finance-talk/data/FG/FG1510.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	FG1510.ZCE	20141022		849.0					849.0		0.0	0.0	0.0	0.0	0.0
3	FG1510.ZCE	20141023	841.0	849.0	821.0	859.0	821.0	841.0	836.0	-8.0	-13.0	34.0	56.82	16.0	16.0
4	FG1510.ZCE	20141024	844.0	836.0	844.0	844.0	844.0	844.0	844.0	8.0	8.0	2.0	3.38	16.0	0.0
5	FG1510.ZCE	20141027	847.0	844.0	844.0	847.0	844.0	847.0	845.0	3.0	1.0	10.0	16.9	18.0	2.0
6	FG1510.ZCE	20141028		845.0					845.0		0.0	0.0	0.0	18.0	0.0
7	FG1510.ZCE	20141029		845.0					845.0		0.0	0.0	0.0	18.0	0.0
8	FG1510.ZCE	20141030	847.0	845.0	869.0	869.0	840.0	847.0	854.0	2.0	9.0	10.0	17.08	18.0	0.0
9	FG1510.ZCE	20141031		854.0					854.0		0.0	0.0	0.0	18.0	0.0
10	FG1510.ZCE	20141103	851.0	854.0	851.0	851.0	851.0	851.0	851.0	-3.0	-3.0	2.0	3.4	18.0	0.0
11	FG1510.ZCE	20141104	844.0	851.0	844.0	844.0	844.0	844.0	844.0	-7.0	-7.0	2.0	3.38	18.0	0.0
12	FG1510.ZCE	20141105		844.0					844.0		0.0	0.0	0.0	18.0	0.0
13	FG1510.ZCE	20141106	838.0	844.0	838.0	838.0	838.0	838.0	838.0	-6.0	-6.0	2.0	3.35	18.0	0.0
14	FG1510.ZCE	20141107	858.0	838.0	843.0	858.0	843.0	858.0	851.0	20.0	13.0	4.0	6.8	18.0	0.0
15	FG1510.ZCE	20141110		851.0					851.0		0.0	0.0	0.0	18.0	0.0
16	FG1510.ZCE	20141111	854.0	851.0	847.0	865.0	847.0	854.0	858.0	3.0	7.0	8.0	13.72	16.0	-2.0
17	FG1510.ZCE	20141112		858.0					858.0		0.0	0.0	0.0	16.0	0.0
18	FG1510.ZCE	20141113	873.0	858.0	873.0	873.0	873.0	873.0	873.0	15.0	15.0	2.0	3.49	18.0	2.0
19	FG1510.ZCE	20141114	879.0	873.0	879.0	879.0	879.0	879.0	879.0	6.0	6.0	2.0	3.52	18.0	0.0
20	FG1510.ZCE	20141117		879.0					879.0		0.0	0.0	0.0	18.0	0.0
21	FG1510.ZCE	20141118		879.0					875.0		-4.0	0.0	0.0	18.0	0.0
22	FG1510.ZCE	20141119	869.0	875.0	869.0	869.0	869.0	869.0	869.0	-6.0	-6.0	6.0	10.43	18.0	0.0
23	FG1510.ZCE	20141120	876.0	869.0	870.0	876.0	870.0	876.0	873.0	7.0	4.0	4.0	6.98	22.0	4.0
24	FG1510.ZCE	20141121	861.0	873.0	867.0	868.0	861.0	861.0	865.0	-12.0	-8.0	6.0	10.38	22.0	0.0
25	FG1510.ZCE	20141124	845.0	865.0	858.0	858.0	845.0	845.0	852.0	-20.0	-13.0	10.0	17.04	28.0	6.0
26	FG1510.ZCE	20141125		852.0					852.0		0.0	0.0	0.0	28.0	0.0
27	FG1510.ZCE	20141126		852.0					852.0		0.0	0.0	0.0	28.0	0.0
28	FG1510.ZCE	20141127		852.0					852.0		0.0	0.0	0.0	28.0	0.0
29	FG1510.ZCE	20141128	859.0	852.0	832.0	863.0	832.0	859.0	856.0	7.0	4.0	16.0	27.38	32.0	4.0
30	FG1510.ZCE	20141201	855.0	856.0	855.0	855.0	855.0	855.0	855.0	-1.0	-1.0	2.0	3.42	32.0	0.0
31	FG1510.ZCE	20141202	859.0	855.0	836.0	864.0	836.0	859.0	853.0	4.0	-2.0	6.0	10.24	30.0	-2.0
