finance-talk/data/FG/FG1411.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	FG1411.ZCE	20131115		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
3	FG1411.ZCE	20131118		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
4	FG1411.ZCE	20131119		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
5	FG1411.ZCE	20131120		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
6	FG1411.ZCE	20131121		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
7	FG1411.ZCE	20131122		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
8	FG1411.ZCE	20131125		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
9	FG1411.ZCE	20131126		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
10	FG1411.ZCE	20131127		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
11	FG1411.ZCE	20131128		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
12	FG1411.ZCE	20131129		1390.0					1390.0		0.0	0.0	0.0	0.0	0.0
13	FG1411.ZCE	20131202		1390.0					1395.0		5.0	0.0	0.0	0.0	0.0
14	FG1411.ZCE	20131203	1392.0	1395.0	1356.0	1415.0	1356.0	1392.0	1388.0	-3.0	-7.0	6.0	16.65	2.0	2.0
15	FG1411.ZCE	20131204		1388.0					1388.0		0.0	0.0	0.0	2.0	0.0
16	FG1411.ZCE	20131205		1388.0					1388.0		0.0	0.0	0.0	2.0	0.0
17	FG1411.ZCE	20131206		1388.0					1391.0		3.0	0.0	0.0	2.0	0.0
18	FG1411.ZCE	20131209		1391.0					1391.0		0.0	0.0	0.0	2.0	0.0
19	FG1411.ZCE	20131210	1397.0	1391.0	1397.0	1397.0	1397.0	1397.0	1397.0	6.0	6.0	2.0	5.59	2.0	0.0
20	FG1411.ZCE	20131211		1397.0					1399.0		2.0	0.0	0.0	2.0	0.0
21	FG1411.ZCE	20131212	1438.0	1399.0	1438.0	1438.0	1438.0	1438.0	1438.0	39.0	39.0	2.0	5.75	4.0	2.0
22	FG1411.ZCE	20131213		1438.0					1438.0		0.0	0.0	0.0	4.0	0.0
23	FG1411.ZCE	20131216		1438.0					1424.0		-14.0	0.0	0.0	4.0	0.0
24	FG1411.ZCE	20131217		1424.0					1424.0		0.0	0.0	0.0	4.0	0.0
25	FG1411.ZCE	20131218	1406.0	1424.0	1423.0	1423.0	1406.0	1406.0	1415.0	-18.0	-9.0	4.0	11.32	4.0	0.0
26	FG1411.ZCE	20131219		1415.0					1417.0		2.0	0.0	0.0	4.0	0.0
27	FG1411.ZCE	20131220		1417.0					1417.0		0.0	0.0	0.0	4.0	0.0
28	FG1411.ZCE	20131223		1417.0					1417.0		0.0	0.0	0.0	4.0	0.0
29	FG1411.ZCE	20131224	1412.0	1417.0	1412.0	1412.0	1412.0	1412.0	1412.0	-5.0	-5.0	2.0	5.65	2.0	-2.0
30	FG1411.ZCE	20131225		1412.0					1412.0		0.0	0.0	0.0	2.0	0.0
31	FG1411.ZCE	20131226		1412.0					1412.0		0.0	0.0	0.0	2.0	0.0
32	FG1411.ZCE	20131227		1412.0					1412.0		0.0	0.0	0.0	2.0	0.0
33	FG1411.ZCE	20131230	1413.0	1412.0	1413.0	1413.0	1413.0	1413.0	1413.0	1.0	1.0	2.0	5.65	4.0	2.0
