finance-talk/data/FG/FG1511.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	FG1511.ZCE	20141117		879.0					879.0		0.0	0.0	0.0	0.0	0.0
3	FG1511.ZCE	20141118	873.0	879.0	879.0	879.0	873.0	873.0	876.0	-6.0	-3.0	4.0	7.01	4.0	4.0
4	FG1511.ZCE	20141119		876.0					876.0		0.0	0.0	0.0	4.0	0.0
5	FG1511.ZCE	20141120		876.0					880.0		4.0	0.0	0.0	4.0	0.0
6	FG1511.ZCE	20141121		880.0					880.0		0.0	0.0	0.0	4.0	0.0
7	FG1511.ZCE	20141124	879.0	880.0	855.0	879.0	855.0	879.0	867.0	-1.0	-13.0	8.0	13.87	4.0	0.0
8	FG1511.ZCE	20141125		867.0					867.0		0.0	0.0	0.0	4.0	0.0
9	FG1511.ZCE	20141126		867.0					867.0		0.0	0.0	0.0	4.0	0.0
10	FG1511.ZCE	20141127		867.0					867.0		0.0	0.0	0.0	4.0	0.0
11	FG1511.ZCE	20141128		867.0					867.0		0.0	0.0	0.0	4.0	0.0
12	FG1511.ZCE	20141201		867.0					867.0		0.0	0.0	0.0	4.0	0.0
13	FG1511.ZCE	20141202	859.0	867.0	867.0	882.0	849.0	859.0	861.0	-8.0	-6.0	28.0	48.21	8.0	4.0
14	FG1511.ZCE	20141203	857.0	861.0	843.0	875.0	843.0	857.0	862.0	-4.0	1.0	20.0	34.49	8.0	0.0
15	FG1511.ZCE	20141204	855.0	862.0	876.0	876.0	855.0	855.0	866.0	-7.0	4.0	80.0	138.48	8.0	0.0
16	FG1511.ZCE	20141205		866.0					866.0		0.0	0.0	0.0	8.0	0.0
17	FG1511.ZCE	20141208	880.0	866.0	886.0	886.0	880.0	880.0	881.0	14.0	15.0	10.0	17.62	18.0	10.0
18	FG1511.ZCE	20141209	863.0	881.0	863.0	863.0	863.0	863.0	863.0	-18.0	-18.0	2.0	3.45	16.0	-2.0
19	FG1511.ZCE	20141210		863.0					863.0		0.0	0.0	0.0	16.0	0.0
20	FG1511.ZCE	20141211		863.0					863.0		0.0	0.0	0.0	16.0	0.0
21	FG1511.ZCE	20141212		863.0					863.0		0.0	0.0	0.0	16.0	0.0
22	FG1511.ZCE	20141215	881.0	863.0	881.0	881.0	881.0	881.0	881.0	18.0	18.0	10.0	17.62	16.0	0.0
23	FG1511.ZCE	20141216	886.0	881.0	889.0	889.0	886.0	886.0	888.0	5.0	7.0	16.0	28.4	16.0	0.0
24	FG1511.ZCE	20141217		888.0					883.0		-5.0	0.0	0.0	16.0	0.0
25	FG1511.ZCE	20141218		883.0					883.0		0.0	0.0	0.0	16.0	0.0
26	FG1511.ZCE	20141219		883.0					883.0		0.0	0.0	0.0	16.0	0.0
27	FG1511.ZCE	20141222	867.0	883.0	867.0	867.0	867.0	867.0	867.0	-16.0	-16.0	4.0	6.94	12.0	-4.0
28	FG1511.ZCE	20141223		867.0					867.0		0.0	0.0	0.0	12.0	0.0
29	FG1511.ZCE	20141224	863.0	867.0	859.0	886.0	859.0	863.0	870.0	-4.0	3.0	32.0	55.7	14.0	2.0
30	FG1511.ZCE	20141225		870.0					870.0		0.0	0.0	0.0	14.0	0.0
31	FG1511.ZCE	20141226		870.0					874.0		4.0	0.0	0.0	14.0	0.0
