finance-talk/data/FG/FG1509.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	FG1509.ZCE	20140916	878.0	876.0	881.0	881.0	867.0	878.0	874.0	2.0	-2.0	13104.0	22913.42	11042.0	11042.0
3	FG1509.ZCE	20140917	901.0	874.0	888.0	909.0	879.0	901.0	897.0	27.0	23.0	64860.0	116379.36	52188.0	41146.0
4	FG1509.ZCE	20140918	890.0	897.0	903.0	903.0	886.0	890.0	894.0	-7.0	-3.0	16842.0	30096.72	53678.0	1490.0
5	FG1509.ZCE	20140919	882.0	894.0	888.0	893.0	877.0	882.0	883.0	-12.0	-11.0	13308.0	23499.74	54272.0	594.0
6	FG1509.ZCE	20140922	865.0	883.0	881.0	883.0	854.0	865.0	868.0	-18.0	-15.0	30466.0	52907.76	62612.0	8340.0
7	FG1509.ZCE	20140923	897.0	868.0	867.0	901.0	866.0	897.0	887.0	29.0	19.0	25746.0	45690.8	60212.0	-2400.0
8	FG1509.ZCE	20140924	891.0	887.0	897.0	897.0	882.0	891.0	891.0	4.0	4.0	11892.0	21182.85	61256.0	1044.0
9	FG1509.ZCE	20140925	868.0	891.0	890.0	892.0	862.0	868.0	876.0	-23.0	-15.0	41558.0	72813.54	79444.0	18188.0
10	FG1509.ZCE	20140926	861.0	876.0	868.0	870.0	860.0	861.0	865.0	-15.0	-11.0	19144.0	33123.08	81500.0	2056.0
11	FG1509.ZCE	20140929	858.0	865.0	862.0	866.0	855.0	858.0	860.0	-7.0	-5.0	15382.0	26448.7	84876.0	3376.0
12	FG1509.ZCE	20140930	857.0	860.0	860.0	864.0	855.0	857.0	860.0	-3.0	0.0	9416.0	16191.91	86578.0	1702.0
13	FG1509.ZCE	20141008	841.0	860.0	864.0	865.0	840.0	841.0	851.0	-19.0	-9.0	14874.0	25309.44	92572.0	5994.0
14	FG1509.ZCE	20141009	853.0	851.0	842.0	855.0	840.0	853.0	847.0	2.0	-4.0	23384.0	39596.43	95908.0	3336.0
15	FG1509.ZCE	20141010	845.0	847.0	852.0	852.0	844.0	845.0	848.0	-2.0	1.0	11168.0	18937.72	99688.0	3780.0
16	FG1509.ZCE	20141013	852.0	848.0	846.0	864.0	845.0	852.0	856.0	4.0	8.0	27720.0	47459.68	103086.0	3398.0
17	FG1509.ZCE	20141014	860.0	856.0	851.0	862.0	846.0	860.0	855.0	4.0	-1.0	21440.0	36642.5	101288.0	-1798.0
18	FG1509.ZCE	20141015	861.0	855.0	858.0	868.0	857.0	861.0	862.0	6.0	7.0	13630.0	23510.06	100478.0	-810.0
19	FG1509.ZCE	20141016	854.0	862.0	860.0	862.0	852.0	854.0	857.0	-8.0	-5.0	16258.0	27871.12	102756.0	2278.0
20	FG1509.ZCE	20141017	849.0	857.0	856.0	859.0	845.0	849.0	851.0	-8.0	-6.0	20490.0	34856.79	107604.0	4848.0
21	FG1509.ZCE	20141020	846.0	851.0	851.0	853.0	843.0	846.0	847.0	-5.0	-4.0	15750.0	26687.0	112882.0	5278.0
22	FG1509.ZCE	20141021	851.0	847.0	846.0	853.0	843.0	851.0	849.0	4.0	2.0	10206.0	17334.61	111132.0	-1750.0
23	FG1509.ZCE	20141022	846.0	849.0	851.0	853.0	843.0	846.0	848.0	-3.0	-1.0	8036.0	13621.0	112958.0	1826.0
24	FG1509.ZCE	20141023	846.0	848.0	842.0	848.0	842.0	846.0	845.0	-2.0	-3.0	10770.0	18200.72	114806.0	1848.0
25	FG1509.ZCE	20141024	850.0	845.0	847.0	854.0	846.0	850.0	850.0	5.0	5.0	12254.0	20821.91	116362.0	1556.0
26	FG1509.ZCE	20141027	846.0	850.0	850.0	851.0	845.0	846.0	847.0	-4.0	-3.0	7400.0	12542.19	118222.0	1860.0
27	FG1509.ZCE	20141028	838.0	847.0	846.0	847.0	837.0	838.0	841.0	-9.0	-6.0	25432.0	42770.88	129826.0	11604.0
28	FG1509.ZCE	20141029	845.0	841.0	839.0	845.0	837.0	845.0	841.0	4.0	0.0	12968.0	21814.08	133138.0	3312.0
29	FG1509.ZCE	20141030	846.0	841.0	845.0	852.0	845.0	846.0	848.0	5.0	7.0	19994.0	33914.94	131462.0	-1676.0
30	FG1509.ZCE	20141031	850.0	848.0	845.0	851.0	844.0	850.0	849.0	2.0	1.0	14010.0	23776.0	130500.0	-962.0
31	FG1509.ZCE	20141103	855.0	849.0	850.0	856.0	849.0	855.0	853.0	6.0	4.0	14052.0	23981.61	129312.0	-1188.0