32	FG1510.ZCE	20141203	859.0	853.0	861.0	861.0	859.0	859.0	860.0	6.0	7.0	6.0	10.32	28.0	-2.0
33	FG1510.ZCE	20141204	870.0	860.0	853.0	870.0	853.0	870.0	861.0	10.0	1.0	22.0	37.88	32.0	4.0
34	FG1510.ZCE	20141205	865.0	861.0	869.0	869.0	865.0	865.0	867.0	4.0	6.0	4.0	6.94	30.0	-2.0
35	FG1510.ZCE	20141208	869.0	867.0	873.0	873.0	869.0	869.0	871.0	2.0	4.0	4.0	6.97	30.0	0.0
36	FG1510.ZCE	20141209	877.0	871.0	868.0	877.0	867.0	877.0	870.0	6.0	-1.0	18.0	31.33	34.0	4.0
37	FG1510.ZCE	20141210	872.0	870.0	871.0	872.0	871.0	872.0	871.0	2.0	1.0	8.0	13.94	34.0	0.0
38	FG1510.ZCE	20141211	880.0	871.0	884.0	884.0	880.0	880.0	882.0	9.0	11.0	4.0	7.06	34.0	0.0
39	FG1510.ZCE	20141212	882.0	882.0	880.0	888.0	880.0	882.0	882.0	0.0	0.0	10.0	17.65	36.0	2.0
40	FG1510.ZCE	20141215	890.0	882.0	888.0	897.0	880.0	890.0	889.0	8.0	7.0	22.0	39.12	34.0	-2.0
41	FG1510.ZCE	20141216	885.0	889.0	888.0	888.0	885.0	885.0	886.0	-4.0	-3.0	22.0	38.99	34.0	0.0
42	FG1510.ZCE	20141217	870.0	886.0	882.0	882.0	870.0	870.0	878.0	-16.0	-8.0	6.0	10.54	34.0	0.0
43	FG1510.ZCE	20141218	878.0	878.0	882.0	883.0	878.0	878.0	882.0	0.0	4.0	10.0	17.63	40.0	6.0
44	FG1510.ZCE	20141219	879.0	882.0	879.0	879.0	879.0	879.0	879.0	-3.0	-3.0	2.0	3.52	40.0	0.0
45	FG1510.ZCE	20141222	877.0	879.0	878.0	878.0	877.0	877.0	878.0	-2.0	-1.0	10.0	17.56	32.0	-8.0
46	FG1510.ZCE	20141223	876.0	878.0	876.0	876.0	876.0	876.0	876.0	-2.0	-2.0	2.0	3.5	32.0	0.0
47	FG1510.ZCE	20141224	870.0	876.0	880.0	883.0	870.0	870.0	879.0	-6.0	3.0	10.0	17.57	34.0	2.0
48	FG1510.ZCE	20141225	883.0	879.0	884.0	884.0	881.0	883.0	883.0	4.0	4.0	12.0	21.19	28.0	-6.0
49	FG1510.ZCE	20141226		883.0					883.0		0.0	0.0	0.0	28.0	0.0
50	FG1510.ZCE	20141229	909.0	883.0	894.0	914.0	894.0	909.0	905.0	26.0	22.0	24.0	43.46	34.0	6.0
51	FG1510.ZCE	20141230	933.0	905.0	923.0	934.0	923.0	933.0	932.0	28.0	27.0	14.0	26.09	26.0	-8.0
52	FG1510.ZCE	20141231	956.0	932.0	939.0	958.0	930.0	956.0	939.0	24.0	7.0	50.0	93.87	32.0	6.0
53	FG1510.ZCE	20150105	946.0	939.0	941.0	946.0	932.0	946.0	943.0	7.0	4.0	14.0	26.39	30.0	-2.0
54	FG1510.ZCE	20150106	943.0	943.0	942.0	966.0	942.0	943.0	949.0	0.0	6.0	16.0	30.36	28.0	-2.0
55	FG1510.ZCE	20150107	933.0	949.0	933.0	933.0	933.0	933.0	933.0	-16.0	-16.0	4.0	7.46	24.0	-4.0
56	FG1510.ZCE	20150108	940.0	933.0	951.0	951.0	940.0	940.0	947.0	7.0	14.0	6.0	11.37	24.0	0.0
57	FG1510.ZCE	20150109	958.0	947.0	958.0	958.0	958.0	958.0	958.0	11.0	11.0	2.0	3.83	26.0	2.0
58	FG1510.ZCE	20150112	919.0	958.0	928.0	928.0	919.0	919.0	926.0	-39.0	-32.0	8.0	14.81	24.0	-2.0
59	FG1510.ZCE	20150113	915.0	926.0	915.0	915.0	915.0	915.0	915.0	-11.0	-11.0	4.0	7.32	20.0	-4.0
