finance-talk/data/FG/FG1504.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	FG1504.ZCE	20140416		1318.0					1318.0		0.0	0.0	0.0	0.0	0.0
3	FG1504.ZCE	20140417		1318.0					1309.0		-9.0	0.0	0.0	0.0	0.0
4	FG1504.ZCE	20140418		1309.0					1289.0		-20.0	0.0	0.0	0.0	0.0
5	FG1504.ZCE	20140421		1289.0					1289.0		0.0	0.0	0.0	0.0	0.0
6	FG1504.ZCE	20140422		1289.0					1289.0		0.0	0.0	0.0	0.0	0.0
7	FG1504.ZCE	20140423		1289.0					1289.0		0.0	0.0	0.0	0.0	0.0
8	FG1504.ZCE	20140424		1289.0					1289.0		0.0	0.0	0.0	0.0	0.0
9	FG1504.ZCE	20140425		1289.0					1279.0		-10.0	0.0	0.0	0.0	0.0
10	FG1504.ZCE	20140428		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
11	FG1504.ZCE	20140429		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
12	FG1504.ZCE	20140430		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
13	FG1504.ZCE	20140505		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
14	FG1504.ZCE	20140506		1279.0					1259.0		-20.0	0.0	0.0	0.0	0.0
15	FG1504.ZCE	20140507		1259.0					1247.0		-12.0	0.0	0.0	0.0	0.0
16	FG1504.ZCE	20140508		1247.0					1229.0		-18.0	0.0	0.0	0.0	0.0
17	FG1504.ZCE	20140509	1185.0	1229.0	1182.0	1226.0	1182.0	1185.0	1194.0	-44.0	-35.0	8.0	19.1	0.0	0.0
18	FG1504.ZCE	20140512		1194.0					1166.0		-28.0	0.0	0.0	0.0	0.0
19	FG1504.ZCE	20140513		1166.0					1166.0		0.0	0.0	0.0	0.0	0.0
20	FG1504.ZCE	20140514		1166.0					1166.0		0.0	0.0	0.0	0.0	0.0
21	FG1504.ZCE	20140515		1166.0					1160.0		-6.0	0.0	0.0	0.0	0.0
22	FG1504.ZCE	20140516		1160.0					1147.0		-13.0	0.0	0.0	0.0	0.0
23	FG1504.ZCE	20140519		1147.0					1138.0		-9.0	0.0	0.0	0.0	0.0
24	FG1504.ZCE	20140520		1138.0					1113.0		-25.0	0.0	0.0	0.0	0.0
25	FG1504.ZCE	20140521		1113.0					1109.0		-4.0	0.0	0.0	0.0	0.0
26	FG1504.ZCE	20140522		1109.0					1112.0		3.0	0.0	0.0	0.0	0.0
27	FG1504.ZCE	20140523		1112.0					1129.0		17.0	0.0	0.0	0.0	0.0
28	FG1504.ZCE	20140526		1129.0					1129.0		0.0	0.0	0.0	0.0	0.0
29	FG1504.ZCE	20140527		1129.0					1101.0		-28.0	0.0	0.0	0.0	0.0
30	FG1504.ZCE	20140528		1101.0					1096.0		-5.0	0.0	0.0	0.0	0.0
31	FG1504.ZCE	20140529	1078.0	1096.0	1081.0	1115.0	1078.0	1078.0	1091.0	-18.0	-5.0	6.0	13.1	0.0	0.0
32	FG1504.ZCE	20140530		1091.0					1091.0		0.0	0.0	0.0	0.0	0.0
33	FG1504.ZCE	20140603		1091.0					1091.0		0.0	0.0	0.0	0.0	0.0
34	FG1504.ZCE	20140604		1091.0					1084.0		-7.0	0.0	0.0	0.0	0.0
35	FG1504.ZCE	20140605		1084.0					1084.0		0.0	0.0	0.0	0.0	0.0
36	FG1504.ZCE	20140606		1084.0					1084.0		0.0	0.0	0.0	0.0	0.0
37	FG1504.ZCE	20140609		1084.0					1087.0		3.0	0.0	0.0	0.0	0.0
38	FG1504.ZCE	20140610		1087.0					1085.0		-2.0	0.0	0.0	0.0	0.0
