finance-talk/data/FG/FG1508.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	FG1508.ZCE	20140815		906.0					906.0		0.0	0.0	0.0	0.0	0.0
3	FG1508.ZCE	20140818		906.0					906.0		0.0	0.0	0.0	0.0	0.0
4	FG1508.ZCE	20140819	921.0	906.0	940.0	948.0	921.0	921.0	935.0	15.0	29.0	10.0	18.71	2.0	2.0
5	FG1508.ZCE	20140820		935.0					939.0		4.0	0.0	0.0	2.0	0.0
6	FG1508.ZCE	20140821		939.0					939.0		0.0	0.0	0.0	2.0	0.0
7	FG1508.ZCE	20140822		939.0					939.0		0.0	0.0	0.0	2.0	0.0
8	FG1508.ZCE	20140825		939.0					939.0		0.0	0.0	0.0	2.0	0.0
9	FG1508.ZCE	20140826	957.0	939.0	958.0	961.0	933.0	957.0	945.0	18.0	6.0	170.0	321.24	2.0	0.0
10	FG1508.ZCE	20140827	933.0	945.0	947.0	947.0	933.0	933.0	942.0	-12.0	-3.0	12.0	22.6	12.0	10.0
11	FG1508.ZCE	20140828	936.0	942.0	937.0	937.0	934.0	936.0	936.0	-6.0	-6.0	8.0	14.97	18.0	6.0
12	FG1508.ZCE	20140829	919.0	936.0	899.0	919.0	899.0	919.0	907.0	-17.0	-29.0	16.0	29.02	18.0	0.0
13	FG1508.ZCE	20140901	902.0	907.0	871.0	902.0	871.0	902.0	887.0	-5.0	-20.0	4.0	7.09	18.0	0.0
14	FG1508.ZCE	20140902		887.0					887.0		0.0	0.0	0.0	18.0	0.0
15	FG1508.ZCE	20140903		887.0					887.0		0.0	0.0	0.0	18.0	0.0
16	FG1508.ZCE	20140904		887.0					887.0		0.0	0.0	0.0	18.0	0.0
17	FG1508.ZCE	20140905	851.0	887.0	866.0	866.0	851.0	851.0	854.0	-36.0	-33.0	10.0	17.09	18.0	0.0
18	FG1508.ZCE	20140909	851.0	854.0	854.0	854.0	847.0	851.0	851.0	-3.0	-3.0	6.0	10.21	20.0	2.0
19	FG1508.ZCE	20140910	856.0	851.0	836.0	858.0	836.0	856.0	848.0	5.0	-3.0	10.0	16.95	20.0	0.0
20	FG1508.ZCE	20140911		848.0					848.0		0.0	0.0	0.0	20.0	0.0
21	FG1508.ZCE	20140912	860.0	848.0	859.0	864.0	859.0	860.0	861.0	12.0	13.0	6.0	10.33	22.0	2.0
22	FG1508.ZCE	20140915	880.0	861.0	872.0	880.0	872.0	880.0	876.0	19.0	15.0	6.0	10.52	24.0	2.0
23	FG1508.ZCE	20140916	898.0	876.0	867.0	898.0	867.0	898.0	881.0	22.0	5.0	32.0	56.37	40.0	16.0
24	FG1508.ZCE	20140917	895.0	881.0	881.0	908.0	846.0	895.0	897.0	14.0	16.0	338.0	606.46	234.0	194.0
25	FG1508.ZCE	20140918	887.0	897.0	885.0	890.0	881.0	887.0	887.0	-10.0	-10.0	28.0	49.7	234.0	0.0
26	FG1508.ZCE	20140919	878.0	887.0	886.0	886.0	873.0	878.0	880.0	-9.0	-7.0	42.0	73.91	234.0	0.0
27	FG1508.ZCE	20140922	859.0	880.0	873.0	878.0	854.0	859.0	866.0	-21.0	-14.0	36.0	62.32	230.0	-4.0
28	FG1508.ZCE	20140923	896.0	866.0	869.0	897.0	869.0	896.0	889.0	30.0	23.0	188.0	334.4	232.0	2.0
29	FG1508.ZCE	20140924	890.0	889.0	887.0	893.0	881.0	890.0	887.0	1.0	-2.0	52.0	92.23	248.0	16.0
30	FG1508.ZCE	20140925	861.0	887.0	880.0	882.0	857.0	861.0	869.0	-26.0	-18.0	208.0	361.32	352.0	104.0
31	FG1508.ZCE	20140926	863.0	869.0	862.0	868.0	858.0	863.0	864.0	-6.0	-5.0	102.0	176.26	312.0	-40.0
