fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 1601-1612 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:12:00 +08:00
parent 1233ec27f4
commit 639dae00a0
13 changed files with 2951 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG1601.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1601.ZCE,20150119,899.0,921.0,899.0,905.0,892.0,899.0,900.0,-22.0,-21.0,860.0,1548.16,640.0,640.0,
FG1601.ZCE,20150120,899.0,900.0,897.0,902.0,897.0,899.0,899.0,-1.0,-1.0,574.0,1032.22,1088.0,448.0,
FG1601.ZCE,20150121,906.0,899.0,897.0,913.0,894.0,906.0,905.0,7.0,6.0,1132.0,2049.11,954.0,-134.0,
FG1601.ZCE,20150122,899.0,905.0,911.0,914.0,899.0,899.0,904.0,-6.0,-1.0,1342.0,2427.0,1684.0,730.0,
FG1601.ZCE,20150123,892.0,904.0,900.0,904.0,889.0,892.0,898.0,-12.0,-6.0,1078.0,1935.38,1976.0,292.0,
FG1601.ZCE,20150126,885.0,898.0,895.0,895.0,880.0,885.0,887.0,-13.0,-11.0,834.0,1479.62,2424.0,448.0,
FG1601.ZCE,20150127,886.0,887.0,883.0,890.0,883.0,886.0,888.0,-1.0,1.0,348.0,618.18,2468.0,44.0,
FG1601.ZCE,20150128,888.0,888.0,886.0,890.0,883.0,888.0,888.0,0.0,0.0,446.0,791.89,2588.0,120.0,
FG1601.ZCE,20150129,899.0,888.0,889.0,900.0,888.0,899.0,894.0,11.0,6.0,578.0,1033.13,2554.0,-34.0,
FG1601.ZCE,20150130,895.0,894.0,900.0,900.0,891.0,895.0,895.0,1.0,1.0,370.0,662.46,2604.0,50.0,
FG1601.ZCE,20150202,893.0,895.0,896.0,898.0,892.0,893.0,894.0,-2.0,-1.0,610.0,1090.8,2812.0,208.0,
FG1601.ZCE,20150203,899.0,894.0,895.0,901.0,894.0,899.0,898.0,5.0,4.0,946.0,1699.01,2930.0,118.0,
FG1601.ZCE,20150204,903.0,898.0,902.0,910.0,902.0,903.0,905.0,5.0,7.0,1132.0,2049.98,2942.0,12.0,
FG1601.ZCE,20150205,904.0,905.0,901.0,910.0,901.0,904.0,906.0,-1.0,1.0,1816.0,3292.32,3030.0,88.0,
FG1601.ZCE,20150206,912.0,906.0,907.0,912.0,907.0,912.0,910.0,6.0,4.0,760.0,1383.18,3108.0,78.0,
FG1601.ZCE,20150209,914.0,910.0,913.0,919.0,912.0,914.0,915.0,4.0,5.0,628.0,1148.82,3132.0,24.0,
FG1601.ZCE,20150210,920.0,915.0,915.0,921.0,915.0,920.0,918.0,5.0,3.0,534.0,980.23,3080.0,-52.0,
FG1601.ZCE,20150211,930.0,918.0,924.0,932.0,920.0,930.0,928.0,12.0,10.0,1128.0,2092.74,3230.0,150.0,
FG1601.ZCE,20150212,929.0,928.0,930.0,931.0,923.0,929.0,926.0,1.0,-2.0,720.0,1334.1,3192.0,-38.0,
FG1601.ZCE,20150213,935.0,926.0,930.0,937.0,928.0,935.0,934.0,9.0,8.0,518.0,967.42,3218.0,26.0,
FG1601.ZCE,20150216,931.0,934.0,936.0,936.0,925.0,931.0,929.0,-3.0,-5.0,778.0,1445.94,3136.0,-82.0,
FG1601.ZCE,20150217,926.0,929.0,931.0,931.0,926.0,926.0,928.0,-3.0,-1.0,354.0,657.05,3168.0,32.0,
FG1601.ZCE,20150225,925.0,928.0,926.0,927.0,921.0,925.0,924.0,-3.0,-4.0,332.0,613.41,3222.0,54.0,
FG1601.ZCE,20150226,944.0,924.0,928.0,944.0,927.0,944.0,937.0,20.0,13.0,1842.0,3452.03,3936.0,714.0,
FG1601.ZCE,20150227,946.0,937.0,945.0,951.0,938.0,946.0,944.0,9.0,7.0,1650.0,3115.88,4018.0,82.0,
FG1601.ZCE,20150302,939.0,944.0,950.0,950.0,928.0,939.0,936.0,-5.0,-8.0,4030.0,7543.46,5580.0,1562.0,
FG1601.ZCE,20150303,936.0,936.0,938.0,941.0,933.0,936.0,936.0,0.0,0.0,686.0,1284.19,5834.0,254.0,
FG1601.ZCE,20150304,939.0,936.0,936.0,947.0,936.0,939.0,942.0,3.0,6.0,908.0,1711.16,5848.0,14.0,
FG1601.ZCE,20150305,936.0,942.0,936.0,937.0,929.0,936.0,932.0,-6.0,-10.0,1264.0,2356.41,5866.0,18.0,
FG1601.ZCE,20150306,928.0,932.0,940.0,943.0,928.0,928.0,936.0,-4.0,4.0,1300.0,2434.63,5970.0,104.0,
FG1601.ZCE,20150309,927.0,936.0,928.0,929.0,912.0,927.0,925.0,-9.0,-11.0,1588.0,2937.23,5762.0,-208.0,
FG1601.ZCE,20150310,916.0,925.0,926.0,930.0,914.0,916.0,920.0,-9.0,-5.0,2002.0,3682.24,6116.0,354.0,
FG1601.ZCE,20150311,912.0,920.0,912.0,920.0,910.0,912.0,915.0,-8.0,-5.0,982.0,1796.99,6470.0,354.0,
FG1601.ZCE,20150312,919.0,915.0,914.0,919.0,912.0,919.0,916.0,4.0,1.0,1862.0,3412.97,5976.0,-494.0,
FG1601.ZCE,20150313,913.0,916.0,918.0,921.0,913.0,913.0,917.0,-3.0,1.0,848.0,1554.64,6228.0,252.0,
FG1601.ZCE,20150316,919.0,917.0,910.0,920.0,906.0,919.0,916.0,2.0,-1.0,1534.0,2808.81,6270.0,42.0,
FG1601.ZCE,20150317,920.0,916.0,919.0,925.0,919.0,920.0,922.0,4.0,6.0,1218.0,2247.14,6192.0,-78.0,
FG1601.ZCE,20150318,915.0,922.0,918.0,922.0,913.0,915.0,916.0,-7.0,-6.0,3380.0,6191.22,6332.0,140.0,
FG1601.ZCE,20150319,928.0,916.0,918.0,931.0,918.0,928.0,927.0,12.0,11.0,2466.0,4571.62,5370.0,-962.0,
FG1601.ZCE,20150320,937.0,927.0,930.0,938.0,930.0,937.0,934.0,10.0,7.0,3378.0,6309.73,5224.0,-146.0,
FG1601.ZCE,20150323,941.0,934.0,939.0,944.0,936.0,941.0,940.0,7.0,6.0,2662.0,5002.66,5094.0,-130.0,
FG1601.ZCE,20150324,941.0,940.0,945.0,955.0,938.0,941.0,945.0,1.0,5.0,3132.0,5918.98,5506.0,412.0,
FG1601.ZCE,20150325,933.0,945.0,940.0,943.0,932.0,933.0,937.0,-12.0,-8.0,1382.0,2590.5,5568.0,62.0,
FG1601.ZCE,20150326,942.0,937.0,935.0,943.0,930.0,942.0,937.0,5.0,0.0,1020.0,1911.88,5480.0,-88.0,
FG1601.ZCE,20150327,936.0,937.0,941.0,942.0,926.0,936.0,933.0,-1.0,-4.0,1626.0,3033.21,5716.0,236.0,
FG1601.ZCE,20150330,950.0,933.0,935.0,962.0,935.0,950.0,948.0,17.0,15.0,9278.0,17590.69,6488.0,772.0,
FG1601.ZCE,20150331,932.0,948.0,952.0,954.0,932.0,932.0,942.0,-16.0,-6.0,4148.0,7812.66,7074.0,586.0,
FG1601.ZCE,20150401,928.0,942.0,928.0,939.0,921.0,928.0,932.0,-14.0,-10.0,4814.0,8972.2,7262.0,188.0,
FG1601.ZCE,20150402,897.0,932.0,932.0,935.0,897.0,897.0,913.0,-35.0,-19.0,6538.0,11932.99,9524.0,2262.0,
FG1601.ZCE,20150403,892.0,913.0,897.0,907.0,887.0,892.0,895.0,-21.0,-18.0,4830.0,8641.17,11056.0,1532.0,
FG1601.ZCE,20150407,877.0,895.0,892.0,896.0,876.0,877.0,885.0,-18.0,-10.0,6684.0,11825.26,14004.0,2948.0,
FG1601.ZCE,20150408,863.0,885.0,879.0,879.0,849.0,863.0,858.0,-22.0,-27.0,14070.0,24137.52,17714.0,3710.0,
FG1601.ZCE,20150409,859.0,858.0,861.0,865.0,853.0,859.0,859.0,1.0,1.0,6030.0,10360.37,17880.0,166.0,
FG1601.ZCE,20150410,849.0,859.0,857.0,862.0,849.0,849.0,854.0,-10.0,-5.0,6738.0,11513.03,20076.0,2196.0,
FG1601.ZCE,20150413,879.0,854.0,853.0,884.0,852.0,879.0,867.0,25.0,13.0,9284.0,16093.43,17890.0,-2186.0,
FG1601.ZCE,20150414,879.0,867.0,879.0,884.0,873.0,879.0,878.0,12.0,11.0,8400.0,14742.26,17276.0,-614.0,
FG1601.ZCE,20150415,881.0,878.0,880.0,890.0,874.0,881.0,882.0,3.0,4.0,9742.0,17182.97,17806.0,530.0,
FG1601.ZCE,20150416,868.0,882.0,883.0,891.0,868.0,868.0,882.0,-14.0,0.0,12536.0,22121.66,19934.0,2128.0,
FG1601.ZCE,20150417,875.0,882.0,869.0,877.0,866.0,875.0,871.0,-7.0,-11.0,10086.0,17574.69,21322.0,1388.0,
FG1601.ZCE,20150420,864.0,871.0,879.0,885.0,864.0,864.0,874.0,-7.0,3.0,12194.0,21319.91,23660.0,2338.0,
FG1601.ZCE,20150421,879.0,874.0,865.0,884.0,861.0,879.0,874.0,5.0,0.0,14476.0,25310.18,22800.0,-860.0,
FG1601.ZCE,20150422,888.0,874.0,880.0,893.0,877.0,888.0,885.0,14.0,11.0,14560.0,25780.1,22618.0,-182.0,
FG1601.ZCE,20150423,891.0,885.0,890.0,899.0,888.0,891.0,892.0,6.0,7.0,12514.0,22333.83,22788.0,170.0,
FG1601.ZCE,20150424,914.0,892.0,901.0,915.0,899.0,914.0,908.0,22.0,16.0,22534.0,40907.52,22394.0,-394.0,
FG1601.ZCE,20150427,928.0,908.0,929.0,933.0,914.0,928.0,924.0,20.0,16.0,30778.0,56863.43,23482.0,1088.0,
