finance-talk/data/FG/FG1507.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	FG1507.ZCE	20140715	905.0	901.0	905.0	905.0	905.0	905.0	905.0	4.0	4.0	2.0	3.62	2.0	2.0
3	FG1507.ZCE	20140716	924.0	905.0	922.0	924.0	922.0	924.0	923.0	19.0	18.0	4.0	7.38	6.0	4.0
4	FG1507.ZCE	20140717	930.0	923.0	926.0	932.0	926.0	930.0	930.0	7.0	7.0	24.0	44.63	18.0	12.0
5	FG1507.ZCE	20140718	921.0	930.0	924.0	924.0	921.0	921.0	922.0	-9.0	-8.0	8.0	14.76	22.0	4.0
6	FG1507.ZCE	20140721	927.0	922.0	933.0	933.0	927.0	927.0	930.0	5.0	8.0	8.0	14.88	20.0	-2.0
7	FG1507.ZCE	20140722		930.0					925.0		-5.0	0.0	0.0	20.0	0.0
8	FG1507.ZCE	20140723	916.0	925.0	916.0	916.0	916.0	916.0	916.0	-9.0	-9.0	2.0	3.66	18.0	-2.0
9	FG1507.ZCE	20140724	916.0	916.0	916.0	916.0	916.0	916.0	916.0	0.0	0.0	2.0	3.66	20.0	2.0
10	FG1507.ZCE	20140725	901.0	916.0	908.0	911.0	892.0	901.0	906.0	-15.0	-10.0	52.0	94.21	56.0	36.0
11	FG1507.ZCE	20140728	897.0	906.0	897.0	897.0	897.0	897.0	897.0	-9.0	-9.0	2.0	3.59	56.0	0.0
12	FG1507.ZCE	20140729	923.0	897.0	912.0	923.0	912.0	923.0	919.0	26.0	22.0	48.0	88.26	56.0	0.0
13	FG1507.ZCE	20140730	912.0	919.0	914.0	916.0	912.0	912.0	914.0	-7.0	-5.0	78.0	142.56	90.0	34.0
14	FG1507.ZCE	20140731	909.0	914.0	914.0	914.0	893.0	909.0	901.0	-5.0	-13.0	104.0	187.44	54.0	-36.0
15	FG1507.ZCE	20140801	907.0	901.0	908.0	908.0	907.0	907.0	908.0	6.0	7.0	8.0	14.52	56.0	2.0
16	FG1507.ZCE	20140804	917.0	908.0	914.0	917.0	914.0	917.0	916.0	9.0	8.0	46.0	84.31	96.0	40.0
17	FG1507.ZCE	20140805	920.0	916.0	921.0	921.0	917.0	920.0	919.0	4.0	3.0	18.0	33.1	108.0	12.0
18	FG1507.ZCE	20140806	923.0	919.0	919.0	925.0	916.0	923.0	922.0	4.0	3.0	14.0	25.81	106.0	-2.0
19	FG1507.ZCE	20140807	929.0	922.0	925.0	931.0	925.0	929.0	929.0	7.0	7.0	68.0	126.3	74.0	-32.0
20	FG1507.ZCE	20140808	918.0	929.0	923.0	923.0	918.0	918.0	921.0	-11.0	-8.0	6.0	11.05	74.0	0.0
21	FG1507.ZCE	20140811	924.0	921.0	923.0	925.0	923.0	924.0	924.0	3.0	3.0	6.0	11.09	74.0	0.0
22	FG1507.ZCE	20140812	920.0	924.0	920.0	920.0	920.0	920.0	920.0	-4.0	-4.0	2.0	3.68	72.0	-2.0
23	FG1507.ZCE	20140813	921.0	920.0	925.0	934.0	919.0	921.0	929.0	1.0	9.0	54.0	100.31	74.0	2.0
24	FG1507.ZCE	20140814	910.0	929.0	916.0	916.0	901.0	910.0	906.0	-19.0	-23.0	38.0	68.88	74.0	0.0
25	FG1507.ZCE	20140815	908.0	906.0	908.0	913.0	907.0	908.0	908.0	2.0	2.0	34.0	61.76	70.0	-4.0
26	FG1507.ZCE	20140818	918.0	908.0	919.0	919.0	918.0	918.0	919.0	10.0	11.0	4.0	7.35	72.0	2.0
27	FG1507.ZCE	20140819	923.0	919.0	918.0	923.0	916.0	923.0	921.0	4.0	2.0	22.0	40.53	64.0	-8.0
28	FG1507.ZCE	20140820	923.0	921.0	935.0	935.0	920.0	923.0	925.0	2.0	4.0	26.0	48.11	66.0	2.0
29	FG1507.ZCE	20140821	923.0	925.0	924.0	929.0	921.0	923.0	925.0	-2.0	0.0	40.0	74.01	70.0	4.0
30	FG1507.ZCE	20140822	924.0	925.0	924.0	924.0	924.0	924.0	924.0	-1.0	-1.0	2.0	3.7	70.0	0.0
