finance-talk/data/FG/FG1501.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	FG1501.ZCE	20140116	1330.0	1338.0	1368.0	1369.0	1328.0	1330.0	1349.0	-8.0	11.0	456.0	1230.41	380.0	380.0
3	FG1501.ZCE	20140117	1341.0	1349.0	1328.0	1344.0	1320.0	1341.0	1334.0	-8.0	-15.0	314.0	837.73	564.0	184.0
4	FG1501.ZCE	20140120	1339.0	1334.0	1346.0	1352.0	1335.0	1339.0	1344.0	5.0	10.0	150.0	403.12	542.0	-22.0
5	FG1501.ZCE	20140121	1308.0	1344.0	1335.0	1336.0	1308.0	1308.0	1324.0	-36.0	-20.0	394.0	1043.66	746.0	204.0
6	FG1501.ZCE	20140122	1322.0	1324.0	1301.0	1327.0	1296.0	1322.0	1311.0	-2.0	-13.0	224.0	587.5	798.0	52.0
7	FG1501.ZCE	20140123	1349.0	1311.0	1322.0	1349.0	1316.0	1349.0	1337.0	38.0	26.0	766.0	2048.86	1142.0	344.0
8	FG1501.ZCE	20140124	1357.0	1337.0	1345.0	1358.0	1340.0	1357.0	1349.0	20.0	12.0	206.0	555.59	1206.0	64.0
9	FG1501.ZCE	20140127	1366.0	1349.0	1356.0	1368.0	1348.0	1366.0	1360.0	17.0	11.0	206.0	560.24	1248.0	42.0
10	FG1501.ZCE	20140128	1361.0	1360.0	1360.0	1370.0	1355.0	1361.0	1361.0	1.0	1.0	278.0	756.77	1306.0	58.0
11	FG1501.ZCE	20140129	1385.0	1361.0	1360.0	1390.0	1355.0	1385.0	1383.0	24.0	22.0	812.0	2246.78	1752.0	446.0
12	FG1501.ZCE	20140130	1385.0	1383.0	1388.0	1388.0	1375.0	1385.0	1380.0	2.0	-3.0	878.0	2423.42	1446.0	-306.0
13	FG1501.ZCE	20140207	1367.0	1380.0	1385.0	1387.0	1363.0	1367.0	1372.0	-13.0	-8.0	542.0	1487.27	1432.0	-14.0
14	FG1501.ZCE	20140210	1373.0	1372.0	1364.0	1375.0	1358.0	1373.0	1364.0	1.0	-8.0	576.0	1571.11	1512.0	80.0
15	FG1501.ZCE	20140211	1372.0	1364.0	1376.0	1377.0	1368.0	1372.0	1373.0	8.0	9.0	306.0	840.13	1606.0	94.0
16	FG1501.ZCE	20140212	1391.0	1373.0	1374.0	1398.0	1374.0	1391.0	1384.0	18.0	11.0	614.0	1699.52	2034.0	428.0
17	FG1501.ZCE	20140213	1383.0	1384.0	1389.0	1394.0	1383.0	1383.0	1390.0	-1.0	6.0	448.0	1245.3	2074.0	40.0
18	FG1501.ZCE	20140214	1384.0	1390.0	1383.0	1389.0	1381.0	1384.0	1384.0	-6.0	-6.0	220.0	609.02	2070.0	-4.0
19	FG1501.ZCE	20140217	1392.0	1384.0	1386.0	1400.0	1383.0	1392.0	1393.0	8.0	9.0	422.0	1175.88	2132.0	62.0
20	FG1501.ZCE	20140218	1381.0	1393.0	1392.0	1394.0	1380.0	1381.0	1384.0	-12.0	-9.0	288.0	797.45	2094.0	-38.0
21	FG1501.ZCE	20140219	1376.0	1384.0	1385.0	1390.0	1371.0	1376.0	1379.0	-8.0	-5.0	466.0	1285.16	2198.0	104.0
22	FG1501.ZCE	20140220	1370.0	1379.0	1374.0	1377.0	1367.0	1370.0	1372.0	-9.0	-7.0	530.0	1454.36	2198.0	0.0
23	FG1501.ZCE	20140221	1375.0	1372.0	1371.0	1380.0	1368.0	1375.0	1374.0	3.0	2.0	376.0	1033.52	2264.0	66.0
24	FG1501.ZCE	20140224	1344.0	1374.0	1372.0	1372.0	1337.0	1344.0	1349.0	-30.0	-25.0	1028.0	2773.0	2058.0	-206.0
25	FG1501.ZCE	20140225	1338.0	1349.0	1344.0	1351.0	1338.0	1338.0	1343.0	-11.0	-6.0	502.0	1348.84	2030.0	-28.0
26	FG1501.ZCE	20140226	1340.0	1343.0	1336.0	1345.0	1331.0	1340.0	1339.0	-3.0	-4.0	408.0	1092.23	2032.0	2.0
27	FG1501.ZCE	20140227	1327.0	1339.0	1342.0	1342.0	1327.0	1327.0	1332.0	-12.0	-7.0	850.0	2263.74	2036.0	4.0
28	FG1501.ZCE	20140228	1330.0	1332.0	1326.0	1335.0	1326.0	1330.0	1331.0	-2.0	-1.0	344.0	915.99	2020.0	-16.0
29	FG1501.ZCE	20140303	1324.0	1331.0	1328.0	1331.0	1320.0	1324.0	1325.0	-7.0	-6.0	448.0	1187.09	2110.0	90.0
30	FG1501.ZCE	20140304	1322.0	1325.0	1324.0	1327.0	1312.0	1322.0	1320.0	-3.0	-5.0	618.0	1631.48	2178.0	68.0
31	FG1501.ZCE	20140305	1334.0	1320.0	1327.0	1342.0	1326.0	1334.0	1335.0	14.0	15.0	570.0	1521.56	2140.0	-38.0
32	FG1501.ZCE	20140306	1342.0	1335.0	1333.0	1342.0	1330.0	1342.0	1335.0	7.0	0.0	474.0	1265.68	2308.0	168.0
33	FG1501.ZCE	20140307	1321.0	1335.0	1340.0	1340.0	1317.0	1321.0	1324.0	-14.0	-11.0	774.0	2049.21	2422.0	114.0
