finance-talk/data/FG/FG1512.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	FG1512.ZCE	20141215	900.0	863.0	870.0	900.0	870.0	900.0	885.0	37.0	22.0	4.0	7.08	0.0	0.0
3	FG1512.ZCE	20141216		885.0					885.0		0.0	0.0	0.0	0.0	0.0
4	FG1512.ZCE	20141217		885.0					877.0		-8.0	0.0	0.0	0.0	0.0
5	FG1512.ZCE	20141218		877.0					877.0		0.0	0.0	0.0	0.0	0.0
6	FG1512.ZCE	20141219		877.0					874.0		-3.0	0.0	0.0	0.0	0.0
7	FG1512.ZCE	20141222	859.0	874.0	859.0	859.0	859.0	859.0	859.0	-15.0	-15.0	2.0	3.44	2.0	2.0
8	FG1512.ZCE	20141223		859.0					859.0		0.0	0.0	0.0	2.0	0.0
9	FG1512.ZCE	20141224	894.0	859.0	894.0	894.0	894.0	894.0	894.0	35.0	35.0	2.0	3.58	4.0	2.0
10	FG1512.ZCE	20141225		894.0					894.0		0.0	0.0	0.0	4.0	0.0
11	FG1512.ZCE	20141226	908.0	894.0	908.0	908.0	908.0	908.0	908.0	14.0	14.0	2.0	3.63	4.0	0.0
12	FG1512.ZCE	20141229	927.0	908.0	927.0	927.0	927.0	927.0	927.0	19.0	19.0	2.0	3.71	6.0	2.0
13	FG1512.ZCE	20141230	950.0	927.0	961.0	965.0	950.0	950.0	959.0	23.0	32.0	6.0	11.5	4.0	-2.0
14	FG1512.ZCE	20141231	953.0	959.0	921.0	968.0	921.0	953.0	949.0	-6.0	-10.0	12.0	22.78	8.0	4.0
15	FG1512.ZCE	20150105	940.0	949.0	946.0	946.0	940.0	940.0	943.0	-9.0	-6.0	4.0	7.54	10.0	2.0
16	FG1512.ZCE	20150106	969.0	943.0	969.0	969.0	969.0	969.0	969.0	26.0	26.0	2.0	3.88	8.0	-2.0
17	FG1512.ZCE	20150107		969.0					960.0		-9.0	0.0	0.0	8.0	0.0
18	FG1512.ZCE	20150108	935.0	960.0	935.0	935.0	935.0	935.0	935.0	-25.0	-25.0	2.0	3.74	8.0	0.0
19	FG1512.ZCE	20150109		935.0					935.0		0.0	0.0	0.0	8.0	0.0
20	FG1512.ZCE	20150112		935.0					935.0		0.0	0.0	0.0	8.0	0.0
21	FG1512.ZCE	20150113		935.0					924.0		-11.0	0.0	0.0	8.0	0.0
22	FG1512.ZCE	20150114		924.0					909.0		-15.0	0.0	0.0	8.0	0.0
23	FG1512.ZCE	20150115		909.0					909.0		0.0	0.0	0.0	8.0	0.0
24	FG1512.ZCE	20150116	903.0	909.0	928.0	928.0	903.0	903.0	921.0	-6.0	12.0	22.0	40.51	10.0	2.0
25	FG1512.ZCE	20150119	928.0	921.0	894.0	928.0	894.0	928.0	911.0	7.0	-10.0	4.0	7.29	10.0	0.0
26	FG1512.ZCE	20150120	909.0	911.0	924.0	924.0	890.0	909.0	904.0	-2.0	-7.0	38.0	68.7	12.0	2.0
27	FG1512.ZCE	20150121	912.0	904.0	918.0	927.0	902.0	912.0	911.0	8.0	7.0	94.0	171.27	20.0	8.0
28	FG1512.ZCE	20150122	916.0	911.0	922.0	923.0	916.0	916.0	921.0	5.0	10.0	8.0	14.73	16.0	-4.0
29	FG1512.ZCE	20150123		921.0					911.0		-10.0	0.0	0.0	16.0	0.0
30	FG1512.ZCE	20150126	916.0	911.0	888.0	916.0	888.0	916.0	902.0	5.0	-9.0	4.0	7.22	14.0	-2.0
31	FG1512.ZCE	20150127	895.0	902.0	895.0	895.0	895.0	895.0	895.0	-7.0	-7.0	2.0	3.58	12.0	-2.0
32	FG1512.ZCE	20150128	906.0	895.0	910.0	910.0	906.0	906.0	908.0	11.0	13.0	6.0	10.9	8.0	-4.0