31	FG1507.ZCE	20140825	928.0	924.0	926.0	930.0	926.0	928.0	929.0	4.0	5.0	10.0	18.58	70.0	0.0
32	FG1507.ZCE	20140826	922.0	929.0	922.0	926.0	922.0	922.0	923.0	-7.0	-6.0	6.0	11.08	70.0	0.0
33	FG1507.ZCE	20140827	926.0	923.0	925.0	931.0	925.0	926.0	928.0	3.0	5.0	30.0	55.67	80.0	10.0
34	FG1507.ZCE	20140828	910.0	928.0	923.0	925.0	910.0	910.0	920.0	-18.0	-8.0	26.0	47.84	66.0	-14.0
35	FG1507.ZCE	20140829	914.0	920.0	907.0	914.0	906.0	914.0	909.0	-6.0	-11.0	22.0	39.99	68.0	2.0
36	FG1507.ZCE	20140901	880.0	909.0	912.0	912.0	880.0	880.0	894.0	-29.0	-15.0	30.0	53.63	88.0	20.0
37	FG1507.ZCE	20140902	887.0	894.0	883.0	887.0	881.0	887.0	884.0	-7.0	-10.0	12.0	21.2	80.0	-8.0
38	FG1507.ZCE	20140903	890.0	884.0	890.0	890.0	889.0	890.0	890.0	6.0	6.0	10.0	17.79	84.0	4.0
39	FG1507.ZCE	20140904	889.0	890.0	889.0	891.0	889.0	889.0	890.0	-1.0	0.0	8.0	14.23	84.0	0.0
40	FG1507.ZCE	20140905	857.0	890.0	888.0	888.0	854.0	857.0	861.0	-33.0	-29.0	222.0	382.42	282.0	198.0
41	FG1507.ZCE	20140909	849.0	861.0	856.0	860.0	848.0	849.0	853.0	-12.0	-8.0	134.0	228.72	310.0	28.0
42	FG1507.ZCE	20140910	840.0	853.0	850.0	850.0	840.0	840.0	844.0	-13.0	-9.0	62.0	104.66	346.0	36.0
43	FG1507.ZCE	20140911	842.0	844.0	838.0	843.0	836.0	842.0	841.0	-2.0	-3.0	44.0	74.0	348.0	2.0
44	FG1507.ZCE	20140912	859.0	841.0	854.0	859.0	852.0	859.0	855.0	18.0	14.0	16.0	27.34	344.0	-4.0
45	FG1507.ZCE	20140915	875.0	855.0	859.0	879.0	859.0	875.0	868.0	20.0	13.0	126.0	218.65	336.0	-8.0
46	FG1507.ZCE	20140916	875.0	868.0	873.0	888.0	870.0	875.0	876.0	7.0	8.0	54.0	94.6	336.0	0.0
47	FG1507.ZCE	20140917	895.0	876.0	883.0	901.0	874.0	895.0	893.0	19.0	17.0	684.0	1220.96	452.0	116.0
48	FG1507.ZCE	20140918	888.0	893.0	895.0	895.0	884.0	888.0	888.0	-5.0	-5.0	122.0	216.58	406.0	-46.0
49	FG1507.ZCE	20140919	878.0	888.0	885.0	885.0	873.0	878.0	879.0	-10.0	-9.0	80.0	140.65	396.0	-10.0
50	FG1507.ZCE	20140922	860.0	879.0	877.0	877.0	854.0	860.0	863.0	-19.0	-16.0	92.0	158.8	462.0	66.0
51	FG1507.ZCE	20140923	894.0	863.0	863.0	897.0	863.0	894.0	886.0	31.0	23.0	196.0	347.12	458.0	-4.0
52	FG1507.ZCE	20140924	887.0	886.0	883.0	894.0	881.0	887.0	889.0	1.0	3.0	156.0	277.48	456.0	-2.0
53	FG1507.ZCE	20140925	861.0	889.0	883.0	884.0	858.0	861.0	867.0	-28.0	-22.0	728.0	1262.02	734.0	278.0
54	FG1507.ZCE	20140926	856.0	867.0	862.0	868.0	856.0	856.0	864.0	-11.0	-3.0	354.0	611.82	414.0	-320.0
55	FG1507.ZCE	20140929	852.0	864.0	862.0	864.0	851.0	852.0	855.0	-12.0	-9.0	48.0	82.06	410.0	-4.0
56	FG1507.ZCE	20140930	851.0	855.0	861.0	861.0	850.0	851.0	856.0	-4.0	1.0	32.0	54.79	408.0	-2.0
57	FG1507.ZCE	20141008	840.0	856.0	853.0	853.0	837.0	840.0	843.0	-16.0	-13.0	114.0	192.12	420.0	12.0
58	FG1507.ZCE	20141009	851.0	843.0	841.0	853.0	838.0	851.0	844.0	8.0	1.0	126.0	212.62	412.0	-8.0
59	FG1507.ZCE	20141010	847.0	844.0	847.0	851.0	844.0	847.0	847.0	3.0	3.0	204.0	345.65	450.0	38.0