32	FG1508.ZCE	20140929	851.0	864.0	861.0	862.0	851.0	851.0	854.0	-13.0	-10.0	60.0	102.44	294.0	-18.0
33	FG1508.ZCE	20140930	855.0	854.0	860.0	863.0	852.0	855.0	856.0	1.0	2.0	42.0	71.9	266.0	-28.0
34	FG1508.ZCE	20141008	841.0	856.0	857.0	857.0	840.0	841.0	848.0	-15.0	-8.0	72.0	122.15	260.0	-6.0
35	FG1508.ZCE	20141009	851.0	848.0	844.0	852.0	842.0	851.0	847.0	3.0	-1.0	50.0	84.74	254.0	-6.0
36	FG1508.ZCE	20141010	849.0	847.0	847.0	850.0	845.0	849.0	847.0	2.0	0.0	24.0	40.64	272.0	18.0
37	FG1508.ZCE	20141013	855.0	847.0	861.0	864.0	853.0	855.0	858.0	8.0	11.0	36.0	61.8	264.0	-8.0
38	FG1508.ZCE	20141014	864.0	858.0	856.0	864.0	856.0	864.0	860.0	6.0	2.0	48.0	82.52	232.0	-32.0
39	FG1508.ZCE	20141015	861.0	860.0	862.0	862.0	861.0	861.0	862.0	1.0	2.0	10.0	17.23	228.0	-4.0
40	FG1508.ZCE	20141016	857.0	862.0	858.0	863.0	857.0	857.0	859.0	-5.0	-3.0	14.0	24.05	228.0	0.0
41	FG1508.ZCE	20141017	849.0	859.0	847.0	849.0	847.0	849.0	848.0	-10.0	-11.0	6.0	10.18	228.0	0.0
42	FG1508.ZCE	20141020	849.0	848.0	849.0	849.0	849.0	849.0	849.0	1.0	1.0	6.0	10.19	228.0	0.0
43	FG1508.ZCE	20141021	851.0	849.0	866.0	866.0	851.0	851.0	856.0	2.0	7.0	16.0	27.38	232.0	4.0
44	FG1508.ZCE	20141022	848.0	856.0	856.0	856.0	848.0	848.0	850.0	-8.0	-6.0	8.0	13.0	232.0	0.0
45	FG1508.ZCE	20141023	848.0	850.0	848.0	848.0	848.0	848.0	848.0	-2.0	-2.0	2.0	3.39	232.0	0.0
46	FG1508.ZCE	20141024	854.0	848.0	847.0	856.0	847.0	854.0	853.0	6.0	5.0	44.0	75.02	232.0	0.0
47	FG1508.ZCE	20141027	849.0	853.0	850.0	850.0	849.0	849.0	850.0	-4.0	-3.0	4.0	6.8	232.0	0.0
48	FG1508.ZCE	20141028	843.0	850.0	846.0	846.0	843.0	843.0	845.0	-7.0	-5.0	4.0	6.76	234.0	2.0
49	FG1508.ZCE	20141029		845.0					846.0		1.0	0.0	0.0	234.0	0.0
50	FG1508.ZCE	20141030	847.0	846.0	847.0	847.0	847.0	847.0	847.0	1.0	1.0	2.0	3.39	234.0	0.0
51	FG1508.ZCE	20141031	853.0	847.0	851.0	856.0	850.0	853.0	854.0	6.0	7.0	30.0	51.22	228.0	-6.0
52	FG1508.ZCE	20141103	857.0	854.0	857.0	857.0	857.0	857.0	857.0	3.0	3.0	4.0	6.86	226.0	-2.0
53	FG1508.ZCE	20141104	849.0	857.0	852.0	852.0	849.0	849.0	850.0	-8.0	-7.0	16.0	27.2	224.0	-2.0
54	FG1508.ZCE	20141105	843.0	850.0	847.0	849.0	843.0	843.0	845.0	-7.0	-5.0	18.0	30.44	226.0	2.0
55	FG1508.ZCE	20141106	844.0	845.0	845.0	845.0	844.0	844.0	844.0	-1.0	-1.0	10.0	16.89	224.0	-2.0
56	FG1508.ZCE	20141107	854.0	844.0	846.0	855.0	846.0	854.0	850.0	10.0	6.0	52.0	88.43	234.0	10.0
57	FG1508.ZCE	20141110	854.0	850.0	854.0	856.0	854.0	854.0	854.0	4.0	4.0	12.0	20.5	232.0	-2.0
58	FG1508.ZCE	20141111	858.0	854.0	855.0	858.0	854.0	858.0	856.0	4.0	2.0	10.0	17.11	238.0	6.0
59	FG1508.ZCE	20141112	879.0	856.0	861.0	882.0	861.0	879.0	873.0	23.0	17.0	10.0	17.46	238.0	0.0
60	FG1508.ZCE	20141113	872.0	873.0	872.0	872.0	872.0	872.0	872.0	-1.0	-1.0	2.0	3.49	236.0	-2.0