FG1601.ZCE,20150428,922.0,924.0,930.0,931.0,916.0,922.0,923.0,-2.0,-1.0,16202.0,29894.32,23756.0,274.0,
FG1601.ZCE,20150429,907.0,923.0,921.0,923.0,903.0,907.0,911.0,-16.0,-12.0,18864.0,34358.04,22290.0,-1466.0,
FG1601.ZCE,20150430,912.0,911.0,910.0,919.0,908.0,912.0,914.0,1.0,3.0,18926.0,34590.47,22890.0,600.0,
FG1601.ZCE,20150504,922.0,914.0,914.0,925.0,910.0,922.0,919.0,8.0,5.0,20744.0,38130.68,25040.0,2150.0,
FG1601.ZCE,20150505,926.0,919.0,925.0,934.0,918.0,926.0,926.0,7.0,7.0,25072.0,46457.42,29424.0,4384.0,
FG1601.ZCE,20150506,927.0,926.0,929.0,932.0,919.0,927.0,926.0,1.0,0.0,22290.0,41292.7,30060.0,636.0,
FG1601.ZCE,20150507,921.0,926.0,920.0,923.0,916.0,921.0,919.0,-5.0,-7.0,13608.0,25014.02,27598.0,-2462.0,
FG1601.ZCE,20150508,925.0,919.0,918.0,927.0,914.0,925.0,922.0,6.0,3.0,16232.0,29925.32,29758.0,2160.0,
FG1601.ZCE,20150511,922.0,922.0,930.0,931.0,919.0,922.0,923.0,0.0,1.0,14526.0,26827.48,31836.0,2078.0,
FG1601.ZCE,20150512,917.0,923.0,919.0,921.0,916.0,917.0,918.0,-6.0,-5.0,11322.0,20796.64,31148.0,-688.0,
FG1601.ZCE,20150513,913.0,918.0,918.0,921.0,910.0,913.0,915.0,-5.0,-3.0,17260.0,31590.33,33386.0,2238.0,
FG1601.ZCE,20150514,916.0,915.0,909.0,916.0,902.0,916.0,908.0,1.0,-7.0,21270.0,38641.38,31286.0,-2100.0,
FG1601.ZCE,20150515,919.0,908.0,915.0,924.0,911.0,919.0,919.0,11.0,11.0,19170.0,35228.05,36710.0,5424.0,
FG1601.ZCE,20150518,915.0,919.0,920.0,926.0,912.0,915.0,918.0,-4.0,-1.0,14296.0,26252.4,37202.0,492.0,
FG1601.ZCE,20150519,911.0,918.0,915.0,917.0,908.0,911.0,912.0,-7.0,-6.0,14274.0,26039.1,36238.0,-964.0,
FG1601.ZCE,20150520,896.0,912.0,906.0,908.0,890.0,896.0,900.0,-16.0,-12.0,37264.0,67098.24,35262.0,-976.0,
FG1601.ZCE,20150521,902.0,900.0,899.0,910.0,898.0,902.0,905.0,2.0,5.0,18758.0,33949.53,37094.0,1832.0,
FG1601.ZCE,20150522,901.0,905.0,905.0,910.0,898.0,901.0,902.0,-4.0,-3.0,21800.0,39320.68,38286.0,1192.0,
FG1601.ZCE,20150525,902.0,902.0,898.0,905.0,894.0,902.0,900.0,0.0,-2.0,21964.0,39542.78,39470.0,1184.0,
FG1601.ZCE,20150526,899.0,900.0,907.0,914.0,897.0,899.0,906.0,-1.0,6.0,29406.0,53308.06,39748.0,278.0,
FG1601.ZCE,20150527,903.0,906.0,901.0,905.0,897.0,903.0,902.0,-3.0,-4.0,15876.0,28628.28,39500.0,-248.0,
FG1601.ZCE,20150528,919.0,902.0,904.0,919.0,903.0,919.0,908.0,17.0,6.0,46588.0,84580.05,34572.0,-4928.0,
FG1601.ZCE,20150529,925.0,908.0,918.0,925.0,915.0,925.0,921.0,17.0,13.0,19208.0,35393.51,33064.0,-1508.0,
FG1601.ZCE,20150601,923.0,921.0,926.0,930.0,918.0,923.0,923.0,2.0,2.0,14658.0,27055.78,35180.0,2116.0,
FG1601.ZCE,20150602,932.0,923.0,925.0,939.0,920.0,932.0,931.0,9.0,8.0,29168.0,54290.22,40890.0,5710.0,
FG1601.ZCE,20150603,925.0,931.0,934.0,936.0,920.0,925.0,927.0,-6.0,-4.0,21340.0,39579.49,35808.0,-5082.0,
FG1601.ZCE,20150604,930.0,927.0,925.0,936.0,921.0,930.0,929.0,3.0,2.0,21236.0,39446.95,36636.0,828.0,
FG1601.ZCE,20150605,929.0,929.0,928.0,933.0,924.0,929.0,928.0,0.0,-1.0,11532.0,21393.9,37094.0,458.0,
FG1601.ZCE,20150608,930.0,928.0,930.0,933.0,924.0,930.0,929.0,2.0,1.0,11844.0,22000.64,37648.0,554.0,
FG1601.ZCE,20150609,927.0,929.0,933.0,934.0,925.0,927.0,927.0,-2.0,-2.0,9964.0,18482.87,37048.0,-600.0,
FG1601.ZCE,20150610,931.0,927.0,929.0,932.0,926.0,931.0,929.0,4.0,2.0,14692.0,27311.2,37150.0,102.0,
FG1601.ZCE,20150611,933.0,929.0,931.0,939.0,930.0,933.0,935.0,4.0,6.0,20952.0,39170.96,40946.0,3796.0,
FG1601.ZCE,20150612,924.0,935.0,932.0,934.0,922.0,924.0,926.0,-11.0,-9.0,24610.0,45578.16,41474.0,528.0,
FG1601.ZCE,20150615,922.0,926.0,923.0,927.0,920.0,922.0,922.0,-4.0,-4.0,22056.0,40688.72,40396.0,-1078.0,
FG1601.ZCE,20150616,919.0,922.0,921.0,925.0,915.0,919.0,919.0,-3.0,-3.0,25248.0,46404.8,37000.0,-3396.0,
FG1601.ZCE,20150617,914.0,919.0,918.0,919.0,912.0,914.0,915.0,-5.0,-4.0,26432.0,48380.48,38418.0,1418.0,
FG1601.ZCE,20150618,915.0,915.0,915.0,922.0,914.0,915.0,918.0,0.0,3.0,18278.0,33548.31,38160.0,-258.0,
FG1601.ZCE,20150619,913.0,918.0,915.0,921.0,912.0,913.0,915.0,-5.0,-3.0,20374.0,37291.25,40144.0,1984.0,
FG1601.ZCE,20150623,911.0,915.0,913.0,917.0,910.0,911.0,913.0,-4.0,-2.0,19846.0,36235.2,44956.0,4812.0,
FG1601.ZCE,20150624,915.0,913.0,911.0,917.0,909.0,915.0,913.0,2.0,0.0,19078.0,34834.66,43606.0,-1350.0,
FG1601.ZCE,20150625,912.0,913.0,916.0,917.0,910.0,912.0,914.0,-1.0,1.0,13720.0,25080.95,44702.0,1096.0,
FG1601.ZCE,20150626,914.0,914.0,910.0,914.0,907.0,914.0,910.0,0.0,-4.0,25612.0,46627.47,41058.0,-3644.0,
FG1601.ZCE,20150629,915.0,910.0,912.0,917.0,910.0,915.0,913.0,5.0,3.0,16320.0,29811.62,41424.0,366.0,
FG1601.ZCE,20150630,896.0,913.0,915.0,916.0,894.0,896.0,903.0,-17.0,-10.0,32388.0,58508.21,42740.0,1316.0,
FG1601.ZCE,20150701,896.0,903.0,897.0,904.0,886.0,896.0,893.0,-7.0,-10.0,28276.0,50482.02,45722.0,2982.0,
FG1601.ZCE,20150702,901.0,893.0,896.0,903.0,892.0,901.0,899.0,8.0,6.0,11986.0,21555.43,44752.0,-970.0,
FG1601.ZCE,20150703,903.0,899.0,901.0,907.0,898.0,903.0,903.0,4.0,4.0,16984.0,30656.12,44736.0,-16.0,
FG1601.ZCE,20150706,886.0,903.0,903.0,904.0,880.0,886.0,892.0,-17.0,-11.0,26876.0,47944.18,47130.0,2394.0,
FG1601.ZCE,20150707,867.0,892.0,884.0,891.0,862.0,867.0,878.0,-25.0,-14.0,47990.0,84255.68,48086.0,956.0,
FG1601.ZCE,20150708,842.0,878.0,865.0,870.0,842.0,842.0,850.0,-36.0,-28.0,68042.0,115723.79,44832.0,-3254.0,
FG1601.ZCE,20150709,878.0,850.0,823.0,897.0,791.0,878.0,857.0,28.0,7.0,94760.0,162442.19,36110.0,-8722.0,
FG1601.ZCE,20150710,871.0,857.0,882.0,888.0,869.0,871.0,877.0,14.0,20.0,46696.0,81940.36,42728.0,6618.0,
FG1601.ZCE,20150713,868.0,877.0,871.0,876.0,863.0,868.0,870.0,-9.0,-7.0,33348.0,57997.61,45672.0,2944.0,
FG1601.ZCE,20150714,865.0,870.0,870.0,875.0,864.0,865.0,870.0,-5.0,0.0,26704.0,46439.3,46886.0,1214.0,
FG1601.ZCE,20150715,864.0,870.0,868.0,873.0,859.0,864.0,865.0,-6.0,-5.0,24788.0,42889.02,47724.0,838.0,
FG1601.ZCE,20150716,859.0,865.0,864.0,864.0,850.0,859.0,857.0,-6.0,-8.0,34020.0,58330.8,49334.0,1610.0,
FG1601.ZCE,20150717,856.0,857.0,857.0,861.0,853.0,856.0,857.0,-1.0,0.0,20814.0,35680.25,50514.0,1180.0,
FG1601.ZCE,20150720,869.0,857.0,855.0,870.0,853.0,869.0,862.0,12.0,5.0,38980.0,67224.75,51998.0,1484.0,
FG1601.ZCE,20150721,865.0,862.0,868.0,870.0,860.0,865.0,864.0,3.0,2.0,28858.0,49892.13,53222.0,1224.0,
FG1601.ZCE,20150722,860.0,864.0,866.0,871.0,856.0,860.0,863.0,-4.0,-1.0,28978.0,50018.06,53052.0,-170.0,
FG1601.ZCE,20150723,854.0,863.0,860.0,861.0,846.0,854.0,854.0,-9.0,-9.0,35302.0,60311.59,55468.0,2416.0,
FG1601.ZCE,20150724,834.0,854.0,852.0,856.0,834.0,834.0,845.0,-20.0,-9.0,41558.0,70237.68,65294.0,9826.0,
FG1601.ZCE,20150727,849.0,845.0,837.0,850.0,826.0,849.0,839.0,4.0,-6.0,74222.0,124583.6,60006.0,-5288.0,
FG1601.ZCE,20150728,848.0,839.0,846.0,857.0,841.0,848.0,849.0,9.0,10.0,71128.0,120761.25,60682.0,676.0,
FG1601.ZCE,20150729,860.0,849.0,847.0,864.0,847.0,860.0,857.0,11.0,8.0,51990.0,89114.94,58378.0,-2304.0,