32	FG1511.ZCE	20141229	898.0	874.0	898.0	898.0	898.0	898.0	898.0	24.0	24.0	2.0	3.59	14.0	0.0
33	FG1511.ZCE	20141230	934.0	898.0	934.0	934.0	932.0	934.0	934.0	36.0	36.0	12.0	22.41	10.0	-4.0
34	FG1511.ZCE	20141231	939.0	934.0	949.0	956.0	939.0	939.0	952.0	5.0	18.0	12.0	22.85	16.0	6.0
35	FG1511.ZCE	20150105		952.0					950.0		-2.0	0.0	0.0	16.0	0.0
36	FG1511.ZCE	20150106		950.0					950.0		0.0	0.0	0.0	16.0	0.0
37	FG1511.ZCE	20150107	950.0	950.0	929.0	950.0	929.0	950.0	936.0	0.0	-14.0	6.0	11.24	14.0	-2.0
38	FG1511.ZCE	20150108	941.0	936.0	964.0	964.0	941.0	941.0	953.0	5.0	17.0	4.0	7.62	16.0	2.0
39	FG1511.ZCE	20150109		953.0					953.0		0.0	0.0	0.0	16.0	0.0
40	FG1511.ZCE	20150112	938.0	953.0	938.0	938.0	938.0	938.0	938.0	-15.0	-15.0	2.0	3.75	16.0	0.0
41	FG1511.ZCE	20150113	931.0	938.0	929.0	931.0	920.0	931.0	927.0	-7.0	-11.0	6.0	11.12	18.0	2.0
42	FG1511.ZCE	20150114	912.0	927.0	912.0	912.0	912.0	912.0	912.0	-15.0	-15.0	4.0	7.3	18.0	0.0
43	FG1511.ZCE	20150115	936.0	912.0	936.0	936.0	936.0	936.0	936.0	24.0	24.0	2.0	3.74	16.0	-2.0
44	FG1511.ZCE	20150116		936.0					934.0		-2.0	0.0	0.0	16.0	0.0
45	FG1511.ZCE	20150119		934.0					949.0		15.0	0.0	0.0	16.0	0.0
46	FG1511.ZCE	20150120		949.0					954.0		5.0	0.0	0.0	16.0	0.0
47	FG1511.ZCE	20150121		954.0					944.0		-10.0	0.0	0.0	16.0	0.0
48	FG1511.ZCE	20150122	927.0	944.0	936.0	943.0	907.0	927.0	918.0	-17.0	-26.0	94.0	172.57	14.0	-2.0
49	FG1511.ZCE	20150123	902.0	918.0	895.0	924.0	890.0	902.0	908.0	-16.0	-10.0	90.0	163.38	14.0	0.0
50	FG1511.ZCE	20150126	908.0	908.0	883.0	912.0	883.0	908.0	901.0	0.0	-7.0	6.0	10.81	12.0	-2.0
51	FG1511.ZCE	20150127	896.0	901.0	904.0	904.0	892.0	896.0	898.0	-5.0	-3.0	10.0	17.97	10.0	-2.0
52	FG1511.ZCE	20150128	893.0	898.0	904.0	904.0	893.0	893.0	899.0	-5.0	1.0	8.0	14.38	10.0	0.0
53	FG1511.ZCE	20150129	923.0	899.0	873.0	923.0	873.0	923.0	890.0	24.0	-9.0	6.0	10.68	8.0	-2.0
54	FG1511.ZCE	20150130		890.0					890.0		0.0	0.0	0.0	8.0	0.0
55	FG1511.ZCE	20150202		890.0					890.0		0.0	0.0	0.0	8.0	0.0
56	FG1511.ZCE	20150203		890.0					907.0		17.0	0.0	0.0	8.0	0.0
57	FG1511.ZCE	20150204	930.0	907.0	896.0	943.0	896.0	930.0	918.0	23.0	11.0	16.0	29.39	8.0	0.0
58	FG1511.ZCE	20150205		918.0					918.0		0.0	0.0	0.0	8.0	0.0
59	FG1511.ZCE	20150206		918.0					922.0		4.0	0.0	0.0	8.0	0.0
60	FG1511.ZCE	20150209		922.0					928.0		6.0	0.0	0.0	8.0	0.0