32	FG1509.ZCE	20141104	845.0	853.0	854.0	854.0	842.0	845.0	848.0	-8.0	-5.0	15924.0	26998.57	128234.0	-1078.0
33	FG1509.ZCE	20141105	832.0	848.0	843.0	846.0	830.0	832.0	839.0	-16.0	-9.0	18008.0	30205.6	136924.0	8690.0
34	FG1509.ZCE	20141106	842.0	839.0	831.0	845.0	830.0	842.0	838.0	3.0	-1.0	18988.0	31824.59	137084.0	160.0
35	FG1509.ZCE	20141107	850.0	838.0	844.0	852.0	838.0	850.0	845.0	12.0	7.0	23444.0	39607.97	139092.0	2008.0
36	FG1509.ZCE	20141110	850.0	845.0	852.0	856.0	849.0	850.0	853.0	5.0	8.0	25948.0	44250.84	143752.0	4660.0
37	FG1509.ZCE	20141111	851.0	853.0	848.0	854.0	846.0	851.0	850.0	-2.0	-3.0	17594.0	29901.15	142128.0	-1624.0
38	FG1509.ZCE	20141112	869.0	850.0	853.0	882.0	853.0	869.0	870.0	19.0	20.0	73716.0	128233.89	128992.0	-13136.0
39	FG1509.ZCE	20141113	868.0	870.0	870.0	871.0	862.0	868.0	867.0	-2.0	-3.0	17640.0	30596.97	128112.0	-880.0
40	FG1509.ZCE	20141114	877.0	867.0	866.0	888.0	864.0	877.0	879.0	10.0	12.0	46938.0	82471.82	119170.0	-8942.0
41	FG1509.ZCE	20141117	869.0	879.0	881.0	883.0	867.0	869.0	874.0	-10.0	-5.0	25216.0	44098.45	123558.0	4388.0
42	FG1509.ZCE	20141118	859.0	874.0	870.0	871.0	847.0	859.0	858.0	-15.0	-16.0	37846.0	64918.28	124266.0	708.0
43	FG1509.ZCE	20141119	867.0	858.0	860.0	869.0	854.0	867.0	861.0	9.0	3.0	21896.0	37713.65	123188.0	-1078.0
44	FG1509.ZCE	20141120	858.0	861.0	867.0	870.0	858.0	858.0	864.0	-3.0	3.0	21986.0	38011.63	124562.0	1374.0
45	FG1509.ZCE	20141121	849.0	864.0	857.0	858.0	844.0	849.0	854.0	-15.0	-10.0	33374.0	56987.18	126870.0	2308.0
46	FG1509.ZCE	20141124	841.0	854.0	854.0	856.0	841.0	841.0	850.0	-13.0	-4.0	29888.0	50793.41	130610.0	3740.0
47	FG1509.ZCE	20141125	850.0	850.0	841.0	851.0	838.0	850.0	845.0	0.0	-5.0	28990.0	48977.41	131172.0	562.0
48	FG1509.ZCE	20141126	850.0	845.0	849.0	851.0	844.0	850.0	848.0	5.0	3.0	11716.0	19875.86	130888.0	-284.0
49	FG1509.ZCE	20141127	861.0	848.0	850.0	863.0	848.0	861.0	855.0	13.0	7.0	21972.0	37551.23	126684.0	-4204.0
50	FG1509.ZCE	20141128	861.0	855.0	855.0	867.0	855.0	861.0	862.0	6.0	7.0	32148.0	55409.24	124224.0	-2460.0
51	FG1509.ZCE	20141201	847.0	862.0	853.0	858.0	835.0	847.0	851.0	-15.0	-11.0	53800.0	91544.74	126300.0	2076.0
52	FG1509.ZCE	20141202	862.0	851.0	858.0	872.0	855.0	862.0	863.0	11.0	12.0	29112.0	50251.37	122418.0	-3882.0
53	FG1509.ZCE	20141203	865.0	863.0	861.0	868.0	859.0	865.0	864.0	2.0	1.0	22682.0	39173.48	121298.0	-1120.0
54	FG1509.ZCE	20141204	864.0	864.0	868.0	875.0	863.0	864.0	868.0	0.0	4.0	33990.0	59015.92	121136.0	-162.0
55	FG1509.ZCE	20141205	867.0	868.0	864.0	868.0	853.0	867.0	862.0	-1.0	-6.0	27688.0	47719.31	118902.0	-2234.0
56	FG1509.ZCE	20141208	866.0	862.0	867.0	871.0	864.0	866.0	868.0	4.0	6.0	17556.0	30471.9	120134.0	1232.0
57	FG1509.ZCE	20141209	873.0	868.0	863.0	874.0	861.0	873.0	868.0	5.0	0.0	37888.0	65741.96	114654.0	-5480.0
58	FG1509.ZCE	20141210	875.0	868.0	877.0	879.0	869.0	875.0	874.0	7.0	6.0	23066.0	40318.63	112716.0	-1938.0
59	FG1509.ZCE	20141211	875.0	874.0	871.0	891.0	870.0	875.0	881.0	1.0	7.0	44096.0	77736.46	112868.0	152.0
60	FG1509.ZCE	20141212	889.0	881.0	877.0	889.0	873.0	889.0	884.0	8.0	3.0	47838.0	84534.68	108406.0	-4462.0
61	FG1509.ZCE	20141215	898.0	884.0	891.0	901.0	884.0	898.0	893.0	14.0	9.0	40372.0	72110.75	110282.0	1876.0
62	FG1509.ZCE	20141216	892.0	893.0	895.0	897.0	882.0	892.0	890.0	-1.0	-3.0	29408.0	52345.67	106710.0	-3572.0