61	FG1508.ZCE	20141114	881.0	872.0	876.0	888.0	876.0	881.0	882.0	9.0	10.0	100.0	176.36	226.0	-10.0
62	FG1508.ZCE	20141117	870.0	882.0	882.0	886.0	870.0	870.0	878.0	-12.0	-4.0	16.0	28.1	222.0	-4.0
63	FG1508.ZCE	20141118	862.0	878.0	861.0	864.0	858.0	862.0	861.0	-16.0	-17.0	26.0	44.78	222.0	0.0
64	FG1508.ZCE	20141119	869.0	861.0	859.0	869.0	859.0	869.0	864.0	8.0	3.0	16.0	27.64	222.0	0.0
65	FG1508.ZCE	20141120		864.0					864.0		0.0	0.0	0.0	222.0	0.0
66	FG1508.ZCE	20141121	857.0	864.0	858.0	859.0	855.0	857.0	857.0	-7.0	-7.0	20.0	34.27	222.0	0.0
67	FG1508.ZCE	20141124	845.0	857.0	855.0	855.0	845.0	845.0	850.0	-12.0	-7.0	4.0	6.8	222.0	0.0
68	FG1508.ZCE	20141125	853.0	850.0	846.0	853.0	844.0	853.0	848.0	3.0	-2.0	44.0	74.59	222.0	0.0
69	FG1508.ZCE	20141126	850.0	848.0	850.0	850.0	850.0	850.0	850.0	2.0	2.0	4.0	6.8	222.0	0.0
70	FG1508.ZCE	20141127	855.0	850.0	851.0	855.0	851.0	855.0	853.0	5.0	3.0	4.0	6.82	222.0	0.0
71	FG1508.ZCE	20141128	866.0	853.0	862.0	866.0	859.0	866.0	864.0	13.0	11.0	20.0	34.55	222.0	0.0
72	FG1508.ZCE	20141201	847.0	864.0	840.0	854.0	840.0	847.0	846.0	-17.0	-18.0	16.0	27.06	224.0	2.0
73	FG1508.ZCE	20141202	860.0	846.0	867.0	867.0	860.0	860.0	864.0	14.0	18.0	38.0	65.64	204.0	-20.0
74	FG1508.ZCE	20141203	869.0	864.0	868.0	869.0	865.0	869.0	868.0	5.0	4.0	114.0	197.87	154.0	-50.0
75	FG1508.ZCE	20141204	870.0	868.0	875.0	876.0	870.0	870.0	873.0	2.0	5.0	38.0	66.37	138.0	-16.0
76	FG1508.ZCE	20141205	862.0	873.0	862.0	862.0	862.0	862.0	862.0	-11.0	-11.0	6.0	10.34	134.0	-4.0
77	FG1508.ZCE	20141208	871.0	862.0	872.0	873.0	871.0	871.0	872.0	9.0	10.0	6.0	10.46	130.0	-4.0
78	FG1508.ZCE	20141209	875.0	872.0	866.0	877.0	866.0	875.0	872.0	3.0	0.0	22.0	38.35	112.0	-18.0
79	FG1508.ZCE	20141210	877.0	872.0	875.0	877.0	875.0	877.0	876.0	5.0	4.0	14.0	24.52	98.0	-14.0
80	FG1508.ZCE	20141211	881.0	876.0	882.0	892.0	881.0	881.0	886.0	5.0	10.0	58.0	102.82	90.0	-8.0
81	FG1508.ZCE	20141212	891.0	886.0	891.0	891.0	891.0	891.0	891.0	5.0	5.0	2.0	3.56	90.0	0.0
82	FG1508.ZCE	20141215	893.0	891.0	894.0	901.0	891.0	893.0	895.0	2.0	4.0	202.0	361.73	220.0	130.0
83	FG1508.ZCE	20141216	888.0	895.0	889.0	890.0	882.0	888.0	887.0	-7.0	-8.0	10.0	17.75	218.0	-2.0
84	FG1508.ZCE	20141217	889.0	887.0	883.0	889.0	881.0	889.0	883.0	2.0	-4.0	52.0	91.86	248.0	30.0
85	FG1508.ZCE	20141218	882.0	883.0	887.0	887.0	880.0	882.0	882.0	-1.0	-1.0	8.0	14.12	248.0	0.0
86	FG1508.ZCE	20141219		882.0					884.0		2.0	0.0	0.0	248.0	0.0
87	FG1508.ZCE	20141222	886.0	884.0	886.0	886.0	886.0	886.0	886.0	2.0	2.0	2.0	3.54	248.0	0.0
88	FG1508.ZCE	20141223	873.0	886.0	873.0	873.0	873.0	873.0	873.0	-13.0	-13.0	6.0	10.48	246.0	-2.0