34	FG1501.ZCE	20140310	1271.0	1324.0	1317.0	1317.0	1271.0	1271.0	1286.0	-53.0	-38.0	1242.0	3195.01	2594.0	172.0
35	FG1501.ZCE	20140311	1310.0	1286.0	1273.0	1314.0	1268.0	1310.0	1294.0	24.0	8.0	1918.0	4962.83	2448.0	-146.0
36	FG1501.ZCE	20140312	1309.0	1294.0	1297.0	1316.0	1284.0	1309.0	1303.0	15.0	9.0	1444.0	3762.79	2762.0	314.0
37	FG1501.ZCE	20140313	1309.0	1303.0	1315.0	1315.0	1303.0	1309.0	1307.0	6.0	4.0	342.0	894.0	2798.0	36.0
38	FG1501.ZCE	20140314	1302.0	1307.0	1302.0	1307.0	1286.0	1302.0	1294.0	-5.0	-13.0	992.0	2568.19	2920.0	122.0
39	FG1501.ZCE	20140317	1270.0	1294.0	1305.0	1310.0	1268.0	1270.0	1283.0	-24.0	-11.0	2278.0	5846.88	3332.0	412.0
40	FG1501.ZCE	20140318	1291.0	1283.0	1270.0	1299.0	1270.0	1291.0	1286.0	8.0	3.0	1328.0	3415.56	3474.0	142.0
41	FG1501.ZCE	20140319	1289.0	1286.0	1289.0	1298.0	1283.0	1289.0	1289.0	3.0	3.0	794.0	2047.47	3660.0	186.0
42	FG1501.ZCE	20140320	1285.0	1289.0	1294.0	1299.0	1281.0	1285.0	1291.0	-4.0	2.0	1142.0	2949.58	3616.0	-44.0
43	FG1501.ZCE	20140321	1283.0	1291.0	1282.0	1292.0	1279.0	1283.0	1285.0	-8.0	-6.0	894.0	2297.56	3552.0	-64.0
44	FG1501.ZCE	20140324	1266.0	1285.0	1280.0	1280.0	1258.0	1266.0	1264.0	-19.0	-21.0	1384.0	3498.03	3578.0	26.0
45	FG1501.ZCE	20140325	1278.0	1264.0	1266.0	1298.0	1263.0	1278.0	1281.0	14.0	17.0	1594.0	4083.6	3328.0	-250.0
46	FG1501.ZCE	20140326	1256.0	1281.0	1276.0	1283.0	1254.0	1256.0	1265.0	-25.0	-16.0	2226.0	5631.25	3570.0	242.0
47	FG1501.ZCE	20140327	1263.0	1265.0	1255.0	1270.0	1255.0	1263.0	1264.0	-2.0	-1.0	1622.0	4099.09	3500.0	-70.0
48	FG1501.ZCE	20140328	1284.0	1264.0	1264.0	1284.0	1260.0	1284.0	1274.0	20.0	10.0	1202.0	3062.5	3378.0	-122.0
49	FG1501.ZCE	20140331	1285.0	1274.0	1285.0	1291.0	1282.0	1285.0	1286.0	11.0	12.0	974.0	2505.72	3416.0	38.0
50	FG1501.ZCE	20140401	1285.0	1286.0	1284.0	1290.0	1278.0	1285.0	1285.0	-1.0	-1.0	1112.0	2857.66	3538.0	122.0
51	FG1501.ZCE	20140402	1276.0	1285.0	1288.0	1291.0	1271.0	1276.0	1279.0	-9.0	-6.0	1796.0	4592.76	3576.0	38.0
52	FG1501.ZCE	20140403	1278.0	1279.0	1272.0	1278.0	1268.0	1278.0	1274.0	-1.0	-5.0	1936.0	4934.44	3962.0	386.0
53	FG1501.ZCE	20140404	1279.0	1274.0	1279.0	1283.0	1271.0	1279.0	1278.0	5.0	4.0	2144.0	5477.96	4082.0	120.0
54	FG1501.ZCE	20140408	1306.0	1278.0	1284.0	1308.0	1282.0	1306.0	1296.0	28.0	18.0	2924.0	7580.16	4184.0	102.0
55	FG1501.ZCE	20140409	1287.0	1296.0	1307.0	1311.0	1284.0	1287.0	1297.0	-9.0	1.0	6198.0	16082.89	6116.0	1932.0
56	FG1501.ZCE	20140410	1288.0	1297.0	1287.0	1294.0	1285.0	1288.0	1290.0	-9.0	-7.0	5582.0	14406.74	8080.0	1964.0
57	FG1501.ZCE	20140411	1271.0	1290.0	1289.0	1289.0	1270.0	1271.0	1280.0	-19.0	-10.0	5934.0	15196.81	9084.0	1004.0
58	FG1501.ZCE	20140414	1276.0	1280.0	1270.0	1282.0	1269.0	1276.0	1277.0	-4.0	-3.0	3212.0	8200.94	9464.0	380.0
59	FG1501.ZCE	20140415	1279.0	1277.0	1277.0	1284.0	1274.0	1279.0	1278.0	2.0	1.0	3156.0	8066.74	9780.0	316.0
60	FG1501.ZCE	20140416	1281.0	1278.0	1277.0	1289.0	1277.0	1281.0	1281.0	3.0	3.0	21074.0	53993.01	22206.0	12426.0
61	FG1501.ZCE	20140417	1269.0	1281.0	1282.0	1285.0	1268.0	1269.0	1272.0	-12.0	-9.0	14924.0	37968.62	29888.0	7682.0
62	FG1501.ZCE	20140418	1252.0	1272.0	1269.0	1269.0	1246.0	1252.0	1253.0	-20.0	-19.0	23006.0	57642.8	40442.0	10554.0
63	FG1501.ZCE	20140421	1242.0	1253.0	1252.0	1260.0	1236.0	1242.0	1247.0	-11.0	-6.0	18174.0	45332.9	44190.0	3748.0
64	FG1501.ZCE	20140422	1231.0	1247.0	1242.0	1242.0	1199.0	1231.0	1225.0	-16.0	-22.0	22096.0	54152.24	47884.0	3694.0
65	FG1501.ZCE	20140423	1231.0	1225.0	1229.0	1234.0	1224.0	1231.0	1230.0	6.0	5.0	23278.0	57269.77	59170.0	11286.0
