finance-talk/data/FG/FG1505.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1505.ZCE,20140519,1135.0,1147.0,1165.0,1165.0,1135.0,1135.0,1144.0,-12.0,-3.0,1766.0,4042.1,1612.0,1612.0,
FG1505.ZCE,20140520,1114.0,1144.0,1136.0,1138.0,1106.0,1114.0,1118.0,-30.0,-26.0,3886.0,8689.78,4602.0,2990.0,
FG1505.ZCE,20140521,1113.0,1118.0,1114.0,1117.0,1107.0,1113.0,1113.0,-5.0,-5.0,1806.0,4021.36,5548.0,946.0,
FG1505.ZCE,20140522,1115.0,1113.0,1112.0,1120.0,1111.0,1115.0,1115.0,2.0,2.0,2260.0,5041.83,6776.0,1228.0,
FG1505.ZCE,20140523,1113.0,1115.0,1115.0,1118.0,1107.0,1113.0,1113.0,-2.0,-2.0,5174.0,11519.55,10396.0,3620.0,
FG1505.ZCE,20140526,1121.0,1113.0,1116.0,1127.0,1113.0,1121.0,1120.0,8.0,7.0,4116.0,9218.27,10364.0,-32.0,
FG1505.ZCE,20140527,1115.0,1120.0,1120.0,1121.0,1113.0,1115.0,1116.0,-5.0,-4.0,3750.0,8372.25,12360.0,1996.0,
FG1505.ZCE,20140528,1114.0,1116.0,1114.0,1120.0,1112.0,1114.0,1116.0,-2.0,0.0,1936.0,4320.54,12288.0,-72.0,
FG1505.ZCE,20140529,1104.0,1116.0,1115.0,1117.0,1103.0,1104.0,1109.0,-12.0,-7.0,4930.0,10934.06,13208.0,920.0,
FG1505.ZCE,20140530,1084.0,1109.0,1103.0,1105.0,1084.0,1084.0,1092.0,-25.0,-17.0,5316.0,11607.97,15202.0,1994.0,
FG1505.ZCE,20140603,1071.0,1092.0,1087.0,1089.0,1071.0,1071.0,1078.0,-21.0,-14.0,3394.0,7319.49,15590.0,388.0,
FG1505.ZCE,20140604,1072.0,1078.0,1070.0,1077.0,1068.0,1072.0,1072.0,-6.0,-6.0,2472.0,5301.57,15130.0,-460.0,
FG1505.ZCE,20140605,1079.0,1072.0,1072.0,1080.0,1070.0,1079.0,1077.0,7.0,5.0,2970.0,6394.78,15678.0,548.0,
FG1505.ZCE,20140606,1080.0,1077.0,1078.0,1082.0,1076.0,1080.0,1079.0,3.0,2.0,1250.0,2698.03,15572.0,-106.0,
FG1505.ZCE,20140609,1055.0,1079.0,1075.0,1075.0,1055.0,1055.0,1064.0,-24.0,-15.0,10414.0,22161.23,22030.0,6458.0,
FG1505.ZCE,20140610,1054.0,1064.0,1056.0,1061.0,1054.0,1054.0,1058.0,-10.0,-6.0,8760.0,18529.09,27006.0,4976.0,
FG1505.ZCE,20140611,1049.0,1058.0,1054.0,1057.0,1047.0,1049.0,1054.0,-9.0,-4.0,6554.0,13819.07,30304.0,3298.0,
FG1505.ZCE,20140612,1040.0,1054.0,1046.0,1049.0,1038.0,1040.0,1045.0,-14.0,-9.0,7664.0,16013.0,33126.0,2822.0,
FG1505.ZCE,20140613,1041.0,1045.0,1043.0,1047.0,1039.0,1041.0,1043.0,-4.0,-2.0,10626.0,22175.16,35740.0,2614.0,
FG1505.ZCE,20140616,1029.0,1043.0,1041.0,1046.0,1028.0,1029.0,1036.0,-14.0,-7.0,10482.0,21720.31,37230.0,1490.0,
FG1505.ZCE,20140617,1031.0,1036.0,1030.0,1033.0,1022.0,1031.0,1026.0,-5.0,-10.0,8812.0,18089.26,38968.0,1738.0,
FG1505.ZCE,20140618,1031.0,1026.0,1031.0,1038.0,1024.0,1031.0,1030.0,5.0,4.0,11510.0,23713.2,41208.0,2240.0,
FG1505.ZCE,20140619,1032.0,1030.0,1030.0,1038.0,1029.0,1032.0,1034.0,2.0,4.0,7282.0,15059.84,41560.0,352.0,
FG1505.ZCE,20140620,1043.0,1034.0,1032.0,1043.0,1031.0,1043.0,1038.0,9.0,4.0,9090.0,18875.34,41414.0,-146.0,
FG1505.ZCE,20140623,1048.0,1038.0,1043.0,1055.0,1043.0,1048.0,1049.0,10.0,11.0,8538.0,17919.01,41506.0,92.0,
FG1505.ZCE,20140624,1047.0,1049.0,1049.0,1052.0,1044.0,1047.0,1046.0,-2.0,-3.0,3386.0,7084.82,41462.0,-44.0,
FG1505.ZCE,20140625,1048.0,1046.0,1049.0,1056.0,1046.0,1048.0,1050.0,2.0,4.0,4408.0,9259.55,42212.0,750.0,
FG1505.ZCE,20140626,1069.0,1050.0,1050.0,1070.0,1049.0,1069.0,1060.0,19.0,10.0,11214.0,23784.55,42616.0,404.0,
FG1505.ZCE,20140627,1058.0,1060.0,1069.0,1073.0,1056.0,1058.0,1066.0,-2.0,6.0,7908.0,16857.77,43310.0,694.0,