61	FG1511.ZCE	20150210		928.0					928.0		0.0	0.0	0.0	8.0	0.0
62	FG1511.ZCE	20150211		928.0					936.0		8.0	0.0	0.0	8.0	0.0
63	FG1511.ZCE	20150212		936.0					933.0		-3.0	0.0	0.0	8.0	0.0
64	FG1511.ZCE	20150213		933.0					935.0		2.0	0.0	0.0	8.0	0.0
65	FG1511.ZCE	20150216		935.0					935.0		0.0	0.0	0.0	8.0	0.0
66	FG1511.ZCE	20150217		935.0					933.0		-2.0	0.0	0.0	8.0	0.0
67	FG1511.ZCE	20150225		933.0					933.0		0.0	0.0	0.0	8.0	0.0
68	FG1511.ZCE	20150226		933.0					946.0		13.0	0.0	0.0	8.0	0.0
69	FG1511.ZCE	20150227		946.0					951.0		5.0	0.0	0.0	8.0	0.0
70	FG1511.ZCE	20150302	959.0	951.0	942.0	959.0	942.0	959.0	951.0	8.0	0.0	4.0	7.6	8.0	0.0
71	FG1511.ZCE	20150303	950.0	951.0	950.0	950.0	950.0	950.0	950.0	-1.0	-1.0	2.0	3.8	8.0	0.0
72	FG1511.ZCE	20150304	955.0	950.0	921.0	955.0	921.0	955.0	938.0	5.0	-12.0	12.0	22.5	8.0	0.0
73	FG1511.ZCE	20150305		938.0					938.0		0.0	0.0	0.0	8.0	0.0
74	FG1511.ZCE	20150306		938.0					940.0		2.0	0.0	0.0	8.0	0.0
75	FG1511.ZCE	20150309	952.0	940.0	931.0	954.0	931.0	952.0	941.0	12.0	1.0	12.0	22.59	8.0	0.0
76	FG1511.ZCE	20150310		941.0					941.0		0.0	0.0	0.0	8.0	0.0
77	FG1511.ZCE	20150311		941.0					920.0		-21.0	0.0	0.0	8.0	0.0
78	FG1511.ZCE	20150312	936.0	920.0	905.0	936.0	905.0	936.0	921.0	16.0	1.0	4.0	7.36	8.0	0.0
79	FG1511.ZCE	20150313		921.0					922.0		1.0	0.0	0.0	8.0	0.0
80	FG1511.ZCE	20150316	939.0	922.0	908.0	939.0	908.0	939.0	924.0	17.0	2.0	4.0	7.39	8.0	0.0
81	FG1511.ZCE	20150317		924.0					924.0		0.0	0.0	0.0	8.0	0.0
82	FG1511.ZCE	20150318		924.0					924.0		0.0	0.0	0.0	8.0	0.0
83	FG1511.ZCE	20150319		924.0					938.0		14.0	0.0	0.0	8.0	0.0
84	FG1511.ZCE	20150320		938.0					939.0		1.0	0.0	0.0	8.0	0.0
85	FG1511.ZCE	20150323		939.0					946.0		7.0	0.0	0.0	8.0	0.0
86	FG1511.ZCE	20150324		946.0					946.0		0.0	0.0	0.0	8.0	0.0
87	FG1511.ZCE	20150325		946.0					946.0		0.0	0.0	0.0	8.0	0.0
88	FG1511.ZCE	20150326		946.0					946.0		0.0	0.0	0.0	8.0	0.0
89	FG1511.ZCE	20150327		946.0					942.0		-4.0	0.0	0.0	8.0	0.0
90	FG1511.ZCE	20150330	978.0	942.0	962.0	978.0	962.0	978.0	970.0	36.0	28.0	4.0	7.76	8.0	0.0
91	FG1511.ZCE	20150331		970.0					960.0		-10.0	0.0	0.0	8.0	0.0
92	FG1511.ZCE	20150401		960.0					947.0		-13.0	0.0	0.0	8.0	0.0
93	FG1511.ZCE	20150402		947.0					928.0		-19.0	0.0	0.0	8.0	0.0
94	FG1511.ZCE	20150403		928.0					920.0		-8.0	0.0	0.0	8.0	0.0