66	FG1501.ZCE	20140424	1235.0	1230.0	1233.0	1237.0	1227.0	1235.0	1233.0	5.0	3.0	12628.0	31131.74	63530.0	4360.0
67	FG1501.ZCE	20140425	1218.0	1233.0	1235.0	1237.0	1217.0	1218.0	1225.0	-15.0	-8.0	32576.0	79836.47	76690.0	13160.0
68	FG1501.ZCE	20140428	1210.0	1225.0	1216.0	1217.0	1198.0	1210.0	1206.0	-15.0	-19.0	41572.0	100262.61	89674.0	12984.0
69	FG1501.ZCE	20140429	1228.0	1206.0	1213.0	1230.0	1209.0	1228.0	1223.0	22.0	17.0	29902.0	73146.45	87758.0	-1916.0
70	FG1501.ZCE	20140430	1210.0	1223.0	1228.0	1230.0	1206.0	1210.0	1215.0	-13.0	-8.0	39220.0	95333.44	103986.0	16228.0
71	FG1501.ZCE	20140505	1219.0	1215.0	1205.0	1220.0	1204.0	1219.0	1216.0	4.0	1.0	16364.0	39799.92	103064.0	-922.0
72	FG1501.ZCE	20140506	1207.0	1216.0	1219.0	1224.0	1206.0	1207.0	1213.0	-9.0	-3.0	26836.0	65126.4	110082.0	7018.0
73	FG1501.ZCE	20140507	1191.0	1213.0	1206.0	1209.0	1188.0	1191.0	1196.0	-22.0	-17.0	53868.0	128866.19	126112.0	16030.0
74	FG1501.ZCE	20140508	1187.0	1196.0	1191.0	1196.0	1183.0	1187.0	1188.0	-9.0	-8.0	47902.0	113773.26	138370.0	12258.0
75	FG1501.ZCE	20140509	1185.0	1188.0	1189.0	1194.0	1184.0	1185.0	1187.0	-3.0	-1.0	23258.0	55222.27	141552.0	3182.0
76	FG1501.ZCE	20140512	1180.0	1187.0	1185.0	1191.0	1176.0	1180.0	1183.0	-7.0	-4.0	41460.0	98120.66	142744.0	1192.0
77	FG1501.ZCE	20140513	1173.0	1183.0	1182.0	1183.0	1171.0	1173.0	1176.0	-10.0	-7.0	34780.0	81809.96	146028.0	3284.0
78	FG1501.ZCE	20140514	1175.0	1176.0	1173.0	1183.0	1172.0	1175.0	1176.0	-1.0	0.0	26374.0	62049.53	140510.0	-5518.0
79	FG1501.ZCE	20140515	1163.0	1176.0	1175.0	1176.0	1163.0	1163.0	1170.0	-13.0	-6.0	22510.0	52672.65	141704.0	1194.0
80	FG1501.ZCE	20140516	1149.0	1170.0	1162.0	1167.0	1146.0	1149.0	1157.0	-21.0	-13.0	36524.0	84515.03	137192.0	-4512.0
81	FG1501.ZCE	20140519	1145.0	1157.0	1151.0	1152.0	1143.0	1145.0	1148.0	-12.0	-9.0	24204.0	55568.26	136988.0	-204.0
82	FG1501.ZCE	20140520	1120.0	1148.0	1146.0	1147.0	1109.0	1120.0	1123.0	-28.0	-25.0	72030.0	161742.18	140366.0	3378.0
83	FG1501.ZCE	20140521	1118.0	1123.0	1122.0	1123.0	1111.0	1118.0	1119.0	-5.0	-4.0	39680.0	88777.16	139900.0	-466.0
84	FG1501.ZCE	20140522	1120.0	1119.0	1120.0	1130.0	1117.0	1120.0	1122.0	1.0	3.0	47856.0	107422.59	144088.0	4188.0
85	FG1501.ZCE	20140523	1121.0	1122.0	1122.0	1127.0	1115.0	1121.0	1122.0	-1.0	0.0	32458.0	72862.76	143304.0	-784.0
86	FG1501.ZCE	20140526	1131.0	1122.0	1122.0	1137.0	1120.0	1131.0	1130.0	9.0	8.0	84370.0	190592.04	146822.0	3518.0
87	FG1501.ZCE	20140527	1124.0	1130.0	1131.0	1133.0	1121.0	1124.0	1126.0	-6.0	-4.0	63644.0	143294.5	146356.0	-466.0
88	FG1501.ZCE	20140528	1120.0	1126.0	1123.0	1130.0	1119.0	1120.0	1123.0	-6.0	-3.0	53792.0	120800.68	140880.0	-5476.0
89	FG1501.ZCE	20140529	1108.0	1123.0	1120.0	1124.0	1107.0	1108.0	1117.0	-15.0	-6.0	42876.0	95793.18	142238.0	1358.0
90	FG1501.ZCE	20140530	1087.0	1117.0	1108.0	1111.0	1085.0	1087.0	1095.0	-30.0	-22.0	68696.0	150404.82	145340.0	3102.0
91	FG1501.ZCE	20140603	1069.0	1095.0	1090.0	1090.0	1066.0	1069.0	1076.0	-26.0	-19.0	74328.0	159971.48	153302.0	7962.0
92	FG1501.ZCE	20140604	1070.0	1076.0	1067.0	1076.0	1064.0	1070.0	1069.0	-6.0	-7.0	51250.0	109616.53	152998.0	-304.0
93	FG1501.ZCE	20140605	1075.0	1069.0	1073.0	1078.0	1065.0	1075.0	1072.0	6.0	3.0	72018.0	154475.69	156644.0	3646.0
94	FG1501.ZCE	20140606	1075.0	1072.0	1077.0	1079.0	1070.0	1075.0	1075.0	3.0	3.0	51518.0	110738.13	160016.0	3372.0
95	FG1501.ZCE	20140609	1059.0	1075.0	1068.0	1071.0	1058.0	1059.0	1065.0	-16.0	-10.0	63800.0	135884.77	169352.0	9336.0