FG1505.ZCE,20140630,1052.0,1066.0,1054.0,1059.0,1050.0,1052.0,1054.0,-14.0,-12.0,8116.0,17108.79,42746.0,-564.0,
FG1505.ZCE,20140701,1043.0,1054.0,1054.0,1057.0,1041.0,1043.0,1050.0,-11.0,-4.0,8142.0,17103.58,41936.0,-810.0,
FG1505.ZCE,20140702,1050.0,1050.0,1045.0,1052.0,1038.0,1050.0,1046.0,0.0,-4.0,4890.0,10232.62,42348.0,412.0,
FG1505.ZCE,20140703,1056.0,1046.0,1051.0,1060.0,1051.0,1056.0,1056.0,10.0,10.0,7964.0,16825.36,44796.0,2448.0,
FG1505.ZCE,20140704,1052.0,1056.0,1055.0,1058.0,1048.0,1052.0,1054.0,-4.0,-2.0,12452.0,26256.69,44316.0,-480.0,
FG1505.ZCE,20140707,1038.0,1054.0,1051.0,1051.0,1037.0,1038.0,1042.0,-16.0,-12.0,5282.0,11007.47,44406.0,90.0,
FG1505.ZCE,20140708,1030.0,1042.0,1039.0,1044.0,1026.0,1030.0,1032.0,-12.0,-10.0,7748.0,15991.33,44702.0,296.0,
FG1505.ZCE,20140709,1000.0,1032.0,1028.0,1032.0,998.0,1000.0,1008.0,-32.0,-24.0,20636.0,41593.41,51788.0,7086.0,
FG1505.ZCE,20140710,997.0,1008.0,998.0,1007.0,995.0,997.0,1001.0,-11.0,-7.0,19370.0,38764.6,58696.0,6908.0,
FG1505.ZCE,20140711,989.0,1001.0,998.0,1001.0,986.0,989.0,992.0,-12.0,-9.0,10522.0,20884.73,61254.0,2558.0,
FG1505.ZCE,20140714,979.0,992.0,987.0,996.0,978.0,979.0,988.0,-13.0,-4.0,17776.0,35142.54,66064.0,4810.0,
FG1505.ZCE,20140715,989.0,988.0,983.0,992.0,980.0,989.0,986.0,1.0,-2.0,12542.0,24726.58,69722.0,3658.0,
FG1505.ZCE,20140716,998.0,986.0,988.0,1002.0,987.0,998.0,994.0,12.0,8.0,19424.0,38613.16,74962.0,5240.0,
FG1505.ZCE,20140717,1005.0,994.0,998.0,1009.0,997.0,1005.0,1005.0,11.0,11.0,12786.0,25687.61,73892.0,-1070.0,
FG1505.ZCE,20140718,995.0,1005.0,1007.0,1007.0,993.0,995.0,997.0,-10.0,-8.0,8542.0,17040.86,73840.0,-52.0,
FG1505.ZCE,20140721,1018.0,997.0,993.0,1029.0,991.0,1018.0,1015.0,21.0,18.0,27002.0,54824.71,66434.0,-7406.0,
FG1505.ZCE,20140722,1010.0,1015.0,1016.0,1020.0,1008.0,1010.0,1014.0,-5.0,-1.0,10494.0,21279.1,64548.0,-1886.0,
FG1505.ZCE,20140723,1006.0,1014.0,1011.0,1016.0,1003.0,1006.0,1009.0,-8.0,-5.0,8804.0,17760.02,63804.0,-744.0,
FG1505.ZCE,20140724,1006.0,1009.0,1006.0,1017.0,1004.0,1006.0,1010.0,-3.0,1.0,10354.0,20922.93,61978.0,-1826.0,
FG1505.ZCE,20140725,997.0,1010.0,1006.0,1009.0,988.0,997.0,997.0,-13.0,-13.0,12008.0,23934.91,61904.0,-74.0,
FG1505.ZCE,20140728,1004.0,997.0,999.0,1005.0,990.0,1004.0,997.0,7.0,0.0,10356.0,20644.68,61996.0,92.0,
FG1505.ZCE,20140729,1016.0,997.0,1006.0,1018.0,1006.0,1016.0,1013.0,19.0,16.0,15326.0,31038.01,56882.0,-5114.0,
FG1505.ZCE,20140730,1016.0,1013.0,1013.0,1017.0,1008.0,1016.0,1013.0,3.0,0.0,12554.0,25441.23,58592.0,1710.0,
FG1505.ZCE,20140731,1012.0,1013.0,1016.0,1023.0,1010.0,1012.0,1016.0,-1.0,3.0,7522.0,15289.12,58750.0,158.0,
FG1505.ZCE,20140801,1006.0,1016.0,1010.0,1015.0,1004.0,1006.0,1009.0,-10.0,-7.0,7582.0,15296.08,58182.0,-568.0,
FG1505.ZCE,20140804,1019.0,1009.0,1006.0,1020.0,1006.0,1019.0,1015.0,10.0,6.0,10630.0,21589.29,58840.0,658.0,
FG1505.ZCE,20140805,1020.0,1015.0,1020.0,1027.0,1018.0,1020.0,1023.0,5.0,8.0,10998.0,22492.66,58250.0,-590.0,
FG1505.ZCE,20140806,1017.0,1023.0,1018.0,1024.0,1015.0,1017.0,1019.0,-6.0,-4.0,6280.0,12798.88,59096.0,846.0,
FG1505.ZCE,20140807,1032.0,1019.0,1017.0,1037.0,1017.0,1032.0,1029.0,13.0,10.0,19272.0,39656.4,63040.0,3944.0,
FG1505.ZCE,20140808,1016.0,1029.0,1034.0,1035.0,1016.0,1016.0,1024.0,-13.0,-5.0,15882.0,32515.23,63190.0,150.0,