34	FG1411.ZCE	20131231	1390.0	1413.0	1390.0	1390.0	1390.0	1390.0	1390.0	-23.0	-23.0	2.0	5.56	2.0	-2.0
35	FG1411.ZCE	20140102		1390.0					1385.0		-5.0	0.0	0.0	2.0	0.0
36	FG1411.ZCE	20140103		1385.0					1383.0		-2.0	0.0	0.0	2.0	0.0
37	FG1411.ZCE	20140106	1359.0	1383.0	1359.0	1359.0	1359.0	1359.0	1359.0	-24.0	-24.0	2.0	5.44	2.0	0.0
38	FG1411.ZCE	20140107		1359.0					1334.0		-25.0	0.0	0.0	2.0	0.0
39	FG1411.ZCE	20140108		1334.0					1329.0		-5.0	0.0	0.0	2.0	0.0
40	FG1411.ZCE	20140109		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
41	FG1411.ZCE	20140110		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
42	FG1411.ZCE	20140113		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
43	FG1411.ZCE	20140114		1329.0					1331.0		2.0	0.0	0.0	2.0	0.0
44	FG1411.ZCE	20140115		1331.0					1334.0		3.0	0.0	0.0	2.0	0.0
45	FG1411.ZCE	20140116		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
46	FG1411.ZCE	20140117		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
47	FG1411.ZCE	20140120		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
48	FG1411.ZCE	20140121		1334.0					1291.0		-43.0	0.0	0.0	2.0	0.0
49	FG1411.ZCE	20140122		1291.0					1305.0		14.0	0.0	0.0	2.0	0.0
50	FG1411.ZCE	20140123		1305.0					1324.0		19.0	0.0	0.0	2.0	0.0
51	FG1411.ZCE	20140124	1354.0	1324.0	1354.0	1354.0	1354.0	1354.0	1354.0	30.0	30.0	26.0	70.41	28.0	26.0
52	FG1411.ZCE	20140127		1354.0					1359.0		5.0	0.0	0.0	28.0	0.0
53	FG1411.ZCE	20140128		1359.0					1359.0		0.0	0.0	0.0	28.0	0.0
54	FG1411.ZCE	20140129		1359.0					1367.0		8.0	0.0	0.0	28.0	0.0
55	FG1411.ZCE	20140130		1367.0					1377.0		10.0	0.0	0.0	28.0	0.0
56	FG1411.ZCE	20140207		1377.0					1374.0		-3.0	0.0	0.0	28.0	0.0
57	FG1411.ZCE	20140210		1374.0					1374.0		0.0	0.0	0.0	28.0	0.0
58	FG1411.ZCE	20140211		1374.0					1374.0		0.0	0.0	0.0	28.0	0.0
59	FG1411.ZCE	20140212	1380.0	1374.0	1394.0	1394.0	1380.0	1380.0	1387.0	6.0	13.0	4.0	11.1	28.0	0.0
60	FG1411.ZCE	20140213		1387.0					1387.0		0.0	0.0	0.0	28.0	0.0
61	FG1411.ZCE	20140214		1387.0					1387.0		0.0	0.0	0.0	28.0	0.0
62	FG1411.ZCE	20140217		1387.0					1392.0		5.0	0.0	0.0	28.0	0.0
63	FG1411.ZCE	20140218		1392.0					1392.0		0.0	0.0	0.0	28.0	0.0
64	FG1411.ZCE	20140219		1392.0					1392.0		0.0	0.0	0.0	28.0	0.0
65	FG1411.ZCE	20140220		1392.0					1391.0		-1.0	0.0	0.0	28.0	0.0
66	FG1411.ZCE	20140221		1391.0					1391.0		0.0	0.0	0.0	28.0	0.0
67	FG1411.ZCE	20140224		1391.0					1365.0		-26.0	0.0	0.0	28.0	0.0
