finance-talk/data/FG/FG1506.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	FG1506.ZCE	20140617	953.0	1036.0	953.0	958.0	953.0	953.0	953.0	-83.0	-83.0	6674.0	12722.78	4636.0	4636.0
3	FG1506.ZCE	20140618	914.0	953.0	941.0	943.0	914.0	914.0	917.0	-39.0	-36.0	25504.0	46749.03	20770.0	16134.0
4	FG1506.ZCE	20140619	901.0	917.0	895.0	910.0	892.0	901.0	902.0	-16.0	-15.0	34824.0	62793.31	32132.0	11362.0
5	FG1506.ZCE	20140620	917.0	902.0	903.0	919.0	900.0	917.0	909.0	15.0	7.0	27388.0	49780.34	32752.0	620.0
6	FG1506.ZCE	20140623	934.0	909.0	918.0	938.0	918.0	934.0	929.0	25.0	20.0	27842.0	51718.26	35644.0	2892.0
7	FG1506.ZCE	20140624	935.0	929.0	929.0	937.0	926.0	935.0	932.0	6.0	3.0	13368.0	24926.68	38604.0	2960.0
8	FG1506.ZCE	20140625	947.0	932.0	934.0	957.0	933.0	947.0	944.0	15.0	12.0	16168.0	30538.43	38444.0	-160.0
9	FG1506.ZCE	20140626	977.0	944.0	950.0	978.0	944.0	977.0	966.0	33.0	22.0	42448.0	81991.07	42996.0	4552.0
10	FG1506.ZCE	20140627	965.0	966.0	978.0	984.0	963.0	965.0	973.0	-1.0	7.0	39806.0	77494.18	48558.0	5562.0
11	FG1506.ZCE	20140630	960.0	973.0	963.0	969.0	959.0	960.0	963.0	-13.0	-10.0	23242.0	44774.61	53834.0	5276.0
12	FG1506.ZCE	20140701	948.0	963.0	963.0	965.0	942.0	948.0	950.0	-15.0	-13.0	33286.0	63246.56	57568.0	3734.0
13	FG1506.ZCE	20140702	948.0	950.0	948.0	952.0	941.0	948.0	947.0	-2.0	-3.0	22362.0	42372.44	59574.0	2006.0
14	FG1506.ZCE	20140703	960.0	947.0	950.0	966.0	948.0	960.0	961.0	13.0	14.0	51764.0	99446.64	73920.0	14346.0
15	FG1506.ZCE	20140704	951.0	961.0	960.0	961.0	950.0	951.0	954.0	-10.0	-7.0	21880.0	41750.28	80452.0	6532.0
16	FG1506.ZCE	20140707	928.0	954.0	949.0	951.0	928.0	928.0	936.0	-26.0	-18.0	28426.0	53216.22	83692.0	3240.0
17	FG1506.ZCE	20140708	925.0	936.0	930.0	935.0	923.0	925.0	928.0	-11.0	-8.0	31588.0	58623.82	96192.0	12500.0
18	FG1506.ZCE	20140709	900.0	928.0	923.0	927.0	900.0	900.0	910.0	-28.0	-18.0	54440.0	99115.12	105648.0	9456.0
19	FG1506.ZCE	20140710	902.0	910.0	898.0	910.0	896.0	902.0	905.0	-8.0	-5.0	40268.0	72896.72	114534.0	8886.0
20	FG1506.ZCE	20140711	898.0	905.0	902.0	907.0	895.0	898.0	900.0	-7.0	-5.0	32212.0	57971.18	117340.0	2806.0
21	FG1506.ZCE	20140714	898.0	900.0	899.0	906.0	894.0	898.0	901.0	-2.0	1.0	29104.0	52455.04	121404.0	4064.0
22	FG1506.ZCE	20140715	906.0	901.0	901.0	907.0	900.0	906.0	904.0	5.0	3.0	29388.0	53126.99	121836.0	432.0
23	FG1506.ZCE	20140716	912.0	904.0	905.0	915.0	904.0	912.0	909.0	8.0	5.0	33852.0	61574.47	122206.0	370.0
24	FG1506.ZCE	20140717	920.0	909.0	912.0	924.0	911.0	920.0	919.0	11.0	10.0	51356.0	94437.94	124912.0	2706.0
25	FG1506.ZCE	20140718	908.0	919.0	922.0	922.0	907.0	908.0	913.0	-11.0	-6.0	32048.0	58497.27	124152.0	-760.0
26	FG1506.ZCE	20140721	918.0	913.0	907.0	936.0	904.0	918.0	920.0	5.0	7.0	112472.0	207043.99	150872.0	26720.0
27	FG1506.ZCE	20140722	913.0	920.0	919.0	921.0	912.0	913.0	916.0	-7.0	-4.0	45838.0	83929.78	150942.0	70.0
28	FG1506.ZCE	20140723	904.0	916.0	914.0	916.0	902.0	904.0	909.0	-12.0	-7.0	46622.0	84768.83	158376.0	7434.0
29	FG1506.ZCE	20140724	905.0	909.0	905.0	913.0	903.0	905.0	908.0	-4.0	-1.0	44786.0	81320.17	159278.0	902.0
30	FG1506.ZCE	20140725	890.0	908.0	904.0	907.0	883.0	890.0	894.0	-18.0	-14.0	94138.0	168347.22	187530.0	28252.0
31	FG1506.ZCE	20140728	899.0	894.0	891.0	900.0	885.0	899.0	893.0	5.0	-1.0	72826.0	130046.68	173956.0	-13574.0