60	FG1507.ZCE	20141013	857.0	847.0	847.0	866.0	845.0	857.0	859.0	10.0	12.0	132.0	226.69	406.0	-44.0
61	FG1507.ZCE	20141014	868.0	859.0	850.0	869.0	850.0	868.0	860.0	9.0	1.0	38.0	65.35	414.0	8.0
62	FG1507.ZCE	20141015	864.0	860.0	866.0	870.0	863.0	864.0	865.0	4.0	5.0	88.0	152.32	412.0	-2.0
63	FG1507.ZCE	20141016	858.0	865.0	859.0	864.0	854.0	858.0	858.0	-7.0	-7.0	104.0	178.51	404.0	-8.0
64	FG1507.ZCE	20141017	852.0	858.0	859.0	859.0	849.0	852.0	851.0	-6.0	-7.0	38.0	64.69	402.0	-2.0
65	FG1507.ZCE	20141020	847.0	851.0	855.0	855.0	847.0	847.0	851.0	-4.0	0.0	18.0	30.62	404.0	2.0
66	FG1507.ZCE	20141021	852.0	851.0	851.0	852.0	851.0	852.0	852.0	1.0	1.0	14.0	23.84	402.0	-2.0
67	FG1507.ZCE	20141022	847.0	852.0	848.0	848.0	847.0	847.0	848.0	-5.0	-4.0	8.0	13.0	402.0	0.0
68	FG1507.ZCE	20141023	848.0	848.0	848.0	848.0	848.0	848.0	848.0	0.0	0.0	2.0	3.39	402.0	0.0
69	FG1507.ZCE	20141024	854.0	848.0	852.0	855.0	851.0	854.0	853.0	6.0	5.0	18.0	30.72	402.0	0.0
70	FG1507.ZCE	20141027	853.0	853.0	853.0	853.0	853.0	853.0	853.0	0.0	0.0	2.0	3.41	400.0	-2.0
71	FG1507.ZCE	20141028	844.0	853.0	845.0	848.0	842.0	844.0	845.0	-9.0	-8.0	50.0	84.51	398.0	-2.0
72	FG1507.ZCE	20141029	847.0	845.0	846.0	847.0	846.0	847.0	847.0	2.0	2.0	4.0	6.77	398.0	0.0
73	FG1507.ZCE	20141030	852.0	847.0	851.0	856.0	850.0	852.0	853.0	5.0	6.0	62.0	105.74	404.0	6.0
74	FG1507.ZCE	20141031	856.0	853.0	850.0	856.0	849.0	856.0	851.0	3.0	-2.0	26.0	44.24	414.0	10.0
75	FG1507.ZCE	20141103	859.0	851.0	857.0	863.0	857.0	859.0	860.0	8.0	9.0	34.0	58.46	408.0	-6.0
76	FG1507.ZCE	20141104	847.0	860.0	858.0	858.0	845.0	847.0	851.0	-13.0	-9.0	22.0	37.45	402.0	-6.0
77	FG1507.ZCE	20141105	836.0	851.0	846.0	847.0	836.0	836.0	842.0	-15.0	-9.0	40.0	67.32	400.0	-2.0
78	FG1507.ZCE	20141106	849.0	842.0	836.0	849.0	836.0	849.0	843.0	7.0	1.0	58.0	97.81	398.0	-2.0
79	FG1507.ZCE	20141107	850.0	843.0	849.0	854.0	840.0	850.0	850.0	7.0	7.0	88.0	149.54	422.0	24.0
80	FG1507.ZCE	20141110	853.0	850.0	850.0	860.0	850.0	853.0	856.0	3.0	6.0	54.0	92.42	406.0	-16.0
81	FG1507.ZCE	20141111	857.0	856.0	852.0	857.0	851.0	857.0	854.0	1.0	-2.0	18.0	30.75	398.0	-8.0
82	FG1507.ZCE	20141112	872.0	854.0	858.0	886.0	858.0	872.0	876.0	18.0	22.0	84.0	147.17	408.0	10.0
83	FG1507.ZCE	20141113	876.0	876.0	872.0	876.0	870.0	876.0	873.0	0.0	-3.0	32.0	55.86	408.0	0.0
84	FG1507.ZCE	20141114	886.0	873.0	885.0	896.0	880.0	886.0	887.0	13.0	14.0	44.0	78.06	406.0	-2.0
85	FG1507.ZCE	20141117	875.0	887.0	888.0	888.0	875.0	875.0	880.0	-12.0	-7.0	50.0	88.04	394.0	-12.0
86	FG1507.ZCE	20141118	860.0	880.0	857.0	862.0	855.0	860.0	858.0	-20.0	-22.0	32.0	54.93	392.0	-2.0
87	FG1507.ZCE	20141119	868.0	858.0	855.0	869.0	855.0	868.0	860.0	10.0	2.0	46.0	79.1	392.0	0.0
88	FG1507.ZCE	20141120	862.0	860.0	867.0	868.0	862.0	862.0	866.0	2.0	6.0	10.0	17.33	390.0	-2.0
