finance-talk/data/FG/FG1501.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1501.ZCE,20150109,,1096.0,,,,,1096.0,,0.0,0.0,0.0,1516.0,0.0,
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,
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,
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,
FG1501.ZCE,20150115,,1080.0,,,,,1080.0,,0.0,0.0,0.0,900.0,0.0,
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,