33	FG1512.ZCE	20150129		908.0					908.0		0.0	0.0	0.0	8.0	0.0
34	FG1512.ZCE	20150130		908.0					911.0		3.0	0.0	0.0	8.0	0.0
35	FG1512.ZCE	20150202		911.0					911.0		0.0	0.0	0.0	8.0	0.0
36	FG1512.ZCE	20150203		911.0					911.0		0.0	0.0	0.0	8.0	0.0
37	FG1512.ZCE	20150204	925.0	911.0	910.0	925.0	910.0	925.0	918.0	14.0	7.0	8.0	14.68	8.0	0.0
38	FG1512.ZCE	20150205		918.0					918.0		0.0	0.0	0.0	8.0	0.0
39	FG1512.ZCE	20150206		918.0					922.0		4.0	0.0	0.0	8.0	0.0
40	FG1512.ZCE	20150209	936.0	922.0	921.0	936.0	921.0	936.0	929.0	14.0	7.0	8.0	14.86	8.0	0.0
41	FG1512.ZCE	20150210		929.0					929.0		0.0	0.0	0.0	8.0	0.0
42	FG1512.ZCE	20150211	945.0	929.0	930.0	945.0	930.0	945.0	938.0	16.0	9.0	8.0	15.0	8.0	0.0
43	FG1512.ZCE	20150212		938.0					935.0		-3.0	0.0	0.0	8.0	0.0
44	FG1512.ZCE	20150213	942.0	935.0	934.0	958.0	934.0	942.0	947.0	7.0	12.0	8.0	15.15	10.0	2.0
45	FG1512.ZCE	20150216	965.0	947.0	930.0	965.0	930.0	965.0	948.0	18.0	1.0	4.0	7.58	10.0	0.0
46	FG1512.ZCE	20150217	953.0	948.0	937.0	953.0	937.0	953.0	945.0	5.0	-3.0	4.0	7.56	10.0	0.0
47	FG1512.ZCE	20150225	945.0	945.0	920.0	945.0	920.0	945.0	933.0	0.0	-12.0	4.0	7.46	10.0	0.0
48	FG1512.ZCE	20150226	956.0	933.0	936.0	956.0	936.0	956.0	946.0	23.0	13.0	8.0	15.14	10.0	0.0
49	FG1512.ZCE	20150227		946.0					950.0		4.0	0.0	0.0	10.0	0.0
50	FG1512.ZCE	20150302		950.0					950.0		0.0	0.0	0.0	10.0	0.0
51	FG1512.ZCE	20150303		950.0					949.0		-1.0	0.0	0.0	10.0	0.0
52	FG1512.ZCE	20150304		949.0					937.0		-12.0	0.0	0.0	10.0	0.0
53	FG1512.ZCE	20150305		937.0					937.0		0.0	0.0	0.0	10.0	0.0
54	FG1512.ZCE	20150306	955.0	937.0	935.0	955.0	935.0	955.0	945.0	18.0	8.0	8.0	15.12	10.0	0.0
55	FG1512.ZCE	20150309	944.0	945.0	922.0	953.0	922.0	944.0	940.0	-1.0	-5.0	42.0	78.94	14.0	4.0
56	FG1512.ZCE	20150310	947.0	940.0	928.0	947.0	928.0	947.0	941.0	7.0	1.0	6.0	11.29	10.0	-4.0
57	FG1512.ZCE	20150311	920.0	941.0	920.0	920.0	920.0	920.0	920.0	-21.0	-21.0	2.0	3.68	8.0	-2.0
58	FG1512.ZCE	20150312		920.0					921.0		1.0	0.0	0.0	8.0	0.0
59	FG1512.ZCE	20150313	940.0	921.0	915.0	940.0	915.0	940.0	928.0	19.0	7.0	8.0	14.84	8.0	0.0
60	FG1512.ZCE	20150316		928.0					928.0		0.0	0.0	0.0	8.0	0.0
61	FG1512.ZCE	20150317		928.0					935.0		7.0	0.0	0.0	8.0	0.0
62	FG1512.ZCE	20150318		935.0					935.0		0.0	0.0	0.0	8.0	0.0
63	FG1512.ZCE	20150319		935.0					935.0		0.0	0.0	0.0	8.0	0.0
64	FG1512.ZCE	20150320		935.0					936.0		1.0	0.0	0.0	8.0	0.0
65	FG1512.ZCE	20150323		936.0					943.0		7.0	0.0	0.0	8.0	0.0
66	FG1512.ZCE	20150324		943.0					946.0		3.0	0.0	0.0	8.0	0.0
67	FG1512.ZCE	20150325		946.0					946.0		0.0	0.0	0.0	8.0	0.0