95	FG1511.ZCE	20150407		920.0					910.0		-10.0	0.0	0.0	8.0	0.0
96	FG1511.ZCE	20150408		910.0					890.0		-20.0	0.0	0.0	8.0	0.0
97	FG1511.ZCE	20150409		890.0					888.0		-2.0	0.0	0.0	8.0	0.0
98	FG1511.ZCE	20150410		888.0					884.0		-4.0	0.0	0.0	8.0	0.0
99	FG1511.ZCE	20150413		884.0					888.0		4.0	0.0	0.0	8.0	0.0
100	FG1511.ZCE	20150414		888.0					888.0		0.0	0.0	0.0	8.0	0.0
101	FG1511.ZCE	20150415	889.0	888.0	892.0	892.0	889.0	889.0	891.0	1.0	3.0	8.0	14.25	6.0	-2.0
102	FG1511.ZCE	20150416		891.0					900.0		9.0	0.0	0.0	6.0	0.0
103	FG1511.ZCE	20150417		900.0					888.0		-12.0	0.0	0.0	6.0	0.0
104	FG1511.ZCE	20150420		888.0					886.0		-2.0	0.0	0.0	6.0	0.0
105	FG1511.ZCE	20150421		886.0					886.0		0.0	0.0	0.0	6.0	0.0
106	FG1511.ZCE	20150422		886.0					887.0		1.0	0.0	0.0	6.0	0.0
107	FG1511.ZCE	20150423		887.0					887.0		0.0	0.0	0.0	6.0	0.0
108	FG1511.ZCE	20150424		887.0					903.0		16.0	0.0	0.0	6.0	0.0
109	FG1511.ZCE	20150427		903.0					927.0		24.0	0.0	0.0	6.0	0.0
110	FG1511.ZCE	20150428		927.0					927.0		0.0	0.0	0.0	6.0	0.0
111	FG1511.ZCE	20150429	925.0	927.0	932.0	932.0	925.0	925.0	929.0	-2.0	2.0	16.0	29.74	16.0	10.0
112	FG1511.ZCE	20150430		929.0					929.0		0.0	0.0	0.0	16.0	0.0
113	FG1511.ZCE	20150504		929.0					929.0		0.0	0.0	0.0	16.0	0.0
114	FG1511.ZCE	20150505		929.0					936.0		7.0	0.0	0.0	16.0	0.0
115	FG1511.ZCE	20150506	943.0	936.0	943.0	948.0	943.0	943.0	944.0	7.0	8.0	16.0	30.2	20.0	4.0
116	FG1511.ZCE	20150507		944.0					944.0		0.0	0.0	0.0	20.0	0.0
117	FG1511.ZCE	20150508		944.0					947.0		3.0	0.0	0.0	20.0	0.0
118	FG1511.ZCE	20150511		947.0					947.0		0.0	0.0	0.0	20.0	0.0
119	FG1511.ZCE	20150512		947.0					947.0		0.0	0.0	0.0	20.0	0.0
120	FG1511.ZCE	20150513		947.0					943.0		-4.0	0.0	0.0	20.0	0.0
121	FG1511.ZCE	20150514		943.0					943.0		0.0	0.0	0.0	20.0	0.0
122	FG1511.ZCE	20150515		943.0					943.0		0.0	0.0	0.0	20.0	0.0
123	FG1511.ZCE	20150518		943.0					943.0		0.0	0.0	0.0	20.0	0.0
124	FG1511.ZCE	20150519		943.0					942.0		-1.0	0.0	0.0	20.0	0.0
125	FG1511.ZCE	20150520	926.0	942.0	922.0	926.0	922.0	926.0	924.0	-16.0	-18.0	4.0	7.39	20.0	0.0
126	FG1511.ZCE	20150521		924.0					924.0		0.0	0.0	0.0	20.0	0.0
127	FG1511.ZCE	20150522	919.0	924.0	919.0	931.0	919.0	919.0	925.0	-5.0	1.0	14.0	25.89	22.0	2.0
128	FG1511.ZCE	20150525	919.0	925.0	928.0	929.0	919.0	919.0	924.0	-6.0	-1.0	142.0	262.43	82.0	60.0