89	FG1508.ZCE	20141224	884.0	873.0	879.0	884.0	879.0	884.0	882.0	11.0	9.0	4.0	7.05	246.0	0.0
90	FG1508.ZCE	20141225	888.0	882.0	886.0	888.0	886.0	888.0	887.0	6.0	5.0	6.0	10.64	246.0	0.0
91	FG1508.ZCE	20141226	888.0	887.0	888.0	888.0	888.0	888.0	888.0	1.0	1.0	2.0	3.55	246.0	0.0
92	FG1508.ZCE	20141229	924.0	888.0	897.0	924.0	897.0	924.0	922.0	36.0	34.0	54.0	99.56	246.0	0.0
93	FG1508.ZCE	20141230	955.0	922.0	928.0	959.0	928.0	955.0	946.0	33.0	24.0	58.0	109.75	250.0	4.0
94	FG1508.ZCE	20141231	936.0	946.0	950.0	950.0	932.0	936.0	940.0	-10.0	-6.0	32.0	60.13	254.0	4.0
95	FG1508.ZCE	20150105	940.0	940.0	941.0	943.0	930.0	940.0	941.0	0.0	1.0	112.0	210.7	190.0	-64.0
96	FG1508.ZCE	20150106	948.0	941.0	951.0	963.0	945.0	948.0	949.0	7.0	8.0	80.0	151.82	184.0	-6.0
97	FG1508.ZCE	20150107	936.0	949.0	930.0	936.0	930.0	936.0	932.0	-13.0	-17.0	6.0	11.18	184.0	0.0
98	FG1508.ZCE	20150108	944.0	932.0	942.0	950.0	939.0	944.0	943.0	12.0	11.0	18.0	33.96	182.0	-2.0
99	FG1508.ZCE	20150109	938.0	943.0	938.0	938.0	931.0	938.0	935.0	-5.0	-8.0	38.0	71.06	154.0	-28.0
100	FG1508.ZCE	20150112	925.0	935.0	925.0	925.0	925.0	925.0	925.0	-10.0	-10.0	2.0	3.7	152.0	-2.0
101	FG1508.ZCE	20150113	915.0	925.0	915.0	915.0	915.0	915.0	915.0	-10.0	-10.0	8.0	14.64	150.0	-2.0
102	FG1508.ZCE	20150114	911.0	915.0	905.0	913.0	905.0	911.0	908.0	-4.0	-7.0	14.0	25.41	148.0	-2.0
103	FG1508.ZCE	20150115		908.0					916.0		8.0	0.0	0.0	148.0	0.0
104	FG1508.ZCE	20150116	909.0	916.0	907.0	909.0	907.0	909.0	909.0	-7.0	-7.0	102.0	185.42	246.0	98.0
105	FG1508.ZCE	20150119		909.0					908.0		-1.0	0.0	0.0	246.0	0.0
106	FG1508.ZCE	20150120		908.0					904.0		-4.0	0.0	0.0	246.0	0.0
107	FG1508.ZCE	20150121	902.0	904.0	902.0	902.0	902.0	902.0	902.0	-2.0	-2.0	2.0	3.61	244.0	-2.0
108	FG1508.ZCE	20150122	906.0	902.0	915.0	915.0	906.0	906.0	911.0	4.0	9.0	4.0	7.28	244.0	0.0
109	FG1508.ZCE	20150123		911.0					899.0		-12.0	0.0	0.0	244.0	0.0
110	FG1508.ZCE	20150126		899.0					891.0		-8.0	0.0	0.0	244.0	0.0
111	FG1508.ZCE	20150127		891.0					891.0		0.0	0.0	0.0	244.0	0.0
112	FG1508.ZCE	20150128		891.0					891.0		0.0	0.0	0.0	244.0	0.0
113	FG1508.ZCE	20150129	903.0	891.0	900.0	903.0	900.0	903.0	902.0	12.0	11.0	4.0	7.21	244.0	0.0
114	FG1508.ZCE	20150130	903.0	902.0	903.0	903.0	903.0	903.0	903.0	1.0	1.0	2.0	3.61	242.0	-2.0
115	FG1508.ZCE	20150202	903.0	903.0	908.0	908.0	901.0	903.0	904.0	0.0	1.0	10.0	18.08	242.0	0.0
116	FG1508.ZCE	20150203	909.0	904.0	909.0	909.0	909.0	909.0	909.0	5.0	5.0	2.0	3.64	244.0	2.0
117	FG1508.ZCE	20150204	921.0	909.0	921.0	921.0	921.0	921.0	921.0	12.0	12.0	2.0	3.68	244.0	0.0
118	FG1508.ZCE	20150205	913.0	921.0	913.0	913.0	913.0	913.0	913.0	-8.0	-8.0	2.0	3.65	242.0	-2.0