68	FG1512.ZCE	20150326	946.0	946.0	946.0	946.0	946.0	946.0	946.0	0.0	0.0	4.0	7.57	8.0	0.0
69	FG1512.ZCE	20150327		946.0					942.0		-4.0	0.0	0.0	8.0	0.0
70	FG1512.ZCE	20150330	975.0	942.0	947.0	975.0	947.0	975.0	961.0	33.0	19.0	4.0	7.69	8.0	0.0
71	FG1512.ZCE	20150331	955.0	961.0	936.0	955.0	936.0	955.0	946.0	-6.0	-15.0	4.0	7.56	10.0	2.0
72	FG1512.ZCE	20150401		946.0					944.0		-2.0	0.0	0.0	10.0	0.0
73	FG1512.ZCE	20150402	921.0	944.0	934.0	934.0	921.0	921.0	927.0	-23.0	-17.0	14.0	25.94	10.0	0.0
74	FG1512.ZCE	20150403	916.0	927.0	916.0	916.0	916.0	916.0	916.0	-11.0	-11.0	4.0	7.33	14.0	4.0
75	FG1512.ZCE	20150407	887.0	916.0	914.0	914.0	887.0	887.0	902.0	-29.0	-14.0	10.0	18.04	16.0	2.0
76	FG1512.ZCE	20150408	886.0	902.0	890.0	890.0	874.0	886.0	883.0	-16.0	-19.0	14.0	24.71	18.0	2.0
77	FG1512.ZCE	20150409	886.0	883.0	886.0	886.0	886.0	886.0	886.0	3.0	3.0	2.0	3.54	20.0	2.0
78	FG1512.ZCE	20150410		886.0					882.0		-4.0	0.0	0.0	20.0	0.0
79	FG1512.ZCE	20150413		882.0					891.0		9.0	0.0	0.0	20.0	0.0
80	FG1512.ZCE	20150414		891.0					891.0		0.0	0.0	0.0	20.0	0.0
81	FG1512.ZCE	20150415	900.0	891.0	900.0	900.0	900.0	900.0	900.0	9.0	9.0	2.0	3.6	20.0	0.0
82	FG1512.ZCE	20150416		900.0					894.0		-6.0	0.0	0.0	20.0	0.0
83	FG1512.ZCE	20150417	889.0	894.0	889.0	889.0	889.0	889.0	889.0	-5.0	-5.0	2.0	3.56	20.0	0.0
84	FG1512.ZCE	20150420		889.0					889.0		0.0	0.0	0.0	20.0	0.0
85	FG1512.ZCE	20150421	896.0	889.0	898.0	898.0	896.0	896.0	897.0	7.0	8.0	4.0	7.18	20.0	0.0
86	FG1512.ZCE	20150422	908.0	897.0	906.0	908.0	897.0	908.0	904.0	11.0	7.0	8.0	14.46	24.0	4.0
87	FG1512.ZCE	20150423	905.0	904.0	905.0	905.0	905.0	905.0	905.0	1.0	1.0	2.0	3.62	22.0	-2.0
88	FG1512.ZCE	20150424	927.0	905.0	926.0	927.0	922.0	927.0	924.0	22.0	19.0	8.0	14.79	16.0	-6.0
89	FG1512.ZCE	20150427	940.0	924.0	938.0	940.0	938.0	940.0	939.0	16.0	15.0	4.0	7.51	14.0	-2.0
90	FG1512.ZCE	20150428	924.0	939.0	921.0	924.0	921.0	924.0	923.0	-15.0	-16.0	4.0	7.38	12.0	-2.0
91	FG1512.ZCE	20150429		923.0					923.0		0.0	0.0	0.0	12.0	0.0
92	FG1512.ZCE	20150430		923.0					923.0		0.0	0.0	0.0	12.0	0.0
93	FG1512.ZCE	20150504	923.0	923.0	923.0	923.0	923.0	923.0	923.0	0.0	0.0	2.0	3.69	12.0	0.0
94	FG1512.ZCE	20150505	935.0	923.0	929.0	935.0	929.0	935.0	932.0	12.0	9.0	4.0	7.46	10.0	-2.0
95	FG1512.ZCE	20150506	940.0	932.0	949.0	952.0	940.0	940.0	949.0	8.0	17.0	420.0	797.1	406.0	396.0
96	FG1512.ZCE	20150507		949.0					942.0		-7.0	0.0	0.0	406.0	0.0
97	FG1512.ZCE	20150508	942.0	942.0	942.0	942.0	942.0	942.0	942.0	0.0	0.0	2.0	3.77	406.0	0.0