60	FG1510.ZCE	20150114	925.0	915.0	914.0	926.0	914.0	925.0	923.0	10.0	8.0	14.0	25.84	28.0	8.0
61	FG1510.ZCE	20150115	919.0	923.0	917.0	919.0	915.0	919.0	917.0	-4.0	-6.0	8.0	14.66	24.0	-4.0
62	FG1510.ZCE	20150116	916.0	917.0	914.0	916.0	912.0	916.0	914.0	-1.0	-3.0	6.0	10.97	22.0	-2.0
63	FG1510.ZCE	20150119	929.0	914.0	929.0	929.0	929.0	929.0	929.0	15.0	15.0	2.0	3.72	24.0	2.0
64	FG1510.ZCE	20150120		929.0					919.0		-10.0	0.0	0.0	24.0	0.0
65	FG1510.ZCE	20150121	910.0	919.0	909.0	910.0	907.0	910.0	909.0	-9.0	-10.0	6.0	10.9	22.0	-2.0
66	FG1510.ZCE	20150122		909.0					910.0		1.0	0.0	0.0	22.0	0.0
67	FG1510.ZCE	20150123		910.0					910.0		0.0	0.0	0.0	22.0	0.0
68	FG1510.ZCE	20150126		910.0					905.0		-5.0	0.0	0.0	22.0	0.0
69	FG1510.ZCE	20150127	905.0	905.0	905.0	905.0	905.0	905.0	905.0	0.0	0.0	2.0	3.62	20.0	-2.0
70	FG1510.ZCE	20150128		905.0					905.0		0.0	0.0	0.0	20.0	0.0
71	FG1510.ZCE	20150129	918.0	905.0	911.0	918.0	911.0	918.0	915.0	13.0	10.0	4.0	7.32	22.0	2.0
72	FG1510.ZCE	20150130		915.0					915.0		0.0	0.0	0.0	22.0	0.0
73	FG1510.ZCE	20150202		915.0					915.0		0.0	0.0	0.0	22.0	0.0
74	FG1510.ZCE	20150203	924.0	915.0	924.0	924.0	924.0	924.0	924.0	9.0	9.0	2.0	3.7	22.0	0.0
75	FG1510.ZCE	20150204		924.0					924.0		0.0	0.0	0.0	22.0	0.0
76	FG1510.ZCE	20150205		924.0					924.0		0.0	0.0	0.0	22.0	0.0
77	FG1510.ZCE	20150206		924.0					925.0		1.0	0.0	0.0	22.0	0.0
78	FG1510.ZCE	20150209		925.0					926.0		1.0	0.0	0.0	22.0	0.0
79	FG1510.ZCE	20150210	943.0	926.0	934.0	943.0	934.0	943.0	939.0	17.0	13.0	4.0	7.51	22.0	0.0
80	FG1510.ZCE	20150211	952.0	939.0	937.0	952.0	937.0	952.0	945.0	13.0	6.0	4.0	7.56	22.0	0.0
81	FG1510.ZCE	20150212		945.0					945.0		0.0	0.0	0.0	22.0	0.0
82	FG1510.ZCE	20150213	925.0	945.0	955.0	955.0	925.0	925.0	940.0	-20.0	-5.0	4.0	7.52	22.0	0.0
83	FG1510.ZCE	20150216	935.0	940.0	948.0	948.0	935.0	935.0	941.0	-5.0	1.0	28.0	52.7	22.0	0.0
84	FG1510.ZCE	20150217		941.0					941.0		0.0	0.0	0.0	22.0	0.0
85	FG1510.ZCE	20150225		941.0					935.0		-6.0	0.0	0.0	22.0	0.0
86	FG1510.ZCE	20150226		935.0					953.0		18.0	0.0	0.0	22.0	0.0
87	FG1510.ZCE	20150227	955.0	953.0	972.0	972.0	953.0	955.0	958.0	2.0	5.0	18.0	34.49	18.0	-4.0
88	FG1510.ZCE	20150302	935.0	958.0	935.0	935.0	935.0	935.0	935.0	-23.0	-23.0	2.0	3.74	16.0	-2.0
89	FG1510.ZCE	20150303		935.0					935.0		0.0	0.0	0.0	16.0	0.0
90	FG1510.ZCE	20150304	948.0	935.0	948.0	948.0	948.0	948.0	948.0	13.0	13.0	2.0	3.79	14.0	-2.0
91	FG1510.ZCE	20150305		948.0					948.0		0.0	0.0	0.0	14.0	0.0
92	FG1510.ZCE	20150306		948.0					946.0		-2.0	0.0	0.0	14.0	0.0