68	FG1411.ZCE	20140225		1365.0					1355.0		-10.0	0.0	0.0	28.0	0.0
69	FG1411.ZCE	20140226		1355.0					1355.0		0.0	0.0	0.0	28.0	0.0
70	FG1411.ZCE	20140227		1355.0					1346.0		-9.0	0.0	0.0	28.0	0.0
71	FG1411.ZCE	20140228		1346.0					1340.0		-6.0	0.0	0.0	28.0	0.0
72	FG1411.ZCE	20140303		1340.0					1327.0		-13.0	0.0	0.0	28.0	0.0
73	FG1411.ZCE	20140304		1327.0					1325.0		-2.0	0.0	0.0	28.0	0.0
74	FG1411.ZCE	20140305		1325.0					1328.0		3.0	0.0	0.0	28.0	0.0
75	FG1411.ZCE	20140306		1328.0					1332.0		4.0	0.0	0.0	28.0	0.0
76	FG1411.ZCE	20140307		1332.0					1323.0		-9.0	0.0	0.0	28.0	0.0
77	FG1411.ZCE	20140310	1274.0	1323.0	1274.0	1274.0	1274.0	1274.0	1274.0	-49.0	-49.0	2.0	5.1	30.0	2.0
78	FG1411.ZCE	20140311		1274.0					1299.0		25.0	0.0	0.0	30.0	0.0
79	FG1411.ZCE	20140312	1301.0	1299.0	1301.0	1301.0	1301.0	1301.0	1301.0	2.0	2.0	2.0	5.2	30.0	0.0
80	FG1411.ZCE	20140313		1301.0					1301.0		0.0	0.0	0.0	30.0	0.0
81	FG1411.ZCE	20140314		1301.0					1298.0		-3.0	0.0	0.0	30.0	0.0
82	FG1411.ZCE	20140317	1264.0	1298.0	1279.0	1279.0	1264.0	1264.0	1272.0	-34.0	-26.0	4.0	10.17	30.0	0.0
83	FG1411.ZCE	20140318	1280.0	1272.0	1280.0	1280.0	1280.0	1280.0	1280.0	8.0	8.0	2.0	5.12	30.0	0.0
84	FG1411.ZCE	20140319		1280.0					1280.0		0.0	0.0	0.0	30.0	0.0
85	FG1411.ZCE	20140320		1280.0					1279.0		-1.0	0.0	0.0	30.0	0.0
86	FG1411.ZCE	20140321	1277.0	1279.0	1277.0	1277.0	1277.0	1277.0	1277.0	-2.0	-2.0	2.0	5.11	30.0	0.0
87	FG1411.ZCE	20140324		1277.0					1258.0		-19.0	0.0	0.0	30.0	0.0
88	FG1411.ZCE	20140325		1258.0					1262.0		4.0	0.0	0.0	30.0	0.0
89	FG1411.ZCE	20140326		1262.0					1249.0		-13.0	0.0	0.0	30.0	0.0
90	FG1411.ZCE	20140327		1249.0					1249.0		0.0	0.0	0.0	30.0	0.0
91	FG1411.ZCE	20140328	1257.0	1249.0	1256.0	1257.0	1256.0	1257.0	1257.0	8.0	8.0	6.0	15.08	32.0	2.0
92	FG1411.ZCE	20140331		1257.0					1264.0		7.0	0.0	0.0	32.0	0.0
93	FG1411.ZCE	20140401		1264.0					1269.0		5.0	0.0	0.0	32.0	0.0
94	FG1411.ZCE	20140402		1269.0					1261.0		-8.0	0.0	0.0	32.0	0.0
95	FG1411.ZCE	20140403		1261.0					1261.0		0.0	0.0	0.0	32.0	0.0
96	FG1411.ZCE	20140404		1261.0					1261.0		0.0	0.0	0.0	32.0	0.0
97	FG1411.ZCE	20140408	1281.0	1261.0	1286.0	1286.0	1281.0	1281.0	1284.0	20.0	23.0	4.0	10.27	32.0	0.0
98	FG1411.ZCE	20140409	1283.0	1284.0	1283.0	1283.0	1283.0	1283.0	1283.0	-1.0	-1.0	2.0	5.13	32.0	0.0
99	FG1411.ZCE	20140410		1283.0					1283.0		0.0	0.0	0.0	32.0	0.0
100	FG1411.ZCE	20140411	1260.0	1283.0	1260.0	1260.0	1260.0	1260.0	1260.0	-23.0	-23.0	6.0	15.12	34.0	2.0