98	FG1512.ZCE	20150511		942.0					942.0		0.0	0.0	0.0	406.0	0.0
99	FG1512.ZCE	20150512	939.0	942.0	939.0	941.0	939.0	939.0	939.0	-3.0	-3.0	296.0	555.9	698.0	292.0
100	FG1512.ZCE	20150513		939.0					935.0		-4.0	0.0	0.0	698.0	0.0
101	FG1512.ZCE	20150514	933.0	935.0	929.0	933.0	926.0	933.0	929.0	-2.0	-6.0	8.0	14.86	698.0	0.0
102	FG1512.ZCE	20150515		929.0					938.0		9.0	0.0	0.0	698.0	0.0
103	FG1512.ZCE	20150518		938.0					938.0		0.0	0.0	0.0	698.0	0.0
104	FG1512.ZCE	20150519	936.0	938.0	930.0	936.0	930.0	936.0	933.0	-2.0	-5.0	4.0	7.46	696.0	-2.0
105	FG1512.ZCE	20150520	914.0	933.0	914.0	914.0	914.0	914.0	914.0	-19.0	-19.0	2.0	3.66	696.0	0.0
106	FG1512.ZCE	20150521		914.0					920.0		6.0	0.0	0.0	696.0	0.0
107	FG1512.ZCE	20150522		920.0					920.0		0.0	0.0	0.0	696.0	0.0
108	FG1512.ZCE	20150525		920.0					921.0		1.0	0.0	0.0	696.0	0.0
109	FG1512.ZCE	20150526	921.0	921.0	921.0	921.0	921.0	921.0	921.0	0.0	0.0	2.0	3.68	696.0	0.0
110	FG1512.ZCE	20150527		921.0					921.0		0.0	0.0	0.0	696.0	0.0
111	FG1512.ZCE	20150528		921.0					932.0		11.0	0.0	0.0	696.0	0.0
112	FG1512.ZCE	20150529		932.0					940.0		8.0	0.0	0.0	696.0	0.0
113	FG1512.ZCE	20150601	950.0	940.0	949.0	950.0	949.0	950.0	950.0	10.0	10.0	6.0	11.4	696.0	0.0
114	FG1512.ZCE	20150602	954.0	950.0	943.0	961.0	943.0	954.0	953.0	4.0	3.0	10.0	19.05	698.0	2.0
115	FG1512.ZCE	20150603	952.0	953.0	952.0	952.0	952.0	952.0	952.0	-1.0	-1.0	2.0	3.81	696.0	-2.0
116	FG1512.ZCE	20150604	952.0	952.0	952.0	952.0	952.0	952.0	952.0	0.0	0.0	2.0	3.81	696.0	0.0
117	FG1512.ZCE	20150605	945.0	952.0	945.0	945.0	945.0	945.0	945.0	-7.0	-7.0	2.0	3.78	696.0	0.0
118	FG1512.ZCE	20150608		945.0					945.0		0.0	0.0	0.0	696.0	0.0
119	FG1512.ZCE	20150609	950.0	945.0	943.0	951.0	942.0	950.0	946.0	5.0	1.0	30.0	56.79	696.0	0.0
120	FG1512.ZCE	20150610		946.0					947.0		1.0	0.0	0.0	696.0	0.0
121	FG1512.ZCE	20150611		947.0					949.0		2.0	0.0	0.0	696.0	0.0
122	FG1512.ZCE	20150612	945.0	949.0	945.0	945.0	945.0	945.0	945.0	-4.0	-4.0	2.0	3.78	696.0	0.0
123	FG1512.ZCE	20150615		945.0					945.0		0.0	0.0	0.0	696.0	0.0
124	FG1512.ZCE	20150616	939.0	945.0	947.0	947.0	939.0	939.0	945.0	-6.0	0.0	8.0	15.12	698.0	2.0
125	FG1512.ZCE	20150617	930.0	945.0	943.0	943.0	930.0	930.0	933.0	-15.0	-12.0	56.0	104.47	698.0	0.0
126	FG1512.ZCE	20150618	933.0	933.0	901.0	933.0	901.0	933.0	927.0	0.0	-6.0	10.0	18.53	696.0	-2.0
127	FG1512.ZCE	20150619	928.0	927.0	928.0	929.0	925.0	928.0	927.0	1.0	0.0	38.0	70.49	696.0	0.0
128	FG1512.ZCE	20150623		927.0					927.0		0.0	0.0	0.0	696.0	0.0
129	FG1512.ZCE	20150624		927.0					930.0		3.0	0.0	0.0	696.0	0.0