32	FG1506.ZCE	20140729	908.0	893.0	903.0	911.0	903.0	908.0	906.0	15.0	13.0	72270.0	130988.32	178266.0	4310.0
33	FG1506.ZCE	20140730	905.0	906.0	903.0	906.0	901.0	905.0	903.0	-1.0	-3.0	54680.0	98777.66	186826.0	8560.0
34	FG1506.ZCE	20140731	904.0	903.0	905.0	908.0	902.0	904.0	905.0	1.0	2.0	29844.0	54001.88	188994.0	2168.0
35	FG1506.ZCE	20140801	897.0	905.0	902.0	905.0	896.0	897.0	900.0	-8.0	-5.0	31536.0	56738.82	185590.0	-3404.0
36	FG1506.ZCE	20140804	911.0	900.0	896.0	911.0	895.0	911.0	905.0	11.0	5.0	42256.0	76499.14	178564.0	-7026.0
37	FG1506.ZCE	20140805	912.0	905.0	915.0	918.0	909.0	912.0	913.0	7.0	8.0	43156.0	78772.41	180996.0	2432.0
38	FG1506.ZCE	20140806	915.0	913.0	910.0	918.0	909.0	915.0	914.0	2.0	1.0	29602.0	54088.82	181664.0	668.0
39	FG1506.ZCE	20140807	926.0	914.0	915.0	929.0	914.0	926.0	925.0	12.0	11.0	82508.0	152585.52	174784.0	-6880.0
40	FG1506.ZCE	20140808	915.0	925.0	928.0	929.0	914.0	915.0	920.0	-10.0	-5.0	48036.0	88358.12	177672.0	2888.0
41	FG1506.ZCE	20140811	916.0	920.0	914.0	921.0	913.0	916.0	918.0	-4.0	-2.0	29998.0	55071.78	177832.0	160.0
42	FG1506.ZCE	20140812	914.0	918.0	915.0	919.0	913.0	914.0	916.0	-4.0	-2.0	29892.0	54763.3	181574.0	3742.0
43	FG1506.ZCE	20140813	918.0	916.0	920.0	933.0	913.0	918.0	924.0	2.0	8.0	91046.0	168307.48	170146.0	-11428.0
44	FG1506.ZCE	20140814	899.0	924.0	916.0	917.0	892.0	899.0	903.0	-25.0	-21.0	90588.0	163659.98	160284.0	-9862.0
45	FG1506.ZCE	20140815	911.0	903.0	900.0	911.0	899.0	911.0	906.0	8.0	3.0	41494.0	75148.47	158636.0	-1648.0
46	FG1506.ZCE	20140818	919.0	906.0	912.0	920.0	909.0	919.0	914.0	13.0	8.0	45736.0	83585.64	158290.0	-346.0
47	FG1506.ZCE	20140819	924.0	914.0	922.0	925.0	914.0	924.0	920.0	10.0	6.0	50564.0	93013.38	165514.0	7224.0
48	FG1506.ZCE	20140820	919.0	920.0	922.0	924.0	916.0	919.0	919.0	-1.0	-1.0	39474.0	72579.2	170572.0	5058.0
49	FG1506.ZCE	20140821	924.0	919.0	921.0	930.0	918.0	924.0	925.0	5.0	6.0	73574.0	136061.94	181008.0	10436.0
50	FG1506.ZCE	20140822	924.0	925.0	924.0	925.0	920.0	924.0	923.0	-1.0	-2.0	25170.0	46454.99	179752.0	-1256.0
51	FG1506.ZCE	20140825	921.0	923.0	928.0	930.0	920.0	921.0	923.0	-2.0	0.0	32664.0	60326.2	180102.0	350.0
52	FG1506.ZCE	20140826	926.0	923.0	924.0	927.0	919.0	926.0	923.0	3.0	0.0	31740.0	58601.83	180796.0	694.0
53	FG1506.ZCE	20140827	919.0	923.0	929.0	929.0	919.0	919.0	923.0	-4.0	0.0	36264.0	66966.22	183004.0	2208.0
54	FG1506.ZCE	20140828	908.0	923.0	917.0	921.0	907.0	908.0	916.0	-15.0	-7.0	38784.0	71065.18	183352.0	348.0
55	FG1506.ZCE	20140829	915.0	916.0	904.0	915.0	903.0	915.0	910.0	-1.0	-6.0	26088.0	47473.71	184106.0	754.0
56	FG1506.ZCE	20140901	879.0	910.0	916.0	916.0	877.0	879.0	892.0	-31.0	-18.0	110656.0	197389.06	202128.0	18022.0
57	FG1506.ZCE	20140902	884.0	892.0	880.0	890.0	877.0	884.0	883.0	-8.0	-9.0	64576.0	114034.9	203720.0	1592.0
58	FG1506.ZCE	20140903	879.0	883.0	886.0	890.0	878.0	879.0	885.0	-4.0	2.0	39376.0	69662.14	205012.0	1292.0
59	FG1506.ZCE	20140904	882.0	885.0	880.0	888.0	879.0	882.0	884.0	-3.0	-1.0	44142.0	78037.23	203996.0	-1016.0
60	FG1506.ZCE	20140905	848.0	884.0	883.0	886.0	848.0	848.0	857.0	-36.0	-27.0	151702.0	259980.92	206758.0	2762.0
61	FG1506.ZCE	20140909	848.0	857.0	848.0	856.0	843.0	848.0	849.0	-9.0	-8.0	88478.0	150171.24	200304.0	-6454.0
62	FG1506.ZCE	20140910	840.0	849.0	848.0	853.0	836.0	840.0	844.0	-9.0	-5.0	109342.0	184590.04	193976.0	-6328.0
