finance-talk/data/FG/FG1404.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	FG1404.ZCE	20130417	1336.0	1389.0	1371.0	1371.0	1277.0	1336.0	1332.0	-53.0	-57.0	90.0	239.8	12.0	12.0
3	FG1404.ZCE	20130418	1370.0	1332.0	1337.0	1370.0	1337.0	1370.0	1354.0	38.0	22.0	14.0	37.91	12.0	0.0
4	FG1404.ZCE	20130419		1354.0					1381.0		27.0	0.0	0.0	12.0	0.0
5	FG1404.ZCE	20130422	1376.0	1381.0	1389.0	1389.0	1376.0	1376.0	1383.0	-5.0	2.0	4.0	11.06	12.0	0.0
6	FG1404.ZCE	20130423	1356.0	1383.0	1365.0	1365.0	1356.0	1356.0	1359.0	-27.0	-24.0	24.0	65.25	16.0	4.0
7	FG1404.ZCE	20130424	1367.0	1359.0	1363.0	1367.0	1350.0	1367.0	1359.0	8.0	0.0	10.0	27.18	12.0	-4.0
8	FG1404.ZCE	20130425	1379.0	1359.0	1362.0	1379.0	1362.0	1379.0	1373.0	20.0	14.0	6.0	16.48	12.0	0.0
9	FG1404.ZCE	20130426	1366.0	1373.0	1359.0	1366.0	1359.0	1366.0	1363.0	-7.0	-10.0	4.0	10.9	12.0	0.0
10	FG1404.ZCE	20130502		1363.0					1363.0		0.0	0.0	0.0	12.0	0.0
11	FG1404.ZCE	20130503	1393.0	1363.0	1380.0	1393.0	1380.0	1393.0	1386.0	30.0	23.0	16.0	44.36	4.0	-8.0
12	FG1404.ZCE	20130506	1396.0	1386.0	1411.0	1411.0	1386.0	1396.0	1397.0	10.0	11.0	14.0	39.12	10.0	6.0
13	FG1404.ZCE	20130507	1413.0	1397.0	1391.0	1438.0	1385.0	1413.0	1407.0	16.0	10.0	22.0	61.9	20.0	10.0
14	FG1404.ZCE	20130508	1430.0	1407.0	1426.0	1430.0	1416.0	1430.0	1424.0	23.0	17.0	10.0	28.47	26.0	6.0
15	FG1404.ZCE	20130509		1424.0					1429.0		5.0	0.0	0.0	26.0	0.0
16	FG1404.ZCE	20130510	1447.0	1429.0	1437.0	1452.0	1437.0	1447.0	1445.0	18.0	16.0	22.0	63.56	36.0	10.0
17	FG1404.ZCE	20130513	1460.0	1445.0	1450.0	1460.0	1450.0	1460.0	1456.0	15.0	11.0	22.0	64.06	38.0	2.0
18	FG1404.ZCE	20130514	1450.0	1456.0	1449.0	1450.0	1444.0	1450.0	1446.0	-6.0	-10.0	18.0	52.06	40.0	2.0
19	FG1404.ZCE	20130515	1420.0	1446.0	1433.0	1433.0	1419.0	1420.0	1425.0	-26.0	-21.0	16.0	45.6	40.0	0.0
20	FG1404.ZCE	20130516	1482.0	1425.0	1435.0	1482.0	1434.0	1482.0	1467.0	57.0	42.0	108.0	316.78	84.0	44.0
21	FG1404.ZCE	20130517	1506.0	1467.0	1485.0	1508.0	1485.0	1506.0	1495.0	39.0	28.0	120.0	358.77	128.0	44.0
22	FG1404.ZCE	20130520	1501.0	1495.0	1502.0	1515.0	1496.0	1501.0	1504.0	6.0	9.0	104.0	312.8	148.0	20.0
23	FG1404.ZCE	20130521	1502.0	1504.0	1498.0	1502.0	1498.0	1502.0	1500.0	-2.0	-4.0	18.0	54.01	144.0	-4.0
24	FG1404.ZCE	20130522	1506.0	1500.0	1505.0	1506.0	1502.0	1506.0	1505.0	6.0	5.0	46.0	138.46	132.0	-12.0
25	FG1404.ZCE	20130523	1472.0	1505.0	1492.0	1492.0	1472.0	1472.0	1483.0	-33.0	-22.0	58.0	172.05	86.0	-46.0
26	FG1404.ZCE	20130524	1475.0	1483.0	1476.0	1480.0	1475.0	1475.0	1478.0	-8.0	-5.0	42.0	124.14	56.0	-30.0
27	FG1404.ZCE	20130527	1480.0	1478.0	1476.0	1480.0	1476.0	1480.0	1478.0	2.0	0.0	6.0	17.74	58.0	2.0
28	FG1404.ZCE	20130528	1482.0	1478.0	1473.0	1482.0	1473.0	1482.0	1479.0	4.0	1.0	6.0	17.75	54.0	-4.0
29	FG1404.ZCE	20130529	1478.0	1479.0	1491.0	1491.0	1473.0	1478.0	1482.0	-1.0	3.0	18.0	53.34	42.0	-12.0