130	FG1512.ZCE	20150625	930.0	930.0	930.0	930.0	930.0	930.0	930.0	0.0	0.0	2.0	3.72	696.0	0.0
131	FG1512.ZCE	20150626	926.0	930.0	925.0	929.0	925.0	926.0	926.0	-4.0	-4.0	42.0	77.78	696.0	0.0
132	FG1512.ZCE	20150629		926.0					929.0		3.0	0.0	0.0	696.0	0.0
133	FG1512.ZCE	20150630	915.0	929.0	919.0	921.0	915.0	915.0	918.0	-14.0	-11.0	26.0	47.75	696.0	0.0
134	FG1512.ZCE	20150701	922.0	918.0	893.0	928.0	893.0	922.0	908.0	4.0	-10.0	52.0	94.39	700.0	4.0
135	FG1512.ZCE	20150702	913.0	908.0	913.0	913.0	913.0	913.0	913.0	5.0	5.0	2.0	3.65	698.0	-2.0
136	FG1512.ZCE	20150703	920.0	913.0	918.0	930.0	917.0	920.0	923.0	7.0	10.0	38.0	70.13	684.0	-14.0
137	FG1512.ZCE	20150706	904.0	923.0	922.0	922.0	902.0	904.0	909.0	-19.0	-14.0	16.0	29.09	684.0	0.0
138	FG1512.ZCE	20150707	883.0	909.0	899.0	901.0	883.0	883.0	894.0	-26.0	-15.0	22.0	39.32	684.0	0.0
139	FG1512.ZCE	20150708	858.0	894.0	864.0	864.0	858.0	858.0	861.0	-36.0	-33.0	160.0	275.5	530.0	-154.0
140	FG1512.ZCE	20150709	876.0	861.0	857.0	896.0	826.0	876.0	870.0	15.0	9.0	22.0	38.26	532.0	2.0
141	FG1512.ZCE	20150710	886.0	870.0	890.0	899.0	886.0	886.0	892.0	16.0	22.0	12.0	21.41	530.0	-2.0
142	FG1512.ZCE	20150713	888.0	892.0	883.0	888.0	883.0	888.0	886.0	-4.0	-6.0	4.0	7.08	530.0	0.0
143	FG1512.ZCE	20150714		886.0					886.0		0.0	0.0	0.0	530.0	0.0
144	FG1512.ZCE	20150715		886.0					886.0		0.0	0.0	0.0	530.0	0.0
145	FG1512.ZCE	20150716	878.0	886.0	878.0	878.0	878.0	878.0	878.0	-8.0	-8.0	2.0	3.51	530.0	0.0
146	FG1512.ZCE	20150717		878.0					878.0		0.0	0.0	0.0	530.0	0.0
147	FG1512.ZCE	20150720		878.0					890.0		12.0	0.0	0.0	530.0	0.0
148	FG1512.ZCE	20150721	885.0	890.0	884.0	885.0	884.0	885.0	885.0	-5.0	-5.0	4.0	7.08	530.0	0.0
149	FG1512.ZCE	20150722		885.0					885.0		0.0	0.0	0.0	530.0	0.0
150	FG1512.ZCE	20150723	873.0	885.0	873.0	873.0	873.0	873.0	873.0	-12.0	-12.0	2.0	3.49	530.0	0.0
151	FG1512.ZCE	20150724	860.0	873.0	871.0	871.0	860.0	860.0	864.0	-13.0	-9.0	14.0	24.2	530.0	0.0
152	FG1512.ZCE	20150727	866.0	864.0	854.0	866.0	852.0	866.0	855.0	2.0	-9.0	34.0	58.16	530.0	0.0
153	FG1512.ZCE	20150728	862.0	855.0	867.0	867.0	862.0	862.0	863.0	7.0	8.0	16.0	27.62	516.0	-14.0
154	FG1512.ZCE	20150729		863.0					863.0		0.0	0.0	0.0	516.0	0.0
155	FG1512.ZCE	20150730		863.0					864.0		1.0	0.0	0.0	516.0	0.0
156	FG1512.ZCE	20150731	873.0	864.0	873.0	873.0	873.0	873.0	873.0	9.0	9.0	2.0	3.49	516.0	0.0
157	FG1512.ZCE	20150803	876.0	873.0	889.0	899.0	876.0	876.0	888.0	3.0	15.0	40.0	71.01	516.0	0.0
158	FG1512.ZCE	20150804		888.0					888.0		0.0	0.0	0.0	516.0	0.0