63	FG1506.ZCE	20140911	845.0	844.0	839.0	846.0	837.0	845.0	842.0	1.0	-2.0	54682.0	92082.54	194690.0	714.0
64	FG1506.ZCE	20140912	861.0	842.0	848.0	863.0	846.0	861.0	853.0	19.0	11.0	74758.0	127524.64	176218.0	-18472.0
65	FG1506.ZCE	20140915	875.0	853.0	863.0	882.0	856.0	875.0	870.0	22.0	17.0	120122.0	208926.32	176626.0	408.0
66	FG1506.ZCE	20140916	881.0	870.0	875.0	886.0	872.0	881.0	879.0	11.0	9.0	115036.0	202152.17	178554.0	1928.0
67	FG1506.ZCE	20140917	895.0	879.0	885.0	901.0	878.0	895.0	893.0	16.0	14.0	246428.0	439952.95	225958.0	47404.0
68	FG1506.ZCE	20140918	888.0	893.0	895.0	896.0	882.0	888.0	888.0	-5.0	-5.0	118240.0	210014.66	218962.0	-6996.0
69	FG1506.ZCE	20140919	882.0	888.0	888.0	892.0	874.0	882.0	882.0	-6.0	-6.0	161936.0	285504.44	213686.0	-5276.0
70	FG1506.ZCE	20140922	865.0	882.0	880.0	883.0	849.0	865.0	866.0	-17.0	-16.0	177780.0	307927.24	208226.0	-5460.0
71	FG1506.ZCE	20140923	899.0	866.0	865.0	901.0	865.0	899.0	891.0	33.0	25.0	285580.0	508721.15	215884.0	7658.0
72	FG1506.ZCE	20140924	891.0	891.0	897.0	899.0	882.0	891.0	891.0	0.0	0.0	220846.0	393616.32	225294.0	9410.0
73	FG1506.ZCE	20140925	868.0	891.0	891.0	893.0	858.0	868.0	878.0	-23.0	-13.0	200248.0	351704.66	225864.0	570.0
74	FG1506.ZCE	20140926	861.0	878.0	866.0	871.0	860.0	861.0	866.0	-17.0	-12.0	141914.0	245787.2	227710.0	1846.0
75	FG1506.ZCE	20140929	858.0	866.0	861.0	867.0	854.0	858.0	860.0	-8.0	-6.0	105228.0	181053.72	208444.0	-19266.0
76	FG1506.ZCE	20140930	859.0	860.0	862.0	869.0	854.0	859.0	861.0	-1.0	1.0	59962.0	103303.62	204928.0	-3516.0
77	FG1506.ZCE	20141008	844.0	861.0	867.0	868.0	842.0	844.0	851.0	-17.0	-10.0	99108.0	168746.14	225966.0	21038.0
78	FG1506.ZCE	20141009	858.0	851.0	844.0	862.0	842.0	858.0	852.0	7.0	1.0	136302.0	232194.88	217276.0	-8690.0
79	FG1506.ZCE	20141010	854.0	852.0	855.0	860.0	850.0	854.0	855.0	2.0	3.0	89686.0	153427.55	218382.0	1106.0
80	FG1506.ZCE	20141013	868.0	855.0	855.0	880.0	853.0	868.0	870.0	13.0	15.0	148032.0	257676.72	219736.0	1354.0
81	FG1506.ZCE	20141014	879.0	870.0	865.0	882.0	859.0	879.0	872.0	9.0	2.0	170044.0	296664.88	216472.0	-3264.0
82	FG1506.ZCE	20141015	873.0	872.0	879.0	886.0	872.0	873.0	879.0	1.0	7.0	119960.0	210814.31	223822.0	7350.0
83	FG1506.ZCE	20141016	866.0	879.0	866.0	877.0	865.0	866.0	870.0	-13.0	-9.0	108250.0	188387.76	225774.0	1952.0
84	FG1506.ZCE	20141017	865.0	870.0	869.0	874.0	860.0	865.0	866.0	-5.0	-4.0	105314.0	182345.85	232200.0	6426.0
85	FG1506.ZCE	20141020	862.0	866.0	867.0	872.0	858.0	862.0	864.0	-4.0	-2.0	86772.0	149902.8	239594.0	7394.0
86	FG1506.ZCE	20141021	864.0	864.0	860.0	869.0	858.0	864.0	864.0	0.0	0.0	84178.0	145444.64	236860.0	-2734.0
87	FG1506.ZCE	20141022	861.0	864.0	865.0	868.0	856.0	861.0	861.0	-3.0	-3.0	91152.0	157009.0	241714.0	4854.0
88	FG1506.ZCE	20141023	860.0	861.0	858.0	865.0	856.0	860.0	860.0	-1.0	-1.0	82042.0	141052.87	244732.0	3018.0
89	FG1506.ZCE	20141024	865.0	860.0	862.0	868.0	859.0	865.0	863.0	5.0	3.0	87332.0	150735.5	240148.0	-4584.0
90	FG1506.ZCE	20141027	858.0	863.0	863.0	865.0	858.0	858.0	861.0	-5.0	-2.0	49082.0	84484.8	245048.0	4900.0
91	FG1506.ZCE	20141028	852.0	861.0	858.0	860.0	850.0	852.0	855.0	-9.0	-6.0	119630.0	204505.08	251600.0	6552.0
92	FG1506.ZCE	20141029	859.0	855.0	853.0	860.0	851.0	859.0	855.0	4.0	0.0	74870.0	128036.34	250034.0	-1566.0
93	FG1506.ZCE	20141030	865.0	855.0	861.0	870.0	861.0	865.0	866.0	10.0	11.0	101916.0	176480.78	236272.0	-13762.0