FG1505.ZCE,20140811,1016.0,1024.0,1018.0,1024.0,1014.0,1016.0,1020.0,-8.0,-4.0,7252.0,14793.39,64676.0,1486.0,
FG1505.ZCE,20140812,1014.0,1020.0,1015.0,1018.0,1010.0,1014.0,1015.0,-6.0,-5.0,7850.0,15934.82,65080.0,404.0,
FG1505.ZCE,20140813,1012.0,1015.0,1017.0,1029.0,1012.0,1012.0,1021.0,-3.0,6.0,23366.0,47698.26,69364.0,4284.0,
FG1505.ZCE,20140814,991.0,1021.0,1013.0,1013.0,986.0,991.0,996.0,-30.0,-25.0,33736.0,67225.54,81294.0,11930.0,
FG1505.ZCE,20140815,999.0,996.0,990.0,1000.0,989.0,999.0,994.0,3.0,-2.0,15440.0,30708.31,85444.0,4150.0,
FG1505.ZCE,20140818,1004.0,994.0,1002.0,1005.0,996.0,1004.0,1001.0,10.0,7.0,11540.0,23094.55,86996.0,1552.0,
FG1505.ZCE,20140819,1010.0,1001.0,1007.0,1012.0,998.0,1010.0,1004.0,9.0,3.0,22404.0,45006.29,96734.0,9738.0,
FG1505.ZCE,20140820,1005.0,1004.0,1011.0,1013.0,1004.0,1005.0,1008.0,1.0,4.0,16228.0,32719.28,97812.0,1078.0,
FG1505.ZCE,20140821,1017.0,1008.0,1005.0,1025.0,1005.0,1017.0,1019.0,9.0,11.0,36116.0,73578.43,97612.0,-200.0,
FG1505.ZCE,20140822,1020.0,1019.0,1017.0,1021.0,1014.0,1020.0,1017.0,1.0,-2.0,10276.0,20905.47,98014.0,402.0,
FG1505.ZCE,20140825,1020.0,1017.0,1023.0,1026.0,1013.0,1020.0,1018.0,3.0,1.0,20724.0,42188.58,99050.0,1036.0,
FG1505.ZCE,20140826,1022.0,1018.0,1022.0,1025.0,1016.0,1022.0,1020.0,4.0,2.0,16428.0,33512.95,98562.0,-488.0,
FG1505.ZCE,20140827,1015.0,1020.0,1024.0,1026.0,1015.0,1015.0,1021.0,-5.0,1.0,24444.0,49936.54,95614.0,-2948.0,
FG1505.ZCE,20140828,1002.0,1021.0,1014.0,1018.0,1000.0,1002.0,1012.0,-19.0,-9.0,31422.0,63572.87,103902.0,8288.0,
FG1505.ZCE,20140829,1010.0,1012.0,1000.0,1010.0,998.0,1010.0,1005.0,-2.0,-7.0,16994.0,34174.12,107716.0,3814.0,
FG1505.ZCE,20140901,970.0,1005.0,1010.0,1012.0,969.0,970.0,988.0,-35.0,-17.0,44092.0,87084.8,109430.0,1714.0,
FG1505.ZCE,20140902,971.0,988.0,972.0,977.0,962.0,971.0,970.0,-17.0,-18.0,40772.0,79115.04,120750.0,11320.0,
FG1505.ZCE,20140903,967.0,970.0,970.0,980.0,965.0,967.0,973.0,-3.0,3.0,20122.0,39153.21,119168.0,-1582.0,
FG1505.ZCE,20140904,974.0,973.0,969.0,980.0,969.0,974.0,975.0,1.0,2.0,15788.0,30774.38,114764.0,-4404.0,
FG1505.ZCE,20140905,952.0,975.0,977.0,978.0,944.0,952.0,956.0,-23.0,-19.0,72706.0,138950.64,101190.0,-13574.0,
FG1505.ZCE,20140909,953.0,956.0,952.0,961.0,950.0,953.0,955.0,-3.0,-1.0,25480.0,48654.93,96564.0,-4626.0,
FG1505.ZCE,20140910,949.0,955.0,952.0,962.0,946.0,949.0,954.0,-6.0,-1.0,31458.0,60014.45,98254.0,1690.0,
FG1505.ZCE,20140911,953.0,954.0,949.0,953.0,943.0,953.0,948.0,-1.0,-6.0,23614.0,44775.19,102504.0,4250.0,
FG1505.ZCE,20140912,967.0,948.0,952.0,968.0,949.0,967.0,958.0,19.0,10.0,22936.0,43938.13,96726.0,-5778.0,
FG1505.ZCE,20140915,982.0,958.0,965.0,988.0,963.0,982.0,977.0,24.0,19.0,30870.0,60330.44,94646.0,-2080.0,
FG1505.ZCE,20140916,989.0,977.0,982.0,993.0,980.0,989.0,986.0,12.0,9.0,26058.0,51400.52,89798.0,-4848.0,
FG1505.ZCE,20140917,995.0,986.0,994.0,1001.0,984.0,995.0,994.0,9.0,8.0,59648.0,118590.95,108478.0,18680.0,
FG1505.ZCE,20140918,992.0,994.0,994.0,995.0,988.0,992.0,991.0,-2.0,-3.0,21022.0,41674.21,105130.0,-3348.0,
FG1505.ZCE,20140919,989.0,991.0,991.0,994.0,975.0,989.0,986.0,-2.0,-5.0,54388.0,107250.04,110042.0,4912.0,
FG1505.ZCE,20140922,983.0,986.0,987.0,991.0,961.0,983.0,977.0,-3.0,-9.0,52810.0,103154.38,102960.0,-7082.0,