30	FG1404.ZCE	20130530	1449.0	1482.0	1453.0	1453.0	1441.0	1449.0	1447.0	-33.0	-35.0	10.0	28.94	40.0	-2.0
31	FG1404.ZCE	20130531	1442.0	1447.0	1456.0	1458.0	1442.0	1442.0	1450.0	-5.0	3.0	10.0	29.01	36.0	-4.0
32	FG1404.ZCE	20130603	1436.0	1450.0	1441.0	1445.0	1417.0	1436.0	1435.0	-14.0	-15.0	94.0	269.84	36.0	0.0
33	FG1404.ZCE	20130604	1460.0	1435.0	1452.0	1460.0	1452.0	1460.0	1456.0	25.0	21.0	4.0	11.65	36.0	0.0
34	FG1404.ZCE	20130605	1491.0	1456.0	1491.0	1491.0	1491.0	1491.0	1491.0	35.0	35.0	2.0	5.96	36.0	0.0
35	FG1404.ZCE	20130606	1475.0	1491.0	1481.0	1483.0	1475.0	1475.0	1478.0	-16.0	-13.0	16.0	47.3	34.0	-2.0
36	FG1404.ZCE	20130607	1443.0	1478.0	1438.0	1446.0	1437.0	1443.0	1442.0	-35.0	-36.0	42.0	121.17	12.0	-22.0
37	FG1404.ZCE	20130613	1451.0	1442.0	1455.0	1457.0	1451.0	1451.0	1454.0	9.0	12.0	8.0	23.26	14.0	2.0
38	FG1404.ZCE	20130614		1454.0					1456.0		2.0	0.0	0.0	14.0	0.0
39	FG1404.ZCE	20130617	1465.0	1456.0	1465.0	1472.0	1464.0	1465.0	1467.0	9.0	11.0	30.0	88.0	28.0	14.0
40	FG1404.ZCE	20130618	1450.0	1467.0	1456.0	1456.0	1450.0	1450.0	1454.0	-17.0	-13.0	6.0	17.45	32.0	4.0
41	FG1404.ZCE	20130619		1454.0					1451.0		-3.0	0.0	0.0	32.0	0.0
42	FG1404.ZCE	20130620	1420.0	1451.0	1420.0	1420.0	1420.0	1420.0	1420.0	-31.0	-31.0	2.0	5.68	32.0	0.0
43	FG1404.ZCE	20130621	1416.0	1420.0	1392.0	1416.0	1391.0	1416.0	1400.0	-4.0	-20.0	36.0	100.78	24.0	-8.0
44	FG1404.ZCE	20130624	1394.0	1400.0	1408.0	1408.0	1394.0	1394.0	1405.0	-6.0	5.0	78.0	219.15	102.0	78.0
45	FG1404.ZCE	20130625	1423.0	1405.0	1404.0	1423.0	1399.0	1423.0	1415.0	18.0	10.0	18.0	50.94	106.0	4.0
46	FG1404.ZCE	20130626	1389.0	1415.0	1422.0	1422.0	1388.0	1389.0	1409.0	-26.0	-6.0	90.0	253.57	176.0	70.0
47	FG1404.ZCE	20130627	1397.0	1409.0	1403.0	1409.0	1397.0	1397.0	1402.0	-12.0	-7.0	16.0	44.86	176.0	0.0
48	FG1404.ZCE	20130628	1401.0	1402.0	1402.0	1402.0	1401.0	1401.0	1402.0	-1.0	0.0	4.0	11.21	176.0	0.0
49	FG1404.ZCE	20130701	1408.0	1402.0	1402.0	1417.0	1402.0	1408.0	1411.0	6.0	9.0	42.0	118.5	144.0	-32.0
50	FG1404.ZCE	20130702	1432.0	1411.0	1424.0	1432.0	1424.0	1432.0	1427.0	21.0	16.0	20.0	57.07	144.0	0.0
51	FG1404.ZCE	20130703	1430.0	1427.0	1426.0	1430.0	1424.0	1430.0	1427.0	3.0	0.0	40.0	114.2	144.0	0.0
52	FG1404.ZCE	20130704		1427.0					1429.0		2.0	0.0	0.0	144.0	0.0
53	FG1404.ZCE	20130705		1429.0					1423.0		-6.0	0.0	0.0	144.0	0.0
54	FG1404.ZCE	20130708	1410.0	1423.0	1416.0	1422.0	1374.0	1410.0	1398.0	-13.0	-25.0	1942.0	5429.79	142.0	-2.0
55	FG1404.ZCE	20130709	1411.0	1398.0	1412.0	1412.0	1411.0	1411.0	1411.0	13.0	13.0	6.0	16.94	146.0	4.0
56	FG1404.ZCE	20130710	1402.0	1411.0	1399.0	1402.0	1395.0	1402.0	1399.0	-9.0	-12.0	10.0	27.99	148.0	2.0
57	FG1404.ZCE	20130711	1432.0	1399.0	1455.0	1455.0	1432.0	1432.0	1439.0	33.0	40.0	12.0	34.54	156.0	8.0
58	FG1404.ZCE	20130712	1429.0	1439.0	1432.0	1434.0	1429.0	1429.0	1431.0	-10.0	-8.0	14.0	40.08	150.0	-6.0