94	FG1506.ZCE	20141031	869.0	866.0	867.0	872.0	862.0	869.0	867.0	3.0	1.0	79388.0	137649.46	228736.0	-7536.0
95	FG1506.ZCE	20141103	873.0	867.0	870.0	878.0	870.0	873.0	874.0	6.0	7.0	79868.0	139649.18	231270.0	2534.0
96	FG1506.ZCE	20141104	859.0	874.0	870.0	871.0	856.0	859.0	864.0	-15.0	-10.0	98734.0	170653.26	232974.0	1704.0
97	FG1506.ZCE	20141105	842.0	864.0	858.0	861.0	840.0	842.0	852.0	-22.0	-12.0	116128.0	197815.92	252448.0	19474.0
98	FG1506.ZCE	20141106	856.0	852.0	845.0	862.0	843.0	856.0	855.0	4.0	3.0	150020.0	256448.57	255496.0	3048.0
99	FG1506.ZCE	20141107	866.0	855.0	858.0	870.0	850.0	866.0	860.0	11.0	5.0	176860.0	304201.48	263128.0	7632.0
100	FG1506.ZCE	20141110	866.0	860.0	868.0	874.0	864.0	866.0	869.0	6.0	9.0	152790.0	265511.96	272434.0	9306.0
101	FG1506.ZCE	20141111	872.0	869.0	864.0	873.0	864.0	872.0	868.0	3.0	-1.0	98810.0	171617.41	269756.0	-2678.0
102	FG1506.ZCE	20141112	890.0	868.0	875.0	903.0	872.0	890.0	891.0	22.0	23.0	562676.0	1002639.27	334198.0	64442.0
103	FG1506.ZCE	20141113	892.0	891.0	890.0	894.0	881.0	892.0	889.0	1.0	-2.0	299946.0	533032.84	347570.0	13372.0
104	FG1506.ZCE	20141114	900.0	889.0	887.0	915.0	886.0	900.0	902.0	11.0	13.0	779308.0	1406341.97	416684.0	69114.0
105	FG1506.ZCE	20141117	885.0	902.0	902.0	907.0	884.0	885.0	896.0	-17.0	-6.0	534946.0	958720.85	402198.0	-14486.0
106	FG1506.ZCE	20141118	875.0	896.0	888.0	888.0	861.0	875.0	875.0	-21.0	-21.0	502118.0	878289.09	342192.0	-60006.0
107	FG1506.ZCE	20141119	884.0	875.0	875.0	886.0	868.0	884.0	878.0	9.0	3.0	310300.0	544776.62	343660.0	1468.0
108	FG1506.ZCE	20141120	872.0	878.0	885.0	888.0	871.0	872.0	880.0	-6.0	2.0	376012.0	661539.12	348990.0	5330.0
109	FG1506.ZCE	20141121	862.0	880.0	870.0	871.0	856.0	862.0	867.0	-18.0	-13.0	314096.0	544608.28	362812.0	13822.0
110	FG1506.ZCE	20141124	853.0	867.0	868.0	870.0	852.0	853.0	862.0	-14.0	-5.0	330932.0	570642.25	399958.0	37146.0
111	FG1506.ZCE	20141125	868.0	862.0	850.0	869.0	848.0	868.0	861.0	6.0	-1.0	324352.0	558706.6	374552.0	-25406.0
112	FG1506.ZCE	20141126	865.0	861.0	866.0	868.0	860.0	865.0	864.0	4.0	3.0	178912.0	309171.24	371394.0	-3158.0
113	FG1506.ZCE	20141127	879.0	864.0	867.0	882.0	864.0	879.0	872.0	15.0	8.0	301052.0	525010.03	348172.0	-23222.0
114	FG1506.ZCE	20141128	880.0	872.0	873.0	886.0	872.0	880.0	881.0	8.0	9.0	388784.0	684693.02	346478.0	-1694.0
115	FG1506.ZCE	20141201	862.0	881.0	871.0	874.0	851.0	862.0	864.0	-19.0	-17.0	389942.0	673804.26	329764.0	-16714.0
116	FG1506.ZCE	20141202	879.0	864.0	871.0	892.0	871.0	879.0	880.0	15.0	16.0	318064.0	559935.69	326760.0	-3004.0
117	FG1506.ZCE	20141203	885.0	880.0	877.0	887.0	877.0	885.0	882.0	5.0	2.0	272300.0	480407.93	355556.0	28796.0
118	FG1506.ZCE	20141204	883.0	882.0	890.0	895.0	879.0	883.0	887.0	1.0	5.0	436908.0	775025.87	361868.0	6312.0
119	FG1506.ZCE	20141205	885.0	887.0	881.0	887.0	870.0	885.0	878.0	-2.0	-9.0	291152.0	511324.18	340198.0	-21670.0
120	FG1506.ZCE	20141208	882.0	878.0	888.0	890.0	880.0	882.0	885.0	4.0	7.0	257038.0	455129.28	346242.0	6044.0
121	FG1506.ZCE	20141209	891.0	885.0	882.0	892.0	875.0	891.0	885.0	6.0	0.0	477714.0	845180.17	364732.0	18490.0
122	FG1506.ZCE	20141210	892.0	885.0	897.0	899.0	886.0	892.0	892.0	7.0	7.0	345794.0	616642.05	372596.0	7864.0
123	FG1506.ZCE	20141211	889.0	892.0	887.0	910.0	885.0	889.0	900.0	-3.0	8.0	864478.0	1555245.38	385160.0	12564.0