FG1505.ZCE,20140923,1009.0,977.0,984.0,1017.0,984.0,1009.0,1006.0,32.0,29.0,103940.0,209064.69,123550.0,20590.0,
FG1505.ZCE,20140924,1005.0,1006.0,1008.0,1010.0,995.0,1005.0,1003.0,-1.0,-3.0,60410.0,121203.03,123708.0,158.0,
FG1505.ZCE,20140925,981.0,1003.0,1006.0,1008.0,970.0,981.0,991.0,-22.0,-12.0,77212.0,153078.22,110802.0,-12906.0,
FG1505.ZCE,20140926,981.0,991.0,980.0,990.0,975.0,981.0,984.0,-10.0,-7.0,35514.0,69867.39,107726.0,-3076.0,
FG1505.ZCE,20140929,974.0,984.0,980.0,984.0,970.0,974.0,976.0,-10.0,-8.0,40846.0,79757.54,91934.0,-15792.0,
FG1505.ZCE,20140930,978.0,976.0,973.0,985.0,971.0,978.0,977.0,2.0,1.0,15292.0,29885.33,89054.0,-2880.0,
FG1505.ZCE,20141008,964.0,977.0,984.0,987.0,963.0,964.0,971.0,-13.0,-6.0,21004.0,40787.02,87504.0,-1550.0,
FG1505.ZCE,20141009,974.0,971.0,964.0,977.0,960.0,974.0,969.0,3.0,-2.0,19920.0,38603.4,88290.0,786.0,
FG1505.ZCE,20141010,970.0,969.0,974.0,975.0,965.0,970.0,970.0,1.0,1.0,16752.0,32510.16,86808.0,-1482.0,
FG1505.ZCE,20141013,978.0,970.0,973.0,991.0,970.0,978.0,981.0,8.0,11.0,33904.0,66518.25,85554.0,-1254.0,
FG1505.ZCE,20141014,984.0,981.0,976.0,985.0,964.0,984.0,973.0,3.0,-8.0,59442.0,115733.35,93538.0,7984.0,
FG1505.ZCE,20141015,980.0,973.0,981.0,986.0,975.0,980.0,981.0,7.0,8.0,21574.0,42349.05,95744.0,2206.0,
FG1505.ZCE,20141016,975.0,981.0,978.0,984.0,972.0,975.0,977.0,-6.0,-4.0,21184.0,41409.21,95708.0,-36.0,
FG1505.ZCE,20141017,974.0,977.0,974.0,981.0,964.0,974.0,971.0,-3.0,-6.0,20756.0,40309.11,96882.0,1174.0,
FG1505.ZCE,20141020,969.0,971.0,972.0,975.0,965.0,969.0,969.0,-2.0,-2.0,18002.0,34876.16,94472.0,-2410.0,
FG1505.ZCE,20141021,973.0,969.0,968.0,979.0,966.0,973.0,974.0,4.0,5.0,20310.0,39547.87,91604.0,-2868.0,
FG1505.ZCE,20141022,970.0,974.0,974.0,979.0,968.0,970.0,972.0,-4.0,-2.0,16986.0,33031.0,88990.0,-2614.0,
FG1505.ZCE,20141023,969.0,972.0,968.0,972.0,963.0,969.0,967.0,-3.0,-5.0,21110.0,40841.09,90792.0,1802.0,
FG1505.ZCE,20141024,974.0,967.0,970.0,978.0,969.0,974.0,973.0,7.0,6.0,29546.0,57513.87,98888.0,8096.0,
FG1505.ZCE,20141027,975.0,973.0,971.0,976.0,970.0,975.0,973.0,2.0,0.0,12408.0,24154.88,100932.0,2044.0,
FG1505.ZCE,20141028,976.0,973.0,976.0,982.0,968.0,976.0,977.0,3.0,4.0,31266.0,61093.29,103338.0,2406.0,
FG1505.ZCE,20141029,981.0,977.0,973.0,981.0,973.0,981.0,977.0,4.0,0.0,12518.0,24466.1,104402.0,1064.0,
FG1505.ZCE,20141030,985.0,977.0,981.0,993.0,979.0,985.0,984.0,8.0,7.0,33844.0,66629.55,104202.0,-200.0,
FG1505.ZCE,20141031,989.0,984.0,986.0,993.0,982.0,989.0,987.0,5.0,3.0,16720.0,33000.94,106540.0,2338.0,
FG1505.ZCE,20141103,997.0,987.0,990.0,999.0,986.0,997.0,994.0,10.0,7.0,35414.0,70412.5,116832.0,10292.0,
FG1505.ZCE,20141104,990.0,994.0,993.0,996.0,985.0,990.0,991.0,-4.0,-3.0,33870.0,67149.81,111360.0,-5472.0,
FG1505.ZCE,20141105,979.0,991.0,989.0,992.0,978.0,979.0,985.0,-12.0,-6.0,27052.0,53317.73,110954.0,-406.0,
FG1505.ZCE,20141106,983.0,985.0,983.0,989.0,975.0,983.0,983.0,-2.0,-2.0,19570.0,38476.29,110930.0,-24.0,
FG1505.ZCE,20141107,988.0,983.0,983.0,992.0,983.0,988.0,988.0,5.0,5.0,20180.0,39885.85,109886.0,-1044.0,
FG1505.ZCE,20141110,997.0,988.0,992.0,999.0,991.0,997.0,995.0,9.0,7.0,20374.0,40550.0,113870.0,3984.0,
FG1505.ZCE,20141111,998.0,995.0,995.0,998.0,992.0,998.0,995.0,3.0,0.0,10220.0,20340.14,112882.0,-988.0,