119	FG1508.ZCE	20150206		913.0					916.0		3.0	0.0	0.0	242.0	0.0
120	FG1508.ZCE	20150209	920.0	916.0	922.0	924.0	920.0	920.0	923.0	4.0	7.0	40.0	73.84	218.0	-24.0
121	FG1508.ZCE	20150210		923.0					924.0		1.0	0.0	0.0	218.0	0.0
122	FG1508.ZCE	20150211	935.0	924.0	935.0	935.0	935.0	935.0	935.0	11.0	11.0	2.0	3.74	218.0	0.0
123	FG1508.ZCE	20150212	935.0	935.0	935.0	935.0	935.0	935.0	935.0	0.0	0.0	2.0	3.74	216.0	-2.0
124	FG1508.ZCE	20150213	947.0	935.0	940.0	947.0	940.0	947.0	944.0	12.0	9.0	4.0	7.55	216.0	0.0
125	FG1508.ZCE	20150216		944.0					941.0		-3.0	0.0	0.0	216.0	0.0
126	FG1508.ZCE	20150217	934.0	941.0	943.0	943.0	919.0	934.0	932.0	-7.0	-9.0	6.0	11.18	216.0	0.0
127	FG1508.ZCE	20150225	933.0	932.0	933.0	933.0	933.0	933.0	933.0	1.0	1.0	8.0	14.93	208.0	-8.0
128	FG1508.ZCE	20150226	952.0	933.0	941.0	960.0	941.0	952.0	952.0	19.0	19.0	88.0	167.53	140.0	-68.0
129	FG1508.ZCE	20150227	966.0	952.0	954.0	966.0	954.0	966.0	960.0	14.0	8.0	30.0	57.63	128.0	-12.0
130	FG1508.ZCE	20150302	955.0	960.0	956.0	964.0	955.0	955.0	960.0	-5.0	0.0	52.0	99.83	92.0	-36.0
131	FG1508.ZCE	20150303	960.0	960.0	960.0	960.0	960.0	960.0	960.0	0.0	0.0	80.0	153.6	92.0	0.0
132	FG1508.ZCE	20150304	946.0	960.0	946.0	946.0	946.0	946.0	946.0	-14.0	-14.0	8.0	15.14	84.0	-8.0
133	FG1508.ZCE	20150305	953.0	946.0	946.0	953.0	946.0	953.0	953.0	7.0	7.0	72.0	137.17	84.0	0.0
134	FG1508.ZCE	20150306	941.0	953.0	956.0	956.0	941.0	941.0	950.0	-12.0	-3.0	14.0	26.61	84.0	0.0
135	FG1508.ZCE	20150309	940.0	950.0	931.0	940.0	931.0	940.0	936.0	-10.0	-14.0	4.0	7.48	84.0	0.0
136	FG1508.ZCE	20150310		936.0					936.0		0.0	0.0	0.0	84.0	0.0
137	FG1508.ZCE	20150311	920.0	936.0	926.0	926.0	920.0	920.0	923.0	-16.0	-13.0	40.0	73.8	90.0	6.0
138	FG1508.ZCE	20150312	924.0	923.0	921.0	924.0	921.0	924.0	924.0	1.0	1.0	40.0	73.9	84.0	-6.0
139	FG1508.ZCE	20150313		924.0					924.0		0.0	0.0	0.0	84.0	0.0
140	FG1508.ZCE	20150316		924.0					925.0		1.0	0.0	0.0	84.0	0.0
141	FG1508.ZCE	20150317	932.0	925.0	940.0	940.0	932.0	932.0	939.0	7.0	14.0	18.0	33.81	84.0	0.0
142	FG1508.ZCE	20150318	928.0	939.0	928.0	928.0	928.0	928.0	928.0	-11.0	-11.0	2.0	3.71	84.0	0.0
143	FG1508.ZCE	20150319	955.0	928.0	945.0	955.0	944.0	955.0	948.0	27.0	20.0	6.0	11.38	84.0	0.0
144	FG1508.ZCE	20150320	960.0	948.0	960.0	960.0	960.0	960.0	960.0	12.0	12.0	2.0	3.84	82.0	-2.0
145	FG1508.ZCE	20150323	950.0	960.0	962.0	962.0	942.0	950.0	954.0	-10.0	-6.0	38.0	72.53	48.0	-34.0
146	FG1508.ZCE	20150324	952.0	954.0	983.0	983.0	950.0	952.0	962.0	-2.0	8.0	14.0	26.94	48.0	0.0
147	FG1508.ZCE	20150325		962.0					947.0		-15.0	0.0	0.0	48.0	0.0
148	FG1508.ZCE	20150326		947.0					947.0		0.0	0.0	0.0	48.0	0.0