63	FG1509.ZCE	20141217	884.0	890.0	891.0	892.0	880.0	884.0	886.0	-6.0	-4.0	24172.0	42851.42	109082.0	2372.0
64	FG1509.ZCE	20141218	884.0	886.0	888.0	889.0	880.0	884.0	884.0	-2.0	-2.0	16976.0	30022.25	109506.0	424.0
65	FG1509.ZCE	20141219	890.0	884.0	884.0	892.0	882.0	890.0	887.0	6.0	3.0	17708.0	31406.33	108730.0	-776.0
66	FG1509.ZCE	20141222	880.0	887.0	893.0	895.0	880.0	880.0	888.0	-7.0	1.0	22698.0	40301.68	111270.0	2540.0
67	FG1509.ZCE	20141223	880.0	888.0	879.0	881.0	873.0	880.0	877.0	-8.0	-11.0	19016.0	33362.07	109122.0	-2148.0
68	FG1509.ZCE	20141224	895.0	877.0	882.0	896.0	880.0	895.0	889.0	18.0	12.0	28156.0	50060.24	102120.0	-7002.0
69	FG1509.ZCE	20141225	896.0	889.0	897.0	899.0	890.0	896.0	894.0	7.0	5.0	20100.0	35939.81	102560.0	440.0
70	FG1509.ZCE	20141226	896.0	894.0	895.0	900.0	893.0	896.0	896.0	2.0	2.0	13024.0	23346.43	104628.0	2068.0
71	FG1509.ZCE	20141229	932.0	896.0	897.0	932.0	889.0	932.0	913.0	36.0	17.0	80700.0	147350.31	126788.0	22160.0
72	FG1509.ZCE	20141230	950.0	913.0	936.0	950.0	935.0	950.0	946.0	37.0	33.0	31980.0	60483.27	126202.0	-586.0
73	FG1509.ZCE	20141231	940.0	946.0	963.0	964.0	937.0	940.0	947.0	-6.0	1.0	61188.0	115914.4	118200.0	-8002.0
74	FG1509.ZCE	20150105	941.0	947.0	934.0	952.0	931.0	941.0	943.0	-6.0	-4.0	52204.0	98467.7	125192.0	6992.0
75	FG1509.ZCE	20150106	943.0	943.0	956.0	969.0	942.0	943.0	955.0	0.0	12.0	92832.0	177243.48	137732.0	12540.0
76	FG1509.ZCE	20150107	941.0	955.0	940.0	944.0	935.0	941.0	939.0	-14.0	-16.0	32140.0	60349.31	138210.0	478.0
77	FG1509.ZCE	20150108	934.0	939.0	941.0	950.0	933.0	934.0	942.0	-5.0	3.0	33700.0	63519.61	135452.0	-2758.0
78	FG1509.ZCE	20150109	936.0	942.0	931.0	940.0	926.0	936.0	934.0	-6.0	-8.0	26604.0	49686.84	132554.0	-2898.0
79	FG1509.ZCE	20150112	913.0	934.0	938.0	938.0	912.0	913.0	924.0	-21.0	-10.0	34918.0	64513.12	129022.0	-3532.0
80	FG1509.ZCE	20150113	917.0	924.0	910.0	919.0	908.0	917.0	915.0	-7.0	-9.0	23642.0	43282.66	128162.0	-860.0
81	FG1509.ZCE	20150114	920.0	915.0	918.0	924.0	895.0	920.0	913.0	5.0	-2.0	44448.0	81136.58	123174.0	-4988.0
82	FG1509.ZCE	20150115	921.0	913.0	924.0	925.0	913.0	921.0	919.0	8.0	6.0	32746.0	60207.46	129500.0	6326.0
83	FG1509.ZCE	20150116	908.0	919.0	919.0	921.0	906.0	908.0	913.0	-11.0	-6.0	34042.0	62144.41	127390.0	-2110.0
84	FG1509.ZCE	20150119	910.0	913.0	911.0	913.0	900.0	910.0	906.0	-3.0	-7.0	31876.0	57787.06	128058.0	668.0
85	FG1509.ZCE	20150120	906.0	906.0	907.0	916.0	905.0	906.0	911.0	0.0	5.0	17870.0	32555.92	130316.0	2258.0
86	FG1509.ZCE	20150121	908.0	911.0	905.0	915.0	902.0	908.0	909.0	-3.0	-2.0	25704.0	46719.88	126902.0	-3414.0
87	FG1509.ZCE	20150122	910.0	909.0	909.0	918.0	908.0	910.0	912.0	1.0	3.0	23640.0	43107.14	129322.0	2420.0
88	FG1509.ZCE	20150123	902.0	912.0	910.0	916.0	897.0	902.0	906.0	-10.0	-6.0	33254.0	60283.88	125794.0	-3528.0
89	FG1509.ZCE	20150126	895.0	906.0	899.0	903.0	889.0	895.0	897.0	-11.0	-9.0	41000.0	73514.05	126460.0	666.0
90	FG1509.ZCE	20150127	896.0	897.0	897.0	901.0	893.0	896.0	899.0	-1.0	2.0	17786.0	31967.15	125292.0	-1168.0
91	FG1509.ZCE	20150128	897.0	899.0	898.0	901.0	891.0	897.0	897.0	-2.0	-2.0	12542.0	22505.53	124852.0	-440.0
92	FG1509.ZCE	20150129	913.0	897.0	897.0	913.0	897.0	913.0	906.0	16.0	9.0	21800.0	39502.97	122242.0	-2610.0
93	FG1509.ZCE	20150130	907.0	906.0	913.0	913.0	905.0	907.0	909.0	1.0	3.0	14710.0	26729.07	123014.0	772.0