129	FG1511.ZCE	20150526		924.0					924.0		0.0	0.0	0.0	82.0	0.0
130	FG1511.ZCE	20150527		924.0					924.0		0.0	0.0	0.0	82.0	0.0
131	FG1511.ZCE	20150528		924.0					936.0		12.0	0.0	0.0	82.0	0.0
132	FG1511.ZCE	20150529		936.0					942.0		6.0	0.0	0.0	82.0	0.0
133	FG1511.ZCE	20150601	949.0	942.0	949.0	949.0	949.0	949.0	949.0	7.0	7.0	2.0	3.8	82.0	0.0
134	FG1511.ZCE	20150602		949.0					958.0		9.0	0.0	0.0	82.0	0.0
135	FG1511.ZCE	20150603		958.0					958.0		0.0	0.0	0.0	82.0	0.0
136	FG1511.ZCE	20150604		958.0					958.0		0.0	0.0	0.0	82.0	0.0
137	FG1511.ZCE	20150605		958.0					958.0		0.0	0.0	0.0	82.0	0.0
138	FG1511.ZCE	20150608		958.0					955.0		-3.0	0.0	0.0	82.0	0.0
139	FG1511.ZCE	20150609	964.0	955.0	960.0	964.0	935.0	964.0	951.0	9.0	-4.0	8.0	15.22	82.0	0.0
140	FG1511.ZCE	20150610	961.0	951.0	962.0	962.0	961.0	961.0	962.0	10.0	11.0	4.0	7.69	82.0	0.0
141	FG1511.ZCE	20150611		962.0					962.0		0.0	0.0	0.0	82.0	0.0
142	FG1511.ZCE	20150612		962.0					962.0		0.0	0.0	0.0	82.0	0.0
143	FG1511.ZCE	20150615		962.0					962.0		0.0	0.0	0.0	82.0	0.0
144	FG1511.ZCE	20150616		962.0					960.0		-2.0	0.0	0.0	82.0	0.0
145	FG1511.ZCE	20150617	941.0	960.0	941.0	941.0	941.0	941.0	941.0	-19.0	-19.0	2.0	3.76	82.0	0.0
146	FG1511.ZCE	20150618		941.0					941.0		0.0	0.0	0.0	82.0	0.0
147	FG1511.ZCE	20150619		941.0					932.0		-9.0	0.0	0.0	82.0	0.0
148	FG1511.ZCE	20150623		932.0					932.0		0.0	0.0	0.0	82.0	0.0
149	FG1511.ZCE	20150624		932.0					933.0		1.0	0.0	0.0	82.0	0.0
150	FG1511.ZCE	20150625		933.0					933.0		0.0	0.0	0.0	82.0	0.0
151	FG1511.ZCE	20150626	928.0	933.0	930.0	930.0	928.0	928.0	929.0	-5.0	-4.0	20.0	37.17	82.0	0.0
152	FG1511.ZCE	20150629		929.0					929.0		0.0	0.0	0.0	82.0	0.0
153	FG1511.ZCE	20150630	919.0	929.0	920.0	920.0	919.0	919.0	919.0	-10.0	-10.0	20.0	36.77	78.0	-4.0
154	FG1511.ZCE	20150701	918.0	919.0	918.0	918.0	918.0	918.0	918.0	-1.0	-1.0	14.0	25.7	64.0	-14.0
155	FG1511.ZCE	20150702		918.0					918.0		0.0	0.0	0.0	64.0	0.0
156	FG1511.ZCE	20150703		918.0					920.0		2.0	0.0	0.0	64.0	0.0
157	FG1511.ZCE	20150706	907.0	920.0	910.0	910.0	899.0	907.0	905.0	-13.0	-15.0	10.0	18.1	64.0	0.0
158	FG1511.ZCE	20150707	884.0	905.0	876.0	889.0	876.0	884.0	882.0	-21.0	-23.0	8.0	14.1	64.0	0.0
159	FG1511.ZCE	20150708	846.0	882.0	867.0	867.0	846.0	846.0	853.0	-36.0	-29.0	40.0	68.22	52.0	-12.0