149	FG1508.ZCE	20150327		947.0					947.0		0.0	0.0	0.0	48.0	0.0
150	FG1508.ZCE	20150330		947.0					956.0		9.0	0.0	0.0	48.0	0.0
151	FG1508.ZCE	20150331		956.0					956.0		0.0	0.0	0.0	48.0	0.0
152	FG1508.ZCE	20150401		956.0					943.0		-13.0	0.0	0.0	48.0	0.0
153	FG1508.ZCE	20150402	918.0	943.0	937.0	947.0	918.0	918.0	934.0	-25.0	-9.0	12.0	22.42	48.0	0.0
154	FG1508.ZCE	20150403	906.0	934.0	919.0	919.0	906.0	906.0	913.0	-28.0	-21.0	4.0	7.3	46.0	-2.0
155	FG1508.ZCE	20150407	901.0	913.0	900.0	916.0	900.0	901.0	907.0	-12.0	-6.0	16.0	29.01	46.0	0.0
156	FG1508.ZCE	20150408		907.0					902.0		-5.0	0.0	0.0	46.0	0.0
157	FG1508.ZCE	20150409	900.0	902.0	900.0	900.0	900.0	900.0	900.0	-2.0	-2.0	4.0	7.2	46.0	0.0
158	FG1508.ZCE	20150410	879.0	900.0	892.0	892.0	865.0	879.0	879.0	-21.0	-21.0	6.0	10.54	46.0	0.0
159	FG1508.ZCE	20150413		879.0					881.0		2.0	0.0	0.0	46.0	0.0
160	FG1508.ZCE	20150414		881.0					907.0		26.0	0.0	0.0	46.0	0.0
161	FG1508.ZCE	20150415		907.0					909.0		2.0	0.0	0.0	46.0	0.0
162	FG1508.ZCE	20150416	906.0	909.0	906.0	906.0	906.0	906.0	906.0	-3.0	-3.0	2.0	3.62	46.0	0.0
163	FG1508.ZCE	20150417		906.0					904.0		-2.0	0.0	0.0	46.0	0.0
164	FG1508.ZCE	20150420		904.0					891.0		-13.0	0.0	0.0	46.0	0.0
165	FG1508.ZCE	20150421		891.0					895.0		4.0	0.0	0.0	46.0	0.0
166	FG1508.ZCE	20150422	908.0	895.0	898.0	914.0	897.0	908.0	907.0	13.0	12.0	46.0	83.42	70.0	24.0
167	FG1508.ZCE	20150423	918.0	907.0	912.0	919.0	907.0	918.0	911.0	11.0	4.0	30.0	54.66	82.0	12.0
168	FG1508.ZCE	20150424	920.0	911.0	912.0	925.0	912.0	920.0	916.0	9.0	5.0	18.0	32.99	86.0	4.0
169	FG1508.ZCE	20150427	927.0	916.0	945.0	945.0	913.0	927.0	933.0	11.0	17.0	82.0	153.07	84.0	-2.0
170	FG1508.ZCE	20150428		933.0					932.0		-1.0	0.0	0.0	84.0	0.0
171	FG1508.ZCE	20150429	915.0	932.0	915.0	915.0	915.0	915.0	915.0	-17.0	-17.0	2.0	3.66	84.0	0.0
172	FG1508.ZCE	20150430	914.0	915.0	914.0	914.0	914.0	914.0	914.0	-1.0	-1.0	6.0	10.97	78.0	-6.0
173	FG1508.ZCE	20150504	932.0	914.0	935.0	936.0	932.0	932.0	935.0	18.0	21.0	12.0	22.43	82.0	4.0
174	FG1508.ZCE	20150505	940.0	935.0	937.0	940.0	937.0	940.0	940.0	5.0	5.0	12.0	22.55	82.0	0.0
175	FG1508.ZCE	20150506	937.0	940.0	963.0	963.0	934.0	937.0	945.0	-3.0	5.0	6.0	11.34	82.0	0.0
176	FG1508.ZCE	20150507	930.0	945.0	935.0	935.0	930.0	930.0	933.0	-15.0	-12.0	4.0	7.46	82.0	0.0
177	FG1508.ZCE	20150508	935.0	933.0	935.0	935.0	935.0	935.0	935.0	2.0	2.0	2.0	3.74	82.0	0.0
178	FG1508.ZCE	20150511		935.0					933.0		-2.0	0.0	0.0	82.0	0.0
179	FG1508.ZCE	20150512	928.0	933.0	935.0	936.0	928.0	928.0	933.0	-5.0	0.0	12.0	22.39	70.0	-12.0
180	FG1508.ZCE	20150513	923.0	933.0	935.0	935.0	923.0	923.0	933.0	-10.0	0.0	48.0	89.61	72.0	2.0