96	FG1501.ZCE	20140610	1061.0	1065.0	1060.0	1066.0	1058.0	1061.0	1063.0	-4.0	-2.0	39350.0	83651.34	167844.0	-1508.0
97	FG1501.ZCE	20140611	1053.0	1063.0	1062.0	1066.0	1053.0	1053.0	1062.0	-10.0	-1.0	39466.0	83807.04	170186.0	2342.0
98	FG1501.ZCE	20140612	1049.0	1062.0	1051.0	1056.0	1047.0	1049.0	1052.0	-13.0	-10.0	75586.0	159019.55	172264.0	2078.0
99	FG1501.ZCE	20140613	1053.0	1052.0	1047.0	1062.0	1047.0	1053.0	1056.0	1.0	4.0	76298.0	161142.54	168470.0	-3794.0
100	FG1501.ZCE	20140616	1032.0	1056.0	1056.0	1057.0	1031.0	1032.0	1043.0	-24.0	-13.0	87744.0	183007.04	171788.0	3318.0
101	FG1501.ZCE	20140617	1039.0	1043.0	1030.0	1043.0	1026.0	1039.0	1035.0	-4.0	-8.0	88136.0	182360.55	163154.0	-8634.0
102	FG1501.ZCE	20140618	1041.0	1035.0	1040.0	1049.0	1032.0	1041.0	1041.0	6.0	6.0	92634.0	192800.16	167888.0	4734.0
103	FG1501.ZCE	20140619	1042.0	1041.0	1041.0	1050.0	1040.0	1042.0	1045.0	1.0	4.0	66848.0	139765.84	170874.0	2986.0
104	FG1501.ZCE	20140620	1058.0	1045.0	1044.0	1060.0	1039.0	1058.0	1051.0	13.0	6.0	116988.0	245869.23	165680.0	-5194.0
105	FG1501.ZCE	20140623	1062.0	1051.0	1061.0	1074.0	1058.0	1062.0	1065.0	11.0	14.0	92284.0	196592.76	157372.0	-8308.0
106	FG1501.ZCE	20140624	1061.0	1065.0	1065.0	1065.0	1054.0	1061.0	1059.0	-4.0	-6.0	47030.0	99588.12	157438.0	66.0
107	FG1501.ZCE	20140625	1061.0	1059.0	1062.0	1072.0	1060.0	1061.0	1065.0	2.0	6.0	67460.0	143632.82	167896.0	10458.0
108	FG1501.ZCE	20140626	1082.0	1065.0	1061.0	1083.0	1060.0	1082.0	1074.0	17.0	9.0	132964.0	285688.39	162938.0	-4958.0
109	FG1501.ZCE	20140627	1064.0	1074.0	1085.0	1086.0	1063.0	1064.0	1075.0	-10.0	1.0	84316.0	181212.16	169588.0	6650.0
110	FG1501.ZCE	20140630	1057.0	1075.0	1063.0	1067.0	1054.0	1057.0	1060.0	-18.0	-15.0	73438.0	155633.04	168598.0	-990.0
111	FG1501.ZCE	20140701	1054.0	1060.0	1065.0	1066.0	1050.0	1054.0	1057.0	-6.0	-3.0	116210.0	245713.89	165162.0	-3436.0
112	FG1501.ZCE	20140702	1062.0	1057.0	1055.0	1064.0	1045.0	1062.0	1056.0	5.0	-1.0	100072.0	211368.75	162118.0	-3044.0
113	FG1501.ZCE	20140703	1069.0	1056.0	1064.0	1075.0	1063.0	1069.0	1070.0	13.0	14.0	119124.0	254832.02	159708.0	-2410.0
114	FG1501.ZCE	20140704	1057.0	1070.0	1070.0	1070.0	1057.0	1057.0	1064.0	-13.0	-6.0	71620.0	152340.58	161862.0	2154.0
115	FG1501.ZCE	20140707	1050.0	1064.0	1057.0	1058.0	1042.0	1050.0	1051.0	-14.0	-13.0	120384.0	252964.92	167372.0	5510.0
116	FG1501.ZCE	20140708	1036.0	1051.0	1049.0	1053.0	1031.0	1036.0	1040.0	-15.0	-11.0	159392.0	331404.72	192880.0	25508.0
117	FG1501.ZCE	20140709	998.0	1040.0	1035.0	1040.0	998.0	998.0	1015.0	-42.0	-25.0	311944.0	633194.64	261962.0	69082.0
118	FG1501.ZCE	20140710	997.0	1015.0	996.0	1005.0	993.0	997.0	999.0	-18.0	-16.0	320018.0	639682.71	296402.0	34440.0
119	FG1501.ZCE	20140711	984.0	999.0	1000.0	1001.0	981.0	984.0	989.0	-15.0	-10.0	336600.0	665785.87	326900.0	30498.0
120	FG1501.ZCE	20140714	976.0	989.0	982.0	994.0	975.0	976.0	985.0	-13.0	-4.0	348664.0	687126.98	371980.0	45080.0
121	FG1501.ZCE	20140715	987.0	985.0	982.0	991.0	976.0	987.0	985.0	2.0	0.0	438936.0	864402.51	388996.0	17016.0
122	FG1501.ZCE	20140716	991.0	985.0	985.0	997.0	983.0	991.0	990.0	6.0	5.0	405936.0	803367.62	383346.0	-5650.0
123	FG1501.ZCE	20140717	1000.0	990.0	988.0	1004.0	988.0	1000.0	998.0	10.0	8.0	487940.0	974019.51	367870.0	-15476.0
124	FG1501.ZCE	20140718	990.0	998.0	1000.0	1002.0	985.0	990.0	992.0	-8.0	-6.0	444122.0	880695.04	347202.0	-20668.0
125	FG1501.ZCE	20140721	1022.0	992.0	990.0	1032.0	987.0	1022.0	1017.0	30.0	25.0	1179668.0	2398652.72	405364.0	58162.0