FG1601.ZCE,20150730,851.0,857.0,861.0,863.0,850.0,851.0,854.0,-6.0,-3.0,51282.0,87625.54,65158.0,6780.0,
FG1601.ZCE,20150731,857.0,854.0,851.0,860.0,847.0,857.0,854.0,3.0,0.0,46840.0,79977.55,61564.0,-3594.0,
FG1601.ZCE,20150803,861.0,854.0,859.0,871.0,857.0,861.0,864.0,7.0,10.0,69868.0,120663.89,60468.0,-1096.0,
FG1601.ZCE,20150804,868.0,864.0,859.0,870.0,855.0,868.0,862.0,4.0,-2.0,47528.0,81934.58,60122.0,-346.0,
FG1601.ZCE,20150805,867.0,862.0,869.0,873.0,860.0,867.0,866.0,5.0,4.0,52668.0,91264.72,66292.0,6170.0,
FG1601.ZCE,20150806,862.0,866.0,869.0,869.0,860.0,862.0,863.0,-4.0,-3.0,41164.0,71071.51,69928.0,3636.0,
FG1601.ZCE,20150807,878.0,863.0,861.0,879.0,860.0,878.0,867.0,15.0,4.0,108600.0,188376.4,87412.0,17484.0,
FG1601.ZCE,20150810,888.0,867.0,878.0,892.0,873.0,888.0,884.0,21.0,17.0,197122.0,348387.46,122300.0,34888.0,
FG1601.ZCE,20150811,892.0,884.0,888.0,904.0,883.0,892.0,893.0,8.0,9.0,189866.0,339088.24,133192.0,10892.0,
FG1601.ZCE,20150812,909.0,893.0,890.0,910.0,884.0,909.0,898.0,16.0,5.0,269576.0,484331.52,153696.0,20504.0,
FG1601.ZCE,20150813,909.0,898.0,909.0,916.0,903.0,909.0,908.0,11.0,10.0,253708.0,460854.21,151014.0,-2682.0,
FG1601.ZCE,20150814,903.0,908.0,910.0,911.0,901.0,903.0,906.0,-5.0,-2.0,145828.0,264357.47,146524.0,-4490.0,
FG1601.ZCE,20150817,888.0,906.0,902.0,909.0,886.0,888.0,896.0,-18.0,-10.0,208154.0,373132.52,128790.0,-17734.0,
FG1601.ZCE,20150818,881.0,896.0,887.0,895.0,880.0,881.0,885.0,-15.0,-11.0,166676.0,295057.33,122294.0,-6496.0,
FG1601.ZCE,20150819,899.0,885.0,882.0,900.0,876.0,899.0,888.0,14.0,3.0,236682.0,420472.86,153358.0,31064.0,
FG1601.ZCE,20150820,892.0,888.0,900.0,903.0,889.0,892.0,897.0,4.0,9.0,296184.0,531090.32,157392.0,4034.0,
FG1601.ZCE,20150821,897.0,897.0,895.0,903.0,890.0,897.0,897.0,0.0,0.0,235484.0,422427.9,158864.0,1472.0,
FG1601.ZCE,20150824,862.0,897.0,896.0,898.0,861.0,862.0,874.0,-35.0,-23.0,342640.0,598898.96,124236.0,-34628.0,
FG1601.ZCE,20150825,860.0,874.0,859.0,873.0,851.0,860.0,864.0,-14.0,-10.0,287218.0,496238.43,125048.0,812.0,
FG1601.ZCE,20150826,856.0,864.0,874.0,880.0,855.0,856.0,866.0,-8.0,2.0,216436.0,374824.52,130476.0,5428.0,
FG1601.ZCE,20150827,868.0,866.0,855.0,870.0,852.0,868.0,863.0,2.0,-3.0,191750.0,331045.04,125724.0,-4752.0,
FG1601.ZCE,20150828,876.0,863.0,871.0,893.0,867.0,876.0,880.0,13.0,17.0,321644.0,565908.2,127928.0,2204.0,
FG1601.ZCE,20150831,844.0,880.0,875.0,876.0,844.0,844.0,863.0,-36.0,-17.0,351902.0,607092.87,150524.0,22596.0,
FG1601.ZCE,20150901,845.0,863.0,840.0,851.0,833.0,845.0,844.0,-18.0,-19.0,379074.0,639588.57,164856.0,14332.0,
FG1601.ZCE,20150902,845.0,844.0,844.0,853.0,841.0,845.0,847.0,1.0,3.0,203070.0,344033.36,146074.0,-18782.0,
FG1601.ZCE,20150907,831.0,847.0,845.0,852.0,826.0,831.0,837.0,-16.0,-10.0,265920.0,445025.55,180654.0,34580.0,
FG1601.ZCE,20150908,841.0,837.0,832.0,842.0,830.0,841.0,835.0,4.0,-2.0,201076.0,335962.46,171324.0,-9330.0,
FG1601.ZCE,20150909,847.0,835.0,845.0,859.0,842.0,847.0,852.0,12.0,17.0,379112.0,645770.45,153762.0,-17562.0,
FG1601.ZCE,20150910,856.0,852.0,848.0,859.0,845.0,856.0,852.0,4.0,0.0,214740.0,365843.73,157822.0,4060.0,
FG1601.ZCE,20150911,848.0,852.0,856.0,863.0,846.0,848.0,854.0,-4.0,2.0,251520.0,429512.03,170552.0,12730.0,
FG1601.ZCE,20150914,843.0,854.0,847.0,857.0,841.0,843.0,851.0,-11.0,-3.0,261292.0,444509.1,162088.0,-8464.0,
FG1601.ZCE,20150915,842.0,851.0,844.0,849.0,840.0,842.0,844.0,-9.0,-7.0,176310.0,297711.13,170332.0,8244.0,
FG1601.ZCE,20150916,851.0,844.0,843.0,853.0,840.0,851.0,846.0,7.0,2.0,241292.0,408280.16,161092.0,-9240.0,
FG1601.ZCE,20150917,854.0,846.0,852.0,861.0,849.0,854.0,855.0,8.0,9.0,284396.0,486216.62,168106.0,7014.0,
FG1601.ZCE,20150918,852.0,855.0,854.0,858.0,850.0,852.0,854.0,-3.0,-1.0,167040.0,285198.49,167490.0,-616.0,
FG1601.ZCE,20150921,849.0,854.0,850.0,854.0,837.0,849.0,845.0,-5.0,-9.0,241252.0,407901.65,172484.0,4994.0,
FG1601.ZCE,20150922,842.0,845.0,850.0,852.0,840.0,842.0,846.0,-3.0,1.0,191860.0,324468.16,175720.0,3236.0,
FG1601.ZCE,20150923,842.0,846.0,839.0,843.0,834.0,842.0,838.0,-4.0,-8.0,219580.0,368022.47,186162.0,10442.0,
FG1601.ZCE,20150924,820.0,838.0,842.0,844.0,819.0,820.0,827.0,-18.0,-11.0,484836.0,801745.94,290642.0,104480.0,
FG1601.ZCE,20150925,821.0,827.0,819.0,831.0,819.0,821.0,826.0,-6.0,-1.0,318174.0,525333.96,254602.0,-36040.0,
FG1601.ZCE,20150928,821.0,826.0,821.0,829.0,816.0,821.0,824.0,-5.0,-2.0,180932.0,298092.86,253590.0,-1012.0,
FG1601.ZCE,20150929,815.0,824.0,819.0,826.0,808.0,815.0,816.0,-9.0,-8.0,284808.0,465021.8,237364.0,-16226.0,
FG1601.ZCE,20150930,815.0,816.0,817.0,819.0,811.0,815.0,815.0,-1.0,-1.0,126272.0,205743.1,214766.0,-22598.0,
FG1601.ZCE,20151008,832.0,815.0,822.0,833.0,817.0,832.0,826.0,17.0,11.0,194106.0,320488.11,183440.0,-31326.0,
FG1601.ZCE,20151009,839.0,826.0,831.0,844.0,828.0,839.0,835.0,13.0,9.0,247590.0,413664.82,167668.0,-15772.0,
FG1601.ZCE,20151012,826.0,835.0,841.0,841.0,823.0,826.0,831.0,-9.0,-4.0,262284.0,436045.43,196482.0,28814.0,
FG1601.ZCE,20151013,826.0,831.0,826.0,830.0,822.0,826.0,826.0,-5.0,-5.0,170920.0,282333.99,194284.0,-2198.0,
FG1601.ZCE,20151014,821.0,826.0,826.0,831.0,818.0,821.0,823.0,-5.0,-3.0,235900.0,388275.23,219666.0,25382.0,
FG1601.ZCE,20151015,825.0,823.0,823.0,829.0,820.0,825.0,826.0,2.0,3.0,150112.0,247882.34,211548.0,-8118.0,
FG1601.ZCE,20151016,828.0,826.0,825.0,830.0,823.0,828.0,827.0,2.0,1.0,173970.0,287627.75,210832.0,-716.0,
FG1601.ZCE,20151019,838.0,827.0,827.0,841.0,827.0,838.0,836.0,11.0,9.0,310002.0,518497.4,220432.0,9600.0,
FG1601.ZCE,20151020,839.0,836.0,837.0,847.0,834.0,839.0,840.0,3.0,4.0,256232.0,430580.48,215762.0,-4670.0,
FG1601.ZCE,20151021,858.0,840.0,840.0,864.0,834.0,858.0,848.0,18.0,8.0,532672.0,903812.82,276618.0,60856.0,
FG1601.ZCE,20151022,868.0,848.0,860.0,880.0,856.0,868.0,869.0,20.0,21.0,870010.0,1511629.81,327242.0,50624.0,
FG1601.ZCE,20151023,873.0,869.0,867.0,875.0,860.0,873.0,866.0,4.0,-3.0,489332.0,847913.03,329918.0,2676.0,
FG1601.ZCE,20151026,868.0,866.0,874.0,877.0,865.0,868.0,870.0,2.0,4.0,466838.0,812227.48,369386.0,39468.0,
FG1601.ZCE,20151027,878.0,870.0,869.0,879.0,863.0,878.0,871.0,8.0,1.0,578242.0,1007471.02,419994.0,50608.0,
FG1601.ZCE,20151028,872.0,871.0,878.0,884.0,871.0,872.0,874.0,1.0,3.0,436538.0,763438.87,439770.0,19776.0,
FG1601.ZCE,20151029,872.0,874.0,873.0,875.0,867.0,872.0,871.0,-2.0,-3.0,450596.0,785304.67,429860.0,-9910.0,
FG1601.ZCE,20151030,884.0,871.0,872.0,886.0,869.0,884.0,877.0,13.0,6.0,591958.0,1038224.46,462248.0,32388.0,
FG1601.ZCE,20151102,876.0,877.0,883.0,885.0,874.0,876.0,878.0,-1.0,1.0,441728.0,775795.29,462528.0,280.0,
FG1601.ZCE,20151103,883.0,878.0,877.0,885.0,873.0,883.0,879.0,5.0,1.0,455460.0,800859.97,470458.0,7930.0,
FG1601.ZCE,20151104,890.0,879.0,884.0,902.0,882.0,890.0,893.0,11.0,14.0,928412.0,1657841.54,489418.0,18960.0,
FG1601.ZCE,20151105,874.0,893.0,890.0,896.0,868.0,874.0,885.0,-19.0,-8.0,835554.0,1478181.67,422956.0,-66462.0,