94	FG1509.ZCE	20150202	907.0	909.0	909.0	913.0	906.0	907.0	909.0	-2.0	0.0	15200.0	27631.94	122174.0	-840.0
95	FG1509.ZCE	20150203	918.0	909.0	909.0	921.0	908.0	918.0	915.0	9.0	6.0	27920.0	51115.25	124852.0	2678.0
96	FG1509.ZCE	20150204	917.0	915.0	923.0	930.0	917.0	917.0	924.0	2.0	9.0	52314.0	96683.6	139736.0	14884.0
97	FG1509.ZCE	20150205	914.0	924.0	918.0	922.0	912.0	914.0	916.0	-10.0	-8.0	26962.0	49415.69	141858.0	2122.0
98	FG1509.ZCE	20150206	923.0	916.0	917.0	923.0	916.0	923.0	920.0	7.0	4.0	18252.0	33581.67	145438.0	3580.0
99	FG1509.ZCE	20150209	926.0	920.0	923.0	930.0	922.0	926.0	926.0	6.0	6.0	28328.0	52463.98	145300.0	-138.0
100	FG1509.ZCE	20150210	934.0	926.0	929.0	935.0	927.0	934.0	931.0	8.0	5.0	24720.0	46018.0	145580.0	280.0
101	FG1509.ZCE	20150211	946.0	931.0	934.0	949.0	933.0	946.0	943.0	15.0	12.0	47572.0	89679.69	150174.0	4594.0
102	FG1509.ZCE	20150212	943.0	943.0	943.0	946.0	937.0	943.0	940.0	0.0	-3.0	16296.0	30642.78	148832.0	-1342.0
103	FG1509.ZCE	20150213	946.0	940.0	945.0	951.0	943.0	946.0	948.0	6.0	8.0	18884.0	35801.28	145208.0	-3624.0
104	FG1509.ZCE	20150216	946.0	948.0	948.0	949.0	937.0	946.0	943.0	-2.0	-5.0	25588.0	48243.21	145514.0	306.0
105	FG1509.ZCE	20150217	938.0	943.0	947.0	948.0	937.0	938.0	941.0	-5.0	-2.0	9978.0	18777.52	143090.0	-2424.0
106	FG1509.ZCE	20150225	938.0	941.0	934.0	939.0	932.0	938.0	935.0	-3.0	-6.0	13176.0	24649.7	144210.0	1120.0
107	FG1509.ZCE	20150226	959.0	935.0	942.0	960.0	940.0	959.0	951.0	24.0	16.0	63550.0	120850.36	160034.0	15824.0
108	FG1509.ZCE	20150227	960.0	951.0	958.0	964.0	953.0	960.0	958.0	9.0	7.0	38974.0	74674.22	164312.0	4278.0
109	FG1509.ZCE	20150302	947.0	958.0	962.0	965.0	927.0	947.0	948.0	-11.0	-10.0	54338.0	102984.94	162088.0	-2224.0
110	FG1509.ZCE	20150303	944.0	948.0	948.0	950.0	940.0	944.0	944.0	-4.0	-4.0	22592.0	42635.9	158812.0	-3276.0
111	FG1509.ZCE	20150304	946.0	944.0	947.0	958.0	944.0	946.0	951.0	2.0	7.0	38042.0	72367.29	159804.0	992.0
112	FG1509.ZCE	20150305	943.0	951.0	940.0	944.0	933.0	943.0	938.0	-8.0	-13.0	38064.0	71382.75	156968.0	-2836.0
113	FG1509.ZCE	20150306	935.0	938.0	944.0	951.0	934.0	935.0	944.0	-3.0	6.0	33884.0	63944.88	157030.0	62.0
114	FG1509.ZCE	20150309	932.0	944.0	931.0	935.0	917.0	932.0	929.0	-12.0	-15.0	48740.0	90586.48	155312.0	-1718.0
115	FG1509.ZCE	20150310	921.0	929.0	934.0	937.0	919.0	921.0	926.0	-8.0	-3.0	34754.0	64343.47	159276.0	3964.0
116	FG1509.ZCE	20150311	916.0	926.0	916.0	927.0	914.0	916.0	921.0	-10.0	-5.0	28530.0	52552.21	157586.0	-1690.0
117	FG1509.ZCE	20150312	926.0	921.0	917.0	927.0	915.0	926.0	922.0	5.0	1.0	36014.0	66445.8	158060.0	474.0
118	FG1509.ZCE	20150313	919.0	922.0	926.0	928.0	918.0	919.0	923.0	-3.0	1.0	26630.0	49184.02	162206.0	4146.0
119	FG1509.ZCE	20150316	926.0	923.0	914.0	927.0	911.0	926.0	921.0	3.0	-2.0	44432.0	81803.32	167400.0	5194.0
120	FG1509.ZCE	20150317	925.0	921.0	926.0	933.0	924.0	925.0	928.0	4.0	7.0	52068.0	96684.3	168574.0	1174.0
121	FG1509.ZCE	20150318	921.0	928.0	927.0	929.0	918.0	921.0	922.0	-7.0	-6.0	56174.0	103589.56	158456.0	-10118.0
122	FG1509.ZCE	20150319	941.0	922.0	926.0	944.0	926.0	941.0	936.0	19.0	14.0	68890.0	128909.38	150290.0	-8166.0
123	FG1509.ZCE	20150320	950.0	936.0	943.0	950.0	941.0	950.0	946.0	14.0	10.0	60114.0	113795.5	156316.0	6026.0
124	FG1509.ZCE	20150323	955.0	946.0	952.0	958.0	947.0	955.0	953.0	9.0	7.0	53234.0	101447.18	160792.0	4476.0