160	FG1511.ZCE	20150709	876.0	853.0	823.0	888.0	823.0	876.0	866.0	23.0	13.0	36.0	62.34	48.0	-4.0
161	FG1511.ZCE	20150710	893.0	866.0	901.0	901.0	879.0	893.0	895.0	27.0	29.0	18.0	32.22	46.0	-2.0
162	FG1511.ZCE	20150713	884.0	895.0	884.0	884.0	884.0	884.0	884.0	-11.0	-11.0	8.0	14.14	46.0	0.0
163	FG1511.ZCE	20150714		884.0					884.0		0.0	0.0	0.0	46.0	0.0
164	FG1511.ZCE	20150715		884.0					884.0		0.0	0.0	0.0	46.0	0.0
165	FG1511.ZCE	20150716	875.0	884.0	875.0	875.0	875.0	875.0	875.0	-9.0	-9.0	4.0	7.0	46.0	0.0
166	FG1511.ZCE	20150717	876.0	875.0	876.0	876.0	876.0	876.0	876.0	1.0	1.0	2.0	3.5	46.0	0.0
167	FG1511.ZCE	20150720	883.0	876.0	883.0	883.0	883.0	883.0	883.0	7.0	7.0	2.0	3.53	46.0	0.0
168	FG1511.ZCE	20150721	871.0	883.0	886.0	886.0	871.0	871.0	878.0	-12.0	-5.0	34.0	59.69	54.0	8.0
169	FG1511.ZCE	20150722	865.0	878.0	880.0	880.0	865.0	865.0	873.0	-13.0	-5.0	4.0	6.98	54.0	0.0
170	FG1511.ZCE	20150723	867.0	873.0	867.0	867.0	867.0	867.0	867.0	-6.0	-6.0	2.0	3.47	52.0	-2.0
171	FG1511.ZCE	20150724	855.0	867.0	855.0	855.0	855.0	855.0	855.0	-12.0	-12.0	18.0	30.78	36.0	-16.0
172	FG1511.ZCE	20150727	857.0	855.0	853.0	857.0	852.0	857.0	855.0	2.0	0.0	20.0	34.21	24.0	-12.0
173	FG1511.ZCE	20150728		855.0					858.0		3.0	0.0	0.0	24.0	0.0
174	FG1511.ZCE	20150729	875.0	858.0	875.0	875.0	875.0	875.0	875.0	17.0	17.0	4.0	7.0	22.0	-2.0
175	FG1511.ZCE	20150730	867.0	875.0	867.0	867.0	867.0	867.0	867.0	-8.0	-8.0	4.0	6.94	24.0	2.0
176	FG1511.ZCE	20150731	872.0	867.0	884.0	888.0	872.0	872.0	879.0	5.0	12.0	8.0	14.07	24.0	0.0
177	FG1511.ZCE	20150803	871.0	879.0	871.0	871.0	871.0	871.0	871.0	-8.0	-8.0	4.0	6.97	24.0	0.0
178	FG1511.ZCE	20150804		871.0					871.0		0.0	0.0	0.0	24.0	0.0
179	FG1511.ZCE	20150805		871.0					871.0		0.0	0.0	0.0	24.0	0.0
180	FG1511.ZCE	20150806	871.0	871.0	871.0	871.0	871.0	871.0	871.0	0.0	0.0	2.0	3.48	26.0	2.0
181	FG1511.ZCE	20150807		871.0					871.0		0.0	0.0	0.0	26.0	0.0
182	FG1511.ZCE	20150810		871.0					890.0		19.0	0.0	0.0	26.0	0.0
183	FG1511.ZCE	20150811	900.0	890.0	917.0	917.0	892.0	900.0	898.0	10.0	8.0	18.0	32.33	32.0	6.0
184	FG1511.ZCE	20150812		898.0					898.0		0.0	0.0	0.0	32.0	0.0
185	FG1511.ZCE	20150813	905.0	898.0	893.0	916.0	893.0	905.0	907.0	7.0	9.0	12.0	21.76	30.0	-2.0
186	FG1511.ZCE	20150814	907.0	907.0	913.0	913.0	898.0	907.0	905.0	0.0	-2.0	22.0	39.81	38.0	8.0