93	FG1510.ZCE	20150309		946.0					941.0		-5.0	0.0	0.0	14.0	0.0
94	FG1510.ZCE	20150310		941.0					932.0		-9.0	0.0	0.0	14.0	0.0
95	FG1510.ZCE	20150311	911.0	932.0	911.0	911.0	911.0	911.0	911.0	-21.0	-21.0	20.0	36.44	34.0	20.0
96	FG1510.ZCE	20150312	920.0	911.0	920.0	920.0	920.0	920.0	920.0	9.0	9.0	20.0	36.8	14.0	-20.0
97	FG1510.ZCE	20150313		920.0					920.0		0.0	0.0	0.0	14.0	0.0
98	FG1510.ZCE	20150316		920.0					920.0		0.0	0.0	0.0	14.0	0.0
99	FG1510.ZCE	20150317		920.0					920.0		0.0	0.0	0.0	14.0	0.0
100	FG1510.ZCE	20150318		920.0					920.0		0.0	0.0	0.0	14.0	0.0
101	FG1510.ZCE	20150319		920.0					934.0		14.0	0.0	0.0	14.0	0.0
102	FG1510.ZCE	20150320		934.0					944.0		10.0	0.0	0.0	14.0	0.0
103	FG1510.ZCE	20150323	951.0	944.0	961.0	963.0	951.0	951.0	957.0	7.0	13.0	48.0	91.9	28.0	14.0
104	FG1510.ZCE	20150324		957.0					957.0		0.0	0.0	0.0	28.0	0.0
105	FG1510.ZCE	20150325		957.0					945.0		-12.0	0.0	0.0	28.0	0.0
106	FG1510.ZCE	20150326		945.0					946.0		1.0	0.0	0.0	28.0	0.0
107	FG1510.ZCE	20150327		946.0					946.0		0.0	0.0	0.0	28.0	0.0
108	FG1510.ZCE	20150330		946.0					961.0		15.0	0.0	0.0	28.0	0.0
109	FG1510.ZCE	20150331		961.0					950.0		-11.0	0.0	0.0	28.0	0.0
110	FG1510.ZCE	20150401		950.0					944.0		-6.0	0.0	0.0	28.0	0.0
111	FG1510.ZCE	20150402		944.0					925.0		-19.0	0.0	0.0	28.0	0.0
112	FG1510.ZCE	20150403		925.0					910.0		-15.0	0.0	0.0	28.0	0.0
113	FG1510.ZCE	20150407		910.0					898.0		-12.0	0.0	0.0	28.0	0.0
114	FG1510.ZCE	20150408	882.0	898.0	869.0	884.0	869.0	882.0	878.0	-16.0	-20.0	294.0	516.56	260.0	232.0
115	FG1510.ZCE	20150409	876.0	878.0	872.0	876.0	872.0	876.0	876.0	-2.0	-2.0	80.0	140.14	338.0	78.0
116	FG1510.ZCE	20150410	862.0	876.0	874.0	874.0	862.0	862.0	872.0	-14.0	-4.0	26.0	45.34	354.0	16.0
117	FG1510.ZCE	20150413	893.0	872.0	886.0	893.0	880.0	893.0	888.0	21.0	16.0	12.0	21.32	350.0	-4.0
118	FG1510.ZCE	20150414	887.0	888.0	887.0	887.0	887.0	887.0	887.0	-1.0	-1.0	2.0	3.55	348.0	-2.0
119	FG1510.ZCE	20150415		887.0					890.0		3.0	0.0	0.0	348.0	0.0
120	FG1510.ZCE	20150416	893.0	890.0	906.0	906.0	893.0	893.0	899.0	3.0	9.0	18.0	32.37	340.0	-8.0
121	FG1510.ZCE	20150417	888.0	899.0	896.0	896.0	876.0	888.0	887.0	-11.0	-12.0	8.0	14.2	338.0	-2.0
122	FG1510.ZCE	20150420	882.0	887.0	894.0	895.0	878.0	882.0	885.0	-5.0	-2.0	142.0	251.48	330.0	-8.0
123	FG1510.ZCE	20150421	890.0	885.0	890.0	890.0	890.0	890.0	890.0	5.0	5.0	2.0	3.56	330.0	0.0
124	FG1510.ZCE	20150422	908.0	890.0	894.0	908.0	894.0	908.0	895.0	18.0	5.0	22.0	39.39	350.0	20.0