101	FG1411.ZCE	20140414		1260.0					1263.0		3.0	0.0	0.0	34.0	0.0
102	FG1411.ZCE	20140415	1266.0	1263.0	1266.0	1266.0	1266.0	1266.0	1266.0	3.0	3.0	4.0	10.13	30.0	-4.0
103	FG1411.ZCE	20140416		1266.0					1267.0		1.0	0.0	0.0	30.0	0.0
104	FG1411.ZCE	20140417	1261.0	1267.0	1267.0	1267.0	1261.0	1261.0	1265.0	-6.0	-2.0	12.0	30.36	18.0	-12.0
105	FG1411.ZCE	20140418		1265.0					1264.0		-1.0	0.0	0.0	18.0	0.0
106	FG1411.ZCE	20140421	1248.0	1264.0	1239.0	1248.0	1239.0	1248.0	1244.0	-16.0	-20.0	4.0	9.95	16.0	-2.0
107	FG1411.ZCE	20140422		1244.0					1237.0		-7.0	0.0	0.0	16.0	0.0
108	FG1411.ZCE	20140423		1237.0					1237.0		0.0	0.0	0.0	16.0	0.0
109	FG1411.ZCE	20140424		1237.0					1237.0		0.0	0.0	0.0	16.0	0.0
110	FG1411.ZCE	20140425		1237.0					1232.0		-5.0	0.0	0.0	16.0	0.0
111	FG1411.ZCE	20140428	1220.0	1232.0	1223.0	1223.0	1220.0	1220.0	1220.0	-12.0	-12.0	14.0	34.17	4.0	-12.0
112	FG1411.ZCE	20140429		1220.0					1232.0		12.0	0.0	0.0	4.0	0.0
113	FG1411.ZCE	20140430		1232.0					1232.0		0.0	0.0	0.0	4.0	0.0
114	FG1411.ZCE	20140505		1232.0					1232.0		0.0	0.0	0.0	4.0	0.0
115	FG1411.ZCE	20140506		1232.0					1225.0		-7.0	0.0	0.0	4.0	0.0
116	FG1411.ZCE	20140507		1225.0					1220.0		-5.0	0.0	0.0	4.0	0.0
117	FG1411.ZCE	20140508	1213.0	1220.0	1213.0	1213.0	1213.0	1213.0	1213.0	-7.0	-7.0	4.0	9.7	8.0	4.0
118	FG1411.ZCE	20140509		1213.0					1213.0		0.0	0.0	0.0	8.0	0.0
119	FG1411.ZCE	20140512	1221.0	1213.0	1221.0	1221.0	1221.0	1221.0	1221.0	8.0	8.0	4.0	9.77	12.0	4.0
120	FG1411.ZCE	20140513		1221.0					1216.0		-5.0	0.0	0.0	12.0	0.0
121	FG1411.ZCE	20140514		1216.0					1213.0		-3.0	0.0	0.0	12.0	0.0
122	FG1411.ZCE	20140515		1213.0					1206.0		-7.0	0.0	0.0	12.0	0.0
123	FG1411.ZCE	20140516	1188.0	1206.0	1188.0	1190.0	1188.0	1188.0	1188.0	-18.0	-18.0	24.0	57.03	32.0	20.0
124	FG1411.ZCE	20140519	1182.0	1188.0	1182.0	1182.0	1182.0	1182.0	1182.0	-6.0	-6.0	2.0	4.73	34.0	2.0
125	FG1411.ZCE	20140520	1134.0	1182.0	1179.0	1179.0	1134.0	1134.0	1149.0	-48.0	-33.0	18.0	41.35	40.0	6.0
126	FG1411.ZCE	20140521		1149.0					1141.0		-8.0	0.0	0.0	40.0	0.0
127	FG1411.ZCE	20140522	1120.0	1141.0	1120.0	1120.0	1120.0	1120.0	1120.0	-21.0	-21.0	6.0	13.44	46.0	6.0
128	FG1411.ZCE	20140523	1143.0	1120.0	1143.0	1143.0	1143.0	1143.0	1143.0	23.0	23.0	6.0	13.72	40.0	-6.0
129	FG1411.ZCE	20140526		1143.0					1143.0		0.0	0.0	0.0	40.0	0.0
130	FG1411.ZCE	20140527		1143.0					1143.0		0.0	0.0	0.0	40.0	0.0
131	FG1411.ZCE	20140528		1143.0					1143.0		0.0	0.0	0.0	40.0	0.0