FG1601.ZCE,20151106,875.0,885.0,873.0,878.0,867.0,875.0,873.0,-10.0,-12.0,559838.0,977101.59,446794.0,23838.0,
FG1601.ZCE,20151109,873.0,873.0,874.0,880.0,870.0,873.0,874.0,0.0,1.0,437462.0,764973.23,445558.0,-1236.0,
FG1601.ZCE,20151110,877.0,874.0,874.0,878.0,865.0,877.0,872.0,3.0,-2.0,498170.0,868453.48,445992.0,434.0,
FG1601.ZCE,20151111,872.0,872.0,877.0,878.0,870.0,872.0,873.0,0.0,1.0,350036.0,611452.82,441454.0,-4538.0,
FG1601.ZCE,20151112,881.0,873.0,872.0,895.0,860.0,881.0,872.0,8.0,-1.0,906190.0,1580846.04,433142.0,-8312.0,
FG1601.ZCE,20151113,883.0,872.0,880.0,888.0,872.0,883.0,880.0,11.0,8.0,716042.0,1260548.44,404422.0,-28720.0,
FG1601.ZCE,20151116,876.0,880.0,883.0,888.0,876.0,876.0,883.0,-4.0,3.0,413434.0,729768.96,404864.0,442.0,
FG1601.ZCE,20151117,872.0,883.0,877.0,878.0,858.0,872.0,867.0,-11.0,-16.0,726436.0,1259884.47,390854.0,-14010.0,
FG1601.ZCE,20151118,868.0,867.0,871.0,874.0,863.0,868.0,868.0,1.0,1.0,446160.0,774970.56,392988.0,2134.0,
FG1601.ZCE,20151119,855.0,868.0,868.0,871.0,850.0,855.0,860.0,-13.0,-8.0,764546.0,1315102.72,346462.0,-46526.0,
FG1601.ZCE,20151120,858.0,860.0,854.0,864.0,848.0,858.0,857.0,-2.0,-3.0,555468.0,952403.22,318154.0,-28308.0,
FG1601.ZCE,20151123,865.0,857.0,859.0,874.0,854.0,865.0,864.0,8.0,7.0,426088.0,736592.3,301116.0,-17038.0,
FG1601.ZCE,20151124,890.0,864.0,866.0,890.0,857.0,890.0,871.0,26.0,7.0,533522.0,929474.3,276406.0,-24710.0,
FG1601.ZCE,20151125,906.0,871.0,890.0,906.0,884.0,906.0,897.0,35.0,26.0,562500.0,1009233.81,276262.0,-144.0,
FG1601.ZCE,20151126,886.0,897.0,906.0,915.0,883.0,886.0,899.0,-11.0,2.0,586798.0,1054993.49,162886.0,-113376.0,
FG1601.ZCE,20151127,897.0,899.0,883.0,897.0,883.0,897.0,891.0,-2.0,-8.0,208004.0,370639.35,172492.0,9606.0,
FG1601.ZCE,20151130,885.0,891.0,897.0,900.0,883.0,885.0,891.0,-6.0,0.0,192856.0,343667.87,160966.0,-11526.0,
FG1601.ZCE,20151201,881.0,891.0,885.0,889.0,878.0,881.0,883.0,-10.0,-8.0,166840.0,294639.67,139738.0,-21228.0,
FG1601.ZCE,20151202,874.0,883.0,881.0,889.0,874.0,874.0,882.0,-9.0,-1.0,182988.0,322952.8,94240.0,-45498.0,
FG1601.ZCE,20151203,876.0,882.0,874.0,878.0,868.0,876.0,873.0,-6.0,-9.0,54844.0,95765.67,78678.0,-15562.0,
FG1601.ZCE,20151204,879.0,873.0,876.0,884.0,875.0,879.0,879.0,6.0,6.0,40240.0,70772.59,68056.0,-10622.0,
FG1601.ZCE,20151207,879.0,879.0,879.0,885.0,876.0,879.0,880.0,0.0,1.0,29768.0,52394.6,58394.0,-9662.0,
FG1601.ZCE,20151208,869.0,880.0,878.0,879.0,869.0,869.0,873.0,-11.0,-7.0,21084.0,36823.19,49546.0,-8848.0,
FG1601.ZCE,20151209,885.0,873.0,869.0,886.0,866.0,885.0,876.0,12.0,3.0,19062.0,33402.26,46268.0,-3278.0,
FG1601.ZCE,20151210,879.0,876.0,886.0,889.0,875.0,879.0,881.0,3.0,5.0,15608.0,27488.18,43310.0,-2958.0,
FG1601.ZCE,20151211,883.0,881.0,879.0,887.0,878.0,883.0,884.0,2.0,3.0,11096.0,19609.02,42002.0,-1308.0,
FG1601.ZCE,20151214,883.0,884.0,884.0,888.0,881.0,883.0,884.0,-1.0,0.0,12002.0,21230.55,34804.0,-7198.0,
FG1601.ZCE,20151215,879.0,884.0,883.0,889.0,875.0,879.0,882.0,-5.0,-2.0,18224.0,32145.29,26294.0,-8510.0,
FG1601.ZCE,20151216,882.0,882.0,875.0,883.0,875.0,882.0,879.0,0.0,-3.0,6536.0,11491.94,23666.0,-2628.0,
FG1601.ZCE,20151217,882.0,879.0,882.0,886.0,879.0,882.0,882.0,3.0,3.0,4190.0,7389.6,21522.0,-2144.0,
FG1601.ZCE,20151218,887.0,882.0,880.0,890.0,878.0,887.0,884.0,5.0,2.0,3714.0,6567.72,19806.0,-1716.0,
FG1601.ZCE,20151221,889.0,884.0,884.0,898.0,884.0,889.0,892.0,5.0,8.0,7682.0,13701.55,16388.0,-3418.0,
FG1601.ZCE,20151222,882.0,892.0,889.0,891.0,878.0,882.0,882.0,-10.0,-10.0,4366.0,7704.4,14782.0,-1606.0,
FG1601.ZCE,20151223,881.0,882.0,878.0,888.0,878.0,881.0,881.0,-1.0,-1.0,1372.0,2417.19,13874.0,-908.0,
FG1601.ZCE,20151224,881.0,881.0,880.0,885.0,879.0,881.0,881.0,0.0,0.0,2080.0,3665.63,12486.0,-1388.0,
FG1601.ZCE,20151225,881.0,881.0,885.0,888.0,879.0,881.0,881.0,0.0,0.0,2318.0,4085.4,11330.0,-1156.0,
FG1601.ZCE,20151228,878.0,881.0,882.0,883.0,876.0,878.0,879.0,-3.0,-2.0,2216.0,3897.86,9562.0,-1768.0,
FG1601.ZCE,20151229,882.0,879.0,878.0,884.0,875.0,882.0,882.0,3.0,3.0,2704.0,4769.07,7952.0,-1610.0,
FG1601.ZCE,20151230,881.0,882.0,880.0,885.0,880.0,881.0,882.0,-1.0,0.0,2802.0,4943.83,6296.0,-1656.0,
FG1601.ZCE,20151231,881.0,882.0,880.0,882.0,876.0,881.0,879.0,-1.0,-3.0,3784.0,6650.5,3464.0,-2832.0,
FG1601.ZCE,20160104,875.0,879.0,885.0,885.0,874.0,875.0,877.0,-4.0,-2.0,796.0,1396.6,2668.0,-796.0,
FG1601.ZCE,20160105,886.0,877.0,867.0,913.0,867.0,886.0,898.0,9.0,21.0,1006.0,1806.01,1754.0,-914.0,
FG1601.ZCE,20160106,889.0,898.0,915.0,928.0,887.0,889.0,899.0,-9.0,1.0,362.0,651.18,1640.0,-114.0,
FG1601.ZCE,20160107,913.0,899.0,897.0,913.0,864.0,913.0,896.0,14.0,-3.0,156.0,279.51,1604.0,-36.0,
FG1601.ZCE,20160108,898.0,896.0,862.0,898.0,862.0,898.0,886.0,2.0,-10.0,14.0,24.82,1600.0,-4.0,
FG1601.ZCE,20160111,863.0,886.0,869.0,869.0,863.0,863.0,864.0,-23.0,-22.0,10.0,17.28,1590.0,-10.0,
FG1601.ZCE,20160112,870.0,864.0,880.0,880.0,861.0,870.0,870.0,6.0,6.0,614.0,1068.69,1000.0,-590.0,
FG1601.ZCE,20160113,870.0,870.0,870.0,870.0,870.0,870.0,870.0,0.0,0.0,174.0,302.76,826.0,-174.0,
FG1601.ZCE,20160114,,870.0,,,,,870.0,,0.0,0.0,0.0,826.0,0.0,
FG1601.ZCE,20160115,870.0,870.0,870.0,870.0,870.0,870.0,870.0,0.0,0.0,260.0,452.4,0.0,-826.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1601.ZCE 20150119 899.0 921.0 899.0 905.0 892.0 899.0 900.0 -22.0 -21.0 860.0 1548.16 640.0 640.0
3 FG1601.ZCE 20150120 899.0 900.0 897.0 902.0 897.0 899.0 899.0 -1.0 -1.0 574.0 1032.22 1088.0 448.0
4 FG1601.ZCE 20150121 906.0 899.0 897.0 913.0 894.0 906.0 905.0 7.0 6.0 1132.0 2049.11 954.0 -134.0
5 FG1601.ZCE 20150122 899.0 905.0 911.0 914.0 899.0 899.0 904.0 -6.0 -1.0 1342.0 2427.0 1684.0 730.0
6 FG1601.ZCE 20150123 892.0 904.0 900.0 904.0 889.0 892.0 898.0 -12.0 -6.0 1078.0 1935.38 1976.0 292.0
7 FG1601.ZCE 20150126 885.0 898.0 895.0 895.0 880.0 885.0 887.0 -13.0 -11.0 834.0 1479.62 2424.0 448.0
8 FG1601.ZCE 20150127 886.0 887.0 883.0 890.0 883.0 886.0 888.0 -1.0 1.0 348.0 618.18 2468.0 44.0
9 FG1601.ZCE 20150128 888.0 888.0 886.0 890.0 883.0 888.0 888.0 0.0 0.0 446.0 791.89 2588.0 120.0
10 FG1601.ZCE 20150129 899.0 888.0 889.0 900.0 888.0 899.0 894.0 11.0 6.0 578.0 1033.13 2554.0 -34.0
11 FG1601.ZCE 20150130 895.0 894.0 900.0 900.0 891.0 895.0 895.0 1.0 1.0 370.0 662.46 2604.0 50.0
12 FG1601.ZCE 20150202 893.0 895.0 896.0 898.0 892.0 893.0 894.0 -2.0 -1.0 610.0 1090.8 2812.0 208.0
13 FG1601.ZCE 20150203 899.0 894.0 895.0 901.0 894.0 899.0 898.0 5.0 4.0 946.0 1699.01 2930.0 118.0
14 FG1601.ZCE 20150204 903.0 898.0 902.0 910.0 902.0 903.0 905.0 5.0 7.0 1132.0 2049.98 2942.0 12.0
15 FG1601.ZCE 20150205 904.0 905.0 901.0 910.0 901.0 904.0 906.0 -1.0 1.0 1816.0 3292.32 3030.0 88.0
16 FG1601.ZCE 20150206 912.0 906.0 907.0 912.0 907.0 912.0 910.0 6.0 4.0 760.0 1383.18 3108.0 78.0
17 FG1601.ZCE 20150209 914.0 910.0 913.0 919.0 912.0 914.0 915.0 4.0 5.0 628.0 1148.82 3132.0 24.0