89	FG1507.ZCE	20141121	845.0	866.0	856.0	857.0	845.0	845.0	855.0	-21.0	-11.0	80.0	136.81	400.0	10.0
90	FG1507.ZCE	20141124	846.0	855.0	849.0	849.0	846.0	846.0	848.0	-9.0	-7.0	6.0	10.18	400.0	0.0
91	FG1507.ZCE	20141125	854.0	848.0	846.0	854.0	844.0	854.0	851.0	6.0	3.0	20.0	34.04	390.0	-10.0
92	FG1507.ZCE	20141126	851.0	851.0	853.0	853.0	850.0	851.0	852.0	0.0	1.0	10.0	17.04	390.0	0.0
93	FG1507.ZCE	20141127	866.0	852.0	853.0	866.0	853.0	866.0	858.0	14.0	6.0	18.0	30.9	392.0	2.0
94	FG1507.ZCE	20141128	862.0	858.0	860.0	870.0	860.0	862.0	867.0	4.0	9.0	24.0	41.61	390.0	-2.0
95	FG1507.ZCE	20141201	848.0	867.0	841.0	854.0	841.0	848.0	850.0	-19.0	-17.0	54.0	91.81	390.0	0.0
96	FG1507.ZCE	20141202	863.0	850.0	863.0	873.0	863.0	863.0	867.0	13.0	17.0	90.0	155.98	348.0	-42.0
97	FG1507.ZCE	20141203	870.0	867.0	871.0	871.0	867.0	870.0	869.0	3.0	2.0	60.0	104.3	310.0	-38.0
98	FG1507.ZCE	20141204	867.0	869.0	875.0	878.0	867.0	867.0	876.0	-2.0	7.0	18.0	31.54	296.0	-14.0
99	FG1507.ZCE	20141205	873.0	876.0	869.0	873.0	861.0	873.0	867.0	-3.0	-9.0	40.0	69.38	288.0	-8.0
100	FG1507.ZCE	20141208	871.0	867.0	874.0	874.0	870.0	871.0	872.0	4.0	5.0	14.0	24.41	282.0	-6.0
101	FG1507.ZCE	20141209	873.0	872.0	867.0	878.0	867.0	873.0	871.0	1.0	-1.0	16.0	27.88	274.0	-8.0
102	FG1507.ZCE	20141210	882.0	871.0	880.0	888.0	877.0	882.0	880.0	11.0	9.0	386.0	679.32	342.0	68.0
103	FG1507.ZCE	20141211	875.0	880.0	877.0	893.0	875.0	875.0	886.0	-5.0	6.0	156.0	276.41	422.0	80.0
104	FG1507.ZCE	20141212	886.0	886.0	878.0	886.0	877.0	886.0	883.0	0.0	-3.0	730.0	1289.18	980.0	558.0
105	FG1507.ZCE	20141215	892.0	883.0	889.0	896.0	883.0	892.0	889.0	9.0	6.0	236.0	419.77	1074.0	94.0
106	FG1507.ZCE	20141216	888.0	889.0	888.0	888.0	879.0	888.0	884.0	-1.0	-5.0	96.0	169.74	1068.0	-6.0
107	FG1507.ZCE	20141217	882.0	884.0	885.0	885.0	875.0	882.0	881.0	-2.0	-3.0	68.0	119.87	1062.0	-6.0
108	FG1507.ZCE	20141218	878.0	881.0	881.0	882.0	875.0	878.0	879.0	-3.0	-2.0	58.0	101.98	1062.0	0.0
109	FG1507.ZCE	20141219	886.0	879.0	880.0	886.0	880.0	886.0	883.0	7.0	4.0	38.0	67.14	1066.0	4.0
110	FG1507.ZCE	20141222	877.0	883.0	887.0	889.0	877.0	877.0	882.0	-6.0	-1.0	100.0	176.36	1062.0	-4.0
111	FG1507.ZCE	20141223	873.0	882.0	868.0	875.0	847.0	873.0	870.0	-9.0	-12.0	88.0	153.08	1070.0	8.0
112	FG1507.ZCE	20141224	889.0	870.0	875.0	889.0	875.0	889.0	884.0	19.0	14.0	162.0	286.43	1062.0	-8.0
113	FG1507.ZCE	20141225	888.0	884.0	890.0	893.0	884.0	888.0	888.0	4.0	4.0	44.0	78.18	1066.0	4.0
114	FG1507.ZCE	20141226	892.0	888.0	887.0	892.0	887.0	892.0	889.0	4.0	1.0	40.0	71.1	1064.0	-2.0
115	FG1507.ZCE	20141229	922.0	889.0	887.0	922.0	881.0	922.0	902.0	33.0	13.0	450.0	811.38	1102.0	38.0
116	FG1507.ZCE	20141230	939.0	902.0	929.0	939.0	928.0	939.0	934.0	37.0	32.0	326.0	609.19	1262.0	160.0
117	FG1507.ZCE	20141231	931.0	934.0	949.0	951.0	930.0	931.0	938.0	-3.0	4.0	340.0	638.08	1164.0	-98.0