132	FG1411.ZCE	20140529		1143.0					1139.0		-4.0	0.0	0.0	40.0	0.0
133	FG1411.ZCE	20140530	1103.0	1139.0	1138.0	1138.0	1103.0	1103.0	1121.0	-36.0	-18.0	4.0	8.96	40.0	0.0
134	FG1411.ZCE	20140603	1120.0	1121.0	1090.0	1120.0	1090.0	1120.0	1105.0	-1.0	-16.0	4.0	8.84	40.0	0.0
135	FG1411.ZCE	20140604	1071.0	1105.0	1073.0	1073.0	1071.0	1071.0	1072.0	-34.0	-33.0	4.0	8.58	38.0	-2.0
136	FG1411.ZCE	20140605		1072.0					1081.0		9.0	0.0	0.0	38.0	0.0
137	FG1411.ZCE	20140606		1081.0					1081.0		0.0	0.0	0.0	38.0	0.0
138	FG1411.ZCE	20140609		1081.0					1081.0		0.0	0.0	0.0	38.0	0.0
139	FG1411.ZCE	20140610		1081.0					1075.0		-6.0	0.0	0.0	38.0	0.0
140	FG1411.ZCE	20140611	1071.0	1075.0	1071.0	1071.0	1071.0	1071.0	1071.0	-4.0	-4.0	40.0	85.68	42.0	4.0
141	FG1411.ZCE	20140612	1046.0	1071.0	1039.0	1046.0	1038.0	1046.0	1041.0	-25.0	-30.0	6.0	12.49	46.0	4.0
142	FG1411.ZCE	20140613	1047.0	1041.0	1055.0	1082.0	1039.0	1047.0	1059.0	6.0	18.0	32.0	67.76	44.0	-2.0
143	FG1411.ZCE	20140616	1035.0	1059.0	1035.0	1035.0	1035.0	1035.0	1035.0	-24.0	-24.0	2.0	4.14	44.0	0.0
144	FG1411.ZCE	20140617		1035.0					1035.0		0.0	0.0	0.0	44.0	0.0
145	FG1411.ZCE	20140618		1035.0					1035.0		0.0	0.0	0.0	44.0	0.0
146	FG1411.ZCE	20140619		1035.0					1035.0		0.0	0.0	0.0	44.0	0.0
147	FG1411.ZCE	20140620		1035.0					1028.0		-7.0	0.0	0.0	44.0	0.0
148	FG1411.ZCE	20140623	1067.0	1028.0	1070.0	1070.0	1067.0	1067.0	1069.0	39.0	41.0	4.0	8.55	42.0	-2.0
149	FG1411.ZCE	20140624		1069.0					1069.0		0.0	0.0	0.0	42.0	0.0
150	FG1411.ZCE	20140625	1050.0	1069.0	1050.0	1050.0	1050.0	1050.0	1050.0	-19.0	-19.0	2.0	4.2	42.0	0.0
151	FG1411.ZCE	20140626		1050.0					1066.0		16.0	0.0	0.0	42.0	0.0
152	FG1411.ZCE	20140627		1066.0					1066.0		0.0	0.0	0.0	42.0	0.0
153	FG1411.ZCE	20140630	1052.0	1066.0	1051.0	1060.0	1051.0	1052.0	1054.0	-14.0	-12.0	8.0	16.86	40.0	-2.0
154	FG1411.ZCE	20140701	1074.0	1054.0	1074.0	1074.0	1074.0	1074.0	1074.0	20.0	20.0	2.0	4.3	40.0	0.0
155	FG1411.ZCE	20140702	1070.0	1074.0	1070.0	1070.0	1070.0	1070.0	1070.0	-4.0	-4.0	2.0	4.28	40.0	0.0
156	FG1411.ZCE	20140703		1070.0					1070.0		0.0	0.0	0.0	40.0	0.0
157	FG1411.ZCE	20140704		1070.0					1070.0		0.0	0.0	0.0	40.0	0.0
158	FG1411.ZCE	20140707	1047.0	1070.0	1046.0	1072.0	1027.0	1047.0	1047.0	-23.0	-23.0	24.0	50.27	42.0	2.0
159	FG1411.ZCE	20140708		1047.0					1047.0		0.0	0.0	0.0	42.0	0.0
160	FG1411.ZCE	20140709	1015.0	1047.0	1040.0	1040.0	1015.0	1015.0	1025.0	-32.0	-22.0	10.0	20.5	40.0	-2.0