39	FG1504.ZCE	20140611		1085.0					1084.0		-1.0	0.0	0.0	0.0	0.0
40	FG1504.ZCE	20140612		1084.0					1074.0		-10.0	0.0	0.0	0.0	0.0
41	FG1504.ZCE	20140613		1074.0					1074.0		0.0	0.0	0.0	0.0	0.0
42	FG1504.ZCE	20140616		1074.0					1091.0		17.0	0.0	0.0	0.0	0.0
43	FG1504.ZCE	20140617		1091.0					1057.0		-34.0	0.0	0.0	0.0	0.0
44	FG1504.ZCE	20140618		1057.0					1063.0		6.0	0.0	0.0	0.0	0.0
45	FG1504.ZCE	20140619		1063.0					1064.0		1.0	0.0	0.0	0.0	0.0
46	FG1504.ZCE	20140620		1064.0					1079.0		15.0	0.0	0.0	0.0	0.0
47	FG1504.ZCE	20140623		1079.0					1079.0		0.0	0.0	0.0	0.0	0.0
48	FG1504.ZCE	20140624		1079.0					1079.0		0.0	0.0	0.0	0.0	0.0
49	FG1504.ZCE	20140625		1079.0					1076.0		-3.0	0.0	0.0	0.0	0.0
50	FG1504.ZCE	20140626	1070.0	1076.0	1060.0	1070.0	1060.0	1070.0	1065.0	-6.0	-11.0	4.0	8.52	0.0	0.0
51	FG1504.ZCE	20140627		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
52	FG1504.ZCE	20140630	1053.0	1065.0	1039.0	1053.0	1039.0	1053.0	1046.0	-12.0	-19.0	4.0	8.37	0.0	0.0
53	FG1504.ZCE	20140701		1046.0					1046.0		0.0	0.0	0.0	0.0	0.0
54	FG1504.ZCE	20140702		1046.0					1046.0		0.0	0.0	0.0	0.0	0.0
55	FG1504.ZCE	20140703		1046.0					1046.0		0.0	0.0	0.0	0.0	0.0
56	FG1504.ZCE	20140704		1046.0					1046.0		0.0	0.0	0.0	0.0	0.0
57	FG1504.ZCE	20140707		1046.0					1033.0		-13.0	0.0	0.0	0.0	0.0
58	FG1504.ZCE	20140708		1033.0					1033.0		0.0	0.0	0.0	0.0	0.0
59	FG1504.ZCE	20140709	1013.0	1033.0	1063.0	1063.0	1013.0	1013.0	1042.0	-20.0	9.0	6.0	12.5	2.0	2.0
60	FG1504.ZCE	20140710		1042.0					1023.0		-19.0	0.0	0.0	2.0	0.0
61	FG1504.ZCE	20140711	1018.0	1023.0	1018.0	1018.0	1018.0	1018.0	1018.0	-5.0	-5.0	2.0	4.07	4.0	2.0
62	FG1504.ZCE	20140714		1018.0					1003.0		-15.0	0.0	0.0	4.0	0.0
63	FG1504.ZCE	20140715	992.0	1003.0	992.0	992.0	992.0	992.0	992.0	-11.0	-11.0	2.0	3.97	4.0	0.0
64	FG1504.ZCE	20140716	995.0	992.0	995.0	995.0	995.0	995.0	995.0	3.0	3.0	4.0	7.96	6.0	2.0
65	FG1504.ZCE	20140717	1011.0	995.0	1025.0	1025.0	990.0	1011.0	1005.0	16.0	10.0	160.0	321.6	6.0	0.0
66	FG1504.ZCE	20140718		1005.0					1005.0		0.0	0.0	0.0	6.0	0.0
67	FG1504.ZCE	20140721		1005.0					1007.0		2.0	0.0	0.0	6.0	0.0
68	FG1504.ZCE	20140722		1007.0					1007.0		0.0	0.0	0.0	6.0	0.0
69	FG1504.ZCE	20140723		1007.0					1007.0		0.0	0.0	0.0	6.0	0.0
70	FG1504.ZCE	20140724		1007.0					1007.0		0.0	0.0	0.0	6.0	0.0
71	FG1504.ZCE	20140725	976.0	1007.0	976.0	976.0	976.0	976.0	976.0	-31.0	-31.0	4.0	7.81	6.0	0.0
72	FG1504.ZCE	20140728		976.0					986.0		10.0	0.0	0.0	6.0	0.0
73	FG1504.ZCE	20140729		986.0					986.0		0.0	0.0	0.0	6.0	0.0
74	FG1504.ZCE	20140730	1009.0	986.0	1005.0	1009.0	1005.0	1009.0	1007.0	23.0	21.0	4.0	8.06	8.0	2.0