FG1505.ZCE,20141112,1008.0,995.0,1000.0,1018.0,999.0,1008.0,1009.0,13.0,14.0,66080.0,133311.39,132212.0,19330.0,
FG1505.ZCE,20141113,1005.0,1009.0,1008.0,1010.0,1001.0,1005.0,1005.0,-4.0,-4.0,16900.0,33965.28,132726.0,514.0,
FG1505.ZCE,20141114,1007.0,1005.0,1000.0,1017.0,998.0,1007.0,1010.0,2.0,5.0,46332.0,93544.72,148584.0,15858.0,
FG1505.ZCE,20141117,1000.0,1010.0,1010.0,1014.0,999.0,1000.0,1006.0,-10.0,-4.0,23388.0,47067.22,143506.0,-5078.0,
FG1505.ZCE,20141118,993.0,1006.0,1000.0,1022.0,976.0,993.0,997.0,-13.0,-9.0,72432.0,144366.62,125168.0,-18338.0,
FG1505.ZCE,20141119,998.0,997.0,991.0,1002.0,988.0,998.0,994.0,1.0,-3.0,23280.0,46291.33,121790.0,-3378.0,
FG1505.ZCE,20141120,993.0,994.0,999.0,1002.0,991.0,993.0,997.0,-1.0,3.0,21382.0,42653.59,117244.0,-4546.0,
FG1505.ZCE,20141121,980.0,997.0,994.0,994.0,978.0,980.0,987.0,-17.0,-10.0,21154.0,41758.8,113128.0,-4116.0,
FG1505.ZCE,20141124,985.0,987.0,987.0,990.0,983.0,985.0,987.0,-2.0,0.0,20874.0,41206.54,108320.0,-4808.0,
FG1505.ZCE,20141125,1000.0,987.0,982.0,1002.0,981.0,1000.0,993.0,13.0,6.0,22032.0,43745.39,100592.0,-7728.0,
FG1505.ZCE,20141126,999.0,993.0,997.0,1001.0,994.0,999.0,998.0,6.0,5.0,9616.0,19197.58,98398.0,-2194.0,
FG1505.ZCE,20141127,1005.0,998.0,999.0,1009.0,996.0,1005.0,1002.0,7.0,4.0,11846.0,23729.45,98706.0,308.0,
FG1505.ZCE,20141128,1006.0,1002.0,997.0,1010.0,997.0,1006.0,1005.0,4.0,3.0,12470.0,25064.77,98930.0,224.0,
FG1505.ZCE,20141201,998.0,1005.0,1000.0,1005.0,987.0,998.0,999.0,-7.0,-6.0,15212.0,30384.79,94680.0,-4250.0,
FG1505.ZCE,20141202,1010.0,999.0,1004.0,1017.0,1003.0,1010.0,1009.0,11.0,10.0,15454.0,31190.31,98048.0,3368.0,
FG1505.ZCE,20141203,1008.0,1009.0,1008.0,1013.0,1003.0,1008.0,1009.0,-1.0,0.0,11992.0,24189.78,100004.0,1956.0,
FG1505.ZCE,20141204,1008.0,1009.0,1010.0,1016.0,1006.0,1008.0,1012.0,-1.0,3.0,11398.0,23058.28,101138.0,1134.0,
FG1505.ZCE,20141205,1013.0,1012.0,1005.0,1014.0,996.0,1013.0,1005.0,1.0,-7.0,9318.0,18735.61,98404.0,-2734.0,
FG1505.ZCE,20141208,1009.0,1005.0,1012.0,1017.0,1007.0,1009.0,1012.0,4.0,7.0,14076.0,28497.14,97796.0,-608.0,
FG1505.ZCE,20141209,1018.0,1012.0,1007.0,1018.0,1004.0,1018.0,1013.0,6.0,1.0,16244.0,32902.97,95166.0,-2630.0,
FG1505.ZCE,20141210,1017.0,1013.0,1017.0,1019.0,1013.0,1017.0,1017.0,4.0,4.0,9812.0,19952.22,94364.0,-802.0,
FG1505.ZCE,20141211,1013.0,1017.0,1013.0,1024.0,1012.0,1013.0,1018.0,-4.0,1.0,33090.0,67387.07,92292.0,-2072.0,
FG1505.ZCE,20141212,1024.0,1018.0,1013.0,1024.0,1009.0,1024.0,1020.0,6.0,2.0,25438.0,51872.41,73856.0,-18436.0,
FG1505.ZCE,20141215,1028.0,1020.0,1023.0,1031.0,1019.0,1028.0,1027.0,8.0,7.0,22786.0,46811.43,64782.0,-9074.0,
FG1505.ZCE,20141216,1027.0,1027.0,1025.0,1029.0,1019.0,1027.0,1024.0,0.0,-3.0,15060.0,30851.08,58616.0,-6166.0,
FG1505.ZCE,20141217,1022.0,1024.0,1026.0,1027.0,1017.0,1022.0,1022.0,-2.0,-2.0,11510.0,23535.23,54562.0,-4054.0,
FG1505.ZCE,20141218,1021.0,1022.0,1025.0,1025.0,1018.0,1021.0,1021.0,-1.0,-1.0,8094.0,16526.96,51006.0,-3556.0,
FG1505.ZCE,20141219,1023.0,1021.0,1020.0,1025.0,1018.0,1023.0,1022.0,2.0,1.0,5460.0,11156.14,49404.0,-1602.0,
FG1505.ZCE,20141222,1017.0,1022.0,1026.0,1028.0,1017.0,1017.0,1021.0,-5.0,-1.0,5336.0,10900.61,48776.0,-628.0,
FG1505.ZCE,20141223,1015.0,1021.0,1017.0,1019.0,1010.0,1015.0,1013.0,-6.0,-8.0,8348.0,16920.68,46784.0,-1992.0,