118	FG1507.ZCE	20150105	938.0	938.0	935.0	945.0	928.0	938.0	938.0	0.0	0.0	274.0	513.86	1176.0	12.0
119	FG1507.ZCE	20150106	938.0	938.0	941.0	960.0	938.0	938.0	946.0	0.0	8.0	326.0	617.02	980.0	-196.0
120	FG1507.ZCE	20150107	934.0	946.0	936.0	936.0	930.0	934.0	931.0	-12.0	-15.0	178.0	331.41	978.0	-2.0
121	FG1507.ZCE	20150108	929.0	931.0	941.0	943.0	929.0	929.0	935.0	-2.0	4.0	114.0	213.19	972.0	-6.0
122	FG1507.ZCE	20150109	926.0	935.0	928.0	934.0	923.0	926.0	927.0	-9.0	-8.0	82.0	151.96	954.0	-18.0
123	FG1507.ZCE	20150112	910.0	927.0	927.0	929.0	910.0	910.0	919.0	-17.0	-8.0	220.0	404.37	900.0	-54.0
124	FG1507.ZCE	20150113	909.0	919.0	902.0	911.0	902.0	909.0	909.0	-10.0	-10.0	74.0	134.55	888.0	-12.0
125	FG1507.ZCE	20150114	905.0	909.0	913.0	913.0	889.0	905.0	903.0	-4.0	-6.0	88.0	158.93	916.0	28.0
126	FG1507.ZCE	20150115	916.0	903.0	915.0	916.0	909.0	916.0	913.0	13.0	10.0	38.0	69.37	916.0	0.0
127	FG1507.ZCE	20150116	908.0	913.0	907.0	908.0	900.0	908.0	902.0	-5.0	-11.0	28.0	50.53	924.0	8.0
128	FG1507.ZCE	20150119	902.0	902.0	897.0	903.0	895.0	902.0	899.0	0.0	-3.0	28.0	50.36	938.0	14.0
129	FG1507.ZCE	20150120	902.0	899.0	896.0	906.0	896.0	902.0	904.0	3.0	5.0	96.0	173.6	950.0	12.0
130	FG1507.ZCE	20150121	900.0	904.0	899.0	905.0	899.0	900.0	902.0	-4.0	-2.0	16.0	28.86	952.0	2.0
131	FG1507.ZCE	20150122	903.0	902.0	905.0	907.0	903.0	903.0	905.0	1.0	3.0	8.0	14.47	952.0	0.0
132	FG1507.ZCE	20150123	895.0	905.0	906.0	907.0	895.0	895.0	901.0	-10.0	-4.0	26.0	46.84	948.0	-4.0
133	FG1507.ZCE	20150126	887.0	901.0	897.0	897.0	886.0	887.0	889.0	-14.0	-12.0	46.0	81.8	938.0	-10.0
134	FG1507.ZCE	20150127	891.0	889.0	892.0	895.0	891.0	891.0	892.0	2.0	3.0	30.0	53.52	938.0	0.0
135	FG1507.ZCE	20150128		892.0					892.0		0.0	0.0	0.0	938.0	0.0
136	FG1507.ZCE	20150129	902.0	892.0	892.0	904.0	892.0	902.0	898.0	10.0	6.0	24.0	43.08	930.0	-8.0
137	FG1507.ZCE	20150130	901.0	898.0	902.0	902.0	898.0	901.0	900.0	3.0	2.0	16.0	28.8	930.0	0.0
138	FG1507.ZCE	20150202		900.0					900.0		0.0	0.0	0.0	930.0	0.0
139	FG1507.ZCE	20150203	910.0	900.0	906.0	910.0	905.0	910.0	907.0	10.0	7.0	80.0	145.19	908.0	-22.0
140	FG1507.ZCE	20150204	917.0	907.0	916.0	920.0	916.0	917.0	919.0	10.0	12.0	30.0	55.12	888.0	-20.0
141	FG1507.ZCE	20150205	910.0	919.0	910.0	910.0	910.0	910.0	910.0	-9.0	-9.0	2.0	3.64	888.0	0.0
142	FG1507.ZCE	20150206	911.0	910.0	913.0	913.0	911.0	911.0	913.0	1.0	3.0	68.0	124.13	888.0	0.0
143	FG1507.ZCE	20150209	915.0	913.0	920.0	921.0	913.0	915.0	915.0	2.0	2.0	48.0	87.8	876.0	-12.0
144	FG1507.ZCE	20150210	917.0	915.0	917.0	917.0	917.0	917.0	917.0	2.0	2.0	2.0	3.67	876.0	0.0
145	FG1507.ZCE	20150211	931.0	917.0	926.0	937.0	926.0	931.0	933.0	14.0	16.0	302.0	563.3	698.0	-178.0
146	FG1507.ZCE	20150212	926.0	933.0	927.0	927.0	926.0	926.0	926.0	-7.0	-7.0	40.0	74.1	696.0	-2.0