125	FG1510.ZCE	20150423		895.0					898.0		3.0	0.0	0.0	350.0	0.0
126	FG1510.ZCE	20150424		898.0					919.0		21.0	0.0	0.0	350.0	0.0
127	FG1510.ZCE	20150427	946.0	919.0	944.0	953.0	930.0	946.0	943.0	27.0	24.0	44.0	83.02	332.0	-18.0
128	FG1510.ZCE	20150428	946.0	943.0	942.0	946.0	936.0	946.0	941.0	3.0	-2.0	20.0	37.64	332.0	0.0
129	FG1510.ZCE	20150429	934.0	941.0	936.0	936.0	934.0	934.0	935.0	-7.0	-6.0	4.0	7.48	332.0	0.0
130	FG1510.ZCE	20150430	938.0	935.0	929.0	943.0	929.0	938.0	934.0	3.0	-1.0	14.0	26.14	330.0	-2.0
131	FG1510.ZCE	20150504	938.0	934.0	940.0	940.0	938.0	938.0	939.0	4.0	5.0	12.0	22.53	330.0	0.0
132	FG1510.ZCE	20150505	942.0	939.0	967.0	967.0	942.0	942.0	953.0	3.0	14.0	20.0	38.12	318.0	-12.0
133	FG1510.ZCE	20150506	945.0	953.0	945.0	945.0	945.0	945.0	945.0	-8.0	-8.0	2.0	3.78	318.0	0.0
134	FG1510.ZCE	20150507		945.0					945.0		0.0	0.0	0.0	318.0	0.0
135	FG1510.ZCE	20150508		945.0					947.0		2.0	0.0	0.0	318.0	0.0
136	FG1510.ZCE	20150511		947.0					947.0		0.0	0.0	0.0	318.0	0.0
137	FG1510.ZCE	20150512	946.0	947.0	944.0	946.0	944.0	946.0	945.0	-1.0	-2.0	8.0	15.11	312.0	-6.0
138	FG1510.ZCE	20150513	940.0	945.0	940.0	940.0	940.0	940.0	940.0	-5.0	-5.0	20.0	37.6	294.0	-18.0
139	FG1510.ZCE	20150514	930.0	940.0	940.0	944.0	930.0	930.0	940.0	-10.0	0.0	48.0	90.24	300.0	6.0
140	FG1510.ZCE	20150515	944.0	940.0	950.0	954.0	938.0	944.0	944.0	4.0	4.0	30.0	56.66	302.0	2.0
141	FG1510.ZCE	20150518		944.0					943.0		-1.0	0.0	0.0	302.0	0.0
142	FG1510.ZCE	20150519	940.0	943.0	940.0	940.0	940.0	940.0	940.0	-3.0	-3.0	20.0	37.6	290.0	-12.0
143	FG1510.ZCE	20150520	915.0	940.0	919.0	932.0	915.0	915.0	919.0	-25.0	-21.0	54.0	99.28	274.0	-16.0
144	FG1510.ZCE	20150521	927.0	919.0	927.0	927.0	927.0	927.0	927.0	8.0	8.0	2.0	3.71	274.0	0.0
145	FG1510.ZCE	20150522		927.0					927.0		0.0	0.0	0.0	274.0	0.0
146	FG1510.ZCE	20150525	926.0	927.0	929.0	929.0	926.0	926.0	928.0	-1.0	1.0	4.0	7.42	270.0	-4.0
147	FG1510.ZCE	20150526		928.0					925.0		-3.0	0.0	0.0	270.0	0.0
148	FG1510.ZCE	20150527		925.0					925.0		0.0	0.0	0.0	270.0	0.0
149	FG1510.ZCE	20150528		925.0					941.0		16.0	0.0	0.0	270.0	0.0
150	FG1510.ZCE	20150529		941.0					945.0		4.0	0.0	0.0	270.0	0.0
151	FG1510.ZCE	20150601	946.0	945.0	942.0	953.0	942.0	946.0	949.0	1.0	4.0	14.0	26.57	266.0	-4.0
152	FG1510.ZCE	20150602	962.0	949.0	935.0	962.0	935.0	962.0	951.0	13.0	2.0	10.0	19.02	256.0	-10.0
153	FG1510.ZCE	20150603		951.0					951.0		0.0	0.0	0.0	256.0	0.0
154	FG1510.ZCE	20150604	949.0	951.0	937.0	951.0	937.0	949.0	948.0	-2.0	-3.0	14.0	26.54	248.0	-8.0
155	FG1510.ZCE	20150605		948.0					948.0		0.0	0.0	0.0	248.0	0.0