FG1505.ZCE,20141224,1031.0,1013.0,1020.0,1031.0,1016.0,1031.0,1026.0,18.0,13.0,12092.0,24811.21,44810.0,-1974.0,
FG1505.ZCE,20141225,1027.0,1026.0,1030.0,1034.0,1025.0,1027.0,1029.0,1.0,3.0,6164.0,12680.2,44430.0,-380.0,
FG1505.ZCE,20141226,1028.0,1029.0,1023.0,1031.0,1023.0,1028.0,1028.0,-1.0,-1.0,2872.0,5905.27,44026.0,-404.0,
FG1505.ZCE,20141229,1050.0,1028.0,1029.0,1050.0,1022.0,1050.0,1040.0,22.0,12.0,18512.0,38490.7,47908.0,3882.0,
FG1505.ZCE,20141230,1076.0,1040.0,1056.0,1082.0,1054.0,1076.0,1075.0,36.0,35.0,33228.0,71409.31,51218.0,3310.0,
FG1505.ZCE,20141231,1064.0,1075.0,1076.0,1083.0,1060.0,1064.0,1068.0,-11.0,-7.0,30596.0,65363.18,49572.0,-1646.0,
FG1505.ZCE,20150105,1063.0,1068.0,1056.0,1071.0,1055.0,1063.0,1064.0,-5.0,-4.0,14404.0,30650.11,51108.0,1536.0,
FG1505.ZCE,20150106,1062.0,1064.0,1073.0,1083.0,1061.0,1062.0,1071.0,-2.0,7.0,21780.0,46644.64,49500.0,-1608.0,
FG1505.ZCE,20150107,1052.0,1071.0,1059.0,1062.0,1045.0,1052.0,1052.0,-19.0,-19.0,29732.0,62554.99,55076.0,5576.0,
FG1505.ZCE,20150108,1051.0,1052.0,1051.0,1060.0,1049.0,1051.0,1054.0,-1.0,2.0,13668.0,28819.83,53260.0,-1816.0,
FG1505.ZCE,20150109,1052.0,1054.0,1048.0,1056.0,1042.0,1052.0,1049.0,-2.0,-5.0,8776.0,18417.43,50990.0,-2270.0,
FG1505.ZCE,20150112,1034.0,1049.0,1051.0,1053.0,1031.0,1034.0,1041.0,-15.0,-8.0,11510.0,23967.27,46360.0,-4630.0,
FG1505.ZCE,20150113,1034.0,1041.0,1030.0,1038.0,1027.0,1034.0,1033.0,-7.0,-8.0,5010.0,10350.59,44500.0,-1860.0,
FG1505.ZCE,20150114,1037.0,1033.0,1036.0,1039.0,1012.0,1037.0,1027.0,4.0,-6.0,10756.0,22102.58,39852.0,-4648.0,
FG1505.ZCE,20150115,1037.0,1027.0,1037.0,1040.0,1030.0,1037.0,1035.0,10.0,8.0,7042.0,14571.69,38248.0,-1604.0,
FG1505.ZCE,20150116,1030.0,1035.0,1036.0,1037.0,1028.0,1030.0,1034.0,-5.0,-1.0,9192.0,19007.55,34458.0,-3790.0,
FG1505.ZCE,20150119,1031.0,1034.0,1030.0,1034.0,1024.0,1031.0,1030.0,-3.0,-4.0,6290.0,12953.18,32402.0,-2056.0,
FG1505.ZCE,20150120,1027.0,1030.0,1030.0,1036.0,1027.0,1027.0,1032.0,-3.0,2.0,2810.0,5797.04,31556.0,-846.0,
FG1505.ZCE,20150121,1029.0,1032.0,1027.0,1036.0,1024.0,1029.0,1031.0,-3.0,-1.0,3260.0,6723.75,31018.0,-538.0,
FG1505.ZCE,20150122,1031.0,1031.0,1030.0,1039.0,1030.0,1031.0,1034.0,0.0,3.0,2984.0,6169.51,31278.0,260.0,
FG1505.ZCE,20150123,1029.0,1034.0,1031.0,1037.0,1022.0,1029.0,1030.0,-5.0,-4.0,4646.0,9567.44,29468.0,-1810.0,
FG1505.ZCE,20150126,1023.0,1030.0,1024.0,1034.0,1019.0,1023.0,1025.0,-7.0,-5.0,12750.0,26144.36,20948.0,-8520.0,
FG1505.ZCE,20150127,1021.0,1025.0,1024.0,1029.0,1020.0,1021.0,1025.0,-4.0,0.0,5392.0,11054.92,17854.0,-3094.0,
FG1505.ZCE,20150128,1021.0,1025.0,1023.0,1025.0,1017.0,1021.0,1022.0,-4.0,-3.0,1850.0,3782.07,17468.0,-386.0,
FG1505.ZCE,20150129,1030.0,1022.0,1021.0,1030.0,1021.0,1030.0,1026.0,8.0,4.0,4164.0,8540.52,17122.0,-346.0,
FG1505.ZCE,20150130,1021.0,1026.0,1029.0,1030.0,1021.0,1021.0,1025.0,-5.0,-1.0,2092.0,4289.39,16668.0,-454.0,
FG1505.ZCE,20150202,1021.0,1025.0,1024.0,1026.0,1020.0,1021.0,1023.0,-4.0,-2.0,1216.0,2487.9,16560.0,-108.0,
FG1505.ZCE,20150203,1030.0,1023.0,1024.0,1032.0,1024.0,1030.0,1027.0,7.0,4.0,3248.0,6674.2,16282.0,-278.0,
FG1505.ZCE,20150204,1027.0,1027.0,1033.0,1036.0,1025.0,1027.0,1032.0,0.0,5.0,2148.0,4435.46,15576.0,-706.0,