59	FG1404.ZCE	20130715	1425.0	1431.0	1429.0	1429.0	1425.0	1425.0	1427.0	-6.0	-4.0	8.0	22.83	144.0	-6.0
60	FG1404.ZCE	20130716		1427.0					1417.0		-10.0	0.0	0.0	144.0	0.0
61	FG1404.ZCE	20130717		1417.0					1422.0		5.0	0.0	0.0	144.0	0.0
62	FG1404.ZCE	20130718		1422.0					1420.0		-2.0	0.0	0.0	144.0	0.0
63	FG1404.ZCE	20130719	1416.0	1420.0	1420.0	1432.0	1396.0	1416.0	1414.0	-4.0	-6.0	980.0	2771.42	458.0	314.0
64	FG1404.ZCE	20130722	1402.0	1414.0	1402.0	1405.0	1396.0	1402.0	1402.0	-12.0	-12.0	150.0	420.46	348.0	-110.0
65	FG1404.ZCE	20130723	1402.0	1402.0	1393.0	1404.0	1393.0	1402.0	1402.0	0.0	0.0	32.0	89.74	330.0	-18.0
66	FG1404.ZCE	20130724	1399.0	1402.0	1399.0	1399.0	1399.0	1399.0	1399.0	-3.0	-3.0	20.0	55.96	330.0	0.0
67	FG1404.ZCE	20130725	1404.0	1399.0	1405.0	1406.0	1403.0	1404.0	1404.0	5.0	5.0	12.0	33.7	320.0	-10.0
68	FG1404.ZCE	20130726	1399.0	1404.0	1400.0	1400.0	1399.0	1399.0	1400.0	-5.0	-4.0	4.0	11.2	316.0	-4.0
69	FG1404.ZCE	20130729		1400.0					1383.0		-17.0	0.0	0.0	316.0	0.0
70	FG1404.ZCE	20130730	1379.0	1383.0	1379.0	1379.0	1379.0	1379.0	1379.0	-4.0	-4.0	4.0	11.03	312.0	-4.0
71	FG1404.ZCE	20130731		1379.0					1387.0		8.0	0.0	0.0	312.0	0.0
72	FG1404.ZCE	20130801	1395.0	1387.0	1395.0	1395.0	1395.0	1395.0	1395.0	8.0	8.0	2.0	5.58	310.0	-2.0
73	FG1404.ZCE	20130802		1395.0					1395.0		0.0	0.0	0.0	310.0	0.0
74	FG1404.ZCE	20130805	1395.0	1395.0	1395.0	1395.0	1395.0	1395.0	1395.0	0.0	0.0	2.0	5.58	308.0	-2.0
75	FG1404.ZCE	20130806	1392.0	1395.0	1388.0	1394.0	1388.0	1392.0	1389.0	-3.0	-6.0	238.0	660.98	308.0	0.0
76	FG1404.ZCE	20130807		1389.0					1403.0		14.0	0.0	0.0	308.0	0.0
77	FG1404.ZCE	20130808	1416.0	1403.0	1410.0	1416.0	1410.0	1416.0	1412.0	13.0	9.0	6.0	16.94	308.0	0.0
78	FG1404.ZCE	20130809	1416.0	1412.0	1415.0	1422.0	1415.0	1416.0	1419.0	4.0	7.0	34.0	96.47	310.0	2.0
79	FG1404.ZCE	20130812	1443.0	1419.0	1416.0	1443.0	1416.0	1443.0	1436.0	24.0	17.0	180.0	517.04	322.0	12.0
80	FG1404.ZCE	20130813	1452.0	1436.0	1444.0	1458.0	1444.0	1452.0	1453.0	16.0	17.0	18.0	52.3	312.0	-10.0
81	FG1404.ZCE	20130814	1453.0	1453.0	1452.0	1463.0	1452.0	1453.0	1456.0	0.0	3.0	34.0	99.02	310.0	-2.0
82	FG1404.ZCE	20130815		1456.0					1449.0		-7.0	0.0	0.0	310.0	0.0
83	FG1404.ZCE	20130816		1449.0					1442.0		-7.0	0.0	0.0	310.0	0.0
84	FG1404.ZCE	20130819		1442.0					1465.0		23.0	0.0	0.0	310.0	0.0
85	FG1404.ZCE	20130820	1443.0	1465.0	1450.0	1450.0	1443.0	1443.0	1444.0	-22.0	-21.0	24.0	69.3	330.0	20.0
86	FG1404.ZCE	20130821	1438.0	1444.0	1437.0	1438.0	1437.0	1438.0	1438.0	-6.0	-6.0	4.0	11.5	330.0	0.0
87	FG1404.ZCE	20130822		1438.0					1438.0		0.0	0.0	0.0	330.0	0.0
88	FG1404.ZCE	20130823	1430.0	1438.0	1436.0	1436.0	1430.0	1430.0	1435.0	-8.0	-3.0	10.0	28.7	332.0	2.0
89	FG1404.ZCE	20130826		1435.0					1455.0		20.0	0.0	0.0	332.0	0.0
90	FG1404.ZCE	20130827		1455.0					1455.0		0.0	0.0	0.0	332.0	0.0