181	FG1508.ZCE	20150514	914.0	933.0	914.0	914.0	914.0	914.0	914.0	-19.0	-19.0	2.0	3.66	70.0	-2.0
182	FG1508.ZCE	20150515	938.0	914.0	914.0	938.0	914.0	938.0	929.0	24.0	15.0	8.0	14.86	70.0	0.0
183	FG1508.ZCE	20150518		929.0					929.0		0.0	0.0	0.0	70.0	0.0
184	FG1508.ZCE	20150519		929.0					929.0		0.0	0.0	0.0	70.0	0.0
185	FG1508.ZCE	20150520	921.0	929.0	921.0	921.0	921.0	921.0	921.0	-8.0	-8.0	2.0	3.68	70.0	0.0
186	FG1508.ZCE	20150521	914.0	921.0	913.0	931.0	910.0	914.0	917.0	-7.0	-4.0	50.0	91.71	66.0	-4.0
187	FG1508.ZCE	20150522	908.0	917.0	908.0	908.0	908.0	908.0	908.0	-9.0	-9.0	2.0	3.63	64.0	-2.0
188	FG1508.ZCE	20150525		908.0					908.0		0.0	0.0	0.0	64.0	0.0
189	FG1508.ZCE	20150526	917.0	908.0	927.0	927.0	910.0	917.0	918.0	9.0	10.0	6.0	11.02	64.0	0.0
190	FG1508.ZCE	20150527		918.0					918.0		0.0	0.0	0.0	64.0	0.0
191	FG1508.ZCE	20150528		918.0					919.0		1.0	0.0	0.0	64.0	0.0
192	FG1508.ZCE	20150529	935.0	919.0	938.0	941.0	924.0	935.0	935.0	16.0	16.0	72.0	134.64	78.0	14.0
193	FG1508.ZCE	20150601	940.0	935.0	933.0	945.0	931.0	940.0	937.0	5.0	2.0	40.0	74.92	76.0	-2.0
194	FG1508.ZCE	20150602	953.0	937.0	953.0	953.0	946.0	953.0	950.0	16.0	13.0	8.0	15.19	74.0	-2.0
195	FG1508.ZCE	20150603	947.0	950.0	952.0	952.0	947.0	947.0	950.0	-3.0	0.0	4.0	7.6	76.0	2.0
196	FG1508.ZCE	20150604	935.0	950.0	919.0	958.0	919.0	935.0	940.0	-15.0	-10.0	12.0	22.56	74.0	-2.0
197	FG1508.ZCE	20150605		940.0					940.0		0.0	0.0	0.0	74.0	0.0
198	FG1508.ZCE	20150608	940.0	940.0	942.0	950.0	940.0	940.0	944.0	0.0	4.0	10.0	18.89	70.0	-4.0
199	FG1508.ZCE	20150609		944.0					944.0		0.0	0.0	0.0	70.0	0.0
200	FG1508.ZCE	20150610		944.0					946.0		2.0	0.0	0.0	70.0	0.0
201	FG1508.ZCE	20150611	956.0	946.0	956.0	956.0	956.0	956.0	956.0	10.0	10.0	8.0	15.3	70.0	0.0
202	FG1508.ZCE	20150612		956.0					952.0		-4.0	0.0	0.0	70.0	0.0
203	FG1508.ZCE	20150615		952.0					945.0		-7.0	0.0	0.0	70.0	0.0
204	FG1508.ZCE	20150616		945.0					945.0		0.0	0.0	0.0	70.0	0.0
205	FG1508.ZCE	20150617	929.0	945.0	929.0	929.0	929.0	929.0	929.0	-16.0	-16.0	6.0	11.15	70.0	0.0
206	FG1508.ZCE	20150618	919.0	929.0	935.0	935.0	919.0	919.0	923.0	-10.0	-6.0	8.0	14.77	68.0	-2.0
207	FG1508.ZCE	20150619	907.0	923.0	925.0	925.0	907.0	907.0	916.0	-16.0	-7.0	4.0	7.33	66.0	-2.0
208	FG1508.ZCE	20150623	897.0	916.0	897.0	897.0	897.0	897.0	897.0	-19.0	-19.0	2.0	3.59	66.0	0.0
209	FG1508.ZCE	20150624	906.0	897.0	889.0	921.0	889.0	906.0	892.0	9.0	-5.0	42.0	74.94	64.0	-2.0
210	FG1508.ZCE	20150625	922.0	892.0	916.0	924.0	909.0	922.0	920.0	30.0	28.0	12.0	22.07	66.0	2.0
211	FG1508.ZCE	20150626	905.0	920.0	905.0	905.0	905.0	905.0	905.0	-15.0	-15.0	2.0	3.62	64.0	-2.0
212	FG1508.ZCE	20150629	923.0	905.0	919.0	936.0	917.0	923.0	924.0	18.0	19.0	24.0	44.34	64.0	0.0