125	FG1509.ZCE	20150324	951.0	953.0	963.0	967.0	949.0	951.0	956.0	-2.0	3.0	71794.0	137320.17	156154.0	-4638.0
126	FG1509.ZCE	20150325	941.0	956.0	951.0	954.0	941.0	941.0	947.0	-15.0	-9.0	57118.0	108205.06	157086.0	932.0
127	FG1509.ZCE	20150326	952.0	947.0	944.0	953.0	938.0	952.0	946.0	5.0	-1.0	65516.0	123928.11	158360.0	1274.0
128	FG1509.ZCE	20150327	946.0	946.0	950.0	951.0	934.0	946.0	942.0	0.0	-4.0	71480.0	134631.08	157324.0	-1036.0
129	FG1509.ZCE	20150330	962.0	942.0	945.0	979.0	943.0	962.0	963.0	20.0	21.0	331252.0	638279.04	206402.0	49078.0
130	FG1509.ZCE	20150331	940.0	963.0	963.0	965.0	939.0	940.0	953.0	-23.0	-10.0	163922.0	312374.22	186108.0	-20294.0
131	FG1509.ZCE	20150401	938.0	953.0	935.0	949.0	930.0	938.0	941.0	-15.0	-12.0	161766.0	304347.93	165654.0	-20454.0
132	FG1509.ZCE	20150402	905.0	941.0	942.0	947.0	905.0	905.0	922.0	-36.0	-19.0	211904.0	390877.27	189108.0	23454.0
133	FG1509.ZCE	20150403	900.0	922.0	904.0	915.0	895.0	900.0	903.0	-22.0	-19.0	217982.0	393843.58	212692.0	23584.0
134	FG1509.ZCE	20150407	886.0	903.0	903.0	907.0	886.0	886.0	893.0	-17.0	-10.0	184866.0	330324.0	207164.0	-5528.0
135	FG1509.ZCE	20150408	876.0	893.0	885.0	887.0	857.0	876.0	869.0	-17.0	-24.0	429472.0	746377.34	238916.0	31752.0
136	FG1509.ZCE	20150409	870.0	869.0	872.0	879.0	866.0	870.0	873.0	1.0	4.0	205942.0	359414.43	245194.0	6278.0
137	FG1509.ZCE	20150410	861.0	873.0	866.0	873.0	859.0	861.0	867.0	-12.0	-6.0	166842.0	289209.8	258606.0	13412.0
138	FG1509.ZCE	20150413	893.0	867.0	866.0	899.0	863.0	893.0	881.0	26.0	14.0	325274.0	573364.56	237196.0	-21410.0
139	FG1509.ZCE	20150414	894.0	881.0	891.0	898.0	886.0	894.0	892.0	13.0	11.0	263636.0	470231.24	227540.0	-9656.0
140	FG1509.ZCE	20150415	896.0	892.0	893.0	908.0	889.0	896.0	899.0	4.0	7.0	283924.0	510386.4	217014.0	-10526.0
141	FG1509.ZCE	20150416	882.0	899.0	901.0	907.0	881.0	882.0	898.0	-17.0	-1.0	302730.0	543552.36	231802.0	14788.0
142	FG1509.ZCE	20150417	888.0	898.0	883.0	892.0	878.0	888.0	884.0	-10.0	-14.0	293054.0	518381.97	228582.0	-3220.0
143	FG1509.ZCE	20150420	875.0	884.0	895.0	900.0	875.0	875.0	887.0	-9.0	3.0	279166.0	495076.05	264928.0	36346.0
144	FG1509.ZCE	20150421	891.0	887.0	876.0	896.0	872.0	891.0	886.0	4.0	-1.0	351278.0	622754.97	232102.0	-32826.0
145	FG1509.ZCE	20150422	901.0	886.0	893.0	906.0	890.0	901.0	899.0	15.0	13.0	352946.0	634303.41	225632.0	-6470.0
146	FG1509.ZCE	20150423	904.0	899.0	901.0	913.0	900.0	904.0	906.0	5.0	7.0	343210.0	621927.07	230534.0	4902.0
147	FG1509.ZCE	20150424	928.0	906.0	914.0	929.0	913.0	928.0	922.0	22.0	16.0	584860.0	1078471.96	214270.0	-16264.0
148	FG1509.ZCE	20150427	943.0	922.0	941.0	950.0	928.0	943.0	939.0	21.0	17.0	516218.0	969669.43	217640.0	3370.0
149	FG1509.ZCE	20150428	937.0	939.0	944.0	948.0	931.0	937.0	938.0	-2.0	-1.0	305246.0	572593.39	212006.0	-5634.0
150	FG1509.ZCE	20150429	916.0	938.0	937.0	938.0	912.0	916.0	923.0	-22.0	-15.0	349166.0	644769.04	203598.0	-8408.0
151	FG1509.ZCE	20150430	923.0	923.0	923.0	929.0	918.0	923.0	924.0	0.0	1.0	243598.0	449979.79	197290.0	-6308.0
152	FG1509.ZCE	20150504	937.0	924.0	928.0	940.0	921.0	937.0	933.0	13.0	9.0	301744.0	562950.2	204100.0	6810.0
153	FG1509.ZCE	20150505	944.0	933.0	940.0	957.0	935.0	944.0	947.0	11.0	14.0	597532.0	1131180.17	222416.0	18316.0
154	FG1509.ZCE	20150506	945.0	947.0	949.0	953.0	938.0	945.0	945.0	-2.0	-2.0	368872.0	697525.15	230788.0	8372.0