124	FG1506.ZCE	20141212	902.0	900.0	889.0	903.0	888.0	902.0	897.0	2.0	-3.0	341342.0	612031.92	375834.0	-9326.0
125	FG1506.ZCE	20141215	910.0	897.0	903.0	914.0	898.0	910.0	907.0	13.0	10.0	575722.0	1044163.15	422110.0	46276.0
126	FG1506.ZCE	20141216	904.0	907.0	907.0	910.0	893.0	904.0	902.0	-3.0	-5.0	547270.0	987613.58	404524.0	-17586.0
127	FG1506.ZCE	20141217	895.0	902.0	901.0	904.0	888.0	895.0	897.0	-7.0	-5.0	413570.0	741583.54	387976.0	-16548.0
128	FG1506.ZCE	20141218	895.0	897.0	899.0	899.0	889.0	895.0	894.0	-2.0	-3.0	245894.0	439612.02	375970.0	-12006.0
129	FG1506.ZCE	20141219	901.0	894.0	895.0	902.0	890.0	901.0	897.0	7.0	3.0	268224.0	481158.7	383806.0	7836.0
130	FG1506.ZCE	20141222	889.0	897.0	903.0	906.0	889.0	889.0	898.0	-8.0	1.0	384958.0	691153.21	379024.0	-4782.0
131	FG1506.ZCE	20141223	888.0	898.0	886.0	892.0	880.0	888.0	886.0	-10.0	-12.0	236834.0	419751.81	340386.0	-38638.0
132	FG1506.ZCE	20141224	907.0	886.0	889.0	908.0	888.0	907.0	899.0	21.0	13.0	517320.0	930307.84	400048.0	59662.0
133	FG1506.ZCE	20141225	905.0	899.0	906.0	912.0	900.0	905.0	905.0	6.0	6.0	404586.0	732267.94	404996.0	4948.0
134	FG1506.ZCE	20141226	904.0	905.0	905.0	909.0	901.0	904.0	905.0	-1.0	0.0	175478.0	317447.69	400052.0	-4944.0
135	FG1506.ZCE	20141229	934.0	905.0	904.0	935.0	895.0	934.0	917.0	29.0	12.0	820586.0	1505462.01	499586.0	99534.0
136	FG1506.ZCE	20141230	954.0	917.0	941.0	954.0	938.0	954.0	948.0	37.0	31.0	476588.0	903995.59	530814.0	31228.0
137	FG1506.ZCE	20141231	949.0	948.0	966.0	968.0	946.0	949.0	956.0	1.0	8.0	742782.0	1419608.94	493668.0	-37146.0
138	FG1506.ZCE	20150105	955.0	956.0	944.0	964.0	941.0	955.0	955.0	-1.0	-1.0	748696.0	1429676.86	528296.0	34628.0
139	FG1506.ZCE	20150106	956.0	955.0	974.0	980.0	955.0	956.0	967.0	1.0	12.0	832268.0	1609801.38	542030.0	13734.0
140	FG1506.ZCE	20150107	953.0	967.0	950.0	956.0	945.0	953.0	950.0	-14.0	-17.0	465754.0	885311.61	522852.0	-19178.0
141	FG1506.ZCE	20150108	945.0	950.0	953.0	963.0	944.0	945.0	954.0	-5.0	4.0	502762.0	959287.88	501736.0	-21116.0
142	FG1506.ZCE	20150109	946.0	954.0	944.0	952.0	936.0	946.0	945.0	-8.0	-9.0	463558.0	876284.93	481552.0	-20184.0
143	FG1506.ZCE	20150112	925.0	945.0	946.0	949.0	923.0	925.0	935.0	-20.0	-10.0	679352.0	1270526.83	440862.0	-40690.0
144	FG1506.ZCE	20150113	924.0	935.0	922.0	929.0	918.0	924.0	925.0	-11.0	-10.0	249552.0	461626.46	429068.0	-11794.0
145	FG1506.ZCE	20150114	927.0	925.0	924.0	932.0	901.0	927.0	920.0	2.0	-5.0	490774.0	902659.94	386346.0	-42722.0
146	FG1506.ZCE	20150115	930.0	920.0	929.0	934.0	923.0	930.0	929.0	10.0	9.0	341818.0	634801.65	410262.0	23916.0
147	FG1506.ZCE	20150116	916.0	929.0	926.0	929.0	913.0	916.0	920.0	-13.0	-9.0	334300.0	615272.05	374002.0	-36260.0
148	FG1506.ZCE	20150119	915.0	920.0	913.0	920.0	907.0	915.0	914.0	-5.0	-6.0	399042.0	729466.41	387756.0	13754.0
149	FG1506.ZCE	20150120	911.0	914.0	914.0	920.0	910.0	911.0	915.0	-3.0	1.0	254968.0	466673.76	379982.0	-7774.0
150	FG1506.ZCE	20150121	914.0	915.0	910.0	922.0	907.0	914.0	916.0	-1.0	1.0	336982.0	617281.45	376060.0	-3922.0
151	FG1506.ZCE	20150122	915.0	916.0	918.0	924.0	913.0	915.0	918.0	-1.0	2.0	325526.0	597473.94	402784.0	26724.0
152	FG1506.ZCE	20150123	908.0	918.0	914.0	922.0	902.0	908.0	913.0	-10.0	-5.0	485672.0	887262.31	363508.0	-39276.0
153	FG1506.ZCE	20150126	900.0	913.0	905.0	910.0	895.0	900.0	902.0	-13.0	-11.0	353676.0	638074.75	348262.0	-15246.0