75	FG1504.ZCE	20140731		1007.0					1007.0		0.0	0.0	0.0	8.0	0.0
76	FG1504.ZCE	20140801	1007.0	1007.0	1007.0	1007.0	1007.0	1007.0	1007.0	0.0	0.0	2.0	4.03	6.0	-2.0
77	FG1504.ZCE	20140804	1015.0	1007.0	1016.0	1016.0	1015.0	1015.0	1016.0	8.0	9.0	6.0	12.19	8.0	2.0
78	FG1504.ZCE	20140805		1016.0					1016.0		0.0	0.0	0.0	8.0	0.0
79	FG1504.ZCE	20140806	1016.0	1016.0	1012.0	1016.0	1012.0	1016.0	1014.0	0.0	-2.0	8.0	16.22	4.0	-4.0
80	FG1504.ZCE	20140807		1014.0					1014.0		0.0	0.0	0.0	4.0	0.0
81	FG1504.ZCE	20140808	1030.0	1014.0	1017.0	1030.0	1017.0	1030.0	1024.0	16.0	10.0	8.0	16.38	10.0	6.0
82	FG1504.ZCE	20140811	1030.0	1024.0	1031.0	1031.0	1030.0	1030.0	1031.0	6.0	7.0	4.0	8.24	12.0	2.0
83	FG1504.ZCE	20140812	1024.0	1031.0	1024.0	1024.0	1024.0	1024.0	1024.0	-7.0	-7.0	12.0	24.58	2.0	-10.0
84	FG1504.ZCE	20140813		1024.0					1024.0		0.0	0.0	0.0	2.0	0.0
85	FG1504.ZCE	20140814		1024.0					997.0		-27.0	0.0	0.0	2.0	0.0
86	FG1504.ZCE	20140815		997.0					997.0		0.0	0.0	0.0	2.0	0.0
87	FG1504.ZCE	20140818		997.0					1003.0		6.0	0.0	0.0	2.0	0.0
88	FG1504.ZCE	20140819		1003.0					1013.0		10.0	0.0	0.0	2.0	0.0
89	FG1504.ZCE	20140820		1013.0					1043.0		30.0	0.0	0.0	2.0	0.0
90	FG1504.ZCE	20140821		1043.0					1043.0		0.0	0.0	0.0	2.0	0.0
91	FG1504.ZCE	20140822	1022.0	1043.0	1048.0	1048.0	1022.0	1022.0	1035.0	-21.0	-8.0	8.0	16.56	2.0	0.0
92	FG1504.ZCE	20140825		1035.0					1035.0		0.0	0.0	0.0	2.0	0.0
93	FG1504.ZCE	20140826		1035.0					1035.0		0.0	0.0	0.0	2.0	0.0
94	FG1504.ZCE	20140827		1035.0					1035.0		0.0	0.0	0.0	2.0	0.0
95	FG1504.ZCE	20140828	1008.0	1035.0	1046.0	1047.0	1008.0	1008.0	1024.0	-27.0	-11.0	12.0	24.58	2.0	0.0
96	FG1504.ZCE	20140829		1024.0					1024.0		0.0	0.0	0.0	2.0	0.0
97	FG1504.ZCE	20140901		1024.0					1017.0		-7.0	0.0	0.0	2.0	0.0
98	FG1504.ZCE	20140902		1017.0					978.0		-39.0	0.0	0.0	2.0	0.0
99	FG1504.ZCE	20140903		978.0					978.0		0.0	0.0	0.0	2.0	0.0
100	FG1504.ZCE	20140904		978.0					977.0		-1.0	0.0	0.0	2.0	0.0
101	FG1504.ZCE	20140905		977.0					959.0		-18.0	0.0	0.0	2.0	0.0
102	FG1504.ZCE	20140909		959.0					959.0		0.0	0.0	0.0	2.0	0.0
103	FG1504.ZCE	20140910	955.0	959.0	980.0	980.0	955.0	955.0	968.0	-4.0	9.0	4.0	7.74	4.0	2.0
104	FG1504.ZCE	20140911		968.0					968.0		0.0	0.0	0.0	4.0	0.0
105	FG1504.ZCE	20140912		968.0					973.0		5.0	0.0	0.0	4.0	0.0
106	FG1504.ZCE	20140915		973.0					981.0		8.0	0.0	0.0	4.0	0.0
107	FG1504.ZCE	20140916	1021.0	981.0	1002.0	1021.0	1002.0	1021.0	1010.0	40.0	29.0	10.0	20.2	10.0	6.0
108	FG1504.ZCE	20140917	1026.0	1010.0	1027.0	1047.0	1006.0	1026.0	1028.0	16.0	18.0	134.0	275.41	38.0	28.0