91	FG1404.ZCE	20130828	1425.0	1455.0	1447.0	1447.0	1425.0	1425.0	1441.0	-30.0	-14.0	80.0	230.49	334.0	2.0
92	FG1404.ZCE	20130829	1406.0	1441.0	1426.0	1429.0	1402.0	1406.0	1408.0	-35.0	-33.0	100.0	281.64	308.0	-26.0
93	FG1404.ZCE	20130830	1402.0	1408.0	1404.0	1409.0	1400.0	1402.0	1402.0	-6.0	-6.0	112.0	313.97	206.0	-102.0
94	FG1404.ZCE	20130902	1406.0	1402.0	1406.0	1406.0	1406.0	1406.0	1406.0	4.0	4.0	40.0	112.48	206.0	0.0
95	FG1404.ZCE	20130903		1406.0					1404.0		-2.0	0.0	0.0	206.0	0.0
96	FG1404.ZCE	20130904	1395.0	1404.0	1395.0	1395.0	1395.0	1395.0	1395.0	-9.0	-9.0	2.0	5.58	206.0	0.0
97	FG1404.ZCE	20130905		1395.0					1392.0		-3.0	0.0	0.0	206.0	0.0
98	FG1404.ZCE	20130906	1399.0	1392.0	1377.0	1402.0	1376.0	1399.0	1390.0	7.0	-2.0	24.0	66.7	206.0	0.0
99	FG1404.ZCE	20130909	1406.0	1390.0	1404.0	1406.0	1400.0	1406.0	1403.0	16.0	13.0	6.0	16.84	206.0	0.0
100	FG1404.ZCE	20130910		1403.0					1403.0		0.0	0.0	0.0	206.0	0.0
101	FG1404.ZCE	20130911		1403.0					1403.0		0.0	0.0	0.0	206.0	0.0
102	FG1404.ZCE	20130912		1403.0					1403.0		0.0	0.0	0.0	206.0	0.0
103	FG1404.ZCE	20130913	1406.0	1403.0	1403.0	1406.0	1403.0	1406.0	1404.0	3.0	1.0	6.0	16.85	210.0	4.0
104	FG1404.ZCE	20130916	1402.0	1404.0	1407.0	1408.0	1402.0	1402.0	1408.0	-2.0	4.0	30.0	84.45	228.0	18.0
105	FG1404.ZCE	20130917	1351.0	1408.0	1402.0	1403.0	1351.0	1351.0	1364.0	-57.0	-44.0	82.0	223.73	228.0	0.0
106	FG1404.ZCE	20130918	1345.0	1364.0	1350.0	1350.0	1345.0	1345.0	1347.0	-19.0	-17.0	6.0	16.16	226.0	-2.0
107	FG1404.ZCE	20130923	1358.0	1347.0	1348.0	1358.0	1348.0	1358.0	1353.0	11.0	6.0	12.0	32.48	226.0	0.0
108	FG1404.ZCE	20130924	1350.0	1353.0	1350.0	1350.0	1350.0	1350.0	1350.0	-3.0	-3.0	4.0	10.8	226.0	0.0
109	FG1404.ZCE	20130925		1350.0					1344.0		-6.0	0.0	0.0	226.0	0.0
110	FG1404.ZCE	20130926	1343.0	1344.0	1338.0	1345.0	1338.0	1343.0	1342.0	-1.0	-2.0	6.0	16.1	224.0	-2.0
111	FG1404.ZCE	20130927	1327.0	1342.0	1332.0	1332.0	1327.0	1327.0	1328.0	-15.0	-14.0	8.0	21.25	218.0	-6.0
112	FG1404.ZCE	20130930		1328.0					1316.0		-12.0	0.0	0.0	218.0	0.0
113	FG1404.ZCE	20131008	1303.0	1316.0	1303.0	1303.0	1303.0	1303.0	1303.0	-13.0	-13.0	6.0	15.64	216.0	-2.0
114	FG1404.ZCE	20131009		1303.0					1329.0		26.0	0.0	0.0	216.0	0.0
115	FG1404.ZCE	20131010	1327.0	1329.0	1324.0	1327.0	1322.0	1327.0	1324.0	-2.0	-5.0	10.0	26.49	216.0	0.0
116	FG1404.ZCE	20131011		1324.0					1324.0		0.0	0.0	0.0	216.0	0.0
117	FG1404.ZCE	20131014		1324.0					1319.0		-5.0	0.0	0.0	216.0	0.0
118	FG1404.ZCE	20131015	1322.0	1319.0	1331.0	1331.0	1322.0	1322.0	1327.0	3.0	8.0	4.0	10.61	216.0	0.0
119	FG1404.ZCE	20131016		1327.0					1312.0		-15.0	0.0	0.0	216.0	0.0
120	FG1404.ZCE	20131017		1312.0					1299.0		-13.0	0.0	0.0	216.0	0.0
121	FG1404.ZCE	20131018	1294.0	1299.0	1302.0	1302.0	1291.0	1294.0	1297.0	-5.0	-2.0	26.0	67.42	214.0	-2.0