156	FG1510.ZCE	20150608	955.0	948.0	955.0	955.0	955.0	955.0	955.0	7.0	7.0	8.0	15.28	240.0	-8.0
157	FG1510.ZCE	20150609		955.0					955.0		0.0	0.0	0.0	240.0	0.0
158	FG1510.ZCE	20150610	946.0	955.0	965.0	965.0	946.0	946.0	956.0	-9.0	1.0	4.0	7.64	240.0	0.0
159	FG1510.ZCE	20150611		956.0					956.0		0.0	0.0	0.0	240.0	0.0
160	FG1510.ZCE	20150612		956.0					956.0		0.0	0.0	0.0	240.0	0.0
161	FG1510.ZCE	20150615		956.0					955.0		-1.0	0.0	0.0	240.0	0.0
162	FG1510.ZCE	20150616		955.0					945.0		-10.0	0.0	0.0	240.0	0.0
163	FG1510.ZCE	20150617	936.0	945.0	936.0	936.0	936.0	936.0	936.0	-9.0	-9.0	4.0	7.49	240.0	0.0
164	FG1510.ZCE	20150618	947.0	936.0	928.0	950.0	928.0	947.0	947.0	11.0	11.0	58.0	109.84	206.0	-34.0
165	FG1510.ZCE	20150619	932.0	947.0	941.0	941.0	932.0	932.0	938.0	-15.0	-9.0	28.0	52.51	218.0	12.0
166	FG1510.ZCE	20150623	932.0	938.0	931.0	945.0	931.0	932.0	937.0	-6.0	-1.0	22.0	41.23	222.0	4.0
167	FG1510.ZCE	20150624	940.0	937.0	939.0	940.0	939.0	940.0	939.0	3.0	2.0	12.0	22.54	210.0	-12.0
168	FG1510.ZCE	20150625	936.0	939.0	936.0	936.0	936.0	936.0	936.0	-3.0	-3.0	2.0	3.74	212.0	2.0
169	FG1510.ZCE	20150626	926.0	936.0	928.0	937.0	926.0	926.0	929.0	-10.0	-7.0	22.0	40.9	204.0	-8.0
170	FG1510.ZCE	20150629	932.0	929.0	932.0	932.0	932.0	932.0	932.0	3.0	3.0	6.0	11.18	198.0	-6.0
171	FG1510.ZCE	20150630	926.0	932.0	924.0	926.0	914.0	926.0	921.0	-6.0	-11.0	14.0	25.79	198.0	0.0
172	FG1510.ZCE	20150701	918.0	921.0	905.0	923.0	905.0	918.0	916.0	-3.0	-5.0	60.0	109.92	158.0	-40.0
173	FG1510.ZCE	20150702		916.0					916.0		0.0	0.0	0.0	158.0	0.0
174	FG1510.ZCE	20150703	930.0	916.0	927.0	930.0	924.0	930.0	928.0	14.0	12.0	62.0	115.03	136.0	-22.0
175	FG1510.ZCE	20150706	911.0	928.0	920.0	926.0	911.0	911.0	922.0	-17.0	-6.0	36.0	66.38	136.0	0.0
176	FG1510.ZCE	20150707	898.0	922.0	910.0	915.0	885.0	898.0	906.0	-24.0	-16.0	34.0	61.63	142.0	6.0
177	FG1510.ZCE	20150708	869.0	906.0	872.0	877.0	869.0	869.0	869.0	-37.0	-37.0	90.0	156.5	60.0	-82.0
178	FG1510.ZCE	20150709	889.0	869.0	930.0	930.0	816.0	889.0	882.0	20.0	13.0	58.0	102.29	56.0	-4.0
179	FG1510.ZCE	20150710	893.0	882.0	895.0	909.0	889.0	893.0	898.0	11.0	16.0	14.0	25.16	54.0	-2.0
180	FG1510.ZCE	20150713	892.0	898.0	892.0	892.0	892.0	892.0	892.0	-6.0	-6.0	2.0	3.57	54.0	0.0
181	FG1510.ZCE	20150714	888.0	892.0	892.0	892.0	888.0	888.0	891.0	-4.0	-1.0	24.0	42.75	54.0	0.0
182	FG1510.ZCE	20150715	891.0	891.0	884.0	901.0	884.0	891.0	891.0	0.0	0.0	22.0	39.22	54.0	0.0
183	FG1510.ZCE	20150716	882.0	891.0	890.0	890.0	872.0	882.0	881.0	-9.0	-10.0	42.0	74.02	72.0	18.0