159	FG1512.ZCE	20150805	872.0	888.0	888.0	888.0	870.0	872.0	878.0	-16.0	-10.0	12.0	21.08	518.0	2.0
160	FG1512.ZCE	20150806	887.0	878.0	874.0	887.0	874.0	887.0	878.0	9.0	0.0	8.0	14.05	516.0	-2.0
161	FG1512.ZCE	20150807	890.0	878.0	888.0	890.0	883.0	890.0	886.0	12.0	8.0	28.0	49.64	508.0	-8.0
162	FG1512.ZCE	20150810	902.0	886.0	901.0	906.0	901.0	902.0	902.0	16.0	16.0	24.0	43.32	494.0	-14.0
163	FG1512.ZCE	20150811	891.0	902.0	890.0	891.0	890.0	891.0	891.0	-11.0	-11.0	4.0	7.12	492.0	-2.0
164	FG1512.ZCE	20150812	903.0	891.0	874.0	903.0	874.0	903.0	883.0	12.0	-8.0	34.0	60.04	478.0	-14.0
165	FG1512.ZCE	20150813	890.0	883.0	896.0	907.0	890.0	890.0	901.0	7.0	18.0	76.0	136.96	454.0	-24.0
166	FG1512.ZCE	20150814	897.0	901.0	897.0	897.0	897.0	897.0	897.0	-4.0	-4.0	6.0	10.76	448.0	-6.0
167	FG1512.ZCE	20150817	888.0	897.0	891.0	891.0	888.0	888.0	890.0	-9.0	-7.0	12.0	21.37	438.0	-10.0
168	FG1512.ZCE	20150818	888.0	890.0	885.0	889.0	885.0	888.0	888.0	-2.0	-2.0	14.0	24.86	426.0	-12.0
169	FG1512.ZCE	20150819	893.0	888.0	888.0	893.0	888.0	893.0	888.0	5.0	0.0	42.0	74.63	396.0	-30.0
170	FG1512.ZCE	20150820	898.0	888.0	902.0	902.0	891.0	898.0	896.0	10.0	8.0	12.0	21.51	394.0	-2.0
171	FG1512.ZCE	20150821	895.0	896.0	893.0	900.0	890.0	895.0	896.0	-1.0	0.0	20.0	35.86	390.0	-4.0
172	FG1512.ZCE	20150824	864.0	896.0	875.0	875.0	864.0	864.0	870.0	-32.0	-26.0	10.0	17.39	386.0	-4.0
173	FG1512.ZCE	20150825	865.0	870.0	862.0	876.0	862.0	865.0	870.0	-5.0	0.0	38.0	66.1	374.0	-12.0
174	FG1512.ZCE	20150826	870.0	870.0	890.0	890.0	870.0	870.0	874.0	0.0	4.0	42.0	73.41	346.0	-28.0
175	FG1512.ZCE	20150827		874.0					874.0		0.0	0.0	0.0	346.0	0.0
176	FG1512.ZCE	20150828	885.0	874.0	896.0	896.0	885.0	885.0	887.0	11.0	13.0	16.0	28.38	332.0	-14.0
177	FG1512.ZCE	20150831	860.0	887.0	875.0	875.0	860.0	860.0	867.0	-27.0	-20.0	38.0	65.93	310.0	-22.0
178	FG1512.ZCE	20150901	842.0	867.0	870.0	870.0	840.0	842.0	847.0	-25.0	-20.0	166.0	281.32	240.0	-70.0
179	FG1512.ZCE	20150902	848.0	847.0	848.0	848.0	848.0	848.0	848.0	1.0	1.0	2.0	3.39	238.0	-2.0
180	FG1512.ZCE	20150907		848.0					836.0		-12.0	0.0	0.0	238.0	0.0
181	FG1512.ZCE	20150908		836.0					836.0		0.0	0.0	0.0	238.0	0.0
182	FG1512.ZCE	20150909		836.0					842.0		6.0	0.0	0.0	238.0	0.0
183	FG1512.ZCE	20150910	844.0	842.0	844.0	844.0	844.0	844.0	844.0	2.0	2.0	14.0	23.63	228.0	-10.0
184	FG1512.ZCE	20150911		844.0					844.0		0.0	0.0	0.0	228.0	0.0
185	FG1512.ZCE	20150914	842.0	844.0	841.0	842.0	841.0	842.0	841.0	-2.0	-3.0	8.0	13.46	220.0	-8.0
186	FG1512.ZCE	20150915		841.0					841.0		0.0	0.0	0.0	220.0	0.0