122	FG1404.ZCE	20131021	1312.0	1297.0	1305.0	1321.0	1305.0	1312.0	1316.0	15.0	19.0	208.0	547.57	306.0	92.0
123	FG1404.ZCE	20131022	1313.0	1316.0	1313.0	1313.0	1313.0	1313.0	1313.0	-3.0	-3.0	4.0	10.5	306.0	0.0
124	FG1404.ZCE	20131023	1317.0	1313.0	1313.0	1317.0	1313.0	1317.0	1316.0	4.0	3.0	6.0	15.79	306.0	0.0
125	FG1404.ZCE	20131024	1308.0	1316.0	1308.0	1308.0	1308.0	1308.0	1308.0	-8.0	-8.0	4.0	10.46	306.0	0.0
126	FG1404.ZCE	20131025	1285.0	1308.0	1298.0	1298.0	1280.0	1285.0	1289.0	-23.0	-19.0	8.0	20.62	308.0	2.0
127	FG1404.ZCE	20131028	1292.0	1289.0	1286.0	1292.0	1286.0	1292.0	1287.0	3.0	-2.0	94.0	241.98	308.0	0.0
128	FG1404.ZCE	20131029	1302.0	1287.0	1303.0	1303.0	1301.0	1302.0	1302.0	15.0	15.0	12.0	31.24	308.0	0.0
129	FG1404.ZCE	20131030	1302.0	1302.0	1301.0	1302.0	1295.0	1302.0	1300.0	0.0	-2.0	34.0	88.37	302.0	-6.0
130	FG1404.ZCE	20131031	1326.0	1300.0	1310.0	1326.0	1310.0	1326.0	1324.0	26.0	24.0	92.0	243.67	366.0	64.0
131	FG1404.ZCE	20131101	1320.0	1324.0	1329.0	1329.0	1320.0	1320.0	1325.0	-4.0	1.0	130.0	344.61	368.0	2.0
132	FG1404.ZCE	20131104	1316.0	1325.0	1327.0	1327.0	1316.0	1316.0	1318.0	-9.0	-7.0	26.0	68.53	350.0	-18.0
133	FG1404.ZCE	20131105	1324.0	1318.0	1329.0	1331.0	1322.0	1324.0	1327.0	6.0	9.0	74.0	196.4	316.0	-34.0
134	FG1404.ZCE	20131106	1315.0	1327.0	1314.0	1315.0	1314.0	1315.0	1315.0	-12.0	-12.0	4.0	10.52	316.0	0.0
135	FG1404.ZCE	20131107		1315.0					1315.0		0.0	0.0	0.0	316.0	0.0
136	FG1404.ZCE	20131108		1315.0					1315.0		0.0	0.0	0.0	316.0	0.0
137	FG1404.ZCE	20131111	1304.0	1315.0	1312.0	1314.0	1304.0	1304.0	1309.0	-11.0	-6.0	8.0	20.94	312.0	-4.0
138	FG1404.ZCE	20131112	1302.0	1309.0	1302.0	1302.0	1302.0	1302.0	1302.0	-7.0	-7.0	2.0	5.21	314.0	2.0
139	FG1404.ZCE	20131113		1302.0					1302.0		0.0	0.0	0.0	314.0	0.0
140	FG1404.ZCE	20131114		1302.0					1302.0		0.0	0.0	0.0	314.0	0.0
141	FG1404.ZCE	20131115	1307.0	1302.0	1312.0	1312.0	1306.0	1307.0	1308.0	5.0	6.0	8.0	20.93	314.0	0.0
142	FG1404.ZCE	20131118	1300.0	1308.0	1292.0	1300.0	1292.0	1300.0	1296.0	-8.0	-12.0	4.0	10.37	314.0	0.0
143	FG1404.ZCE	20131119		1296.0					1307.0		11.0	0.0	0.0	314.0	0.0
144	FG1404.ZCE	20131120	1310.0	1307.0	1317.0	1317.0	1308.0	1310.0	1313.0	3.0	6.0	26.0	68.26	306.0	-8.0
145	FG1404.ZCE	20131121	1305.0	1313.0	1312.0	1312.0	1305.0	1305.0	1309.0	-8.0	-4.0	14.0	36.65	304.0	-2.0
146	FG1404.ZCE	20131122		1309.0					1309.0		0.0	0.0	0.0	304.0	0.0
147	FG1404.ZCE	20131125		1309.0					1309.0		0.0	0.0	0.0	304.0	0.0
148	FG1404.ZCE	20131126		1309.0					1309.0		0.0	0.0	0.0	304.0	0.0
149	FG1404.ZCE	20131127	1311.0	1309.0	1305.0	1311.0	1305.0	1311.0	1308.0	2.0	-1.0	6.0	15.7	304.0	0.0
150	FG1404.ZCE	20131128	1316.0	1308.0	1316.0	1316.0	1316.0	1316.0	1316.0	8.0	8.0	2.0	5.26	302.0	-2.0
151	FG1404.ZCE	20131129	1317.0	1316.0	1314.0	1317.0	1312.0	1317.0	1314.0	1.0	-2.0	6.0	15.77	302.0	0.0
152	FG1404.ZCE	20131202	1321.0	1314.0	1321.0	1321.0	1321.0	1321.0	1321.0	7.0	7.0	2.0	5.28	300.0	-2.0