18 FG1601.ZCE 20150210 920.0 915.0 915.0 921.0 915.0 920.0 918.0 5.0 3.0 534.0 980.23 3080.0 -52.0
19 FG1601.ZCE 20150211 930.0 918.0 924.0 932.0 920.0 930.0 928.0 12.0 10.0 1128.0 2092.74 3230.0 150.0
20 FG1601.ZCE 20150212 929.0 928.0 930.0 931.0 923.0 929.0 926.0 1.0 -2.0 720.0 1334.1 3192.0 -38.0
21 FG1601.ZCE 20150213 935.0 926.0 930.0 937.0 928.0 935.0 934.0 9.0 8.0 518.0 967.42 3218.0 26.0
22 FG1601.ZCE 20150216 931.0 934.0 936.0 936.0 925.0 931.0 929.0 -3.0 -5.0 778.0 1445.94 3136.0 -82.0
23 FG1601.ZCE 20150217 926.0 929.0 931.0 931.0 926.0 926.0 928.0 -3.0 -1.0 354.0 657.05 3168.0 32.0
24 FG1601.ZCE 20150225 925.0 928.0 926.0 927.0 921.0 925.0 924.0 -3.0 -4.0 332.0 613.41 3222.0 54.0
25 FG1601.ZCE 20150226 944.0 924.0 928.0 944.0 927.0 944.0 937.0 20.0 13.0 1842.0 3452.03 3936.0 714.0
26 FG1601.ZCE 20150227 946.0 937.0 945.0 951.0 938.0 946.0 944.0 9.0 7.0 1650.0 3115.88 4018.0 82.0
27 FG1601.ZCE 20150302 939.0 944.0 950.0 950.0 928.0 939.0 936.0 -5.0 -8.0 4030.0 7543.46 5580.0 1562.0
28 FG1601.ZCE 20150303 936.0 936.0 938.0 941.0 933.0 936.0 936.0 0.0 0.0 686.0 1284.19 5834.0 254.0
29 FG1601.ZCE 20150304 939.0 936.0 936.0 947.0 936.0 939.0 942.0 3.0 6.0 908.0 1711.16 5848.0 14.0
30 FG1601.ZCE 20150305 936.0 942.0 936.0 937.0 929.0 936.0 932.0 -6.0 -10.0 1264.0 2356.41 5866.0 18.0
31 FG1601.ZCE 20150306 928.0 932.0 940.0 943.0 928.0 928.0 936.0 -4.0 4.0 1300.0 2434.63 5970.0 104.0
32 FG1601.ZCE 20150309 927.0 936.0 928.0 929.0 912.0 927.0 925.0 -9.0 -11.0 1588.0 2937.23 5762.0 -208.0
33 FG1601.ZCE 20150310 916.0 925.0 926.0 930.0 914.0 916.0 920.0 -9.0 -5.0 2002.0 3682.24 6116.0 354.0
34 FG1601.ZCE 20150311 912.0 920.0 912.0 920.0 910.0 912.0 915.0 -8.0 -5.0 982.0 1796.99 6470.0 354.0
35 FG1601.ZCE 20150312 919.0 915.0 914.0 919.0 912.0 919.0 916.0 4.0 1.0 1862.0 3412.97 5976.0 -494.0
36 FG1601.ZCE 20150313 913.0 916.0 918.0 921.0 913.0 913.0 917.0 -3.0 1.0 848.0 1554.64 6228.0 252.0
37 FG1601.ZCE 20150316 919.0 917.0 910.0 920.0 906.0 919.0 916.0 2.0 -1.0 1534.0 2808.81 6270.0 42.0
38 FG1601.ZCE 20150317 920.0 916.0 919.0 925.0 919.0 920.0 922.0 4.0 6.0 1218.0 2247.14 6192.0 -78.0
39 FG1601.ZCE 20150318 915.0 922.0 918.0 922.0 913.0 915.0 916.0 -7.0 -6.0 3380.0 6191.22 6332.0 140.0
40 FG1601.ZCE 20150319 928.0 916.0 918.0 931.0 918.0 928.0 927.0 12.0 11.0 2466.0 4571.62 5370.0 -962.0
41 FG1601.ZCE 20150320 937.0 927.0 930.0 938.0 930.0 937.0 934.0 10.0 7.0 3378.0 6309.73 5224.0 -146.0
42 FG1601.ZCE 20150323 941.0 934.0 939.0 944.0 936.0 941.0 940.0 7.0 6.0 2662.0 5002.66 5094.0 -130.0
43 FG1601.ZCE 20150324 941.0 940.0 945.0 955.0 938.0 941.0 945.0 1.0 5.0 3132.0 5918.98 5506.0 412.0
44 FG1601.ZCE 20150325 933.0 945.0 940.0 943.0 932.0 933.0 937.0 -12.0 -8.0 1382.0 2590.5 5568.0 62.0
45 FG1601.ZCE 20150326 942.0 937.0 935.0 943.0 930.0 942.0 937.0 5.0 0.0 1020.0 1911.88 5480.0 -88.0
46 FG1601.ZCE 20150327 936.0 937.0 941.0 942.0 926.0 936.0 933.0 -1.0 -4.0 1626.0 3033.21 5716.0 236.0
47 FG1601.ZCE 20150330 950.0 933.0 935.0 962.0 935.0 950.0 948.0 17.0 15.0 9278.0 17590.69 6488.0 772.0
48 FG1601.ZCE 20150331 932.0 948.0 952.0 954.0 932.0 932.0 942.0 -16.0 -6.0 4148.0 7812.66 7074.0 586.0
49 FG1601.ZCE 20150401 928.0 942.0 928.0 939.0 921.0 928.0 932.0 -14.0 -10.0 4814.0 8972.2 7262.0 188.0
50 FG1601.ZCE 20150402 897.0 932.0 932.0 935.0 897.0 897.0 913.0 -35.0 -19.0 6538.0 11932.99 9524.0 2262.0
51 FG1601.ZCE 20150403 892.0 913.0 897.0 907.0 887.0 892.0 895.0 -21.0 -18.0 4830.0 8641.17 11056.0 1532.0
52 FG1601.ZCE 20150407 877.0 895.0 892.0 896.0 876.0 877.0 885.0 -18.0 -10.0 6684.0 11825.26 14004.0 2948.0
53 FG1601.ZCE 20150408 863.0 885.0 879.0 879.0 849.0 863.0 858.0 -22.0 -27.0 14070.0 24137.52 17714.0 3710.0
54 FG1601.ZCE 20150409 859.0 858.0 861.0 865.0 853.0 859.0 859.0 1.0 1.0 6030.0 10360.37 17880.0 166.0
55 FG1601.ZCE 20150410 849.0 859.0 857.0 862.0 849.0 849.0 854.0 -10.0 -5.0 6738.0 11513.03 20076.0 2196.0
56 FG1601.ZCE 20150413 879.0 854.0 853.0 884.0 852.0 879.0 867.0 25.0 13.0 9284.0 16093.43 17890.0 -2186.0
57 FG1601.ZCE 20150414 879.0 867.0 879.0 884.0 873.0 879.0 878.0 12.0 11.0 8400.0 14742.26 17276.0 -614.0
58 FG1601.ZCE 20150415 881.0 878.0 880.0 890.0 874.0 881.0 882.0 3.0 4.0 9742.0 17182.97 17806.0 530.0
59 FG1601.ZCE 20150416 868.0 882.0 883.0 891.0 868.0 868.0 882.0 -14.0 0.0 12536.0 22121.66 19934.0 2128.0
60 FG1601.ZCE 20150417 875.0 882.0 869.0 877.0 866.0 875.0 871.0 -7.0 -11.0 10086.0 17574.69 21322.0 1388.0
61 FG1601.ZCE 20150420 864.0 871.0 879.0 885.0 864.0 864.0 874.0 -7.0 3.0 12194.0 21319.91 23660.0 2338.0
62 FG1601.ZCE 20150421 879.0 874.0 865.0 884.0 861.0 879.0 874.0 5.0 0.0 14476.0 25310.18 22800.0 -860.0
63 FG1601.ZCE 20150422 888.0 874.0 880.0 893.0 877.0 888.0 885.0 14.0 11.0 14560.0 25780.1 22618.0 -182.0
64 FG1601.ZCE 20150423 891.0 885.0 890.0 899.0 888.0 891.0 892.0 6.0 7.0 12514.0 22333.83 22788.0 170.0
65 FG1601.ZCE 20150424 914.0 892.0 901.0 915.0 899.0 914.0 908.0 22.0 16.0 22534.0 40907.52 22394.0 -394.0
66 FG1601.ZCE 20150427 928.0 908.0 929.0 933.0 914.0 928.0 924.0 20.0 16.0 30778.0 56863.43 23482.0 1088.0
67 FG1601.ZCE 20150428 922.0 924.0 930.0 931.0 916.0 922.0 923.0 -2.0 -1.0 16202.0 29894.32 23756.0 274.0
68 FG1601.ZCE 20150429 907.0 923.0 921.0 923.0 903.0 907.0 911.0 -16.0 -12.0 18864.0 34358.04 22290.0 -1466.0
69 FG1601.ZCE 20150430 912.0 911.0 910.0 919.0 908.0 912.0 914.0 1.0 3.0 18926.0 34590.47 22890.0 600.0
70 FG1601.ZCE 20150504 922.0 914.0 914.0 925.0 910.0 922.0 919.0 8.0 5.0 20744.0 38130.68 25040.0 2150.0
71 FG1601.ZCE 20150505 926.0 919.0 925.0 934.0 918.0 926.0 926.0 7.0 7.0 25072.0 46457.42 29424.0 4384.0
72 FG1601.ZCE 20150506 927.0 926.0 929.0 932.0 919.0 927.0 926.0 1.0 0.0 22290.0 41292.7 30060.0 636.0
73 FG1601.ZCE 20150507 921.0 926.0 920.0 923.0 916.0 921.0 919.0 -5.0 -7.0 13608.0 25014.02 27598.0 -2462.0
74 FG1601.ZCE 20150508 925.0 919.0 918.0 927.0 914.0 925.0 922.0 6.0 3.0 16232.0 29925.32 29758.0 2160.0
75 FG1601.ZCE 20150511 922.0 922.0 930.0 931.0 919.0 922.0 923.0 0.0 1.0 14526.0 26827.48 31836.0 2078.0
76 FG1601.ZCE 20150512 917.0 923.0 919.0 921.0 916.0 917.0 918.0 -6.0 -5.0 11322.0 20796.64 31148.0 -688.0
77 FG1601.ZCE 20150513 913.0 918.0 918.0 921.0 910.0 913.0 915.0 -5.0 -3.0 17260.0 31590.33 33386.0 2238.0
78 FG1601.ZCE 20150514 916.0 915.0 909.0 916.0 902.0 916.0 908.0 1.0 -7.0 21270.0 38641.38 31286.0 -2100.0
79 FG1601.ZCE 20150515 919.0 908.0 915.0 924.0 911.0 919.0 919.0 11.0 11.0 19170.0 35228.05 36710.0 5424.0
80 FG1601.ZCE 20150518 915.0 919.0 920.0 926.0 912.0 915.0 918.0 -4.0 -1.0 14296.0 26252.4 37202.0 492.0
81 FG1601.ZCE 20150519 911.0 918.0 915.0 917.0 908.0 911.0 912.0 -7.0 -6.0 14274.0 26039.1 36238.0 -964.0
82 FG1601.ZCE 20150520 896.0 912.0 906.0 908.0 890.0 896.0 900.0 -16.0 -12.0 37264.0 67098.24 35262.0 -976.0
83 FG1601.ZCE 20150521 902.0 900.0 899.0 910.0 898.0 902.0 905.0 2.0 5.0 18758.0 33949.53 37094.0 1832.0