147	FG1507.ZCE	20150213	935.0	926.0	936.0	936.0	935.0	935.0	935.0	9.0	9.0	36.0	67.32	676.0	-20.0
148	FG1507.ZCE	20150216	937.0	935.0	937.0	937.0	937.0	937.0	937.0	2.0	2.0	2.0	3.75	676.0	0.0
149	FG1507.ZCE	20150217	936.0	937.0	936.0	936.0	936.0	936.0	936.0	-1.0	-1.0	14.0	26.21	676.0	0.0
150	FG1507.ZCE	20150225	927.0	936.0	926.0	927.0	926.0	927.0	926.0	-9.0	-10.0	6.0	11.12	678.0	2.0
151	FG1507.ZCE	20150226	951.0	926.0	931.0	951.0	931.0	951.0	947.0	25.0	21.0	394.0	746.36	400.0	-278.0
152	FG1507.ZCE	20150227	959.0	947.0	956.0	961.0	949.0	959.0	956.0	12.0	9.0	112.0	214.11	324.0	-76.0
153	FG1507.ZCE	20150302	942.0	956.0	963.0	963.0	932.0	942.0	940.0	-14.0	-16.0	32.0	60.18	318.0	-6.0
154	FG1507.ZCE	20150303	941.0	940.0	932.0	941.0	928.0	941.0	934.0	1.0	-6.0	8.0	14.94	316.0	-2.0
155	FG1507.ZCE	20150304		934.0					936.0		2.0	0.0	0.0	316.0	0.0
156	FG1507.ZCE	20150305	935.0	936.0	930.0	935.0	930.0	935.0	933.0	-1.0	-3.0	6.0	11.2	314.0	-2.0
157	FG1507.ZCE	20150306	931.0	933.0	948.0	948.0	931.0	931.0	941.0	-2.0	8.0	18.0	33.86	318.0	4.0
158	FG1507.ZCE	20150309	927.0	941.0	928.0	928.0	927.0	927.0	928.0	-14.0	-13.0	6.0	11.13	322.0	4.0
159	FG1507.ZCE	20150310	916.0	928.0	918.0	918.0	916.0	916.0	917.0	-12.0	-11.0	4.0	7.34	318.0	-4.0
160	FG1507.ZCE	20150311	911.0	917.0	918.0	918.0	911.0	911.0	914.0	-6.0	-3.0	14.0	25.6	308.0	-10.0
161	FG1507.ZCE	20150312	915.0	914.0	917.0	917.0	915.0	915.0	916.0	1.0	2.0	8.0	14.65	306.0	-2.0
162	FG1507.ZCE	20150313		916.0					916.0		0.0	0.0	0.0	306.0	0.0
163	FG1507.ZCE	20150316		916.0					916.0		0.0	0.0	0.0	306.0	0.0
164	FG1507.ZCE	20150317		916.0					916.0		0.0	0.0	0.0	306.0	0.0
165	FG1507.ZCE	20150318		916.0					916.0		0.0	0.0	0.0	306.0	0.0
166	FG1507.ZCE	20150319		916.0					928.0		12.0	0.0	0.0	306.0	0.0
167	FG1507.ZCE	20150320		928.0					939.0		11.0	0.0	0.0	306.0	0.0
168	FG1507.ZCE	20150323	943.0	939.0	941.0	943.0	940.0	943.0	941.0	4.0	2.0	20.0	37.63	288.0	-18.0
169	FG1507.ZCE	20150324	946.0	941.0	946.0	947.0	944.0	946.0	946.0	5.0	5.0	46.0	86.99	282.0	-6.0
170	FG1507.ZCE	20150325	935.0	946.0	938.0	938.0	935.0	935.0	937.0	-11.0	-9.0	4.0	7.49	280.0	-2.0
171	FG1507.ZCE	20150326		937.0					942.0		5.0	0.0	0.0	280.0	0.0
172	FG1507.ZCE	20150327		942.0					942.0		0.0	0.0	0.0	280.0	0.0
173	FG1507.ZCE	20150330	960.0	942.0	956.0	964.0	956.0	960.0	960.0	18.0	18.0	16.0	30.72	278.0	-2.0
174	FG1507.ZCE	20150331	948.0	960.0	955.0	956.0	948.0	948.0	952.0	-12.0	-8.0	50.0	95.2	278.0	0.0
175	FG1507.ZCE	20150401	936.0	952.0	936.0	936.0	936.0	936.0	936.0	-16.0	-16.0	2.0	3.74	278.0	0.0
176	FG1507.ZCE	20150402	910.0	936.0	910.0	910.0	910.0	910.0	910.0	-26.0	-26.0	2.0	3.64	276.0	-2.0
177	FG1507.ZCE	20150403	906.0	910.0	920.0	920.0	905.0	906.0	907.0	-4.0	-3.0	50.0	90.68	266.0	-10.0
178	FG1507.ZCE	20150407	912.0	907.0	922.0	922.0	912.0	912.0	918.0	5.0	11.0	6.0	11.02	266.0	0.0