153	FG1404.ZCE	20131203	1316.0	1321.0	1327.0	1327.0	1316.0	1316.0	1322.0	-5.0	1.0	4.0	10.57	300.0	0.0
154	FG1404.ZCE	20131204		1322.0					1322.0		0.0	0.0	0.0	300.0	0.0
155	FG1404.ZCE	20131205		1322.0					1322.0		0.0	0.0	0.0	300.0	0.0
156	FG1404.ZCE	20131206	1318.0	1322.0	1317.0	1318.0	1312.0	1318.0	1316.0	-4.0	-6.0	6.0	15.79	300.0	0.0
157	FG1404.ZCE	20131209	1330.0	1316.0	1331.0	1331.0	1325.0	1330.0	1329.0	14.0	13.0	12.0	31.88	296.0	-4.0
158	FG1404.ZCE	20131210	1325.0	1329.0	1330.0	1332.0	1325.0	1325.0	1330.0	-4.0	1.0	20.0	53.21	278.0	-18.0
159	FG1404.ZCE	20131211	1331.0	1330.0	1329.0	1331.0	1329.0	1331.0	1330.0	1.0	0.0	16.0	42.57	268.0	-10.0
160	FG1404.ZCE	20131212	1350.0	1330.0	1335.0	1366.0	1332.0	1350.0	1347.0	20.0	17.0	14.0	37.71	264.0	-4.0
161	FG1404.ZCE	20131213	1346.0	1347.0	1345.0	1346.0	1338.0	1346.0	1344.0	-1.0	-3.0	8.0	21.5	260.0	-4.0
162	FG1404.ZCE	20131216	1332.0	1344.0	1345.0	1345.0	1332.0	1332.0	1337.0	-12.0	-7.0	16.0	42.79	264.0	4.0
163	FG1404.ZCE	20131217	1337.0	1337.0	1337.0	1337.0	1337.0	1337.0	1337.0	0.0	0.0	2.0	5.35	264.0	0.0
164	FG1404.ZCE	20131218	1340.0	1337.0	1340.0	1340.0	1340.0	1340.0	1340.0	3.0	3.0	2.0	5.36	262.0	-2.0
165	FG1404.ZCE	20131219		1340.0					1340.0		0.0	0.0	0.0	262.0	0.0
166	FG1404.ZCE	20131220	1333.0	1340.0	1328.0	1333.0	1328.0	1333.0	1330.0	-7.0	-10.0	84.0	223.43	262.0	0.0
167	FG1404.ZCE	20131223	1331.0	1330.0	1331.0	1331.0	1331.0	1331.0	1331.0	1.0	1.0	12.0	31.94	262.0	0.0
168	FG1404.ZCE	20131224	1322.0	1331.0	1323.0	1323.0	1322.0	1322.0	1323.0	-9.0	-8.0	4.0	10.58	262.0	0.0
169	FG1404.ZCE	20131225	1324.0	1323.0	1324.0	1324.0	1324.0	1324.0	1324.0	1.0	1.0	2.0	5.3	262.0	0.0
170	FG1404.ZCE	20131226	1320.0	1324.0	1329.0	1329.0	1320.0	1320.0	1325.0	-4.0	1.0	4.0	10.6	262.0	0.0
171	FG1404.ZCE	20131227	1328.0	1325.0	1334.0	1334.0	1327.0	1328.0	1328.0	3.0	3.0	16.0	42.5	254.0	-8.0
172	FG1404.ZCE	20131230	1327.0	1328.0	1328.0	1328.0	1327.0	1327.0	1328.0	-1.0	0.0	48.0	127.48	250.0	-4.0
173	FG1404.ZCE	20131231	1302.0	1328.0	1311.0	1311.0	1302.0	1302.0	1309.0	-26.0	-19.0	20.0	52.37	230.0	-20.0
174	FG1404.ZCE	20140102	1298.0	1309.0	1328.0	1328.0	1294.0	1298.0	1303.0	-11.0	-6.0	12.0	31.26	234.0	4.0
175	FG1404.ZCE	20140103	1290.0	1303.0	1291.0	1292.0	1288.0	1290.0	1291.0	-13.0	-12.0	40.0	103.25	234.0	0.0
176	FG1404.ZCE	20140106	1274.0	1291.0	1291.0	1291.0	1274.0	1274.0	1283.0	-17.0	-8.0	62.0	159.13	212.0	-22.0
177	FG1404.ZCE	20140107	1248.0	1283.0	1250.0	1250.0	1248.0	1248.0	1249.0	-35.0	-34.0	8.0	19.98	214.0	2.0
178	FG1404.ZCE	20140108	1252.0	1249.0	1237.0	1252.0	1237.0	1252.0	1244.0	3.0	-5.0	8.0	19.9	214.0	0.0
179	FG1404.ZCE	20140109	1256.0	1244.0	1250.0	1271.0	1250.0	1256.0	1258.0	12.0	14.0	102.0	256.54	212.0	-2.0
180	FG1404.ZCE	20140110	1260.0	1258.0	1254.0	1263.0	1253.0	1260.0	1256.0	2.0	-2.0	48.0	120.59	178.0	-34.0