161	FG1411.ZCE	20140710		1025.0					1010.0		-15.0	0.0	0.0	40.0	0.0
162	FG1411.ZCE	20140711		1010.0					996.0		-14.0	0.0	0.0	40.0	0.0
163	FG1411.ZCE	20140714	977.0	996.0	979.0	980.0	977.0	977.0	979.0	-19.0	-17.0	8.0	15.66	38.0	-2.0
164	FG1411.ZCE	20140715		979.0					968.0		-11.0	0.0	0.0	38.0	0.0
165	FG1411.ZCE	20140716	995.0	968.0	995.0	995.0	995.0	995.0	995.0	27.0	27.0	4.0	7.96	38.0	0.0
166	FG1411.ZCE	20140717	1010.0	995.0	1003.0	1010.0	1003.0	1010.0	1005.0	15.0	10.0	8.0	16.08	32.0	-6.0
167	FG1411.ZCE	20140718	1000.0	1005.0	1000.0	1000.0	1000.0	1000.0	1000.0	-5.0	-5.0	4.0	8.0	32.0	0.0
168	FG1411.ZCE	20140721	1010.0	1000.0	1010.0	1010.0	1010.0	1010.0	1010.0	10.0	10.0	2.0	4.04	34.0	2.0
169	FG1411.ZCE	20140722	1014.0	1010.0	1010.0	1015.0	1010.0	1014.0	1012.0	4.0	2.0	14.0	28.35	40.0	6.0
170	FG1411.ZCE	20140723	1012.0	1012.0	1010.0	1012.0	1010.0	1012.0	1012.0	0.0	0.0	12.0	24.28	34.0	-6.0
171	FG1411.ZCE	20140724	1020.0	1012.0	1020.0	1020.0	1020.0	1020.0	1020.0	8.0	8.0	2.0	4.08	32.0	-2.0
172	FG1411.ZCE	20140725		1020.0					1020.0		0.0	0.0	0.0	32.0	0.0
173	FG1411.ZCE	20140728		1020.0					1020.0		0.0	0.0	0.0	32.0	0.0
174	FG1411.ZCE	20140729	1021.0	1020.0	1037.0	1037.0	1012.0	1021.0	1027.0	1.0	7.0	8.0	16.43	32.0	0.0
175	FG1411.ZCE	20140730		1027.0					1027.0		0.0	0.0	0.0	32.0	0.0
176	FG1411.ZCE	20140731		1027.0					1026.0		-1.0	0.0	0.0	32.0	0.0
177	FG1411.ZCE	20140801	1017.0	1026.0	1024.0	1024.0	1017.0	1017.0	1020.0	-9.0	-6.0	8.0	16.31	34.0	2.0
178	FG1411.ZCE	20140804	1024.0	1020.0	1024.0	1024.0	1024.0	1024.0	1024.0	4.0	4.0	4.0	8.19	30.0	-4.0
179	FG1411.ZCE	20140805	1037.0	1024.0	1037.0	1037.0	1037.0	1037.0	1037.0	13.0	13.0	2.0	4.15	28.0	-2.0
180	FG1411.ZCE	20140806	1036.0	1037.0	1048.0	1048.0	1036.0	1036.0	1042.0	-1.0	5.0	4.0	8.34	30.0	2.0
181	FG1411.ZCE	20140807	1049.0	1042.0	1038.0	1049.0	1038.0	1049.0	1042.0	7.0	0.0	6.0	12.5	30.0	0.0
182	FG1411.ZCE	20140808	1036.0	1042.0	1036.0	1036.0	1036.0	1036.0	1036.0	-6.0	-6.0	2.0	4.14	30.0	0.0
183	FG1411.ZCE	20140811	1050.0	1036.0	1050.0	1050.0	1050.0	1050.0	1050.0	14.0	14.0	2.0	4.2	30.0	0.0
184	FG1411.ZCE	20140812	1044.0	1050.0	1045.0	1045.0	1044.0	1044.0	1044.0	-6.0	-6.0	8.0	16.71	28.0	-2.0
185	FG1411.ZCE	20140813	1037.0	1044.0	1042.0	1042.0	1037.0	1037.0	1041.0	-7.0	-3.0	8.0	16.65	26.0	-2.0
186	FG1411.ZCE	20140814	1021.0	1041.0	1019.0	1021.0	1019.0	1021.0	1021.0	-20.0	-20.0	8.0	16.33	26.0	0.0
187	FG1411.ZCE	20140815		1021.0					1021.0		0.0	0.0	0.0	26.0	0.0