187	FG1511.ZCE	20150817		905.0					905.0		0.0	0.0	0.0	38.0	0.0
188	FG1511.ZCE	20150818		905.0					898.0		-7.0	0.0	0.0	38.0	0.0
189	FG1511.ZCE	20150819		898.0					898.0		0.0	0.0	0.0	38.0	0.0
190	FG1511.ZCE	20150820		898.0					898.0		0.0	0.0	0.0	38.0	0.0
191	FG1511.ZCE	20150821		898.0					898.0		0.0	0.0	0.0	38.0	0.0
192	FG1511.ZCE	20150824	868.0	898.0	867.0	881.0	862.0	868.0	869.0	-30.0	-29.0	10.0	17.38	34.0	-4.0
193	FG1511.ZCE	20150825		869.0					869.0		0.0	0.0	0.0	34.0	0.0
194	FG1511.ZCE	20150826		869.0					869.0		0.0	0.0	0.0	34.0	0.0
195	FG1511.ZCE	20150827	879.0	869.0	880.0	880.0	879.0	879.0	880.0	10.0	11.0	6.0	10.56	34.0	0.0
196	FG1511.ZCE	20150828	885.0	880.0	898.0	898.0	885.0	885.0	892.0	5.0	12.0	4.0	7.13	34.0	0.0
197	FG1511.ZCE	20150831	860.0	892.0	894.0	894.0	860.0	860.0	877.0	-32.0	-15.0	20.0	35.08	34.0	0.0
198	FG1511.ZCE	20150901	845.0	877.0	842.0	856.0	841.0	845.0	845.0	-32.0	-32.0	16.0	27.05	40.0	6.0
199	FG1511.ZCE	20150902		845.0					845.0		0.0	0.0	0.0	40.0	0.0
200	FG1511.ZCE	20150907		845.0					845.0		0.0	0.0	0.0	40.0	0.0
201	FG1511.ZCE	20150908		845.0					845.0		0.0	0.0	0.0	40.0	0.0
202	FG1511.ZCE	20150909		845.0					845.0		0.0	0.0	0.0	40.0	0.0
203	FG1511.ZCE	20150910	844.0	845.0	844.0	844.0	844.0	844.0	844.0	-1.0	-1.0	2.0	3.38	40.0	0.0
204	FG1511.ZCE	20150911		844.0					844.0		0.0	0.0	0.0	40.0	0.0
205	FG1511.ZCE	20150914		844.0					844.0		0.0	0.0	0.0	40.0	0.0
206	FG1511.ZCE	20150915		844.0					844.0		0.0	0.0	0.0	40.0	0.0
207	FG1511.ZCE	20150916		844.0					844.0		0.0	0.0	0.0	40.0	0.0
208	FG1511.ZCE	20150917		844.0					844.0		0.0	0.0	0.0	40.0	0.0
209	FG1511.ZCE	20150918		844.0					844.0		0.0	0.0	0.0	40.0	0.0
210	FG1511.ZCE	20150921		844.0					828.0		-16.0	0.0	0.0	40.0	0.0
211	FG1511.ZCE	20150922		828.0					818.0		-10.0	0.0	0.0	40.0	0.0
212	FG1511.ZCE	20150923		818.0					826.0		8.0	0.0	0.0	40.0	0.0
213	FG1511.ZCE	20150924		826.0					826.0		0.0	0.0	0.0	40.0	0.0
214	FG1511.ZCE	20150925	826.0	826.0	826.0	826.0	826.0	826.0	826.0	0.0	0.0	6.0	9.91	34.0	-6.0
215	FG1511.ZCE	20150928		826.0					842.0		16.0	0.0	0.0	34.0	0.0
216	FG1511.ZCE	20150929	830.0	842.0	840.0	840.0	830.0	830.0	835.0	-12.0	-7.0	14.0	23.38	38.0	4.0
217	FG1511.ZCE	20150930		835.0					835.0		0.0	0.0	0.0	38.0	0.0
218	FG1511.ZCE	20151008		835.0					835.0		0.0	0.0	0.0	38.0	0.0