84 FG1601.ZCE 20150522 901.0 905.0 905.0 910.0 898.0 901.0 902.0 -4.0 -3.0 21800.0 39320.68 38286.0 1192.0
85 FG1601.ZCE 20150525 902.0 902.0 898.0 905.0 894.0 902.0 900.0 0.0 -2.0 21964.0 39542.78 39470.0 1184.0
86 FG1601.ZCE 20150526 899.0 900.0 907.0 914.0 897.0 899.0 906.0 -1.0 6.0 29406.0 53308.06 39748.0 278.0
87 FG1601.ZCE 20150527 903.0 906.0 901.0 905.0 897.0 903.0 902.0 -3.0 -4.0 15876.0 28628.28 39500.0 -248.0
88 FG1601.ZCE 20150528 919.0 902.0 904.0 919.0 903.0 919.0 908.0 17.0 6.0 46588.0 84580.05 34572.0 -4928.0
89 FG1601.ZCE 20150529 925.0 908.0 918.0 925.0 915.0 925.0 921.0 17.0 13.0 19208.0 35393.51 33064.0 -1508.0
90 FG1601.ZCE 20150601 923.0 921.0 926.0 930.0 918.0 923.0 923.0 2.0 2.0 14658.0 27055.78 35180.0 2116.0
91 FG1601.ZCE 20150602 932.0 923.0 925.0 939.0 920.0 932.0 931.0 9.0 8.0 29168.0 54290.22 40890.0 5710.0
92 FG1601.ZCE 20150603 925.0 931.0 934.0 936.0 920.0 925.0 927.0 -6.0 -4.0 21340.0 39579.49 35808.0 -5082.0
93 FG1601.ZCE 20150604 930.0 927.0 925.0 936.0 921.0 930.0 929.0 3.0 2.0 21236.0 39446.95 36636.0 828.0
94 FG1601.ZCE 20150605 929.0 929.0 928.0 933.0 924.0 929.0 928.0 0.0 -1.0 11532.0 21393.9 37094.0 458.0
95 FG1601.ZCE 20150608 930.0 928.0 930.0 933.0 924.0 930.0 929.0 2.0 1.0 11844.0 22000.64 37648.0 554.0
96 FG1601.ZCE 20150609 927.0 929.0 933.0 934.0 925.0 927.0 927.0 -2.0 -2.0 9964.0 18482.87 37048.0 -600.0
97 FG1601.ZCE 20150610 931.0 927.0 929.0 932.0 926.0 931.0 929.0 4.0 2.0 14692.0 27311.2 37150.0 102.0
98 FG1601.ZCE 20150611 933.0 929.0 931.0 939.0 930.0 933.0 935.0 4.0 6.0 20952.0 39170.96 40946.0 3796.0
99 FG1601.ZCE 20150612 924.0 935.0 932.0 934.0 922.0 924.0 926.0 -11.0 -9.0 24610.0 45578.16 41474.0 528.0
100 FG1601.ZCE 20150615 922.0 926.0 923.0 927.0 920.0 922.0 922.0 -4.0 -4.0 22056.0 40688.72 40396.0 -1078.0
101 FG1601.ZCE 20150616 919.0 922.0 921.0 925.0 915.0 919.0 919.0 -3.0 -3.0 25248.0 46404.8 37000.0 -3396.0
102 FG1601.ZCE 20150617 914.0 919.0 918.0 919.0 912.0 914.0 915.0 -5.0 -4.0 26432.0 48380.48 38418.0 1418.0
103 FG1601.ZCE 20150618 915.0 915.0 915.0 922.0 914.0 915.0 918.0 0.0 3.0 18278.0 33548.31 38160.0 -258.0
104 FG1601.ZCE 20150619 913.0 918.0 915.0 921.0 912.0 913.0 915.0 -5.0 -3.0 20374.0 37291.25 40144.0 1984.0
105 FG1601.ZCE 20150623 911.0 915.0 913.0 917.0 910.0 911.0 913.0 -4.0 -2.0 19846.0 36235.2 44956.0 4812.0
106 FG1601.ZCE 20150624 915.0 913.0 911.0 917.0 909.0 915.0 913.0 2.0 0.0 19078.0 34834.66 43606.0 -1350.0
107 FG1601.ZCE 20150625 912.0 913.0 916.0 917.0 910.0 912.0 914.0 -1.0 1.0 13720.0 25080.95 44702.0 1096.0
108 FG1601.ZCE 20150626 914.0 914.0 910.0 914.0 907.0 914.0 910.0 0.0 -4.0 25612.0 46627.47 41058.0 -3644.0
109 FG1601.ZCE 20150629 915.0 910.0 912.0 917.0 910.0 915.0 913.0 5.0 3.0 16320.0 29811.62 41424.0 366.0
110 FG1601.ZCE 20150630 896.0 913.0 915.0 916.0 894.0 896.0 903.0 -17.0 -10.0 32388.0 58508.21 42740.0 1316.0
111 FG1601.ZCE 20150701 896.0 903.0 897.0 904.0 886.0 896.0 893.0 -7.0 -10.0 28276.0 50482.02 45722.0 2982.0
112 FG1601.ZCE 20150702 901.0 893.0 896.0 903.0 892.0 901.0 899.0 8.0 6.0 11986.0 21555.43 44752.0 -970.0
113 FG1601.ZCE 20150703 903.0 899.0 901.0 907.0 898.0 903.0 903.0 4.0 4.0 16984.0 30656.12 44736.0 -16.0
114 FG1601.ZCE 20150706 886.0 903.0 903.0 904.0 880.0 886.0 892.0 -17.0 -11.0 26876.0 47944.18 47130.0 2394.0
115 FG1601.ZCE 20150707 867.0 892.0 884.0 891.0 862.0 867.0 878.0 -25.0 -14.0 47990.0 84255.68 48086.0 956.0
116 FG1601.ZCE 20150708 842.0 878.0 865.0 870.0 842.0 842.0 850.0 -36.0 -28.0 68042.0 115723.79 44832.0 -3254.0
117 FG1601.ZCE 20150709 878.0 850.0 823.0 897.0 791.0 878.0 857.0 28.0 7.0 94760.0 162442.19 36110.0 -8722.0
118 FG1601.ZCE 20150710 871.0 857.0 882.0 888.0 869.0 871.0 877.0 14.0 20.0 46696.0 81940.36 42728.0 6618.0
119 FG1601.ZCE 20150713 868.0 877.0 871.0 876.0 863.0 868.0 870.0 -9.0 -7.0 33348.0 57997.61 45672.0 2944.0
120 FG1601.ZCE 20150714 865.0 870.0 870.0 875.0 864.0 865.0 870.0 -5.0 0.0 26704.0 46439.3 46886.0 1214.0
121 FG1601.ZCE 20150715 864.0 870.0 868.0 873.0 859.0 864.0 865.0 -6.0 -5.0 24788.0 42889.02 47724.0 838.0
122 FG1601.ZCE 20150716 859.0 865.0 864.0 864.0 850.0 859.0 857.0 -6.0 -8.0 34020.0 58330.8 49334.0 1610.0
123 FG1601.ZCE 20150717 856.0 857.0 857.0 861.0 853.0 856.0 857.0 -1.0 0.0 20814.0 35680.25 50514.0 1180.0
124 FG1601.ZCE 20150720 869.0 857.0 855.0 870.0 853.0 869.0 862.0 12.0 5.0 38980.0 67224.75 51998.0 1484.0
125 FG1601.ZCE 20150721 865.0 862.0 868.0 870.0 860.0 865.0 864.0 3.0 2.0 28858.0 49892.13 53222.0 1224.0
126 FG1601.ZCE 20150722 860.0 864.0 866.0 871.0 856.0 860.0 863.0 -4.0 -1.0 28978.0 50018.06 53052.0 -170.0
127 FG1601.ZCE 20150723 854.0 863.0 860.0 861.0 846.0 854.0 854.0 -9.0 -9.0 35302.0 60311.59 55468.0 2416.0
128 FG1601.ZCE 20150724 834.0 854.0 852.0 856.0 834.0 834.0 845.0 -20.0 -9.0 41558.0 70237.68 65294.0 9826.0
129 FG1601.ZCE 20150727 849.0 845.0 837.0 850.0 826.0 849.0 839.0 4.0 -6.0 74222.0 124583.6 60006.0 -5288.0
130 FG1601.ZCE 20150728 848.0 839.0 846.0 857.0 841.0 848.0 849.0 9.0 10.0 71128.0 120761.25 60682.0 676.0
131 FG1601.ZCE 20150729 860.0 849.0 847.0 864.0 847.0 860.0 857.0 11.0 8.0 51990.0 89114.94 58378.0 -2304.0
132 FG1601.ZCE 20150730 851.0 857.0 861.0 863.0 850.0 851.0 854.0 -6.0 -3.0 51282.0 87625.54 65158.0 6780.0
133 FG1601.ZCE 20150731 857.0 854.0 851.0 860.0 847.0 857.0 854.0 3.0 0.0 46840.0 79977.55 61564.0 -3594.0
134 FG1601.ZCE 20150803 861.0 854.0 859.0 871.0 857.0 861.0 864.0 7.0 10.0 69868.0 120663.89 60468.0 -1096.0
135 FG1601.ZCE 20150804 868.0 864.0 859.0 870.0 855.0 868.0 862.0 4.0 -2.0 47528.0 81934.58 60122.0 -346.0
136 FG1601.ZCE 20150805 867.0 862.0 869.0 873.0 860.0 867.0 866.0 5.0 4.0 52668.0 91264.72 66292.0 6170.0
137 FG1601.ZCE 20150806 862.0 866.0 869.0 869.0 860.0 862.0 863.0 -4.0 -3.0 41164.0 71071.51 69928.0 3636.0
138 FG1601.ZCE 20150807 878.0 863.0 861.0 879.0 860.0 878.0 867.0 15.0 4.0 108600.0 188376.4 87412.0 17484.0
139 FG1601.ZCE 20150810 888.0 867.0 878.0 892.0 873.0 888.0 884.0 21.0 17.0 197122.0 348387.46 122300.0 34888.0
140 FG1601.ZCE 20150811 892.0 884.0 888.0 904.0 883.0 892.0 893.0 8.0 9.0 189866.0 339088.24 133192.0 10892.0
141 FG1601.ZCE 20150812 909.0 893.0 890.0 910.0 884.0 909.0 898.0 16.0 5.0 269576.0 484331.52 153696.0 20504.0
142 FG1601.ZCE 20150813 909.0 898.0 909.0 916.0 903.0 909.0 908.0 11.0 10.0 253708.0 460854.21 151014.0 -2682.0
143 FG1601.ZCE 20150814 903.0 908.0 910.0 911.0 901.0 903.0 906.0 -5.0 -2.0 145828.0 264357.47 146524.0 -4490.0
144 FG1601.ZCE 20150817 888.0 906.0 902.0 909.0 886.0 888.0 896.0 -18.0 -10.0 208154.0 373132.52 128790.0 -17734.0
145 FG1601.ZCE 20150818 881.0 896.0 887.0 895.0 880.0 881.0 885.0 -15.0 -11.0 166676.0 295057.33 122294.0 -6496.0
146 FG1601.ZCE 20150819 899.0 885.0 882.0 900.0 876.0 899.0 888.0 14.0 3.0 236682.0 420472.86 153358.0 31064.0