FG1505.ZCE,20150205,1023.0,1032.0,1030.0,1032.0,1022.0,1023.0,1027.0,-9.0,-5.0,1318.0,2707.51,15450.0,-126.0,
FG1505.ZCE,20150206,1031.0,1027.0,1025.0,1031.0,1025.0,1031.0,1027.0,4.0,0.0,1414.0,2905.67,15618.0,168.0,
FG1505.ZCE,20150209,1035.0,1027.0,1029.0,1037.0,1029.0,1035.0,1033.0,8.0,6.0,1262.0,2608.23,15530.0,-88.0,
FG1505.ZCE,20150210,1040.0,1033.0,1032.0,1042.0,1032.0,1040.0,1038.0,7.0,5.0,1700.0,3528.52,15120.0,-410.0,
FG1505.ZCE,20150211,1051.0,1038.0,1037.0,1053.0,1037.0,1051.0,1048.0,13.0,10.0,2308.0,4836.35,14686.0,-434.0,
FG1505.ZCE,20150212,1048.0,1048.0,1049.0,1052.0,1045.0,1048.0,1047.0,0.0,-1.0,1266.0,2651.59,14380.0,-306.0,
FG1505.ZCE,20150213,1053.0,1047.0,1051.0,1055.0,1049.0,1053.0,1053.0,6.0,6.0,1512.0,3183.12,14052.0,-328.0,
FG1505.ZCE,20150216,1053.0,1053.0,1052.0,1057.0,1048.0,1053.0,1051.0,0.0,-2.0,1516.0,3187.3,13418.0,-634.0,
FG1505.ZCE,20150217,1050.0,1051.0,1053.0,1055.0,1048.0,1050.0,1052.0,-1.0,1.0,800.0,1682.87,13150.0,-268.0,
FG1505.ZCE,20150225,1049.0,1052.0,1050.0,1050.0,1044.0,1049.0,1046.0,-3.0,-6.0,1352.0,2829.27,12930.0,-220.0,
FG1505.ZCE,20150226,1068.0,1046.0,1047.0,1071.0,1047.0,1068.0,1064.0,22.0,18.0,5134.0,10922.32,13706.0,776.0,
FG1505.ZCE,20150227,1067.0,1064.0,1065.0,1072.0,1060.0,1067.0,1065.0,3.0,1.0,1864.0,3970.86,13750.0,44.0,
FG1505.ZCE,20150302,1055.0,1065.0,1067.0,1073.0,1039.0,1055.0,1054.0,-10.0,-11.0,4346.0,9163.13,11574.0,-2176.0,
FG1505.ZCE,20150303,1051.0,1054.0,1053.0,1060.0,1048.0,1051.0,1052.0,-3.0,-2.0,1444.0,3038.59,11066.0,-508.0,
FG1505.ZCE,20150304,1056.0,1052.0,1051.0,1064.0,1051.0,1056.0,1060.0,4.0,8.0,1394.0,2954.44,11082.0,16.0,
FG1505.ZCE,20150305,1054.0,1060.0,1050.0,1054.0,1045.0,1054.0,1050.0,-6.0,-10.0,2458.0,5160.96,10170.0,-912.0,
FG1505.ZCE,20150306,1050.0,1050.0,1054.0,1063.0,1049.0,1050.0,1058.0,0.0,8.0,1484.0,3138.69,9510.0,-660.0,
FG1505.ZCE,20150309,1042.0,1058.0,1048.0,1048.0,1032.0,1042.0,1042.0,-16.0,-16.0,2344.0,4883.67,8410.0,-1100.0,
FG1505.ZCE,20150310,1030.0,1042.0,1043.0,1047.0,1030.0,1030.0,1036.0,-12.0,-6.0,1790.0,3707.48,7634.0,-776.0,
FG1505.ZCE,20150311,1026.0,1036.0,1030.0,1035.0,1023.0,1026.0,1029.0,-10.0,-7.0,1490.0,3066.47,6876.0,-758.0,
FG1505.ZCE,20150312,1033.0,1029.0,1026.0,1035.0,1025.0,1033.0,1030.0,4.0,1.0,744.0,1532.05,6642.0,-234.0,
FG1505.ZCE,20150313,1028.0,1030.0,1034.0,1035.0,1028.0,1028.0,1030.0,-2.0,0.0,724.0,1491.47,6126.0,-516.0,
FG1505.ZCE,20150316,1033.0,1030.0,1027.0,1034.0,1024.0,1033.0,1030.0,3.0,0.0,298.0,613.66,6068.0,-58.0,
FG1505.ZCE,20150317,1034.0,1030.0,1032.0,1044.0,1032.0,1034.0,1038.0,4.0,8.0,682.0,1416.48,6020.0,-48.0,
FG1505.ZCE,20150318,1032.0,1038.0,1032.0,1035.0,1029.0,1032.0,1031.0,-6.0,-7.0,180.0,371.16,6022.0,2.0,
FG1505.ZCE,20150319,1044.0,1031.0,1034.0,1049.0,1034.0,1044.0,1042.0,13.0,11.0,706.0,1471.38,5952.0,-70.0,
FG1505.ZCE,20150320,1053.0,1042.0,1048.0,1053.0,1046.0,1053.0,1051.0,11.0,9.0,698.0,1466.66,5864.0,-88.0,
FG1505.ZCE,20150323,1061.0,1051.0,1058.0,1062.0,1053.0,1061.0,1056.0,10.0,5.0,556.0,1174.66,5674.0,-190.0,
FG1505.ZCE,20150324,1059.0,1056.0,1072.0,1072.0,1055.0,1059.0,1061.0,3.0,5.0,840.0,1782.89,5308.0,-366.0,
FG1505.ZCE,20150325,1051.0,1061.0,1055.0,1059.0,1051.0,1051.0,1054.0,-10.0,-7.0,918.0,1936.02,4806.0,-502.0,