187	FG1512.ZCE	20150916	850.0	841.0	840.0	850.0	840.0	850.0	848.0	9.0	7.0	10.0	16.96	220.0	0.0
188	FG1512.ZCE	20150917		848.0					853.0		5.0	0.0	0.0	220.0	0.0
189	FG1512.ZCE	20150918	853.0	853.0	853.0	853.0	853.0	853.0	853.0	0.0	0.0	20.0	34.12	200.0	-20.0
190	FG1512.ZCE	20150921	849.0	853.0	849.0	849.0	849.0	849.0	849.0	-4.0	-4.0	2.0	3.4	198.0	-2.0
191	FG1512.ZCE	20150922	847.0	849.0	847.0	847.0	847.0	847.0	847.0	-2.0	-2.0	12.0	20.33	186.0	-12.0
192	FG1512.ZCE	20150923		847.0					847.0		0.0	0.0	0.0	186.0	0.0
193	FG1512.ZCE	20150924	829.0	847.0	832.0	832.0	820.0	829.0	823.0	-18.0	-24.0	120.0	197.5	178.0	-8.0
194	FG1512.ZCE	20150925	839.0	823.0	827.0	841.0	827.0	839.0	834.0	16.0	11.0	48.0	80.09	180.0	2.0
195	FG1512.ZCE	20150928	834.0	834.0	834.0	834.0	834.0	834.0	834.0	0.0	0.0	2.0	3.34	178.0	-2.0
196	FG1512.ZCE	20150929	827.0	834.0	827.0	827.0	827.0	827.0	827.0	-7.0	-7.0	4.0	6.62	174.0	-4.0
197	FG1512.ZCE	20150930		827.0					827.0		0.0	0.0	0.0	174.0	0.0
198	FG1512.ZCE	20151008	825.0	827.0	825.0	825.0	825.0	825.0	825.0	-2.0	-2.0	40.0	66.0	134.0	-40.0
199	FG1512.ZCE	20151009		825.0					830.0		5.0	0.0	0.0	134.0	0.0
200	FG1512.ZCE	20151012	834.0	830.0	833.0	864.0	833.0	834.0	846.0	4.0	16.0	8.0	13.54	132.0	-2.0
201	FG1512.ZCE	20151013	846.0	846.0	846.0	846.0	846.0	846.0	846.0	0.0	0.0	20.0	33.84	112.0	-20.0
202	FG1512.ZCE	20151014		846.0					846.0		0.0	0.0	0.0	112.0	0.0
203	FG1512.ZCE	20151015		846.0					846.0		0.0	0.0	0.0	112.0	0.0
204	FG1512.ZCE	20151016		846.0					846.0		0.0	0.0	0.0	112.0	0.0
205	FG1512.ZCE	20151019		846.0					878.0		32.0	0.0	0.0	112.0	0.0
206	FG1512.ZCE	20151020	888.0	878.0	875.0	888.0	875.0	888.0	881.0	10.0	3.0	22.0	38.76	112.0	0.0
207	FG1512.ZCE	20151021	916.0	881.0	907.0	916.0	887.0	916.0	904.0	35.0	23.0	48.0	86.74	116.0	4.0
208	FG1512.ZCE	20151022	928.0	904.0	938.0	939.0	924.0	928.0	934.0	24.0	30.0	40.0	74.74	144.0	28.0
209	FG1512.ZCE	20151023	953.0	934.0	953.0	960.0	942.0	953.0	949.0	19.0	15.0	120.0	227.82	126.0	-18.0
210	FG1512.ZCE	20151026	955.0	949.0	959.0	963.0	949.0	955.0	954.0	6.0	5.0	20.0	38.15	132.0	6.0
211	FG1512.ZCE	20151027	957.0	954.0	961.0	961.0	938.0	957.0	947.0	3.0	-7.0	48.0	90.88	116.0	-16.0
212	FG1512.ZCE	20151028	925.0	947.0	946.0	947.0	925.0	925.0	938.0	-22.0	-9.0	58.0	108.86	104.0	-12.0
213	FG1512.ZCE	20151029	976.0	938.0	921.0	976.0	921.0	976.0	970.0	38.0	32.0	254.0	492.82	150.0	46.0
214	FG1512.ZCE	20151030	995.0	970.0	976.0	999.0	976.0	995.0	992.0	25.0	22.0	160.0	317.3	208.0	58.0
215	FG1512.ZCE	20151102	997.0	992.0	997.0	998.0	988.0	997.0	994.0	5.0	2.0	76.0	151.06	244.0	36.0