126	FG1501.ZCE	20140722	1019.0	1017.0	1021.0	1027.0	1013.0	1019.0	1019.0	2.0	2.0	614864.0	1252842.78	388076.0	-17288.0
127	FG1501.ZCE	20140723	1014.0	1019.0	1019.0	1026.0	1008.0	1014.0	1015.0	-5.0	-4.0	532806.0	1081628.22	402576.0	14500.0
128	FG1501.ZCE	20140724	1014.0	1015.0	1015.0	1033.0	1011.0	1014.0	1020.0	-1.0	5.0	928074.0	1893137.91	371788.0	-30788.0
129	FG1501.ZCE	20140725	1005.0	1020.0	1012.0	1016.0	992.0	1005.0	1002.0	-15.0	-18.0	1009344.0	2023223.73	386396.0	14608.0
130	FG1501.ZCE	20140728	1013.0	1002.0	1005.0	1014.0	996.0	1013.0	1005.0	11.0	3.0	692916.0	1392160.52	356078.0	-30318.0
131	FG1501.ZCE	20140729	1034.0	1005.0	1016.0	1035.0	1015.0	1034.0	1025.0	29.0	20.0	807698.0	1655046.91	397170.0	41092.0
132	FG1501.ZCE	20140730	1037.0	1025.0	1029.0	1041.0	1023.0	1037.0	1032.0	12.0	7.0	1117156.0	2305902.86	422712.0	25542.0
133	FG1501.ZCE	20140731	1029.0	1032.0	1037.0	1045.0	1026.0	1029.0	1034.0	-3.0	2.0	810316.0	1675382.94	389602.0	-33110.0
134	FG1501.ZCE	20140801	1024.0	1034.0	1025.0	1033.0	1021.0	1024.0	1026.0	-10.0	-8.0	635680.0	1304558.84	374814.0	-14788.0
135	FG1501.ZCE	20140804	1047.0	1026.0	1024.0	1048.0	1023.0	1047.0	1038.0	21.0	12.0	759592.0	1577562.28	428176.0	53362.0
136	FG1501.ZCE	20140805	1044.0	1038.0	1047.0	1056.0	1042.0	1044.0	1047.0	6.0	9.0	706962.0	1480619.09	409050.0	-19126.0
137	FG1501.ZCE	20140806	1043.0	1047.0	1042.0	1050.0	1038.0	1043.0	1044.0	-4.0	-3.0	534258.0	1115879.64	409468.0	418.0
138	FG1501.ZCE	20140807	1044.0	1044.0	1045.0	1054.0	1041.0	1044.0	1047.0	0.0	3.0	499718.0	1046233.6	404160.0	-5308.0
139	FG1501.ZCE	20140808	1028.0	1047.0	1046.0	1048.0	1027.0	1028.0	1034.0	-19.0	-13.0	568208.0	1175376.1	406612.0	2452.0
140	FG1501.ZCE	20140811	1026.0	1034.0	1028.0	1036.0	1025.0	1026.0	1032.0	-8.0	-2.0	450628.0	929903.51	406326.0	-286.0
141	FG1501.ZCE	20140812	1027.0	1032.0	1025.0	1031.0	1019.0	1027.0	1027.0	-5.0	-5.0	393788.0	808471.44	398898.0	-7428.0
142	FG1501.ZCE	20140813	1029.0	1027.0	1037.0	1045.0	1026.0	1029.0	1036.0	2.0	9.0	757126.0	1568583.63	381822.0	-17076.0
143	FG1501.ZCE	20140814	1001.0	1036.0	1028.0	1028.0	996.0	1001.0	1008.0	-35.0	-28.0	804714.0	1623049.65	393096.0	11274.0
144	FG1501.ZCE	20140815	1017.0	1008.0	1001.0	1018.0	999.0	1017.0	1009.0	9.0	1.0	497648.0	1004448.97	378710.0	-14386.0
145	FG1501.ZCE	20140818	1033.0	1009.0	1019.0	1033.0	1016.0	1033.0	1024.0	24.0	15.0	651796.0	1334700.34	402742.0	24032.0
146	FG1501.ZCE	20140819	1050.0	1024.0	1034.0	1051.0	1028.0	1050.0	1039.0	26.0	15.0	1045118.0	2171964.88	494726.0	91984.0
147	FG1501.ZCE	20140820	1044.0	1039.0	1048.0	1053.0	1042.0	1044.0	1046.0	5.0	7.0	828458.0	1733731.78	502078.0	7352.0
148	FG1501.ZCE	20140821	1066.0	1046.0	1048.0	1072.0	1047.0	1066.0	1064.0	20.0	18.0	1444428.0	3073501.26	554470.0	52392.0
149	FG1501.ZCE	20140822	1072.0	1064.0	1065.0	1072.0	1060.0	1072.0	1066.0	8.0	2.0	827514.0	1763794.22	536738.0	-17732.0
150	FG1501.ZCE	20140825	1068.0	1066.0	1075.0	1078.0	1060.0	1068.0	1066.0	2.0	0.0	871738.0	1858795.64	574336.0	37598.0
151	FG1501.ZCE	20140826	1077.0	1066.0	1070.0	1079.0	1062.0	1077.0	1070.0	11.0	4.0	922156.0	1973085.69	601536.0	27200.0
152	FG1501.ZCE	20140827	1062.0	1070.0	1080.0	1082.0	1060.0	1062.0	1070.0	-8.0	0.0	869050.0	1859175.75	551760.0	-49776.0
153	FG1501.ZCE	20140828	1050.0	1070.0	1062.0	1065.0	1048.0	1050.0	1057.0	-20.0	-13.0	1071016.0	2264280.56	561278.0	9518.0
154	FG1501.ZCE	20140829	1064.0	1057.0	1048.0	1065.0	1046.0	1064.0	1056.0	7.0	-1.0	798924.0	1687134.31	574818.0	13540.0
155	FG1501.ZCE	20140901	1013.0	1056.0	1063.0	1064.0	1013.0	1013.0	1036.0	-43.0	-20.0	1483384.0	3073510.03	537986.0	-36832.0