155	FG1509.ZCE	20150507	937.0	945.0	937.0	942.0	932.0	937.0	936.0	-8.0	-9.0	241496.0	452294.95	212072.0	-18716.0
156	FG1509.ZCE	20150508	948.0	936.0	931.0	953.0	929.0	948.0	943.0	12.0	7.0	386978.0	729762.74	243768.0	31696.0
157	FG1509.ZCE	20150511	938.0	943.0	955.0	956.0	936.0	938.0	943.0	-5.0	0.0	351304.0	662565.63	252430.0	8662.0
158	FG1509.ZCE	20150512	931.0	943.0	933.0	939.0	930.0	931.0	934.0	-12.0	-9.0	197456.0	368990.56	235446.0	-16984.0
159	FG1509.ZCE	20150513	930.0	934.0	933.0	938.0	924.0	930.0	931.0	-4.0	-3.0	234180.0	435922.53	232234.0	-3212.0
160	FG1509.ZCE	20150514	934.0	931.0	923.0	934.0	915.0	934.0	924.0	3.0	-7.0	327580.0	605145.3	211124.0	-21110.0
161	FG1509.ZCE	20150515	943.0	924.0	934.0	950.0	928.0	943.0	941.0	19.0	17.0	522746.0	983455.04	264682.0	53558.0
162	FG1509.ZCE	20150518	933.0	941.0	944.0	949.0	930.0	933.0	938.0	-8.0	-3.0	342354.0	642022.48	255212.0	-9470.0
163	FG1509.ZCE	20150519	926.0	938.0	931.0	934.0	923.0	926.0	929.0	-12.0	-9.0	216200.0	401581.17	238088.0	-17124.0
164	FG1509.ZCE	20150520	909.0	929.0	919.0	920.0	900.0	909.0	911.0	-20.0	-18.0	371472.0	677177.52	240000.0	1912.0
165	FG1509.ZCE	20150521	915.0	911.0	912.0	924.0	911.0	915.0	918.0	4.0	7.0	231800.0	425658.57	216866.0	-23134.0
166	FG1509.ZCE	20150522	913.0	918.0	917.0	923.0	910.0	913.0	915.0	-5.0	-3.0	232578.0	425743.23	227514.0	10648.0
167	FG1509.ZCE	20150525	913.0	915.0	910.0	918.0	906.0	913.0	912.0	-2.0	-3.0	247812.0	452150.0	237806.0	10292.0
168	FG1509.ZCE	20150526	910.0	912.0	921.0	928.0	908.0	910.0	921.0	-2.0	9.0	326996.0	602150.82	223086.0	-14720.0
169	FG1509.ZCE	20150527	913.0	921.0	911.0	917.0	907.0	913.0	913.0	-8.0	-8.0	162586.0	296942.45	221014.0	-2072.0
170	FG1509.ZCE	20150528	937.0	913.0	916.0	939.0	912.0	937.0	923.0	24.0	10.0	416460.0	768755.37	230972.0	9958.0
171	FG1509.ZCE	20150529	943.0	923.0	939.0	945.0	932.0	943.0	940.0	20.0	17.0	425290.0	799345.09	230722.0	-250.0
172	FG1509.ZCE	20150601	943.0	940.0	947.0	950.0	935.0	943.0	942.0	3.0	2.0	299610.0	564478.52	220666.0	-10056.0
173	FG1509.ZCE	20150602	959.0	942.0	943.0	965.0	938.0	959.0	953.0	17.0	11.0	485870.0	925925.25	272960.0	52294.0
174	FG1509.ZCE	20150603	944.0	953.0	961.0	963.0	938.0	944.0	951.0	-9.0	-2.0	381928.0	726381.68	231144.0	-41816.0
175	FG1509.ZCE	20150604	951.0	951.0	943.0	958.0	938.0	951.0	949.0	0.0	-2.0	364136.0	691358.82	242078.0	10934.0
176	FG1509.ZCE	20150605	949.0	949.0	947.0	953.0	943.0	949.0	947.0	0.0	-2.0	198434.0	375971.4	226068.0	-16010.0
177	FG1509.ZCE	20150608	949.0	947.0	950.0	955.0	943.0	949.0	949.0	2.0	2.0	226646.0	430136.7	232066.0	5998.0
178	FG1509.ZCE	20150609	948.0	949.0	953.0	953.0	945.0	948.0	948.0	-1.0	-1.0	139930.0	265315.66	224286.0	-7780.0
179	FG1509.ZCE	20150610	951.0	948.0	951.0	954.0	945.0	951.0	950.0	3.0	2.0	178264.0	338694.34	226268.0	1982.0
180	FG1509.ZCE	20150611	959.0	950.0	951.0	970.0	949.0	959.0	961.0	9.0	11.0	443904.0	853063.83	268644.0	42376.0
181	FG1509.ZCE	20150612	950.0	961.0	961.0	961.0	943.0	950.0	951.0	-11.0	-10.0	262102.0	498350.76	226096.0	-42548.0
182	FG1509.ZCE	20150615	945.0	951.0	951.0	953.0	941.0	945.0	946.0	-6.0	-5.0	167778.0	317469.19	214524.0	-11572.0
183	FG1509.ZCE	20150616	934.0	946.0	943.0	949.0	930.0	934.0	940.0	-12.0	-6.0	257176.0	483674.38	192282.0	-22242.0
184	FG1509.ZCE	20150617	929.0	940.0	932.0	935.0	925.0	929.0	930.0	-11.0	-10.0	234094.0	435521.4	189490.0	-2792.0
