		1045.0					1038.0		-7.0	0.0	0.0	2.0	0.0
224	FG1502.ZCE	20150115		1038.0					1038.0		0.0	0.0	0.0	2.0	0.0
225	FG1502.ZCE	20150116	1080.0	1038.0	1080.0	1080.0	1080.0	1080.0	1080.0	42.0	42.0	2.0	4.32	2.0	0.0
226	FG1502.ZCE	20150119		1080.0					1080.0		0.0	0.0	0.0	2.0	0.0
227	FG1502.ZCE	20150120		1080.0					1080.0		0.0	0.0	0.0	2.0	0.0
228	FG1502.ZCE	20150121		1080.0					1080.0		0.0	0.0	0.0	2.0	0.0
229	FG1502.ZCE	20150122	1092.0	1080.0	1038.0	1092.0	1038.0	1092.0	1065.0	12.0	-15.0	4.0	8.52	2.0	0.0
230	FG1502.ZCE	20150123	1089.0	1065.0	1036.0	1089.0	1036.0	1089.0	1054.0	24.0	-11.0	6.0	12.64	0.0	-2.0
231	FG1502.ZCE	20150126		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
232	FG1502.ZCE	20150127		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
233	FG1502.ZCE	20150128		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
234	FG1502.ZCE	20150129		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
235	FG1502.ZCE	20150130		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
236	FG1502.ZCE	20150202		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
237	FG1502.ZCE	20150203		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
238	FG1502.ZCE	20150204		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
239	FG1502.ZCE	20150205		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
240	FG1502.ZCE	20150206		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
241	FG1502.ZCE	20150209		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
242	FG1502.ZCE	20150210		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
243	FG1502.ZCE	20150211		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
244	FG1502.ZCE	20150212		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0
245	FG1502.ZCE	20150213		1054.0					1054.0		0.0	0.0	0.0	0.0	0.0