213	FG1508.ZCE	20150630	929.0	924.0	887.0	929.0	887.0	929.0	908.0	5.0	-16.0	4.0	7.26	64.0	0.0
214	FG1508.ZCE	20150701		908.0					908.0		0.0	0.0	0.0	64.0	0.0
215	FG1508.ZCE	20150702		908.0					908.0		0.0	0.0	0.0	64.0	0.0
216	FG1508.ZCE	20150703		908.0					908.0		0.0	0.0	0.0	64.0	0.0
217	FG1508.ZCE	20150706	893.0	908.0	893.0	893.0	871.0	893.0	886.0	-15.0	-22.0	14.0	24.8	62.0	-2.0
218	FG1508.ZCE	20150707	874.0	886.0	916.0	916.0	864.0	874.0	894.0	-12.0	8.0	28.0	50.08	62.0	0.0
219	FG1508.ZCE	20150708	859.0	894.0	885.0	885.0	858.0	859.0	882.0	-35.0	-12.0	46.0	81.1	62.0	0.0
220	FG1508.ZCE	20150709	914.0	882.0	872.0	918.0	846.0	914.0	880.0	32.0	-2.0	36.0	63.34	66.0	4.0
221	FG1508.ZCE	20150710	874.0	880.0	889.0	889.0	874.0	874.0	887.0	-6.0	7.0	22.0	39.02	78.0	12.0
222	FG1508.ZCE	20150713	871.0	887.0	867.0	871.0	867.0	871.0	868.0	-16.0	-19.0	12.0	20.82	70.0	-8.0
223	FG1508.ZCE	20150714	875.0	868.0	875.0	875.0	875.0	875.0	875.0	7.0	7.0	60.0	105.0	30.0	-40.0
224	FG1508.ZCE	20150715		875.0					875.0		0.0	0.0	0.0	30.0	0.0
225	FG1508.ZCE	20150716	865.0	875.0	841.0	865.0	841.0	865.0	849.0	-10.0	-26.0	6.0	10.19	30.0	0.0
226	FG1508.ZCE	20150717		849.0					849.0		0.0	0.0	0.0	30.0	0.0
227	FG1508.ZCE	20150720		849.0					863.0		14.0	0.0	0.0	30.0	0.0
228	FG1508.ZCE	20150721	876.0	863.0	859.0	876.0	859.0	876.0	868.0	13.0	5.0	4.0	6.94	30.0	0.0
229	FG1508.ZCE	20150722		868.0					868.0		0.0	0.0	0.0	30.0	0.0
230	FG1508.ZCE	20150723		868.0					868.0		0.0	0.0	0.0	30.0	0.0
231	FG1508.ZCE	20150724	839.0	868.0	860.0	903.0	833.0	839.0	853.0	-29.0	-15.0	38.0	64.84	32.0	2.0
232	FG1508.ZCE	20150727	845.0	853.0	832.0	857.0	830.0	845.0	844.0	-8.0	-9.0	14.0	23.62	32.0	0.0
233	FG1508.ZCE	20150728	856.0	844.0	858.0	858.0	837.0	856.0	847.0	12.0	3.0	12.0	20.33	30.0	-2.0
234	FG1508.ZCE	20150729	862.0	847.0	841.0	881.0	841.0	862.0	856.0	15.0	9.0	8.0	13.7	30.0	0.0
235	FG1508.ZCE	20150730		856.0					856.0		0.0	0.0	0.0	30.0	0.0
236	FG1508.ZCE	20150731	854.0	856.0	850.0	891.0	849.0	854.0	868.0	-2.0	12.0	18.0	31.24	30.0	0.0
237	FG1508.ZCE	20150803		868.0					868.0		0.0	0.0	0.0	30.0	0.0
238	FG1508.ZCE	20150804		868.0					868.0		0.0	0.0	0.0	30.0	0.0
239	FG1508.ZCE	20150805		868.0					868.0		0.0	0.0	0.0	30.0	0.0
240	FG1508.ZCE	20150806		868.0					868.0		0.0	0.0	0.0	30.0	0.0
241	FG1508.ZCE	20150807		868.0					868.0		0.0	0.0	0.0	30.0	0.0
242	FG1508.ZCE	20150810		868.0					868.0		0.0	0.0	0.0	30.0	0.0
243	FG1508.ZCE	20150811		868.0					868.0		0.0	0.0	0.0	30.0	0.0
244	FG1508.ZCE	20150812		868.0					868.0		0.0	0.0	0.0	30.0	0.0
245	FG1508.ZCE	20150813		868.0					868.0		0.0	0.0	0.0	30.0	0.0
246	FG1508.ZCE	20150814		868.0					868.0		0.0	0.0	0.0	0.0	-30.0