181	FG1404.ZCE	20140113	1256.0	1256.0	1262.0	1262.0	1256.0	1256.0	1258.0	0.0	2.0	64.0	160.97	134.0	-44.0
182	FG1404.ZCE	20140114	1256.0	1258.0	1253.0	1256.0	1253.0	1256.0	1254.0	-2.0	-4.0	10.0	25.07	126.0	-8.0
183	FG1404.ZCE	20140115	1273.0	1254.0	1273.0	1273.0	1273.0	1273.0	1273.0	19.0	19.0	2.0	5.09	126.0	0.0
184	FG1404.ZCE	20140116	1255.0	1273.0	1265.0	1275.0	1255.0	1255.0	1266.0	-18.0	-7.0	204.0	516.5	156.0	30.0
185	FG1404.ZCE	20140117		1266.0					1261.0		-5.0	0.0	0.0	156.0	0.0
186	FG1404.ZCE	20140120		1261.0					1258.0		-3.0	0.0	0.0	156.0	0.0
187	FG1404.ZCE	20140121	1244.0	1258.0	1244.0	1244.0	1236.0	1244.0	1241.0	-14.0	-17.0	214.0	531.06	350.0	194.0
188	FG1404.ZCE	20140122	1226.0	1241.0	1221.0	1226.0	1221.0	1226.0	1224.0	-15.0	-17.0	4.0	9.79	350.0	0.0
189	FG1404.ZCE	20140123	1233.0	1224.0	1243.0	1243.0	1233.0	1233.0	1238.0	9.0	14.0	4.0	9.9	348.0	-2.0
190	FG1404.ZCE	20140124	1269.0	1238.0	1259.0	1269.0	1257.0	1269.0	1266.0	31.0	28.0	22.0	55.68	344.0	-4.0
191	FG1404.ZCE	20140127	1262.0	1266.0	1262.0	1262.0	1262.0	1262.0	1262.0	-4.0	-4.0	2.0	5.05	344.0	0.0
192	FG1404.ZCE	20140128		1262.0					1273.0		11.0	0.0	0.0	344.0	0.0
193	FG1404.ZCE	20140129		1273.0					1286.0		13.0	0.0	0.0	344.0	0.0
194	FG1404.ZCE	20140130	1293.0	1286.0	1285.0	1293.0	1285.0	1293.0	1289.0	7.0	3.0	4.0	10.31	342.0	-2.0
195	FG1404.ZCE	20140207	1275.0	1289.0	1283.0	1283.0	1275.0	1275.0	1279.0	-14.0	-10.0	4.0	10.23	340.0	-2.0
196	FG1404.ZCE	20140210	1281.0	1279.0	1279.0	1285.0	1275.0	1281.0	1281.0	2.0	2.0	82.0	210.08	302.0	-38.0
197	FG1404.ZCE	20140211	1297.0	1281.0	1297.0	1297.0	1297.0	1297.0	1297.0	16.0	16.0	6.0	15.56	296.0	-6.0
198	FG1404.ZCE	20140212	1311.0	1297.0	1300.0	1321.0	1296.0	1311.0	1302.0	14.0	5.0	40.0	104.18	260.0	-36.0
199	FG1404.ZCE	20140213		1302.0					1302.0		0.0	0.0	0.0	260.0	0.0
200	FG1404.ZCE	20140214		1302.0					1302.0		0.0	0.0	0.0	260.0	0.0
201	FG1404.ZCE	20140217	1319.0	1302.0	1319.0	1319.0	1319.0	1319.0	1319.0	17.0	17.0	2.0	5.28	258.0	-2.0
202	FG1404.ZCE	20140218		1319.0					1319.0		0.0	0.0	0.0	258.0	0.0
203	FG1404.ZCE	20140219		1319.0					1346.0		27.0	0.0	0.0	258.0	0.0
204	FG1404.ZCE	20140220	1310.0	1346.0	1296.0	1311.0	1296.0	1310.0	1304.0	-36.0	-42.0	8.0	20.86	264.0	6.0
205	FG1404.ZCE	20140221		1304.0					1304.0		0.0	0.0	0.0	264.0	0.0
206	FG1404.ZCE	20140224	1326.0	1304.0	1326.0	1326.0	1326.0	1326.0	1326.0	22.0	22.0	2.0	5.3	264.0	0.0
207	FG1404.ZCE	20140225	1312.0	1326.0	1312.0	1312.0	1312.0	1312.0	1312.0	-14.0	-14.0	2.0	5.25	264.0	0.0
208	FG1404.ZCE	20140226	1266.0	1312.0	1285.0	1285.0	1266.0	1266.0	1277.0	-46.0	-35.0	6.0	15.32	262.0	-2.0
209	FG1404.ZCE	20140227	1257.0	1277.0	1260.0	1274.0	1257.0	1257.0	1264.0	-20.0	-13.0	8.0	20.23	256.0	-6.0
210	FG1404.ZCE	20140228	1263.0	1264.0	1261.0	1277.0	1261.0	1263.0	1268.0	-1.0	4.0	42.0	106.52	248.0	-8.0
211	FG1404.ZCE	20140303		1268.0					1268.0		0.0	0.0	0.0	248.0	0.0