156	FG1501.ZCE	20140902	1018.0	1036.0	1013.0	1024.0	1004.0	1018.0	1014.0	-18.0	-22.0	1084346.0	2199375.56	491352.0	-46634.0
157	FG1501.ZCE	20140903	1013.0	1014.0	1017.0	1027.0	1010.0	1013.0	1019.0	-1.0	5.0	995820.0	2029827.34	501904.0	10552.0
158	FG1501.ZCE	20140904	1023.0	1019.0	1017.0	1030.0	1016.0	1023.0	1024.0	4.0	5.0	846618.0	1733887.97	528536.0	26632.0
159	FG1501.ZCE	20140905	1012.0	1024.0	1027.0	1031.0	1002.0	1012.0	1013.0	-12.0	-11.0	1419558.0	2876537.33	521648.0	-6888.0
160	FG1501.ZCE	20140909	1019.0	1013.0	1015.0	1020.0	1009.0	1019.0	1015.0	6.0	2.0	866068.0	1758485.69	529726.0	8078.0
161	FG1501.ZCE	20140910	1002.0	1015.0	1018.0	1029.0	998.0	1002.0	1014.0	-13.0	-1.0	1726980.0	3503025.33	643926.0	114200.0
162	FG1501.ZCE	20140911	1017.0	1014.0	1002.0	1017.0	1000.0	1017.0	1008.0	3.0	-6.0	1251676.0	2523685.24	621534.0	-22392.0
163	FG1501.ZCE	20140912	1027.0	1008.0	1017.0	1029.0	1013.0	1027.0	1020.0	19.0	12.0	984144.0	2008085.84	591818.0	-29716.0
164	FG1501.ZCE	20140915	1047.0	1020.0	1026.0	1052.0	1020.0	1047.0	1037.0	27.0	17.0	1430408.0	2965556.74	556338.0	-35480.0
165	FG1501.ZCE	20140916	1049.0	1037.0	1047.0	1054.0	1040.0	1049.0	1046.0	12.0	9.0	1099704.0	2300401.78	491714.0	-64624.0
166	FG1501.ZCE	20140917	1054.0	1046.0	1056.0	1056.0	1042.0	1054.0	1050.0	8.0	4.0	933994.0	1961295.36	516584.0	24870.0
167	FG1501.ZCE	20140918	1049.0	1050.0	1052.0	1054.0	1043.0	1049.0	1048.0	-1.0	-2.0	768360.0	1610164.56	504262.0	-12322.0
168	FG1501.ZCE	20140919	1040.0	1048.0	1047.0	1050.0	1025.0	1040.0	1035.0	-8.0	-13.0	1488816.0	3081684.0	517028.0	12766.0
169	FG1501.ZCE	20140922	1037.0	1035.0	1038.0	1046.0	1012.0	1037.0	1030.0	2.0	-5.0	2441098.0	5026254.25	657740.0	140712.0
170	FG1501.ZCE	20140923	1072.0	1030.0	1039.0	1072.0	1037.0	1072.0	1062.0	42.0	32.0	2325120.0	4937550.72	616462.0	-41278.0
171	FG1501.ZCE	20140924	1077.0	1062.0	1069.0	1084.0	1058.0	1077.0	1069.0	15.0	7.0	1574980.0	3368791.04	647664.0	31202.0
172	FG1501.ZCE	20140925	1040.0	1069.0	1075.0	1076.0	1027.0	1040.0	1056.0	-29.0	-13.0	2006534.0	4236462.41	560074.0	-87590.0
173	FG1501.ZCE	20140926	1038.0	1056.0	1037.0	1048.0	1029.0	1038.0	1039.0	-18.0	-17.0	1509920.0	3137065.84	476558.0	-83516.0
174	FG1501.ZCE	20140929	1033.0	1039.0	1035.0	1043.0	1023.0	1033.0	1032.0	-6.0	-7.0	951706.0	1964632.1	398858.0	-77700.0
175	FG1501.ZCE	20140930	1040.0	1032.0	1034.0	1045.0	1026.0	1040.0	1036.0	8.0	4.0	549304.0	1138261.98	365360.0	-33498.0
176	FG1501.ZCE	20141008	1023.0	1036.0	1045.0	1049.0	1020.0	1023.0	1031.0	-13.0	-5.0	670382.0	1382960.4	415950.0	50590.0
177	FG1501.ZCE	20141009	1036.0	1031.0	1023.0	1038.0	1017.0	1036.0	1028.0	5.0	-3.0	957566.0	1969193.71	431390.0	15440.0
178	FG1501.ZCE	20141010	1023.0	1028.0	1034.0	1035.0	1021.0	1023.0	1026.0	-5.0	-2.0	830294.0	1703765.37	464452.0	33062.0
179	FG1501.ZCE	20141013	1023.0	1026.0	1024.0	1042.0	1020.0	1023.0	1030.0	-3.0	4.0	1431270.0	2948281.34	522012.0	57560.0
180	FG1501.ZCE	20141014	1028.0	1030.0	1018.0	1030.0	1004.0	1028.0	1017.0	-2.0	-13.0	1604860.0	3264495.13	491446.0	-30566.0
181	FG1501.ZCE	20141015	1025.0	1017.0	1026.0	1033.0	1019.0	1025.0	1026.0	8.0	9.0	743210.0	1524392.2	494732.0	3286.0
182	FG1501.ZCE	20141016	1020.0	1026.0	1020.0	1028.0	1015.0	1020.0	1022.0	-6.0	-4.0	776896.0	1587509.68	483314.0	-11418.0
183	FG1501.ZCE	20141017	1015.0	1022.0	1021.0	1027.0	1006.0	1015.0	1014.0	-7.0	-8.0	1222472.0	2480321.86	605304.0	121990.0
184	FG1501.ZCE	20141020	1015.0	1014.0	1019.0	1022.0	1008.0	1015.0	1014.0	1.0	0.0	752214.0	1525134.08	614584.0	9280.0