184	FG1510.ZCE	20150717	883.0	881.0	882.0	897.0	860.0	883.0	876.0	2.0	-5.0	208.0	364.55	94.0	22.0
185	FG1510.ZCE	20150720	876.0	876.0	876.0	876.0	876.0	876.0	876.0	0.0	0.0	2.0	3.5	92.0	-2.0
186	FG1510.ZCE	20150721	875.0	876.0	880.0	880.0	875.0	875.0	876.0	-1.0	0.0	48.0	84.11	108.0	16.0
187	FG1510.ZCE	20150722	878.0	876.0	878.0	878.0	878.0	878.0	878.0	2.0	2.0	2.0	3.51	108.0	0.0
188	FG1510.ZCE	20150723	870.0	878.0	870.0	870.0	870.0	870.0	870.0	-8.0	-8.0	6.0	10.44	108.0	0.0
189	FG1510.ZCE	20150724	852.0	870.0	858.0	862.0	852.0	852.0	856.0	-18.0	-14.0	42.0	71.94	120.0	12.0
190	FG1510.ZCE	20150727	872.0	856.0	840.0	872.0	840.0	872.0	853.0	16.0	-3.0	18.0	30.7	114.0	-6.0
191	FG1510.ZCE	20150728		853.0					856.0		3.0	0.0	0.0	114.0	0.0
192	FG1510.ZCE	20150729		856.0					868.0		12.0	0.0	0.0	114.0	0.0
193	FG1510.ZCE	20150730		868.0					868.0		0.0	0.0	0.0	114.0	0.0
194	FG1510.ZCE	20150731		868.0					871.0		3.0	0.0	0.0	114.0	0.0
195	FG1510.ZCE	20150803		871.0					871.0		0.0	0.0	0.0	114.0	0.0
196	FG1510.ZCE	20150804		871.0					871.0		0.0	0.0	0.0	114.0	0.0
197	FG1510.ZCE	20150805		871.0					884.0		13.0	0.0	0.0	114.0	0.0
198	FG1510.ZCE	20150806		884.0					884.0		0.0	0.0	0.0	114.0	0.0
199	FG1510.ZCE	20150807	883.0	884.0	883.0	883.0	883.0	883.0	883.0	-1.0	-1.0	2.0	3.53	112.0	-2.0
200	FG1510.ZCE	20150810	892.0	883.0	887.0	916.0	887.0	892.0	902.0	9.0	19.0	320.0	577.04	162.0	50.0
201	FG1510.ZCE	20150811		902.0					902.0		0.0	0.0	0.0	162.0	0.0
202	FG1510.ZCE	20150812	905.0	902.0	905.0	905.0	905.0	905.0	905.0	3.0	3.0	2.0	3.62	160.0	-2.0
203	FG1510.ZCE	20150813	903.0	905.0	903.0	903.0	903.0	903.0	903.0	-2.0	-2.0	6.0	10.84	160.0	0.0
204	FG1510.ZCE	20150814		903.0					903.0		0.0	0.0	0.0	160.0	0.0
205	FG1510.ZCE	20150817		903.0					901.0		-2.0	0.0	0.0	160.0	0.0
206	FG1510.ZCE	20150818		901.0					899.0		-2.0	0.0	0.0	160.0	0.0
207	FG1510.ZCE	20150819	893.0	899.0	899.0	899.0	877.0	893.0	897.0	-6.0	-2.0	34.0	61.02	130.0	-30.0
208	FG1510.ZCE	20150820		897.0					897.0		0.0	0.0	0.0	130.0	0.0
209	FG1510.ZCE	20150821		897.0					897.0		0.0	0.0	0.0	130.0	0.0
210	FG1510.ZCE	20150824	866.0	897.0	874.0	898.0	866.0	866.0	879.0	-31.0	-18.0	22.0	38.66	116.0	-14.0
211	FG1510.ZCE	20150825	888.0	879.0	904.0	904.0	861.0	888.0	885.0	9.0	6.0	16.0	28.31	114.0	-2.0
212	FG1510.ZCE	20150826	875.0	885.0	875.0	875.0	875.0	875.0	875.0	-10.0	-10.0	2.0	3.5	112.0	-2.0
213	FG1510.ZCE	20150827		875.0					875.0		0.0	0.0	0.0	112.0	0.0
214	FG1510.ZCE	20150828	899.0	875.0	899.0	899.0	899.0	899.0	899.0	24.0	24.0	2.0	3.6	112.0	0.0