212	FG1404.ZCE	20140304	1250.0	1268.0	1251.0	1251.0	1250.0	1250.0	1250.0	-18.0	-18.0	52.0	130.02	232.0	-16.0
213	FG1404.ZCE	20140305		1250.0					1250.0		0.0	0.0	0.0	232.0	0.0
214	FG1404.ZCE	20140306	1272.0	1250.0	1250.0	1294.0	1238.0	1272.0	1269.0	22.0	19.0	20.0	50.74	232.0	0.0
215	FG1404.ZCE	20140307	1255.0	1269.0	1220.0	1255.0	1220.0	1255.0	1238.0	-14.0	-31.0	4.0	9.9	232.0	0.0
216	FG1404.ZCE	20140310	1210.0	1238.0	1210.0	1210.0	1210.0	1210.0	1210.0	-28.0	-28.0	24.0	58.08	208.0	-24.0
217	FG1404.ZCE	20140311	1216.0	1210.0	1216.0	1216.0	1212.0	1216.0	1216.0	6.0	6.0	20.0	48.62	208.0	0.0
218	FG1404.ZCE	20140312	1221.0	1216.0	1205.0	1221.0	1205.0	1221.0	1217.0	5.0	1.0	46.0	111.97	204.0	-4.0
219	FG1404.ZCE	20140313	1218.0	1217.0	1197.0	1218.0	1197.0	1218.0	1208.0	1.0	-9.0	4.0	9.66	204.0	0.0
220	FG1404.ZCE	20140314	1200.0	1208.0	1216.0	1216.0	1200.0	1200.0	1214.0	-8.0	6.0	24.0	58.28	204.0	0.0
221	FG1404.ZCE	20140317	1203.0	1214.0	1206.0	1214.0	1200.0	1203.0	1208.0	-11.0	-6.0	154.0	372.12	200.0	-4.0
222	FG1404.ZCE	20140318	1208.0	1208.0	1208.0	1208.0	1208.0	1208.0	1208.0	0.0	0.0	24.0	57.98	202.0	2.0
223	FG1404.ZCE	20140319	1200.0	1208.0	1215.0	1215.0	1200.0	1200.0	1205.0	-8.0	-3.0	66.0	159.01	144.0	-58.0
224	FG1404.ZCE	20140320	1203.0	1205.0	1204.0	1204.0	1203.0	1203.0	1203.0	-2.0	-2.0	66.0	158.84	78.0	-66.0
225	FG1404.ZCE	20140321	1206.0	1203.0	1188.0	1208.0	1187.0	1206.0	1197.0	3.0	-6.0	20.0	47.87	78.0	0.0
226	FG1404.ZCE	20140324	1184.0	1197.0	1184.0	1185.0	1184.0	1184.0	1184.0	-13.0	-13.0	12.0	28.42	78.0	0.0
227	FG1404.ZCE	20140325	1192.0	1184.0	1182.0	1195.0	1182.0	1192.0	1188.0	8.0	4.0	16.0	38.02	78.0	0.0
228	FG1404.ZCE	20140326	1179.0	1188.0	1186.0	1190.0	1179.0	1179.0	1186.0	-9.0	-2.0	22.0	52.18	72.0	-6.0
229	FG1404.ZCE	20140327	1165.0	1186.0	1165.0	1165.0	1165.0	1165.0	1165.0	-21.0	-21.0	2.0	4.66	70.0	-2.0
230	FG1404.ZCE	20140328	1212.0	1165.0	1212.0	1212.0	1212.0	1212.0	1212.0	47.0	47.0	2.0	4.85	72.0	2.0
231	FG1404.ZCE	20140331	1215.0	1212.0	1215.0	1215.0	1215.0	1215.0	1215.0	3.0	3.0	2.0	4.86	70.0	-2.0
232	FG1404.ZCE	20140401		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
233	FG1404.ZCE	20140402		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
234	FG1404.ZCE	20140403		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
235	FG1404.ZCE	20140404		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
236	FG1404.ZCE	20140408		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
237	FG1404.ZCE	20140409		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
238	FG1404.ZCE	20140410		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
239	FG1404.ZCE	20140411		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
240	FG1404.ZCE	20140414		1215.0					1215.0		0.0	0.0	0.0	70.0	0.0
241	FG1404.ZCE	20140415		1215.0					1215.0		0.0	0.0	0.0	0.0	-70.0