147 FG1601.ZCE 20150820 892.0 888.0 900.0 903.0 889.0 892.0 897.0 4.0 9.0 296184.0 531090.32 157392.0 4034.0
148 FG1601.ZCE 20150821 897.0 897.0 895.0 903.0 890.0 897.0 897.0 0.0 0.0 235484.0 422427.9 158864.0 1472.0
149 FG1601.ZCE 20150824 862.0 897.0 896.0 898.0 861.0 862.0 874.0 -35.0 -23.0 342640.0 598898.96 124236.0 -34628.0
150 FG1601.ZCE 20150825 860.0 874.0 859.0 873.0 851.0 860.0 864.0 -14.0 -10.0 287218.0 496238.43 125048.0 812.0
151 FG1601.ZCE 20150826 856.0 864.0 874.0 880.0 855.0 856.0 866.0 -8.0 2.0 216436.0 374824.52 130476.0 5428.0
152 FG1601.ZCE 20150827 868.0 866.0 855.0 870.0 852.0 868.0 863.0 2.0 -3.0 191750.0 331045.04 125724.0 -4752.0
153 FG1601.ZCE 20150828 876.0 863.0 871.0 893.0 867.0 876.0 880.0 13.0 17.0 321644.0 565908.2 127928.0 2204.0
154 FG1601.ZCE 20150831 844.0 880.0 875.0 876.0 844.0 844.0 863.0 -36.0 -17.0 351902.0 607092.87 150524.0 22596.0
155 FG1601.ZCE 20150901 845.0 863.0 840.0 851.0 833.0 845.0 844.0 -18.0 -19.0 379074.0 639588.57 164856.0 14332.0
156 FG1601.ZCE 20150902 845.0 844.0 844.0 853.0 841.0 845.0 847.0 1.0 3.0 203070.0 344033.36 146074.0 -18782.0
157 FG1601.ZCE 20150907 831.0 847.0 845.0 852.0 826.0 831.0 837.0 -16.0 -10.0 265920.0 445025.55 180654.0 34580.0
158 FG1601.ZCE 20150908 841.0 837.0 832.0 842.0 830.0 841.0 835.0 4.0 -2.0 201076.0 335962.46 171324.0 -9330.0
159 FG1601.ZCE 20150909 847.0 835.0 845.0 859.0 842.0 847.0 852.0 12.0 17.0 379112.0 645770.45 153762.0 -17562.0
160 FG1601.ZCE 20150910 856.0 852.0 848.0 859.0 845.0 856.0 852.0 4.0 0.0 214740.0 365843.73 157822.0 4060.0
161 FG1601.ZCE 20150911 848.0 852.0 856.0 863.0 846.0 848.0 854.0 -4.0 2.0 251520.0 429512.03 170552.0 12730.0
162 FG1601.ZCE 20150914 843.0 854.0 847.0 857.0 841.0 843.0 851.0 -11.0 -3.0 261292.0 444509.1 162088.0 -8464.0
163 FG1601.ZCE 20150915 842.0 851.0 844.0 849.0 840.0 842.0 844.0 -9.0 -7.0 176310.0 297711.13 170332.0 8244.0
164 FG1601.ZCE 20150916 851.0 844.0 843.0 853.0 840.0 851.0 846.0 7.0 2.0 241292.0 408280.16 161092.0 -9240.0
165 FG1601.ZCE 20150917 854.0 846.0 852.0 861.0 849.0 854.0 855.0 8.0 9.0 284396.0 486216.62 168106.0 7014.0
166 FG1601.ZCE 20150918 852.0 855.0 854.0 858.0 850.0 852.0 854.0 -3.0 -1.0 167040.0 285198.49 167490.0 -616.0
167 FG1601.ZCE 20150921 849.0 854.0 850.0 854.0 837.0 849.0 845.0 -5.0 -9.0 241252.0 407901.65 172484.0 4994.0
168 FG1601.ZCE 20150922 842.0 845.0 850.0 852.0 840.0 842.0 846.0 -3.0 1.0 191860.0 324468.16 175720.0 3236.0
169 FG1601.ZCE 20150923 842.0 846.0 839.0 843.0 834.0 842.0 838.0 -4.0 -8.0 219580.0 368022.47 186162.0 10442.0
170 FG1601.ZCE 20150924 820.0 838.0 842.0 844.0 819.0 820.0 827.0 -18.0 -11.0 484836.0 801745.94 290642.0 104480.0
171 FG1601.ZCE 20150925 821.0 827.0 819.0 831.0 819.0 821.0 826.0 -6.0 -1.0 318174.0 525333.96 254602.0 -36040.0
172 FG1601.ZCE 20150928 821.0 826.0 821.0 829.0 816.0 821.0 824.0 -5.0 -2.0 180932.0 298092.86 253590.0 -1012.0
173 FG1601.ZCE 20150929 815.0 824.0 819.0 826.0 808.0 815.0 816.0 -9.0 -8.0 284808.0 465021.8 237364.0 -16226.0
174 FG1601.ZCE 20150930 815.0 816.0 817.0 819.0 811.0 815.0 815.0 -1.0 -1.0 126272.0 205743.1 214766.0 -22598.0
175 FG1601.ZCE 20151008 832.0 815.0 822.0 833.0 817.0 832.0 826.0 17.0 11.0 194106.0 320488.11 183440.0 -31326.0
176 FG1601.ZCE 20151009 839.0 826.0 831.0 844.0 828.0 839.0 835.0 13.0 9.0 247590.0 413664.82 167668.0 -15772.0
177 FG1601.ZCE 20151012 826.0 835.0 841.0 841.0 823.0 826.0 831.0 -9.0 -4.0 262284.0 436045.43 196482.0 28814.0
178 FG1601.ZCE 20151013 826.0 831.0 826.0 830.0 822.0 826.0 826.0 -5.0 -5.0 170920.0 282333.99 194284.0 -2198.0
179 FG1601.ZCE 20151014 821.0 826.0 826.0 831.0 818.0 821.0 823.0 -5.0 -3.0 235900.0 388275.23 219666.0 25382.0
180 FG1601.ZCE 20151015 825.0 823.0 823.0 829.0 820.0 825.0 826.0 2.0 3.0 150112.0 247882.34 211548.0 -8118.0
181 FG1601.ZCE 20151016 828.0 826.0 825.0 830.0 823.0 828.0 827.0 2.0 1.0 173970.0 287627.75 210832.0 -716.0
182 FG1601.ZCE 20151019 838.0 827.0 827.0 841.0 827.0 838.0 836.0 11.0 9.0 310002.0 518497.4 220432.0 9600.0
183 FG1601.ZCE 20151020 839.0 836.0 837.0 847.0 834.0 839.0 840.0 3.0 4.0 256232.0 430580.48 215762.0 -4670.0
184 FG1601.ZCE 20151021 858.0 840.0 840.0 864.0 834.0 858.0 848.0 18.0 8.0 532672.0 903812.82 276618.0 60856.0
185 FG1601.ZCE 20151022 868.0 848.0 860.0 880.0 856.0 868.0 869.0 20.0 21.0 870010.0 1511629.81 327242.0 50624.0
186 FG1601.ZCE 20151023 873.0 869.0 867.0 875.0 860.0 873.0 866.0 4.0 -3.0 489332.0 847913.03 329918.0 2676.0
187 FG1601.ZCE 20151026 868.0 866.0 874.0 877.0 865.0 868.0 870.0 2.0 4.0 466838.0 812227.48 369386.0 39468.0
188 FG1601.ZCE 20151027 878.0 870.0 869.0 879.0 863.0 878.0 871.0 8.0 1.0 578242.0 1007471.02 419994.0 50608.0
189 FG1601.ZCE 20151028 872.0 871.0 878.0 884.0 871.0 872.0 874.0 1.0 3.0 436538.0 763438.87 439770.0 19776.0
190 FG1601.ZCE 20151029 872.0 874.0 873.0 875.0 867.0 872.0 871.0 -2.0 -3.0 450596.0 785304.67 429860.0 -9910.0
191 FG1601.ZCE 20151030 884.0 871.0 872.0 886.0 869.0 884.0 877.0 13.0 6.0 591958.0 1038224.46 462248.0 32388.0
192 FG1601.ZCE 20151102 876.0 877.0 883.0 885.0 874.0 876.0 878.0 -1.0 1.0 441728.0 775795.29 462528.0 280.0
193 FG1601.ZCE 20151103 883.0 878.0 877.0 885.0 873.0 883.0 879.0 5.0 1.0 455460.0 800859.97 470458.0 7930.0
194 FG1601.ZCE 20151104 890.0 879.0 884.0 902.0 882.0 890.0 893.0 11.0 14.0 928412.0 1657841.54 489418.0 18960.0
195 FG1601.ZCE 20151105 874.0 893.0 890.0 896.0 868.0 874.0 885.0 -19.0 -8.0 835554.0 1478181.67 422956.0 -66462.0
196 FG1601.ZCE 20151106 875.0 885.0 873.0 878.0 867.0 875.0 873.0 -10.0 -12.0 559838.0 977101.59 446794.0 23838.0
197 FG1601.ZCE 20151109 873.0 873.0 874.0 880.0 870.0 873.0 874.0 0.0 1.0 437462.0 764973.23 445558.0 -1236.0
198 FG1601.ZCE 20151110 877.0 874.0 874.0 878.0 865.0 877.0 872.0 3.0 -2.0 498170.0 868453.48 445992.0 434.0
199 FG1601.ZCE 20151111 872.0 872.0 877.0 878.0 870.0 872.0 873.0 0.0 1.0 350036.0 611452.82 441454.0 -4538.0
200 FG1601.ZCE 20151112 881.0 873.0 872.0 895.0 860.0 881.0 872.0 8.0 -1.0 906190.0 1580846.04 433142.0 -8312.0
201 FG1601.ZCE 20151113 883.0 872.0 880.0 888.0 872.0 883.0 880.0 11.0 8.0 716042.0 1260548.44 404422.0 -28720.0
202 FG1601.ZCE 20151116 876.0 880.0 883.0 888.0 876.0 876.0 883.0 -4.0 3.0 413434.0 729768.96 404864.0 442.0
203 FG1601.ZCE 20151117 872.0 883.0 877.0 878.0 858.0 872.0 867.0 -11.0 -16.0 726436.0 1259884.47 390854.0 -14010.0
204 FG1601.ZCE 20151118 868.0 867.0 871.0 874.0 863.0 868.0 868.0 1.0 1.0 446160.0 774970.56 392988.0 2134.0
205 FG1601.ZCE 20151119 855.0 868.0 868.0 871.0 850.0 855.0 860.0 -13.0 -8.0 764546.0 1315102.72 346462.0 -46526.0
206 FG1601.ZCE 20151120 858.0 860.0 854.0 864.0 848.0 858.0 857.0 -2.0 -3.0 555468.0 952403.22 318154.0 -28308.0
207 FG1601.ZCE 20151123 865.0 857.0 859.0 874.0 854.0 865.0 864.0 8.0 7.0 426088.0 736592.3 301116.0 -17038.0