188	FG1411.ZCE	20140818	1025.0	1021.0	1028.0	1028.0	1025.0	1025.0	1026.0	4.0	5.0	10.0	20.51	26.0	0.0
189	FG1411.ZCE	20140819	1044.0	1026.0	1044.0	1044.0	1044.0	1044.0	1044.0	18.0	18.0	2.0	4.18	26.0	0.0
190	FG1411.ZCE	20140820		1044.0					1044.0		0.0	0.0	0.0	26.0	0.0
191	FG1411.ZCE	20140821	1043.0	1044.0	1043.0	1043.0	1043.0	1043.0	1043.0	-1.0	-1.0	2.0	4.17	24.0	-2.0
192	FG1411.ZCE	20140822		1043.0					1043.0		0.0	0.0	0.0	24.0	0.0
193	FG1411.ZCE	20140825	1069.0	1043.0	1085.0	1085.0	1060.0	1069.0	1069.0	26.0	26.0	30.0	64.11	18.0	-6.0
194	FG1411.ZCE	20140826	1078.0	1069.0	1078.0	1078.0	1078.0	1078.0	1078.0	9.0	9.0	2.0	4.31	16.0	-2.0
195	FG1411.ZCE	20140827		1078.0					1078.0		0.0	0.0	0.0	16.0	0.0
196	FG1411.ZCE	20140828		1078.0					1078.0		0.0	0.0	0.0	16.0	0.0
197	FG1411.ZCE	20140829		1078.0					1074.0		-4.0	0.0	0.0	16.0	0.0
198	FG1411.ZCE	20140901	1032.0	1074.0	1053.0	1090.0	1032.0	1032.0	1069.0	-42.0	-5.0	62.0	132.59	20.0	4.0
199	FG1411.ZCE	20140902	1065.0	1069.0	1065.0	1065.0	1065.0	1065.0	1065.0	-4.0	-4.0	2.0	4.26	18.0	-2.0
200	FG1411.ZCE	20140903	1063.0	1065.0	1079.0	1082.0	1036.0	1063.0	1068.0	-2.0	3.0	60.0	128.17	10.0	-8.0
201	FG1411.ZCE	20140904	1064.0	1068.0	1064.0	1064.0	1064.0	1064.0	1064.0	-4.0	-4.0	2.0	4.26	8.0	-2.0
202	FG1411.ZCE	20140905		1064.0					1064.0		0.0	0.0	0.0	8.0	0.0
203	FG1411.ZCE	20140909		1064.0					1064.0		0.0	0.0	0.0	8.0	0.0
204	FG1411.ZCE	20140910		1064.0					1046.0		-18.0	0.0	0.0	8.0	0.0
205	FG1411.ZCE	20140911		1046.0					1048.0		2.0	0.0	0.0	8.0	0.0
206	FG1411.ZCE	20140912		1048.0					1048.0		0.0	0.0	0.0	8.0	0.0
207	FG1411.ZCE	20140915	1060.0	1048.0	1060.0	1060.0	1060.0	1060.0	1060.0	12.0	12.0	2.0	4.24	6.0	-2.0
208	FG1411.ZCE	20140916		1060.0					1060.0		0.0	0.0	0.0	6.0	0.0
209	FG1411.ZCE	20140917		1060.0					1073.0		13.0	0.0	0.0	6.0	0.0
210	FG1411.ZCE	20140918	1059.0	1073.0	1059.0	1059.0	1059.0	1059.0	1059.0	-14.0	-14.0	2.0	4.24	4.0	-2.0
211	FG1411.ZCE	20140919		1059.0					1059.0		0.0	0.0	0.0	4.0	0.0
212	FG1411.ZCE	20140922	1030.0	1059.0	1030.0	1030.0	1030.0	1030.0	1030.0	-29.0	-29.0	40.0	82.4	44.0	40.0
213	FG1411.ZCE	20140923	1047.0	1030.0	1071.0	1072.0	1047.0	1047.0	1066.0	17.0	36.0	8.0	17.05	46.0	2.0
214	FG1411.ZCE	20140924		1066.0					1066.0		0.0	0.0	0.0	46.0	0.0
215	FG1411.ZCE	20140925	1048.0	1066.0	1048.0	1048.0	1048.0	1048.0	1048.0	-18.0	-18.0	8.0	16.77	46.0	0.0
216	FG1411.ZCE	20140926	1086.0	1048.0	1041.0	1089.0	1041.0	1086.0	1081.0	38.0	33.0	38.0	82.16	48.0	2.0
217	FG1411.ZCE	20140929		1081.0					1081.0		0.0	0.0	0.0	48.0	0.0