FG1505.ZCE,20150326,1063.0,1054.0,1057.0,1064.0,1049.0,1063.0,1056.0,9.0,2.0,816.0,1723.87,4832.0,26.0,
FG1505.ZCE,20150327,1061.0,1056.0,1058.0,1061.0,1052.0,1061.0,1055.0,5.0,-1.0,804.0,1696.7,4338.0,-494.0,
FG1505.ZCE,20150330,1076.0,1055.0,1060.0,1085.0,1060.0,1076.0,1075.0,21.0,20.0,1520.0,3266.6,4126.0,-212.0,
FG1505.ZCE,20150331,1055.0,1075.0,1079.0,1079.0,1055.0,1055.0,1063.0,-20.0,-12.0,802.0,1704.88,3556.0,-570.0,
FG1505.ZCE,20150401,1052.0,1063.0,1055.0,1060.0,1050.0,1052.0,1053.0,-11.0,-10.0,958.0,2017.82,2844.0,-712.0,
FG1505.ZCE,20150402,1039.0,1053.0,1054.0,1061.0,1039.0,1039.0,1045.0,-14.0,-8.0,2064.0,4315.41,2434.0,-410.0,
FG1505.ZCE,20150403,1049.0,1045.0,1038.0,1050.0,1036.0,1049.0,1043.0,4.0,-2.0,426.0,888.87,2428.0,-6.0,
FG1505.ZCE,20150407,1051.0,1043.0,1050.0,1064.0,1050.0,1051.0,1058.0,8.0,15.0,382.0,808.35,2300.0,-128.0,
FG1505.ZCE,20150408,1059.0,1058.0,1050.0,1065.0,1035.0,1059.0,1051.0,1.0,-7.0,636.0,1337.06,2084.0,-216.0,
FG1505.ZCE,20150409,1057.0,1051.0,1060.0,1060.0,1045.0,1057.0,1049.0,6.0,-2.0,578.0,1212.08,1618.0,-466.0,
FG1505.ZCE,20150410,1049.0,1049.0,1052.0,1052.0,1045.0,1049.0,1047.0,0.0,-2.0,148.0,310.04,1510.0,-108.0,
FG1505.ZCE,20150413,1048.0,1047.0,1046.0,1050.0,1045.0,1048.0,1047.0,1.0,0.0,374.0,783.48,1186.0,-324.0,
FG1505.ZCE,20150414,1046.0,1047.0,1045.0,1048.0,1042.0,1046.0,1043.0,-1.0,-4.0,638.0,1331.11,928.0,-258.0,
FG1505.ZCE,20150415,1049.0,1043.0,1046.0,1049.0,1046.0,1049.0,1047.0,6.0,4.0,62.0,129.86,898.0,-30.0,
FG1505.ZCE,20150416,1047.0,1047.0,1047.0,1049.0,1044.0,1047.0,1045.0,0.0,-2.0,190.0,397.22,900.0,2.0,
FG1505.ZCE,20150417,1048.0,1045.0,1043.0,1048.0,1043.0,1048.0,1046.0,3.0,1.0,38.0,79.53,864.0,-36.0,
FG1505.ZCE,20150420,1045.0,1046.0,1049.0,1049.0,1045.0,1045.0,1048.0,-1.0,2.0,52.0,108.99,816.0,-48.0,
FG1505.ZCE,20150421,1043.0,1048.0,1049.0,1049.0,1042.0,1043.0,1044.0,-5.0,-4.0,84.0,175.45,782.0,-34.0,
FG1505.ZCE,20150422,1049.0,1044.0,1038.0,1049.0,1038.0,1049.0,1046.0,5.0,2.0,68.0,142.27,724.0,-58.0,
FG1505.ZCE,20150423,1050.0,1046.0,1050.0,1053.0,1050.0,1050.0,1052.0,4.0,6.0,62.0,130.39,666.0,-58.0,
FG1505.ZCE,20150424,1052.0,1052.0,1052.0,1058.0,1041.0,1052.0,1053.0,0.0,1.0,286.0,602.42,396.0,-270.0,
FG1505.ZCE,20150427,1049.0,1053.0,1050.0,1050.0,1041.0,1049.0,1047.0,-4.0,-6.0,68.0,142.4,340.0,-56.0,
FG1505.ZCE,20150428,1040.0,1047.0,1048.0,1048.0,1040.0,1040.0,1045.0,-7.0,-2.0,92.0,192.34,270.0,-70.0,
FG1505.ZCE,20150429,1045.0,1045.0,1034.0,1045.0,1034.0,1045.0,1043.0,0.0,-2.0,222.0,462.99,214.0,-56.0,
FG1505.ZCE,20150430,1085.0,1043.0,1039.0,1085.0,1039.0,1085.0,1068.0,42.0,25.0,264.0,564.1,6.0,-208.0,
FG1505.ZCE,20150504,1100.0,1068.0,1068.0,1100.0,1068.0,1100.0,1089.0,32.0,21.0,6.0,13.07,0.0,-6.0,
FG1505.ZCE,20150505,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150506,,1089.0,,,,,1089.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150507,,1089.0,,,,,1045.0,,-44.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150508,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150511,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150512,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150513,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150514,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,
FG1505.ZCE,20150515,,1045.0,,,,,1045.0,,0.0,0.0,0.0,0.0,0.0,