219	FG1511.ZCE	20151009	840.0	835.0	840.0	840.0	840.0	840.0	840.0	5.0	5.0	2.0	3.36	38.0	0.0
220	FG1511.ZCE	20151012	847.0	840.0	847.0	847.0	847.0	847.0	847.0	7.0	7.0	4.0	6.78	38.0	0.0
221	FG1511.ZCE	20151013	848.0	847.0	843.0	848.0	843.0	848.0	845.0	1.0	-2.0	10.0	16.9	34.0	-4.0
222	FG1511.ZCE	20151014	870.0	845.0	846.0	870.0	846.0	870.0	866.0	25.0	21.0	32.0	55.39	8.0	-26.0
223	FG1511.ZCE	20151015		866.0					866.0		0.0	0.0	0.0	8.0	0.0
224	FG1511.ZCE	20151016	897.0	866.0	850.0	901.0	850.0	897.0	883.0	31.0	17.0	12.0	21.18	16.0	8.0
225	FG1511.ZCE	20151019	919.0	883.0	919.0	919.0	897.0	919.0	916.0	36.0	33.0	30.0	54.95	30.0	14.0
226	FG1511.ZCE	20151020	953.0	916.0	941.0	953.0	910.0	953.0	947.0	37.0	31.0	50.0	94.73	66.0	36.0
227	FG1511.ZCE	20151021	990.0	947.0	986.0	1008.0	986.0	990.0	997.0	43.0	50.0	18.0	35.91	70.0	4.0
228	FG1511.ZCE	20151022	1000.0	997.0	981.0	1029.0	979.0	1000.0	1001.0	3.0	4.0	22.0	44.04	66.0	-4.0
229	FG1511.ZCE	20151023	1029.0	1001.0	1001.0	1029.0	1001.0	1029.0	1017.0	28.0	16.0	14.0	28.48	68.0	2.0
230	FG1511.ZCE	20151026	1054.0	1017.0	1040.0	1054.0	1040.0	1054.0	1049.0	37.0	32.0	8.0	16.78	68.0	0.0
231	FG1511.ZCE	20151027	1040.0	1049.0	1014.0	1066.0	1014.0	1040.0	1028.0	-9.0	-21.0	18.0	37.02	66.0	-2.0
232	FG1511.ZCE	20151028	1036.0	1028.0	1005.0	1036.0	1005.0	1036.0	1017.0	8.0	-11.0	10.0	20.33	66.0	0.0
233	FG1511.ZCE	20151029	1058.0	1017.0	1036.0	1058.0	1036.0	1058.0	1051.0	41.0	34.0	6.0	12.61	64.0	-2.0
234	FG1511.ZCE	20151030	1118.0	1051.0	1107.0	1118.0	1071.0	1118.0	1106.0	67.0	55.0	116.0	256.64	30.0	-34.0
235	FG1511.ZCE	20151102	1124.0	1106.0	1119.0	1124.0	1119.0	1124.0	1122.0	18.0	16.0	6.0	13.47	24.0	-6.0
236	FG1511.ZCE	20151103	1117.0	1122.0	1110.0	1117.0	1110.0	1117.0	1115.0	-5.0	-7.0	6.0	13.38	24.0	0.0
237	FG1511.ZCE	20151104	1120.0	1115.0	1120.0	1120.0	1120.0	1120.0	1120.0	5.0	5.0	4.0	8.96	20.0	-4.0
238	FG1511.ZCE	20151105		1120.0					1120.0		0.0	0.0	0.0	20.0	0.0
239	FG1511.ZCE	20151106		1120.0					1120.0		0.0	0.0	0.0	20.0	0.0
240	FG1511.ZCE	20151109		1120.0					1120.0		0.0	0.0	0.0	20.0	0.0
241	FG1511.ZCE	20151110	1118.0	1120.0	1110.0	1118.0	1110.0	1118.0	1112.0	-2.0	-8.0	20.0	44.46	0.0	-20.0
242	FG1511.ZCE	20151111		1112.0					1112.0		0.0	0.0	0.0	0.0	0.0
243	FG1511.ZCE	20151112		1112.0					1112.0		0.0	0.0	0.0	0.0	0.0
244	FG1511.ZCE	20151113		1112.0					1112.0		0.0	0.0	0.0	0.0	0.0