216	FG1512.ZCE	20151103	1005.0	994.0	999.0	1010.0	992.0	1005.0	1003.0	11.0	9.0	126.0	252.64	306.0	62.0
217	FG1512.ZCE	20151104	996.0	1003.0	1007.0	1010.0	994.0	996.0	1001.0	-7.0	-2.0	90.0	180.12	356.0	50.0
218	FG1512.ZCE	20151105	993.0	1001.0	1002.0	1002.0	978.0	993.0	993.0	-8.0	-8.0	62.0	123.1	330.0	-26.0
219	FG1512.ZCE	20151106	986.0	993.0	989.0	996.0	971.0	986.0	981.0	-7.0	-12.0	40.0	78.49	298.0	-32.0
220	FG1512.ZCE	20151109	980.0	981.0	989.0	993.0	980.0	980.0	987.0	-1.0	6.0	6.0	11.85	298.0	0.0
221	FG1512.ZCE	20151110	949.0	987.0	964.0	973.0	947.0	949.0	960.0	-38.0	-27.0	72.0	138.19	270.0	-28.0
222	FG1512.ZCE	20151111	921.0	960.0	940.0	961.0	921.0	921.0	933.0	-39.0	-27.0	62.0	115.7	218.0	-52.0
223	FG1512.ZCE	20151112	962.0	933.0	932.0	962.0	929.0	962.0	939.0	29.0	6.0	190.0	356.7	96.0	-122.0
224	FG1512.ZCE	20151113	951.0	939.0	949.0	964.0	949.0	951.0	953.0	12.0	14.0	30.0	57.16	94.0	-2.0
225	FG1512.ZCE	20151116	950.0	953.0	963.0	963.0	937.0	950.0	943.0	-3.0	-10.0	62.0	116.97	84.0	-10.0
226	FG1512.ZCE	20151117	951.0	943.0	939.0	951.0	930.0	951.0	937.0	8.0	-6.0	42.0	78.68	52.0	-32.0
227	FG1512.ZCE	20151118	959.0	937.0	951.0	959.0	935.0	959.0	946.0	22.0	9.0	42.0	79.48	38.0	-14.0
228	FG1512.ZCE	20151119	955.0	946.0	960.0	964.0	941.0	955.0	948.0	9.0	2.0	26.0	49.3	36.0	-2.0
229	FG1512.ZCE	20151120	980.0	948.0	956.0	981.0	955.0	980.0	971.0	32.0	23.0	60.0	116.58	30.0	-6.0
230	FG1512.ZCE	20151123	987.0	971.0	977.0	997.0	967.0	987.0	983.0	16.0	12.0	94.0	184.84	46.0	16.0
231	FG1512.ZCE	20151124	999.0	983.0	984.0	1003.0	950.0	999.0	983.0	16.0	0.0	28.0	55.05	46.0	0.0
232	FG1512.ZCE	20151125	990.0	983.0	1000.0	1019.0	982.0	990.0	999.0	7.0	16.0	92.0	183.78	80.0	34.0
233	FG1512.ZCE	20151126		999.0					980.0		-19.0	0.0	0.0	80.0	0.0
234	FG1512.ZCE	20151127	959.0	980.0	960.0	960.0	959.0	959.0	960.0	-21.0	-20.0	4.0	7.68	80.0	0.0
235	FG1512.ZCE	20151130	951.0	960.0	960.0	968.0	921.0	951.0	929.0	-9.0	-31.0	102.0	189.59	0.0	-80.0
236	FG1512.ZCE	20151201		929.0					929.0		0.0	0.0	0.0	0.0	0.0
237	FG1512.ZCE	20151202		929.0					929.0		0.0	0.0	0.0	0.0	0.0
238	FG1512.ZCE	20151203		929.0					929.0		0.0	0.0	0.0	0.0	0.0
239	FG1512.ZCE	20151204		929.0					929.0		0.0	0.0	0.0	0.0	0.0
240	FG1512.ZCE	20151207		929.0					929.0		0.0	0.0	0.0	0.0	0.0
241	FG1512.ZCE	20151208		929.0					929.0		0.0	0.0	0.0	0.0	0.0
242	FG1512.ZCE	20151209		929.0					929.0		0.0	0.0	0.0	0.0	0.0
243	FG1512.ZCE	20151210		929.0					929.0		0.0	0.0	0.0	0.0	0.0
244	FG1512.ZCE	20151211		929.0					929.0		0.0	0.0	0.0	0.0	0.0
245	FG1512.ZCE	20151214		929.0					929.0		0.0	0.0	0.0	0.0	0.0