218	FG1411.ZCE	20140930		1081.0					1081.0		0.0	0.0	0.0	48.0	0.0
219	FG1411.ZCE	20141008		1081.0					1081.0		0.0	0.0	0.0	48.0	0.0
220	FG1411.ZCE	20141009	1037.0	1081.0	1040.0	1040.0	1037.0	1037.0	1038.0	-44.0	-43.0	6.0	12.46	48.0	0.0
221	FG1411.ZCE	20141010	1062.0	1038.0	1062.0	1062.0	1062.0	1062.0	1062.0	24.0	24.0	2.0	4.25	46.0	-2.0
222	FG1411.ZCE	20141013	1105.0	1062.0	1056.0	1105.0	1040.0	1105.0	1073.0	43.0	11.0	58.0	124.48	44.0	-2.0
223	FG1411.ZCE	20141014	1086.0	1073.0	1036.0	1086.0	1036.0	1086.0	1075.0	13.0	2.0	20.0	43.02	28.0	-16.0
224	FG1411.ZCE	20141015	1091.0	1075.0	1091.0	1091.0	1091.0	1091.0	1091.0	16.0	16.0	2.0	4.36	28.0	0.0
225	FG1411.ZCE	20141016		1091.0					1091.0		0.0	0.0	0.0	28.0	0.0
226	FG1411.ZCE	20141017	1122.0	1091.0	1072.0	1135.0	1072.0	1122.0	1109.0	31.0	18.0	48.0	106.43	30.0	2.0
227	FG1411.ZCE	20141020		1109.0					1109.0		0.0	0.0	0.0	30.0	0.0
228	FG1411.ZCE	20141021	1154.0	1109.0	1130.0	1154.0	1130.0	1154.0	1150.0	45.0	41.0	28.0	64.4	20.0	-10.0
229	FG1411.ZCE	20141022	1104.0	1150.0	1170.0	1170.0	1104.0	1104.0	1126.0	-46.0	-24.0	24.0	54.0	20.0	0.0
230	FG1411.ZCE	20141023		1126.0					1126.0		0.0	0.0	0.0	20.0	0.0
231	FG1411.ZCE	20141024		1126.0					1126.0		0.0	0.0	0.0	20.0	0.0
232	FG1411.ZCE	20141027		1126.0					1126.0		0.0	0.0	0.0	20.0	0.0
233	FG1411.ZCE	20141028	1099.0	1126.0	1099.0	1099.0	1099.0	1099.0	1099.0	-27.0	-27.0	2.0	4.4	20.0	0.0
234	FG1411.ZCE	20141029		1099.0					1099.0		0.0	0.0	0.0	20.0	0.0
235	FG1411.ZCE	20141030		1099.0					1099.0		0.0	0.0	0.0	20.0	0.0
236	FG1411.ZCE	20141031	1143.0	1099.0	1130.0	1143.0	1130.0	1143.0	1131.0	44.0	32.0	18.0	40.73	4.0	-16.0
237	FG1411.ZCE	20141103		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
238	FG1411.ZCE	20141104		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
239	FG1411.ZCE	20141105		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
240	FG1411.ZCE	20141106		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
241	FG1411.ZCE	20141107		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
242	FG1411.ZCE	20141110		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
243	FG1411.ZCE	20141111		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
244	FG1411.ZCE	20141112		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
245	FG1411.ZCE	20141113		1131.0					1131.0		0.0	0.0	0.0	4.0	0.0
246	FG1411.ZCE	20141114	1095.0	1131.0	1095.0	1095.0	1095.0	1095.0	1095.0	-36.0	-36.0	4.0	8.76	0.0	-4.0