185	FG1501.ZCE	20141021	1024.0	1014.0	1013.0	1026.0	1011.0	1024.0	1020.0	10.0	6.0	669754.0	1366669.96	527218.0	-87366.0
186	FG1501.ZCE	20141022	1022.0	1020.0	1026.0	1029.0	1019.0	1022.0	1024.0	2.0	4.0	427572.0	875472.0	478422.0	-48796.0
187	FG1501.ZCE	20141023	1027.0	1024.0	1019.0	1029.0	1014.0	1027.0	1022.0	3.0	-2.0	505528.0	1033030.95	473948.0	-4474.0
188	FG1501.ZCE	20141024	1032.0	1022.0	1027.0	1036.0	1026.0	1032.0	1031.0	10.0	9.0	451188.0	930163.66	476342.0	2394.0
189	FG1501.ZCE	20141027	1027.0	1031.0	1030.0	1033.0	1023.0	1027.0	1027.0	-4.0	-4.0	231852.0	476173.84	461196.0	-15146.0
190	FG1501.ZCE	20141028	1026.0	1027.0	1027.0	1031.0	1021.0	1026.0	1026.0	-1.0	-1.0	278508.0	571297.62	437142.0	-24054.0
191	FG1501.ZCE	20141029	1034.0	1026.0	1026.0	1034.0	1025.0	1034.0	1029.0	8.0	3.0	201306.0	414464.06	439854.0	2712.0
192	FG1501.ZCE	20141030	1036.0	1029.0	1034.0	1048.0	1031.0	1036.0	1040.0	7.0	11.0	564070.0	1173004.91	409186.0	-30668.0
193	FG1501.ZCE	20141031	1044.0	1040.0	1036.0	1047.0	1032.0	1044.0	1040.0	4.0	0.0	274118.0	570189.99	410890.0	1704.0
194	FG1501.ZCE	20141103	1046.0	1040.0	1044.0	1058.0	1041.0	1046.0	1047.0	6.0	7.0	374486.0	784377.92	414180.0	3290.0
195	FG1501.ZCE	20141104	1024.0	1047.0	1044.0	1044.0	1021.0	1024.0	1030.0	-23.0	-17.0	505302.0	1040614.27	367522.0	-46658.0
196	FG1501.ZCE	20141105	1017.0	1030.0	1025.0	1028.0	1016.0	1017.0	1022.0	-13.0	-8.0	262354.0	536357.12	362076.0	-5446.0
197	FG1501.ZCE	20141106	1020.0	1022.0	1018.0	1026.0	1014.0	1020.0	1020.0	-2.0	-2.0	212526.0	433716.93	353668.0	-8408.0
198	FG1501.ZCE	20141107	1030.0	1020.0	1021.0	1032.0	1020.0	1030.0	1028.0	10.0	8.0	210434.0	432488.09	331250.0	-22418.0
199	FG1501.ZCE	20141110	1044.0	1028.0	1034.0	1046.0	1033.0	1044.0	1042.0	16.0	14.0	411062.0	856498.94	358534.0	27284.0
200	FG1501.ZCE	20141111	1044.0	1042.0	1043.0	1047.0	1036.0	1044.0	1042.0	2.0	0.0	205176.0	427530.54	367022.0	8488.0
201	FG1501.ZCE	20141112	1053.0	1042.0	1047.0	1060.0	1041.0	1053.0	1051.0	11.0	9.0	390378.0	820495.06	382196.0	15174.0
202	FG1501.ZCE	20141113	1045.0	1051.0	1051.0	1052.0	1041.0	1045.0	1045.0	-6.0	-6.0	162526.0	339803.01	339452.0	-42744.0
203	FG1501.ZCE	20141114	1042.0	1045.0	1042.0	1051.0	1037.0	1042.0	1042.0	-3.0	-3.0	231374.0	482282.15	283322.0	-56130.0
204	FG1501.ZCE	20141117	1039.0	1042.0	1044.0	1046.0	1037.0	1039.0	1041.0	-3.0	-1.0	80542.0	167710.0	264538.0	-18784.0
205	FG1501.ZCE	20141118	1039.0	1041.0	1039.0	1041.0	1031.0	1039.0	1037.0	-2.0	-4.0	91802.0	190336.38	250114.0	-14424.0
206	FG1501.ZCE	20141119	1045.0	1037.0	1039.0	1046.0	1034.0	1045.0	1041.0	8.0	4.0	73516.0	153059.02	234618.0	-15496.0
207	FG1501.ZCE	20141120	1038.0	1041.0	1044.0	1048.0	1036.0	1038.0	1041.0	-3.0	0.0	90530.0	188529.23	215850.0	-18768.0
208	FG1501.ZCE	20141121	1033.0	1041.0	1037.0	1038.0	1032.0	1033.0	1035.0	-8.0	-6.0	45034.0	93209.12	202102.0	-13748.0
209	FG1501.ZCE	20141124	1038.0	1035.0	1040.0	1042.0	1035.0	1038.0	1038.0	3.0	3.0	31806.0	66044.73	194264.0	-7838.0
210	FG1501.ZCE	20141125	1042.0	1038.0	1036.0	1048.0	1035.0	1042.0	1042.0	4.0	4.0	68026.0	141711.29	179056.0	-15208.0
211	FG1501.ZCE	20141126	1045.0	1042.0	1041.0	1048.0	1039.0	1045.0	1044.0	3.0	2.0	24706.0	51564.56	173016.0	-6040.0
212	FG1501.ZCE	20141127	1049.0	1044.0	1047.0	1052.0	1043.0	1049.0	1048.0	5.0	4.0	25462.0	53348.48	169518.0	-3498.0
213	FG1501.ZCE	20141128	1052.0	1048.0	1045.0	1054.0	1045.0	1052.0	1050.0	4.0	2.0	36018.0	75653.6	156758.0	-12760.0
214	FG1501.ZCE	20141201	1045.0	1050.0	1045.0	1051.0	1041.0	1045.0	1045.0	-5.0	-5.0	55868.0	116805.66	131610.0	-25148.0