154	FG1506.ZCE	20150127	900.0	902.0	902.0	907.0	899.0	900.0	904.0	-2.0	2.0	218698.0	395244.44	357164.0	8902.0
155	FG1506.ZCE	20150128	902.0	904.0	901.0	907.0	896.0	902.0	902.0	-2.0	-2.0	178550.0	322234.49	349746.0	-7418.0
156	FG1506.ZCE	20150129	916.0	902.0	903.0	917.0	903.0	916.0	910.0	14.0	8.0	295360.0	537691.04	346136.0	-3610.0
157	FG1506.ZCE	20150130	909.0	910.0	915.0	917.0	907.0	909.0	912.0	-1.0	2.0	144958.0	264284.54	334692.0	-11444.0
158	FG1506.ZCE	20150202	912.0	912.0	912.0	917.0	909.0	912.0	913.0	0.0	1.0	121308.0	221413.39	331624.0	-3068.0
159	FG1506.ZCE	20150203	921.0	913.0	912.0	924.0	912.0	921.0	920.0	8.0	7.0	283174.0	520830.46	347120.0	15496.0
160	FG1506.ZCE	20150204	917.0	920.0	926.0	931.0	917.0	917.0	924.0	-3.0	4.0	251856.0	465670.45	352056.0	4936.0
161	FG1506.ZCE	20150205	912.0	924.0	917.0	923.0	911.0	912.0	916.0	-12.0	-8.0	203696.0	373358.94	346016.0	-6040.0
162	FG1506.ZCE	20150206	921.0	916.0	915.0	922.0	914.0	921.0	919.0	5.0	3.0	144628.0	265697.18	342152.0	-3864.0
163	FG1506.ZCE	20150209	925.0	919.0	921.0	928.0	920.0	925.0	924.0	6.0	5.0	161280.0	298074.93	343050.0	898.0
164	FG1506.ZCE	20150210	931.0	924.0	926.0	931.0	924.0	931.0	928.0	7.0	4.0	146876.0	272649.68	344814.0	1764.0
165	FG1506.ZCE	20150211	943.0	928.0	930.0	946.0	929.0	943.0	940.0	15.0	12.0	416784.0	783599.15	403690.0	58876.0
166	FG1506.ZCE	20150212	940.0	940.0	943.0	945.0	935.0	940.0	938.0	0.0	-2.0	146014.0	273977.72	390842.0	-12848.0
167	FG1506.ZCE	20150213	943.0	938.0	944.0	948.0	940.0	943.0	945.0	5.0	7.0	167762.0	317010.28	373768.0	-17074.0
168	FG1506.ZCE	20150216	946.0	945.0	944.0	950.0	936.0	946.0	942.0	1.0	-3.0	142176.0	267954.24	365080.0	-8688.0
169	FG1506.ZCE	20150217	939.0	942.0	947.0	947.0	938.0	939.0	942.0	-3.0	0.0	78024.0	147012.34	350892.0	-14188.0
170	FG1506.ZCE	20150225	938.0	942.0	938.0	939.0	934.0	938.0	936.0	-4.0	-6.0	74282.0	139112.59	346246.0	-4646.0
171	FG1506.ZCE	20150226	964.0	936.0	942.0	964.0	940.0	964.0	954.0	28.0	18.0	353972.0	675109.91	423136.0	76890.0
172	FG1506.ZCE	20150227	963.0	954.0	962.0	969.0	956.0	963.0	962.0	9.0	8.0	242496.0	466763.91	424738.0	1602.0
173	FG1506.ZCE	20150302	949.0	962.0	968.0	970.0	930.0	949.0	950.0	-13.0	-12.0	395722.0	751836.15	393074.0	-31664.0
174	FG1506.ZCE	20150303	944.0	950.0	949.0	951.0	939.0	944.0	943.0	-6.0	-7.0	166152.0	313480.68	357488.0	-35586.0
175	FG1506.ZCE	20150304	949.0	943.0	945.0	960.0	944.0	949.0	954.0	6.0	11.0	251892.0	480418.52	372886.0	15398.0
176	FG1506.ZCE	20150305	948.0	954.0	944.0	949.0	935.0	948.0	942.0	-6.0	-12.0	212592.0	400445.7	338504.0	-34382.0
177	FG1506.ZCE	20150306	942.0	942.0	948.0	956.0	940.0	942.0	949.0	0.0	7.0	189534.0	359558.34	336582.0	-1922.0
178	FG1506.ZCE	20150309	934.0	949.0	936.0	939.0	920.0	934.0	933.0	-15.0	-16.0	224194.0	418250.65	304550.0	-32032.0
179	FG1506.ZCE	20150310	923.0	933.0	935.0	940.0	922.0	923.0	928.0	-10.0	-5.0	159006.0	295221.56	288574.0	-15976.0
180	FG1506.ZCE	20150311	918.0	928.0	920.0	928.0	916.0	918.0	922.0	-10.0	-6.0	131348.0	242282.5	289342.0	768.0
181	FG1506.ZCE	20150312	926.0	922.0	917.0	928.0	915.0	926.0	923.0	4.0	1.0	158758.0	293039.86	285254.0	-4088.0
182	FG1506.ZCE	20150313	919.0	923.0	926.0	930.0	918.0	919.0	924.0	-4.0	1.0	114848.0	212293.9	288350.0	3096.0
183	FG1506.ZCE	20150316	925.0	924.0	915.0	927.0	912.0	925.0	922.0	1.0	-2.0	134844.0	248659.11	284930.0	-3420.0