185	FG1509.ZCE	20150618	930.0	930.0	930.0	938.0	928.0	930.0	933.0	0.0	3.0	172684.0	322350.11	174610.0	-14880.0
186	FG1509.ZCE	20150619	928.0	933.0	930.0	937.0	925.0	928.0	930.0	-5.0	-3.0	148558.0	276334.04	171066.0	-3544.0
187	FG1509.ZCE	20150623	929.0	930.0	928.0	933.0	927.0	929.0	930.0	-1.0	0.0	106142.0	197390.8	169332.0	-1734.0
188	FG1509.ZCE	20150624	933.0	930.0	929.0	934.0	923.0	933.0	929.0	3.0	-1.0	139418.0	259154.62	161458.0	-7874.0
189	FG1509.ZCE	20150625	925.0	929.0	934.0	935.0	925.0	925.0	930.0	-4.0	1.0	92616.0	172274.61	164662.0	3204.0
190	FG1509.ZCE	20150626	926.0	930.0	924.0	929.0	919.0	926.0	924.0	-4.0	-6.0	159954.0	295532.82	165378.0	716.0
191	FG1509.ZCE	20150629	928.0	924.0	926.0	931.0	924.0	928.0	927.0	4.0	3.0	93398.0	173211.54	158422.0	-6956.0
192	FG1509.ZCE	20150630	906.0	927.0	929.0	929.0	905.0	906.0	914.0	-21.0	-13.0	225122.0	411479.59	171630.0	13208.0
193	FG1509.ZCE	20150701	909.0	914.0	904.0	917.0	896.0	909.0	905.0	-5.0	-9.0	258666.0	468296.92	173788.0	2158.0
194	FG1509.ZCE	20150702	915.0	905.0	908.0	917.0	906.0	915.0	913.0	10.0	8.0	115824.0	211435.41	165302.0	-8486.0
195	FG1509.ZCE	20150703	914.0	913.0	915.0	920.0	910.0	914.0	915.0	1.0	2.0	97626.0	178632.05	159432.0	-5870.0
196	FG1509.ZCE	20150706	899.0	915.0	915.0	917.0	891.0	899.0	904.0	-16.0	-11.0	236334.0	427403.83	173322.0	13890.0
197	FG1509.ZCE	20150707	880.0	904.0	898.0	906.0	874.0	880.0	891.0	-24.0	-13.0	341802.0	609027.49	190124.0	16802.0
198	FG1509.ZCE	20150708	855.0	891.0	879.0	882.0	855.0	855.0	864.0	-36.0	-27.0	304238.0	525718.29	172302.0	-17822.0
199	FG1509.ZCE	20150709	890.0	864.0	834.0	912.0	803.0	890.0	869.0	26.0	5.0	607554.0	1056329.7	91532.0	-80770.0
200	FG1509.ZCE	20150710	884.0	869.0	892.0	901.0	881.0	884.0	891.0	15.0	22.0	291888.0	519950.81	102554.0	11022.0
201	FG1509.ZCE	20150713	879.0	891.0	882.0	889.0	874.0	879.0	882.0	-12.0	-9.0	166442.0	293444.85	108546.0	5992.0
202	FG1509.ZCE	20150714	876.0	882.0	880.0	887.0	875.0	876.0	881.0	-6.0	-1.0	116334.0	205095.63	109796.0	1250.0
203	FG1509.ZCE	20150715	876.0	881.0	877.0	885.0	871.0	876.0	877.0	-5.0	-4.0	138470.0	242824.39	110422.0	626.0
204	FG1509.ZCE	20150716	870.0	877.0	876.0	877.0	861.0	870.0	869.0	-7.0	-8.0	186226.0	323732.35	119940.0	9518.0
205	FG1509.ZCE	20150717	867.0	869.0	869.0	873.0	863.0	867.0	868.0	-2.0	-1.0	99298.0	172396.97	121116.0	1176.0
206	FG1509.ZCE	20150720	882.0	868.0	865.0	883.0	863.0	882.0	873.0	14.0	5.0	145390.0	253958.04	117098.0	-4018.0
207	FG1509.ZCE	20150721	879.0	873.0	880.0	883.0	873.0	879.0	877.0	6.0	4.0	104078.0	182647.15	112820.0	-4278.0
208	FG1509.ZCE	20150722	873.0	877.0	879.0	886.0	868.0	873.0	877.0	-4.0	0.0	116668.0	204688.5	113042.0	222.0
209	FG1509.ZCE	20150723	866.0	877.0	871.0	874.0	859.0	866.0	867.0	-11.0	-10.0	111382.0	193090.42	116008.0	2966.0
210	FG1509.ZCE	20150724	843.0	867.0	863.0	868.0	842.0	843.0	856.0	-24.0	-11.0	132860.0	227554.09	134120.0	18112.0
211	FG1509.ZCE	20150727	858.0	856.0	843.0	861.0	835.0	858.0	848.0	2.0	-8.0	234602.0	397712.71	125936.0	-8184.0
212	FG1509.ZCE	20150728	858.0	848.0	856.0	866.0	850.0	858.0	858.0	10.0	10.0	157598.0	270449.8	123888.0	-2048.0
213	FG1509.ZCE	20150729	871.0	858.0	860.0	875.0	858.0	871.0	867.0	13.0	9.0	141262.0	244985.06	112902.0	-10986.0
214	FG1509.ZCE	20150730	866.0	867.0	871.0	872.0	864.0	866.0	868.0	-1.0	1.0	112594.0	195350.7	116022.0	3120.0