179	FG1507.ZCE	20150408	896.0	918.0	900.0	900.0	881.0	896.0	891.0	-22.0	-27.0	46.0	81.95	264.0	-2.0
180	FG1507.ZCE	20150409	886.0	891.0	889.0	889.0	886.0	886.0	888.0	-5.0	-3.0	16.0	28.4	262.0	-2.0
181	FG1507.ZCE	20150410	872.0	888.0	891.0	891.0	872.0	872.0	879.0	-16.0	-9.0	22.0	38.67	262.0	0.0
182	FG1507.ZCE	20150413	882.0	879.0	877.0	882.0	877.0	882.0	881.0	3.0	2.0	8.0	14.09	262.0	0.0
183	FG1507.ZCE	20150414	900.0	881.0	913.0	913.0	900.0	900.0	907.0	19.0	26.0	4.0	7.25	264.0	2.0
184	FG1507.ZCE	20150415	892.0	907.0	900.0	900.0	892.0	892.0	895.0	-15.0	-12.0	20.0	35.8	274.0	10.0
185	FG1507.ZCE	20150416	891.0	895.0	892.0	902.0	891.0	891.0	896.0	-4.0	1.0	30.0	53.75	274.0	0.0
186	FG1507.ZCE	20150417	895.0	896.0	889.0	895.0	885.0	895.0	893.0	-1.0	-3.0	20.0	35.7	262.0	-12.0
187	FG1507.ZCE	20150420	892.0	893.0	892.0	892.0	892.0	892.0	892.0	-1.0	-1.0	4.0	7.14	262.0	0.0
188	FG1507.ZCE	20150421	896.0	892.0	898.0	902.0	895.0	896.0	898.0	4.0	6.0	12.0	21.55	262.0	0.0
189	FG1507.ZCE	20150422	903.0	898.0	902.0	910.0	902.0	903.0	904.0	5.0	6.0	8.0	14.47	262.0	0.0
190	FG1507.ZCE	20150423	899.0	904.0	897.0	902.0	897.0	899.0	899.0	-5.0	-5.0	50.0	89.85	262.0	0.0
191	FG1507.ZCE	20150424	917.0	899.0	908.0	917.0	902.0	917.0	909.0	18.0	10.0	54.0	98.18	262.0	0.0
192	FG1507.ZCE	20150427	935.0	909.0	930.0	935.0	913.0	935.0	928.0	26.0	19.0	82.0	152.12	262.0	0.0
193	FG1507.ZCE	20150428	923.0	928.0	923.0	925.0	923.0	923.0	924.0	-5.0	-4.0	8.0	14.78	262.0	0.0
194	FG1507.ZCE	20150429	910.0	924.0	908.0	910.0	908.0	910.0	909.0	-14.0	-15.0	4.0	7.27	262.0	0.0
195	FG1507.ZCE	20150430	907.0	909.0	907.0	907.0	907.0	907.0	907.0	-2.0	-2.0	2.0	3.63	262.0	0.0
196	FG1507.ZCE	20150504		907.0					919.0		12.0	0.0	0.0	262.0	0.0
197	FG1507.ZCE	20150505	930.0	919.0	931.0	931.0	930.0	930.0	931.0	11.0	12.0	6.0	11.17	262.0	0.0
198	FG1507.ZCE	20150506	929.0	931.0	926.0	929.0	923.0	929.0	927.0	-2.0	-4.0	24.0	44.47	262.0	0.0
199	FG1507.ZCE	20150507	922.0	927.0	924.0	928.0	922.0	922.0	924.0	-5.0	-3.0	84.0	155.16	262.0	0.0
200	FG1507.ZCE	20150508	933.0	924.0	932.0	936.0	925.0	933.0	930.0	9.0	6.0	16.0	29.77	262.0	0.0
201	FG1507.ZCE	20150511	922.0	930.0	919.0	934.0	919.0	922.0	921.0	-8.0	-9.0	40.0	73.66	262.0	0.0
202	FG1507.ZCE	20150512	928.0	921.0	922.0	932.0	917.0	928.0	926.0	7.0	5.0	60.0	111.14	268.0	6.0
203	FG1507.ZCE	20150513	936.0	926.0	935.0	936.0	920.0	936.0	934.0	10.0	8.0	26.0	48.56	266.0	-2.0
204	FG1507.ZCE	20150514		934.0					934.0		0.0	0.0	0.0	266.0	0.0
205	FG1507.ZCE	20150515	932.0	934.0	918.0	932.0	918.0	932.0	922.0	-2.0	-12.0	16.0	29.49	264.0	-2.0
206	FG1507.ZCE	20150518		922.0					922.0		0.0	0.0	0.0	264.0	0.0
207	FG1507.ZCE	20150519		922.0					922.0		0.0	0.0	0.0	264.0	0.0
208	FG1507.ZCE	20150520	896.0	922.0	896.0	896.0	896.0	896.0	896.0	-26.0	-26.0	2.0	3.58	262.0	-2.0
209	FG1507.ZCE	20150521		896.0					899.0		3.0	0.0	0.0	262.0	0.0