184	FG1506.ZCE	20150317	927.0	922.0	925.0	936.0	922.0	927.0	931.0	5.0	9.0	192988.0	359246.92	268572.0	-16358.0
185	FG1506.ZCE	20150318	924.0	931.0	926.0	930.0	920.0	924.0	924.0	-7.0	-7.0	141866.0	262250.29	256330.0	-12242.0
186	FG1506.ZCE	20150319	943.0	924.0	929.0	946.0	928.0	943.0	938.0	19.0	14.0	252966.0	474698.44	259362.0	3032.0
187	FG1506.ZCE	20150320	951.0	938.0	944.0	953.0	942.0	951.0	948.0	13.0	10.0	256368.0	486219.26	278862.0	19500.0
188	FG1506.ZCE	20150323	956.0	948.0	955.0	961.0	949.0	956.0	955.0	8.0	7.0	190778.0	364354.17	273224.0	-5638.0
189	FG1506.ZCE	20150324	952.0	955.0	962.0	969.0	950.0	952.0	958.0	-3.0	3.0	209950.0	402081.92	264482.0	-8742.0
190	FG1506.ZCE	20150325	943.0	958.0	951.0	955.0	943.0	943.0	949.0	-15.0	-9.0	138748.0	263374.22	257048.0	-7434.0
191	FG1506.ZCE	20150326	956.0	949.0	945.0	957.0	940.0	956.0	950.0	7.0	1.0	186856.0	355028.82	262898.0	5850.0
192	FG1506.ZCE	20150327	949.0	950.0	955.0	955.0	940.0	949.0	946.0	-1.0	-4.0	189856.0	359314.32	247614.0	-15284.0
193	FG1506.ZCE	20150330	982.0	946.0	948.0	984.0	946.0	982.0	971.0	36.0	25.0	687290.0	1335369.56	312472.0	64858.0
194	FG1506.ZCE	20150331	948.0	971.0	981.0	985.0	947.0	948.0	966.0	-23.0	-5.0	473654.0	914828.74	242830.0	-69642.0
195	FG1506.ZCE	20150401	942.0	966.0	942.0	954.0	937.0	942.0	946.0	-24.0	-20.0	246230.0	465791.64	230326.0	-12504.0
196	FG1506.ZCE	20150402	916.0	946.0	947.0	951.0	915.0	916.0	932.0	-30.0	-14.0	344634.0	642109.83	228320.0	-2006.0
197	FG1506.ZCE	20150403	924.0	932.0	916.0	926.0	910.0	924.0	919.0	-8.0	-13.0	242412.0	445553.47	220514.0	-7806.0
198	FG1506.ZCE	20150407	920.0	919.0	925.0	932.0	920.0	920.0	927.0	1.0	8.0	156286.0	289686.26	174742.0	-45772.0
199	FG1506.ZCE	20150408	915.0	927.0	922.0	922.0	896.0	915.0	910.0	-12.0	-17.0	239100.0	435153.88	139710.0	-35032.0
200	FG1506.ZCE	20150409	903.0	910.0	911.0	915.0	901.0	903.0	910.0	-7.0	0.0	95502.0	173719.52	110468.0	-29242.0
201	FG1506.ZCE	20150410	892.0	910.0	900.0	904.0	890.0	892.0	898.0	-18.0	-12.0	76088.0	136582.45	105200.0	-5268.0
202	FG1506.ZCE	20150413	920.0	898.0	899.0	921.0	896.0	920.0	909.0	22.0	11.0	65802.0	119681.02	89992.0	-15208.0
203	FG1506.ZCE	20150414	919.0	909.0	916.0	925.0	914.0	919.0	920.0	10.0	11.0	48872.0	89944.91	76302.0	-13690.0
204	FG1506.ZCE	20150415	922.0	920.0	919.0	929.0	919.0	922.0	924.0	2.0	4.0	32290.0	59663.58	72664.0	-3638.0
205	FG1506.ZCE	20150416	914.0	924.0	925.0	930.0	910.0	914.0	921.0	-10.0	-3.0	39568.0	72908.71	65906.0	-6758.0
206	FG1506.ZCE	20150417	919.0	921.0	915.0	922.0	910.0	919.0	918.0	-2.0	-3.0	19168.0	35199.32	62230.0	-3676.0
207	FG1506.ZCE	20150420	910.0	918.0	926.0	928.0	909.0	910.0	917.0	-8.0	-1.0	23032.0	42234.37	58228.0	-4002.0
208	FG1506.ZCE	20150421	924.0	917.0	908.0	927.0	906.0	924.0	919.0	7.0	2.0	22990.0	42276.39	54406.0	-3822.0
209	FG1506.ZCE	20150422	933.0	919.0	926.0	936.0	922.0	933.0	929.0	14.0	10.0	30156.0	56055.38	50332.0	-4074.0
210	FG1506.ZCE	20150423	929.0	929.0	931.0	940.0	927.0	929.0	933.0	0.0	4.0	18370.0	34282.82	48914.0	-1418.0
211	FG1506.ZCE	20150424	937.0	933.0	934.0	942.0	928.0	937.0	935.0	4.0	2.0	29950.0	56035.27	45218.0	-3696.0
212	FG1506.ZCE	20150427	948.0	935.0	940.0	950.0	935.0	948.0	943.0	13.0	8.0	27702.0	52237.78	47662.0	2444.0
213	FG1506.ZCE	20150428	937.0	943.0	950.0	951.0	931.0	937.0	939.0	-6.0	-4.0	15340.0	28819.78	46168.0	-1494.0