215	FG1501.ZCE	20141202	1055.0	1045.0	1050.0	1065.0	1046.0	1055.0	1052.0	10.0	7.0	36440.0	76686.36	119760.0	-11850.0
216	FG1501.ZCE	20141203	1054.0	1052.0	1055.0	1064.0	1048.0	1054.0	1054.0	2.0	2.0	26416.0	55703.53	112454.0	-7306.0
217	FG1501.ZCE	20141204	1051.0	1054.0	1055.0	1060.0	1050.0	1051.0	1054.0	-3.0	0.0	34854.0	73499.24	96034.0	-16420.0
218	FG1501.ZCE	20141205	1060.0	1054.0	1051.0	1061.0	1050.0	1060.0	1055.0	6.0	1.0	18020.0	38013.42	88970.0	-7064.0
219	FG1501.ZCE	20141208	1064.0	1055.0	1062.0	1068.0	1058.0	1064.0	1063.0	9.0	8.0	30536.0	64919.45	78660.0	-10310.0
220	FG1501.ZCE	20141209	1069.0	1063.0	1064.0	1076.0	1060.0	1069.0	1068.0	6.0	5.0	37770.0	80686.91	66318.0	-12342.0
221	FG1501.ZCE	20141210	1068.0	1068.0	1070.0	1073.0	1063.0	1068.0	1065.0	0.0	-3.0	26314.0	56066.72	54540.0	-11778.0
222	FG1501.ZCE	20141211	1068.0	1065.0	1068.0	1073.0	1063.0	1068.0	1068.0	3.0	3.0	22148.0	47291.62	43678.0	-10862.0
223	FG1501.ZCE	20141212	1074.0	1068.0	1068.0	1078.0	1066.0	1074.0	1073.0	6.0	5.0	21750.0	46679.44	29028.0	-14650.0
224	FG1501.ZCE	20141215	1067.0	1073.0	1076.0	1078.0	1066.0	1067.0	1072.0	-6.0	-1.0	11030.0	23649.98	22904.0	-6124.0
225	FG1501.ZCE	20141216	1069.0	1072.0	1066.0	1072.0	1065.0	1069.0	1069.0	-3.0	-3.0	6502.0	13899.45	19634.0	-3270.0
226	FG1501.ZCE	20141217	1073.0	1069.0	1066.0	1074.0	1066.0	1073.0	1071.0	4.0	2.0	6700.0	14347.48	15208.0	-4426.0
227	FG1501.ZCE	20141218	1076.0	1071.0	1073.0	1076.0	1071.0	1076.0	1074.0	5.0	3.0	3370.0	7237.03	12904.0	-2304.0
228	FG1501.ZCE	20141219	1076.0	1074.0	1078.0	1078.0	1073.0	1076.0	1075.0	2.0	1.0	2970.0	6388.04	10474.0	-2430.0
229	FG1501.ZCE	20141222	1076.0	1075.0	1078.0	1082.0	1075.0	1076.0	1079.0	1.0	4.0	4160.0	8975.5	8628.0	-1846.0
230	FG1501.ZCE	20141223	1085.0	1079.0	1076.0	1085.0	1076.0	1085.0	1082.0	6.0	3.0	3148.0	6813.42	8296.0	-332.0
231	FG1501.ZCE	20141224	1089.0	1082.0	1085.0	1100.0	1082.0	1089.0	1091.0	7.0	9.0	4034.0	8804.13	6430.0	-1866.0
232	FG1501.ZCE	20141225	1084.0	1091.0	1088.0	1102.0	1082.0	1084.0	1092.0	-7.0	1.0	3296.0	7195.28	5598.0	-832.0
233	FG1501.ZCE	20141226	1088.0	1092.0	1080.0	1099.0	1066.0	1088.0	1081.0	-4.0	-11.0	2406.0	5202.16	4762.0	-836.0
234	FG1501.ZCE	20141229	1089.0	1081.0	1086.0	1099.0	1084.0	1089.0	1090.0	8.0	9.0	1698.0	3701.83	3660.0	-1102.0
235	FG1501.ZCE	20141230	1118.0	1090.0	1099.0	1134.0	1091.0	1118.0	1118.0	28.0	28.0	4548.0	10165.98	3832.0	172.0
236	FG1501.ZCE	20141231	1119.0	1118.0	1121.0	1174.0	1111.0	1119.0	1119.0	1.0	1.0	2906.0	6505.8	1778.0	-2054.0
237	FG1501.ZCE	20150105	1098.0	1119.0	1070.0	1120.0	1063.0	1098.0	1085.0	-21.0	-34.0	42.0	91.18	1744.0	-34.0
238	FG1501.ZCE	20150106	1098.0	1085.0	1115.0	1115.0	1090.0	1098.0	1098.0	13.0	13.0	116.0	254.79	1638.0	-106.0
239	FG1501.ZCE	20150107	1085.0	1098.0	1085.0	1085.0	1085.0	1085.0	1085.0	-13.0	-13.0	106.0	230.02	1532.0	-106.0
240	FG1501.ZCE	20150108	1090.0	1085.0	1100.0	1100.0	1090.0	1090.0	1096.0	5.0	11.0	16.0	35.08	1516.0	-16.0
241	FG1501.ZCE	20150109		1096.0					1096.0		0.0	0.0	0.0	1516.0	0.0
242	FG1501.ZCE	20150112	1083.0	1096.0	1100.0	1100.0	1083.0	1083.0	1083.0	-13.0	-13.0	602.0	1304.0	1514.0	-2.0
243	FG1501.ZCE	20150113	1090.0	1083.0	1084.0	1100.0	1084.0	1090.0	1087.0	7.0	4.0	104.0	226.08	1494.0	-20.0
244	FG1501.ZCE	20150114	1080.0	1087.0	1090.0	1090.0	1080.0	1080.0	1080.0	-7.0	-7.0	594.0	1283.18	900.0	-594.0
245	FG1501.ZCE	20150115		1080.0					1080.0		0.0	0.0	0.0	900.0	0.0
246	FG1501.ZCE	20150116	1110.0	1080.0	1080.0	1110.0	1080.0	1110.0	1091.0	30.0	11.0	892.0	1946.72	0.0	-900.0