109	FG1504.ZCE	20140918		1028.0					1028.0		0.0	0.0	0.0	38.0	0.0
110	FG1504.ZCE	20140919		1028.0					1028.0		0.0	0.0	0.0	38.0	0.0
111	FG1504.ZCE	20140922	1000.0	1028.0	1028.0	1028.0	1000.0	1000.0	1014.0	-28.0	-14.0	4.0	8.11	38.0	0.0
112	FG1504.ZCE	20140923		1014.0					1030.0		16.0	0.0	0.0	38.0	0.0
113	FG1504.ZCE	20140924	1020.0	1030.0	1050.0	1050.0	1003.0	1020.0	1026.0	-10.0	-4.0	8.0	16.41	38.0	0.0
114	FG1504.ZCE	20140925		1026.0					1014.0		-12.0	0.0	0.0	38.0	0.0
115	FG1504.ZCE	20140926		1014.0					1014.0		0.0	0.0	0.0	38.0	0.0
116	FG1504.ZCE	20140929	1021.0	1014.0	1014.0	1021.0	1001.0	1021.0	1012.0	7.0	-2.0	6.0	12.14	38.0	0.0
117	FG1504.ZCE	20140930	1003.0	1012.0	1021.0	1021.0	1002.0	1003.0	1012.0	-9.0	0.0	16.0	32.38	38.0	0.0
118	FG1504.ZCE	20141008		1012.0					1012.0		0.0	0.0	0.0	38.0	0.0
119	FG1504.ZCE	20141009		1012.0					1012.0		0.0	0.0	0.0	38.0	0.0
120	FG1504.ZCE	20141010		1012.0					1012.0		0.0	0.0	0.0	38.0	0.0
121	FG1504.ZCE	20141013		1012.0					1012.0		0.0	0.0	0.0	38.0	0.0
122	FG1504.ZCE	20141014		1012.0					992.0		-20.0	0.0	0.0	38.0	0.0
123	FG1504.ZCE	20141015	994.0	992.0	1002.0	1004.0	970.0	994.0	986.0	2.0	-6.0	54.0	106.46	12.0	-26.0
124	FG1504.ZCE	20141016		986.0					986.0		0.0	0.0	0.0	12.0	0.0
125	FG1504.ZCE	20141017		986.0					986.0		0.0	0.0	0.0	12.0	0.0
126	FG1504.ZCE	20141020		986.0					986.0		0.0	0.0	0.0	12.0	0.0
127	FG1504.ZCE	20141021		986.0					986.0		0.0	0.0	0.0	12.0	0.0
128	FG1504.ZCE	20141022		986.0					986.0		0.0	0.0	0.0	12.0	0.0
129	FG1504.ZCE	20141023		986.0					986.0		0.0	0.0	0.0	12.0	0.0
130	FG1504.ZCE	20141024		986.0					986.0		0.0	0.0	0.0	12.0	0.0
131	FG1504.ZCE	20141027		986.0					986.0		0.0	0.0	0.0	12.0	0.0
132	FG1504.ZCE	20141028		986.0					986.0		0.0	0.0	0.0	12.0	0.0
133	FG1504.ZCE	20141029		986.0					986.0		0.0	0.0	0.0	12.0	0.0
134	FG1504.ZCE	20141030		986.0					990.0		4.0	0.0	0.0	12.0	0.0
135	FG1504.ZCE	20141031		990.0					990.0		0.0	0.0	0.0	12.0	0.0
136	FG1504.ZCE	20141103		990.0					993.0		3.0	0.0	0.0	12.0	0.0
137	FG1504.ZCE	20141104		993.0					993.0		0.0	0.0	0.0	12.0	0.0
138	FG1504.ZCE	20141105		993.0					993.0		0.0	0.0	0.0	12.0	0.0
139	FG1504.ZCE	20141106		993.0					993.0		0.0	0.0	0.0	12.0	0.0
140	FG1504.ZCE	20141107		993.0					993.0		0.0	0.0	0.0	12.0	0.0
141	FG1504.ZCE	20141110		993.0					993.0		0.0	0.0	0.0	12.0	0.0
142	FG1504.ZCE	20141111		993.0					995.0		2.0	0.0	0.0	12.0	0.0
143	FG1504.ZCE	20141112	1033.0	995.0	1006.0	1035.0	1006.0	1033.0	1025.0	38.0	30.0	26.0	53.31	8.0	-4.0
144	FG1504.ZCE	20141113		1025.0					1025.0		0.0	0.0	0.0	8.0	0.0