215	FG1509.ZCE	20150731	876.0	868.0	866.0	880.0	861.0	876.0	871.0	8.0	3.0	135696.0	236431.57	103728.0	-12294.0
216	FG1509.ZCE	20150803	888.0	871.0	877.0	895.0	876.0	888.0	886.0	17.0	15.0	194280.0	344124.58	90348.0	-13380.0
217	FG1509.ZCE	20150804	894.0	886.0	887.0	897.0	881.0	894.0	888.0	8.0	2.0	116036.0	206060.0	83180.0	-7168.0
218	FG1509.ZCE	20150805	891.0	888.0	895.0	898.0	885.0	891.0	890.0	3.0	2.0	89242.0	158917.7	80488.0	-2692.0
219	FG1509.ZCE	20150806	889.0	890.0	890.0	895.0	882.0	889.0	888.0	-1.0	-2.0	67348.0	119662.13	78718.0	-1770.0
220	FG1509.ZCE	20150807	902.0	888.0	889.0	906.0	887.0	902.0	894.0	14.0	6.0	95536.0	170846.68	69646.0	-9072.0
221	FG1509.ZCE	20150810	906.0	894.0	900.0	908.0	897.0	906.0	905.0	12.0	11.0	61376.0	111068.84	56060.0	-13586.0
222	FG1509.ZCE	20150811	902.0	905.0	906.0	910.0	900.0	902.0	904.0	-3.0	-1.0	35424.0	64028.47	46090.0	-9970.0
223	FG1509.ZCE	20150812	907.0	904.0	900.0	908.0	894.0	907.0	902.0	3.0	-2.0	25424.0	45852.57	39732.0	-6358.0
224	FG1509.ZCE	20150813	902.0	902.0	907.0	908.0	898.0	902.0	903.0	0.0	1.0	15426.0	27851.74	34060.0	-5672.0
225	FG1509.ZCE	20150814	898.0	903.0	901.0	903.0	897.0	898.0	899.0	-5.0	-4.0	10060.0	18090.17	29542.0	-4518.0
226	FG1509.ZCE	20150817	886.0	899.0	898.0	903.0	886.0	886.0	897.0	-13.0	-2.0	13650.0	24490.47	21764.0	-7778.0
227	FG1509.ZCE	20150818	891.0	897.0	887.0	894.0	885.0	891.0	890.0	-6.0	-7.0	5412.0	9630.71	18354.0	-3410.0
228	FG1509.ZCE	20150819	893.0	890.0	892.0	895.0	887.0	893.0	891.0	3.0	1.0	6750.0	12025.38	14534.0	-3820.0
229	FG1509.ZCE	20150820	894.0	891.0	897.0	900.0	892.0	894.0	896.0	3.0	5.0	3416.0	6124.0	12876.0	-1658.0
230	FG1509.ZCE	20150821	897.0	896.0	899.0	902.0	894.0	897.0	899.0	1.0	3.0	3548.0	6382.1	11274.0	-1602.0
231	FG1509.ZCE	20150824	882.0	899.0	900.0	900.0	876.0	882.0	889.0	-17.0	-10.0	9074.0	16128.88	7870.0	-3404.0
232	FG1509.ZCE	20150825	892.0	889.0	875.0	899.0	875.0	892.0	893.0	3.0	4.0	5658.0	10105.36	6178.0	-1692.0
233	FG1509.ZCE	20150826	890.0	893.0	895.0	900.0	880.0	890.0	893.0	-3.0	0.0	2150.0	3841.42	5334.0	-844.0
234	FG1509.ZCE	20150827	895.0	893.0	890.0	900.0	890.0	895.0	895.0	2.0	2.0	2420.0	4330.03	3776.0	-1558.0
235	FG1509.ZCE	20150828	883.0	895.0	891.0	896.0	881.0	883.0	890.0	-12.0	-5.0	1980.0	3524.62	2486.0	-1290.0
236	FG1509.ZCE	20150831	854.0	890.0	880.0	880.0	854.0	854.0	861.0	-36.0	-29.0	2700.0	4647.65	976.0	-1510.0
237	FG1509.ZCE	20150901	831.0	861.0	832.0	846.0	804.0	831.0	823.0	-30.0	-38.0	744.0	1224.16	808.0	-168.0
238	FG1509.ZCE	20150902	839.0	823.0	830.0	839.0	826.0	839.0	829.0	16.0	6.0	12.0	19.89	808.0	0.0
239	FG1509.ZCE	20150907	848.0	829.0	848.0	848.0	848.0	848.0	848.0	19.0	19.0	50.0	84.8	758.0	-50.0
240	FG1509.ZCE	20150908	850.0	848.0	848.0	850.0	848.0	850.0	849.0	2.0	1.0	6.0	10.19	758.0	0.0
241	FG1509.ZCE	20150909	852.0	849.0	850.0	852.0	850.0	852.0	850.0	3.0	1.0	10.0	17.01	758.0	0.0
242	FG1509.ZCE	20150910	850.0	850.0	850.0	850.0	850.0	850.0	850.0	0.0	0.0	36.0	61.2	758.0	0.0
243	FG1509.ZCE	20150911		850.0					850.0		0.0	0.0	0.0	758.0	0.0
244	FG1509.ZCE	20150914	860.0	850.0	870.0	870.0	860.0	860.0	863.0	10.0	13.0	30.0	51.8	758.0	0.0
245	FG1509.ZCE	20150915	855.0	863.0	855.0	855.0	855.0	855.0	855.0	-8.0	-8.0	94.0	160.74	758.0	0.0
246	FG1509.ZCE	20150916	868.0	855.0	860.0	868.0	860.0	868.0	863.0	13.0	8.0	290.0	500.54	0.0	-758.0