finance-talk/data/FG/FG1507.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,
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,
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,
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,
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,
FG1507.ZCE,20140722,,930.0,,,,,925.0,,-5.0,0.0,0.0,20.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1507.ZCE,20150128,,892.0,,,,,892.0,,0.0,0.0,0.0,938.0,0.0,
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,
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,
FG1507.ZCE,20150202,,900.0,,,,,900.0,,0.0,0.0,0.0,930.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1507.ZCE,20150304,,934.0,,,,,936.0,,2.0,0.0,0.0,316.0,0.0,
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,
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,
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,
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,
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,
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,
FG1507.ZCE,20150313,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150316,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150317,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150318,,916.0,,,,,916.0,,0.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150319,,916.0,,,,,928.0,,12.0,0.0,0.0,306.0,0.0,
FG1507.ZCE,20150320,,928.0,,,,,939.0,,11.0,0.0,0.0,306.0,0.0,
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,
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,
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,
FG1507.ZCE,20150326,,937.0,,,,,942.0,,5.0,0.0,0.0,280.0,0.0,
FG1507.ZCE,20150327,,942.0,,,,,942.0,,0.0,0.0,0.0,280.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1507.ZCE,20150504,,907.0,,,,,919.0,,12.0,0.0,0.0,262.0,0.0,
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,
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,
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,
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,
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,
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,
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,
FG1507.ZCE,20150514,,934.0,,,,,934.0,,0.0,0.0,0.0,266.0,0.0,
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,
FG1507.ZCE,20150518,,922.0,,,,,922.0,,0.0,0.0,0.0,264.0,0.0,
FG1507.ZCE,20150519,,922.0,,,,,922.0,,0.0,0.0,0.0,264.0,0.0,
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,
FG1507.ZCE,20150521,,896.0,,,,,899.0,,3.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150522,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150525,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150526,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150527,,899.0,,,,,899.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150528,,899.0,,,,,910.0,,11.0,0.0,0.0,262.0,0.0,
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,
FG1507.ZCE,20150601,,926.0,,,,,926.0,,0.0,0.0,0.0,260.0,0.0,
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,
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,
FG1507.ZCE,20150604,,937.0,,,,,937.0,,0.0,0.0,0.0,260.0,0.0,
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,
FG1507.ZCE,20150608,,930.0,,,,,930.0,,0.0,0.0,0.0,264.0,0.0,
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,
FG1507.ZCE,20150610,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150611,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150612,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150615,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
FG1507.ZCE,20150616,,929.0,,,,,929.0,,0.0,0.0,0.0,262.0,0.0,
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,
FG1507.ZCE,20150618,,927.0,,,,,927.0,,0.0,0.0,0.0,262.0,0.0,
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,
FG1507.ZCE,20150623,,891.0,,,,,891.0,,0.0,0.0,0.0,260.0,0.0,
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,
FG1507.ZCE,20150625,,902.0,,,,,902.0,,0.0,0.0,0.0,260.0,0.0,
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,
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,
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,
FG1507.ZCE,20150701,,885.0,,,,,885.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150702,,885.0,,,,,885.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150703,,885.0,,,,,900.0,,15.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150706,,900.0,,,,,888.0,,-12.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150707,,888.0,,,,,871.0,,-17.0,0.0,0.0,260.0,0.0,
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,
FG1507.ZCE,20150709,,870.0,,,,,870.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150710,,870.0,,,,,870.0,,0.0,0.0,0.0,260.0,0.0,
FG1507.ZCE,20150713,,870.0,,,,,870.0,,0.0,0.0,0.0,260.0,0.0,
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,