145	FG1504.ZCE	20141114		1025.0					1025.0		0.0	0.0	0.0	8.0	0.0
146	FG1504.ZCE	20141117		1025.0					1020.0		-5.0	0.0	0.0	8.0	0.0
147	FG1504.ZCE	20141118		1020.0					1014.0		-6.0	0.0	0.0	8.0	0.0
148	FG1504.ZCE	20141119	1000.0	1014.0	1031.0	1031.0	1000.0	1000.0	1016.0	-14.0	2.0	4.0	8.12	6.0	-2.0
149	FG1504.ZCE	20141120	1010.0	1016.0	1010.0	1010.0	1010.0	1010.0	1010.0	-6.0	-6.0	2.0	4.04	8.0	2.0
150	FG1504.ZCE	20141121		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
151	FG1504.ZCE	20141124		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
152	FG1504.ZCE	20141125		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
153	FG1504.ZCE	20141126		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
154	FG1504.ZCE	20141127		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
155	FG1504.ZCE	20141128		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
156	FG1504.ZCE	20141201		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
157	FG1504.ZCE	20141202		1010.0					1010.0		0.0	0.0	0.0	8.0	0.0
158	FG1504.ZCE	20141203		1010.0					1012.0		2.0	0.0	0.0	8.0	0.0
159	FG1504.ZCE	20141204		1012.0					1012.0		0.0	0.0	0.0	8.0	0.0
160	FG1504.ZCE	20141205		1012.0					1018.0		6.0	0.0	0.0	8.0	0.0
161	FG1504.ZCE	20141208		1018.0					1018.0		0.0	0.0	0.0	8.0	0.0
162	FG1504.ZCE	20141209		1018.0					1018.0		0.0	0.0	0.0	8.0	0.0
163	FG1504.ZCE	20141210		1018.0					1025.0		7.0	0.0	0.0	8.0	0.0
164	FG1504.ZCE	20141211		1025.0					1025.0		0.0	0.0	0.0	8.0	0.0
165	FG1504.ZCE	20141212		1025.0					1032.0		7.0	0.0	0.0	8.0	0.0
166	FG1504.ZCE	20141215		1032.0					1032.0		0.0	0.0	0.0	8.0	0.0
167	FG1504.ZCE	20141216	1047.0	1032.0	1047.0	1047.0	1047.0	1047.0	1047.0	15.0	15.0	2.0	4.19	6.0	-2.0
168	FG1504.ZCE	20141217		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
169	FG1504.ZCE	20141218		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
170	FG1504.ZCE	20141219		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
171	FG1504.ZCE	20141222		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
172	FG1504.ZCE	20141223		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
173	FG1504.ZCE	20141224		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
174	FG1504.ZCE	20141225		1047.0					1047.0		0.0	0.0	0.0	6.0	0.0
175	FG1504.ZCE	20141226		1047.0					1036.0		-11.0	0.0	0.0	6.0	0.0
176	FG1504.ZCE	20141229		1036.0					1045.0		9.0	0.0	0.0	6.0	0.0
177	FG1504.ZCE	20141230		1045.0					1072.0		27.0	0.0	0.0	6.0	0.0
178	FG1504.ZCE	20141231	1037.0	1072.0	1046.0	1067.0	1037.0	1037.0	1048.0	-35.0	-24.0	10.0	20.97	6.0	0.0