214	FG1506.ZCE	20150429	922.0	939.0	930.0	936.0	916.0	922.0	925.0	-17.0	-14.0	18982.0	35109.62	44492.0	-1676.0
215	FG1506.ZCE	20150430	923.0	925.0	926.0	933.0	922.0	923.0	926.0	-2.0	1.0	15660.0	28988.53	40256.0	-4236.0
216	FG1506.ZCE	20150504	936.0	926.0	927.0	936.0	923.0	936.0	930.0	10.0	4.0	10200.0	18976.56	39964.0	-292.0
217	FG1506.ZCE	20150505	936.0	930.0	936.0	946.0	930.0	936.0	938.0	6.0	8.0	14806.0	27766.61	39816.0	-148.0
218	FG1506.ZCE	20150506	938.0	938.0	940.0	942.0	930.0	938.0	936.0	0.0	-2.0	8494.0	15907.75	38536.0	-1280.0
219	FG1506.ZCE	20150507	937.0	936.0	931.0	939.0	925.0	937.0	932.0	1.0	-4.0	11918.0	22223.06	31300.0	-7236.0
220	FG1506.ZCE	20150508	946.0	932.0	933.0	950.0	931.0	946.0	942.0	14.0	10.0	17342.0	32679.56	25656.0	-5644.0
221	FG1506.ZCE	20150511	935.0	942.0	948.0	950.0	935.0	935.0	939.0	-7.0	-3.0	10918.0	20509.53	23542.0	-2114.0
222	FG1506.ZCE	20150512	929.0	939.0	932.0	935.0	929.0	929.0	932.0	-10.0	-7.0	6360.0	11854.92	21980.0	-1562.0
223	FG1506.ZCE	20150513	925.0	932.0	930.0	932.0	920.0	925.0	926.0	-7.0	-6.0	5930.0	10980.24	19440.0	-2540.0
224	FG1506.ZCE	20150514	930.0	926.0	922.0	930.0	916.0	930.0	922.0	4.0	-4.0	8710.0	16065.95	17202.0	-2238.0
225	FG1506.ZCE	20150515	936.0	922.0	928.0	941.0	924.0	936.0	933.0	14.0	11.0	7428.0	13857.26	17544.0	342.0
226	FG1506.ZCE	20150518	929.0	933.0	937.0	943.0	927.0	929.0	936.0	-4.0	3.0	6026.0	11275.16	14408.0	-3136.0
227	FG1506.ZCE	20150519	924.0	936.0	928.0	930.0	922.0	924.0	926.0	-12.0	-10.0	1878.0	3478.25	13694.0	-714.0
228	FG1506.ZCE	20150520	913.0	926.0	921.0	921.0	904.0	913.0	913.0	-13.0	-13.0	6074.0	11092.53	11002.0	-2692.0
229	FG1506.ZCE	20150521	910.0	913.0	915.0	918.0	910.0	910.0	915.0	-3.0	2.0	2028.0	3709.6	10550.0	-452.0
230	FG1506.ZCE	20150522	910.0	915.0	913.0	927.0	909.0	910.0	917.0	-5.0	2.0	5982.0	10976.32	9288.0	-1262.0
231	FG1506.ZCE	20150525	910.0	917.0	910.0	914.0	906.0	910.0	909.0	-7.0	-8.0	1666.0	3029.43	8532.0	-756.0
232	FG1506.ZCE	20150526	907.0	909.0	913.0	919.0	907.0	907.0	914.0	-2.0	5.0	2900.0	5303.25	7480.0	-1052.0
233	FG1506.ZCE	20150527	910.0	914.0	909.0	912.0	907.0	910.0	910.0	-4.0	-4.0	2358.0	4291.82	6154.0	-1326.0
234	FG1506.ZCE	20150528	915.0	910.0	912.0	916.0	901.0	915.0	909.0	5.0	-1.0	2638.0	4795.22	5296.0	-858.0
235	FG1506.ZCE	20150529	913.0	909.0	918.0	931.0	891.0	913.0	913.0	4.0	4.0	6890.0	12580.02	1664.0	-3632.0
236	FG1506.ZCE	20150601	913.0	913.0	917.0	925.0	911.0	913.0	918.0	0.0	5.0	764.0	1402.39	1166.0	-498.0
237	FG1506.ZCE	20150602	912.0	918.0	916.0	916.0	912.0	912.0	915.0	-6.0	-3.0	148.0	270.7	1106.0	-60.0
238	FG1506.ZCE	20150603	934.0	915.0	930.0	934.0	930.0	934.0	933.0	19.0	18.0	56.0	104.45	1050.0	-56.0
239	FG1506.ZCE	20150604	921.0	933.0	921.0	921.0	921.0	921.0	921.0	-12.0	-12.0	248.0	456.82	1050.0	0.0
240	FG1506.ZCE	20150605	930.0	921.0	930.0	930.0	930.0	930.0	930.0	9.0	9.0	20.0	37.2	1030.0	-20.0
241	FG1506.ZCE	20150608	910.0	930.0	900.0	910.0	896.0	910.0	906.0	-20.0	-24.0	176.0	318.74	976.0	-54.0
242	FG1506.ZCE	20150609	914.0	906.0	913.0	914.0	913.0	914.0	913.0	8.0	7.0	190.0	347.02	786.0	-190.0
243	FG1506.ZCE	20150610	915.0	913.0	911.0	915.0	911.0	915.0	914.0	2.0	1.0	52.0	95.07	734.0	-52.0
244	FG1506.ZCE	20150611	927.0	914.0	912.0	927.0	912.0	927.0	922.0	13.0	8.0	6.0	11.06	728.0	-6.0
245	FG1506.ZCE	20150612		922.0					922.0		0.0	0.0	0.0	0.0	-728.0