210	FG1507.ZCE	20150522		899.0					899.0		0.0	0.0	0.0	262.0	0.0
211	FG1507.ZCE	20150525		899.0					899.0		0.0	0.0	0.0	262.0	0.0
212	FG1507.ZCE	20150526		899.0					899.0		0.0	0.0	0.0	262.0	0.0
213	FG1507.ZCE	20150527		899.0					899.0		0.0	0.0	0.0	262.0	0.0
214	FG1507.ZCE	20150528		899.0					910.0		11.0	0.0	0.0	262.0	0.0
215	FG1507.ZCE	20150529	926.0	910.0	926.0	926.0	926.0	926.0	926.0	16.0	16.0	2.0	3.7	260.0	-2.0
216	FG1507.ZCE	20150601		926.0					926.0		0.0	0.0	0.0	260.0	0.0
217	FG1507.ZCE	20150602	937.0	926.0	912.0	939.0	912.0	937.0	935.0	11.0	9.0	28.0	52.36	260.0	0.0
218	FG1507.ZCE	20150603	924.0	935.0	942.0	957.0	924.0	924.0	937.0	-11.0	2.0	8.0	14.99	260.0	0.0
219	FG1507.ZCE	20150604		937.0					937.0		0.0	0.0	0.0	260.0	0.0
220	FG1507.ZCE	20150605	920.0	937.0	945.0	950.0	920.0	920.0	930.0	-17.0	-7.0	28.0	52.07	264.0	4.0
221	FG1507.ZCE	20150608		930.0					930.0		0.0	0.0	0.0	264.0	0.0
222	FG1507.ZCE	20150609	944.0	930.0	917.0	946.0	917.0	944.0	929.0	14.0	-1.0	10.0	18.59	262.0	-2.0
223	FG1507.ZCE	20150610		929.0					929.0		0.0	0.0	0.0	262.0	0.0
224	FG1507.ZCE	20150611		929.0					929.0		0.0	0.0	0.0	262.0	0.0
225	FG1507.ZCE	20150612		929.0					929.0		0.0	0.0	0.0	262.0	0.0
226	FG1507.ZCE	20150615		929.0					929.0		0.0	0.0	0.0	262.0	0.0
227	FG1507.ZCE	20150616		929.0					929.0		0.0	0.0	0.0	262.0	0.0
228	FG1507.ZCE	20150617	927.0	929.0	927.0	927.0	927.0	927.0	927.0	-2.0	-2.0	2.0	3.71	262.0	0.0
229	FG1507.ZCE	20150618		927.0					927.0		0.0	0.0	0.0	262.0	0.0
230	FG1507.ZCE	20150619	890.0	927.0	891.0	891.0	890.0	890.0	891.0	-37.0	-36.0	4.0	7.12	260.0	-2.0
231	FG1507.ZCE	20150623		891.0					891.0		0.0	0.0	0.0	260.0	0.0
232	FG1507.ZCE	20150624	902.0	891.0	910.0	912.0	880.0	902.0	902.0	11.0	11.0	238.0	429.26	260.0	0.0
233	FG1507.ZCE	20150625		902.0					902.0		0.0	0.0	0.0	260.0	0.0
234	FG1507.ZCE	20150626	907.0	902.0	890.0	908.0	886.0	907.0	891.0	5.0	-11.0	218.0	388.32	260.0	0.0
235	FG1507.ZCE	20150629	915.0	891.0	895.0	917.0	892.0	915.0	907.0	24.0	16.0	32.0	58.04	262.0	2.0
236	FG1507.ZCE	20150630	884.0	907.0	884.0	894.0	883.0	884.0	885.0	-23.0	-22.0	14.0	24.79	260.0	-2.0
237	FG1507.ZCE	20150701		885.0					885.0		0.0	0.0	0.0	260.0	0.0
238	FG1507.ZCE	20150702		885.0					885.0		0.0	0.0	0.0	260.0	0.0
239	FG1507.ZCE	20150703		885.0					900.0		15.0	0.0	0.0	260.0	0.0
240	FG1507.ZCE	20150706		900.0					888.0		-12.0	0.0	0.0	260.0	0.0
241	FG1507.ZCE	20150707		888.0					871.0		-17.0	0.0	0.0	260.0	0.0
242	FG1507.ZCE	20150708	870.0	871.0	870.0	870.0	870.0	870.0	870.0	-1.0	-1.0	162.0	281.88	260.0	0.0
243	FG1507.ZCE	20150709		870.0					870.0		0.0	0.0	0.0	260.0	0.0
244	FG1507.ZCE	20150710		870.0					870.0		0.0	0.0	0.0	260.0	0.0
245	FG1507.ZCE	20150713		870.0					870.0		0.0	0.0	0.0	260.0	0.0
246	FG1507.ZCE	20150714	876.0	870.0	875.0	876.0	875.0	876.0	876.0	6.0	6.0	230.0	402.82	0.0	-260.0