179	FG1504.ZCE	20150105	1086.0	1048.0	1069.0	1086.0	1069.0	1086.0	1078.0	38.0	30.0	4.0	8.62	4.0	-2.0
180	FG1504.ZCE	20150106	1077.0	1078.0	1077.0	1077.0	1077.0	1077.0	1077.0	-1.0	-1.0	2.0	4.31	2.0	-2.0
181	FG1504.ZCE	20150107	1033.0	1077.0	1033.0	1033.0	1033.0	1033.0	1033.0	-44.0	-44.0	2.0	4.13	2.0	0.0
182	FG1504.ZCE	20150108		1033.0					1030.0		-3.0	0.0	0.0	2.0	0.0
183	FG1504.ZCE	20150109		1030.0					1030.0		0.0	0.0	0.0	2.0	0.0
184	FG1504.ZCE	20150112		1030.0					1018.0		-12.0	0.0	0.0	2.0	0.0
185	FG1504.ZCE	20150113		1018.0					1022.0		4.0	0.0	0.0	2.0	0.0
186	FG1504.ZCE	20150114		1022.0					1022.0		0.0	0.0	0.0	2.0	0.0
187	FG1504.ZCE	20150115		1022.0					1022.0		0.0	0.0	0.0	2.0	0.0
188	FG1504.ZCE	20150116		1022.0					1022.0		0.0	0.0	0.0	2.0	0.0
189	FG1504.ZCE	20150119		1022.0					1022.0		0.0	0.0	0.0	2.0	0.0
190	FG1504.ZCE	20150120		1022.0					1022.0		0.0	0.0	0.0	2.0	0.0
191	FG1504.ZCE	20150121		1022.0					1022.0		0.0	0.0	0.0	2.0	0.0
192	FG1504.ZCE	20150122		1022.0					1008.0		-14.0	0.0	0.0	2.0	0.0
193	FG1504.ZCE	20150123		1008.0					998.0		-10.0	0.0	0.0	2.0	0.0
194	FG1504.ZCE	20150126		998.0					1003.0		5.0	0.0	0.0	2.0	0.0
195	FG1504.ZCE	20150127		1003.0					1003.0		0.0	0.0	0.0	2.0	0.0
196	FG1504.ZCE	20150128		1003.0					1003.0		0.0	0.0	0.0	2.0	0.0
197	FG1504.ZCE	20150129		1003.0					1004.0		1.0	0.0	0.0	2.0	0.0
198	FG1504.ZCE	20150130		1004.0					1004.0		0.0	0.0	0.0	2.0	0.0
199	FG1504.ZCE	20150202		1004.0					1004.0		0.0	0.0	0.0	2.0	0.0
200	FG1504.ZCE	20150203	1045.0	1004.0	1044.0	1045.0	1002.0	1045.0	1031.0	41.0	27.0	10.0	20.61	0.0	-2.0
201	FG1504.ZCE	20150204		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
202	FG1504.ZCE	20150205		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
203	FG1504.ZCE	20150206		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
204	FG1504.ZCE	20150209		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
205	FG1504.ZCE	20150210		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
206	FG1504.ZCE	20150211		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
207	FG1504.ZCE	20150212		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
208	FG1504.ZCE	20150213		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
209	FG1504.ZCE	20150216		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
210	FG1504.ZCE	20150217		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
211	FG1504.ZCE	20150225		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
212	FG1504.ZCE	20150226		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
213	FG1504.ZCE	20150227		1031.0					1031.0		0.0	0.0	0.0	0.0	0.0