215	FG1510.ZCE	20150831	863.0	899.0	865.0	875.0	863.0	863.0	868.0	-36.0	-31.0	58.0	100.72	116.0	4.0
216	FG1510.ZCE	20150901	821.0	868.0	819.0	853.0	819.0	821.0	835.0	-47.0	-33.0	20.0	33.41	116.0	0.0
217	FG1510.ZCE	20150902	822.0	835.0	820.0	822.0	820.0	822.0	821.0	-13.0	-14.0	12.0	19.71	112.0	-4.0
218	FG1510.ZCE	20150907		821.0					821.0		0.0	0.0	0.0	112.0	0.0
219	FG1510.ZCE	20150908	846.0	821.0	849.0	849.0	846.0	846.0	847.0	25.0	26.0	6.0	10.16	106.0	-6.0
220	FG1510.ZCE	20150909	840.0	847.0	840.0	840.0	840.0	840.0	840.0	-7.0	-7.0	2.0	3.36	106.0	0.0
221	FG1510.ZCE	20150910	849.0	840.0	849.0	849.0	849.0	849.0	849.0	9.0	9.0	4.0	6.79	106.0	0.0
222	FG1510.ZCE	20150911	842.0	849.0	837.0	842.0	826.0	842.0	837.0	-7.0	-12.0	12.0	20.08	108.0	2.0
223	FG1510.ZCE	20150914	836.0	837.0	856.0	856.0	836.0	836.0	848.0	-1.0	11.0	14.0	23.76	108.0	0.0
224	FG1510.ZCE	20150915	849.0	848.0	849.0	849.0	849.0	849.0	849.0	1.0	1.0	6.0	10.19	102.0	-6.0
225	FG1510.ZCE	20150916		849.0					849.0		0.0	0.0	0.0	102.0	0.0
226	FG1510.ZCE	20150917		849.0					849.0		0.0	0.0	0.0	102.0	0.0
227	FG1510.ZCE	20150918	859.0	849.0	859.0	859.0	859.0	859.0	859.0	10.0	10.0	2.0	3.44	100.0	-2.0
228	FG1510.ZCE	20150921	841.0	859.0	845.0	845.0	841.0	841.0	843.0	-18.0	-16.0	22.0	37.09	100.0	0.0
229	FG1510.ZCE	20150922	832.0	843.0	835.0	835.0	832.0	832.0	833.0	-11.0	-10.0	18.0	29.99	100.0	0.0
230	FG1510.ZCE	20150923	834.0	833.0	830.0	834.0	830.0	834.0	831.0	1.0	-2.0	14.0	23.26	88.0	-12.0
231	FG1510.ZCE	20150924	820.0	831.0	830.0	830.0	820.0	820.0	823.0	-11.0	-8.0	24.0	39.48	64.0	-24.0
232	FG1510.ZCE	20150925	820.0	823.0	820.0	820.0	820.0	820.0	820.0	-3.0	-3.0	16.0	26.24	48.0	-16.0
233	FG1510.ZCE	20150928	853.0	820.0	835.0	853.0	820.0	853.0	836.0	33.0	16.0	52.0	86.89	2.0	-46.0
234	FG1510.ZCE	20150929	870.0	836.0	802.0	870.0	802.0	870.0	851.0	34.0	15.0	10.0	17.01	0.0	-2.0
235	FG1510.ZCE	20150930		851.0					851.0		0.0	0.0	0.0	0.0	0.0
236	FG1510.ZCE	20151008		851.0					851.0		0.0	0.0	0.0	0.0	0.0
237	FG1510.ZCE	20151009		851.0					851.0		0.0	0.0	0.0	0.0	0.0
238	FG1510.ZCE	20151012		851.0					851.0		0.0	0.0	0.0	0.0	0.0
239	FG1510.ZCE	20151013		851.0					851.0		0.0	0.0	0.0	0.0	0.0
240	FG1510.ZCE	20151014		851.0					851.0		0.0	0.0	0.0	0.0	0.0
241	FG1510.ZCE	20151015		851.0					851.0		0.0	0.0	0.0	0.0	0.0
242	FG1510.ZCE	20151016		851.0					886.0		35.0	0.0	0.0	0.0	0.0
243	FG1510.ZCE	20151019		886.0					886.0		0.0	0.0	0.0	0.0	0.0
244	FG1510.ZCE	20151020		886.0					886.0		0.0	0.0	0.0	0.0	0.0
245	FG1510.ZCE	20151021		886.0					886.0		0.0	0.0	0.0	0.0	0.0