214	FG1504.ZCE	20150302	1014.0	1031.0	1012.0	1066.0	1012.0	1014.0	1030.0	-17.0	-1.0	10.0	20.6	4.0	4.0
215	FG1504.ZCE	20150303		1030.0					1030.0		0.0	0.0	0.0	4.0	0.0
216	FG1504.ZCE	20150304	1031.0	1030.0	1031.0	1031.0	1031.0	1031.0	1031.0	1.0	1.0	2.0	4.12	2.0	-2.0
217	FG1504.ZCE	20150305		1031.0					1031.0		0.0	0.0	0.0	2.0	0.0
218	FG1504.ZCE	20150306		1031.0					1031.0		0.0	0.0	0.0	2.0	0.0
219	FG1504.ZCE	20150309	1043.0	1031.0	1043.0	1043.0	1043.0	1043.0	1043.0	12.0	12.0	2.0	4.17	0.0	-2.0
220	FG1504.ZCE	20150310		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
221	FG1504.ZCE	20150311		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
222	FG1504.ZCE	20150312		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
223	FG1504.ZCE	20150313		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
224	FG1504.ZCE	20150316		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
225	FG1504.ZCE	20150317		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
226	FG1504.ZCE	20150318		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
227	FG1504.ZCE	20150319		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
228	FG1504.ZCE	20150320		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
229	FG1504.ZCE	20150323		1043.0					1043.0		0.0	0.0	0.0	0.0	0.0
230	FG1504.ZCE	20150324	1010.0	1043.0	1010.0	1010.0	1010.0	1010.0	1010.0	-33.0	-33.0	2.0	4.04	2.0	2.0
231	FG1504.ZCE	20150325		1010.0					1010.0		0.0	0.0	0.0	2.0	0.0
232	FG1504.ZCE	20150326		1010.0					1010.0		0.0	0.0	0.0	2.0	0.0
233	FG1504.ZCE	20150327	1051.0	1010.0	1010.0	1051.0	1000.0	1051.0	1029.0	41.0	19.0	18.0	37.06	2.0	0.0
234	FG1504.ZCE	20150330	1008.0	1029.0	1008.0	1008.0	1008.0	1008.0	1008.0	-21.0	-21.0	4.0	8.06	2.0	0.0
235	FG1504.ZCE	20150331	1025.0	1008.0	1025.0	1025.0	1025.0	1025.0	1025.0	17.0	17.0	2.0	4.1	2.0	0.0
236	FG1504.ZCE	20150401	1065.0	1025.0	1065.0	1065.0	1065.0	1065.0	1065.0	40.0	40.0	2.0	4.26	0.0	-2.0
237	FG1504.ZCE	20150402		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
238	FG1504.ZCE	20150403		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
239	FG1504.ZCE	20150407		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
240	FG1504.ZCE	20150408		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
241	FG1504.ZCE	20150409		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
242	FG1504.ZCE	20150410		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
243	FG1504.ZCE	20150413		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
244	FG1504.ZCE	20150414		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0
245	FG1504.ZCE	20150415		1065.0					1065.0		0.0	0.0	0.0	0.0	0.0