208 FG1601.ZCE 20151124 890.0 864.0 866.0 890.0 857.0 890.0 871.0 26.0 7.0 533522.0 929474.3 276406.0 -24710.0
209 FG1601.ZCE 20151125 906.0 871.0 890.0 906.0 884.0 906.0 897.0 35.0 26.0 562500.0 1009233.81 276262.0 -144.0
210 FG1601.ZCE 20151126 886.0 897.0 906.0 915.0 883.0 886.0 899.0 -11.0 2.0 586798.0 1054993.49 162886.0 -113376.0
211 FG1601.ZCE 20151127 897.0 899.0 883.0 897.0 883.0 897.0 891.0 -2.0 -8.0 208004.0 370639.35 172492.0 9606.0
212 FG1601.ZCE 20151130 885.0 891.0 897.0 900.0 883.0 885.0 891.0 -6.0 0.0 192856.0 343667.87 160966.0 -11526.0
213 FG1601.ZCE 20151201 881.0 891.0 885.0 889.0 878.0 881.0 883.0 -10.0 -8.0 166840.0 294639.67 139738.0 -21228.0
214 FG1601.ZCE 20151202 874.0 883.0 881.0 889.0 874.0 874.0 882.0 -9.0 -1.0 182988.0 322952.8 94240.0 -45498.0
215 FG1601.ZCE 20151203 876.0 882.0 874.0 878.0 868.0 876.0 873.0 -6.0 -9.0 54844.0 95765.67 78678.0 -15562.0
216 FG1601.ZCE 20151204 879.0 873.0 876.0 884.0 875.0 879.0 879.0 6.0 6.0 40240.0 70772.59 68056.0 -10622.0
217 FG1601.ZCE 20151207 879.0 879.0 879.0 885.0 876.0 879.0 880.0 0.0 1.0 29768.0 52394.6 58394.0 -9662.0
218 FG1601.ZCE 20151208 869.0 880.0 878.0 879.0 869.0 869.0 873.0 -11.0 -7.0 21084.0 36823.19 49546.0 -8848.0
219 FG1601.ZCE 20151209 885.0 873.0 869.0 886.0 866.0 885.0 876.0 12.0 3.0 19062.0 33402.26 46268.0 -3278.0
220 FG1601.ZCE 20151210 879.0 876.0 886.0 889.0 875.0 879.0 881.0 3.0 5.0 15608.0 27488.18 43310.0 -2958.0
221 FG1601.ZCE 20151211 883.0 881.0 879.0 887.0 878.0 883.0 884.0 2.0 3.0 11096.0 19609.02 42002.0 -1308.0
222 FG1601.ZCE 20151214 883.0 884.0 884.0 888.0 881.0 883.0 884.0 -1.0 0.0 12002.0 21230.55 34804.0 -7198.0
223 FG1601.ZCE 20151215 879.0 884.0 883.0 889.0 875.0 879.0 882.0 -5.0 -2.0 18224.0 32145.29 26294.0 -8510.0
224 FG1601.ZCE 20151216 882.0 882.0 875.0 883.0 875.0 882.0 879.0 0.0 -3.0 6536.0 11491.94 23666.0 -2628.0
225 FG1601.ZCE 20151217 882.0 879.0 882.0 886.0 879.0 882.0 882.0 3.0 3.0 4190.0 7389.6 21522.0 -2144.0
226 FG1601.ZCE 20151218 887.0 882.0 880.0 890.0 878.0 887.0 884.0 5.0 2.0 3714.0 6567.72 19806.0 -1716.0
227 FG1601.ZCE 20151221 889.0 884.0 884.0 898.0 884.0 889.0 892.0 5.0 8.0 7682.0 13701.55 16388.0 -3418.0
228 FG1601.ZCE 20151222 882.0 892.0 889.0 891.0 878.0 882.0 882.0 -10.0 -10.0 4366.0 7704.4 14782.0 -1606.0
229 FG1601.ZCE 20151223 881.0 882.0 878.0 888.0 878.0 881.0 881.0 -1.0 -1.0 1372.0 2417.19 13874.0 -908.0
230 FG1601.ZCE 20151224 881.0 881.0 880.0 885.0 879.0 881.0 881.0 0.0 0.0 2080.0 3665.63 12486.0 -1388.0
231 FG1601.ZCE 20151225 881.0 881.0 885.0 888.0 879.0 881.0 881.0 0.0 0.0 2318.0 4085.4 11330.0 -1156.0
232 FG1601.ZCE 20151228 878.0 881.0 882.0 883.0 876.0 878.0 879.0 -3.0 -2.0 2216.0 3897.86 9562.0 -1768.0
233 FG1601.ZCE 20151229 882.0 879.0 878.0 884.0 875.0 882.0 882.0 3.0 3.0 2704.0 4769.07 7952.0 -1610.0
234 FG1601.ZCE 20151230 881.0 882.0 880.0 885.0 880.0 881.0 882.0 -1.0 0.0 2802.0 4943.83 6296.0 -1656.0
235 FG1601.ZCE 20151231 881.0 882.0 880.0 882.0 876.0 881.0 879.0 -1.0 -3.0 3784.0 6650.5 3464.0 -2832.0
236 FG1601.ZCE 20160104 875.0 879.0 885.0 885.0 874.0 875.0 877.0 -4.0 -2.0 796.0 1396.6 2668.0 -796.0
237 FG1601.ZCE 20160105 886.0 877.0 867.0 913.0 867.0 886.0 898.0 9.0 21.0 1006.0 1806.01 1754.0 -914.0
238 FG1601.ZCE 20160106 889.0 898.0 915.0 928.0 887.0 889.0 899.0 -9.0 1.0 362.0 651.18 1640.0 -114.0
239 FG1601.ZCE 20160107 913.0 899.0 897.0 913.0 864.0 913.0 896.0 14.0 -3.0 156.0 279.51 1604.0 -36.0
240 FG1601.ZCE 20160108 898.0 896.0 862.0 898.0 862.0 898.0 886.0 2.0 -10.0 14.0 24.82 1600.0 -4.0
241 FG1601.ZCE 20160111 863.0 886.0 869.0 869.0 863.0 863.0 864.0 -23.0 -22.0 10.0 17.28 1590.0 -10.0
242 FG1601.ZCE 20160112 870.0 864.0 880.0 880.0 861.0 870.0 870.0 6.0 6.0 614.0 1068.69 1000.0 -590.0
243 FG1601.ZCE 20160113 870.0 870.0 870.0 870.0 870.0 870.0 870.0 0.0 0.0 174.0 302.76 826.0 -174.0
244 FG1601.ZCE 20160114 870.0 870.0 0.0 0.0 0.0 826.0 0.0
245 FG1601.ZCE 20160115 870.0 870.0 870.0 870.0 870.0 870.0 870.0 0.0 0.0 260.0 452.4 0.0 -826.0
data/FG/FG1602.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1602.ZCE,20150216,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150217,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150225,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150226,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150227,,934.0,,,,,934.0,,0.0,0.0,0.0,0.0,0.0,
FG1602.ZCE,20150302,933.0,934.0,958.0,958.0,933.0,933.0,946.0,-1.0,12.0,4.0,7.56,0.0,0.0,
FG1602.ZCE,20150303,935.0,946.0,955.0,955.0,935.0,935.0,945.0,-11.0,-1.0,8.0,15.12,0.0,0.0,
FG1602.ZCE,20150304,960.0,945.0,940.0,960.0,940.0,960.0,950.0,15.0,5.0,8.0,15.2,0.0,0.0,
FG1602.ZCE,20150305,946.0,950.0,946.0,946.0,946.0,946.0,946.0,-4.0,-4.0,2.0,3.78,2.0,2.0,
FG1602.ZCE,20150306,,946.0,,,,,946.0,,0.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150309,947.0,946.0,922.0,950.0,922.0,947.0,940.0,1.0,-6.0,66.0,124.14,2.0,0.0,
FG1602.ZCE,20150310,939.0,940.0,920.0,948.0,917.0,939.0,932.0,-1.0,-8.0,20.0,37.29,4.0,2.0,
FG1602.ZCE,20150311,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150312,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150313,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150316,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150317,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150318,919.0,932.0,919.0,919.0,919.0,919.0,919.0,-13.0,-13.0,2.0,3.68,2.0,-2.0,
FG1602.ZCE,20150319,,919.0,,,,,919.0,,0.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150320,,919.0,,,,,926.0,,7.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150323,,926.0,,,,,926.0,,0.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150324,,926.0,,,,,929.0,,3.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150325,,929.0,,,,,921.0,,-8.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150326,929.0,921.0,930.0,957.0,929.0,929.0,943.0,8.0,22.0,12.0,22.62,2.0,0.0,
FG1602.ZCE,20150327,,943.0,,,,,939.0,,-4.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150330,,939.0,,,,,954.0,,15.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150331,,954.0,,,,,948.0,,-6.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150401,,948.0,,,,,938.0,,-10.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150402,,938.0,,,,,919.0,,-19.0,0.0,0.0,2.0,0.0,
FG1602.ZCE,20150403,882.0,919.0,882.0,882.0,882.0,882.0,882.0,-37.0,-37.0,2.0,3.53,2.0,0.0,
FG1602.ZCE,20150407,905.0,882.0,916.0,916.0,905.0,905.0,911.0,23.0,29.0,4.0,7.28,4.0,2.0,
FG1602.ZCE,20150408,,911.0,,,,,883.0,,-28.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150409,,883.0,,,,,883.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150410,,883.0,,,,,878.0,,-5.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150413,,878.0,,,,,891.0,,13.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150414,,891.0,,,,,891.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150415,891.0,891.0,904.0,911.0,881.0,891.0,898.0,0.0,7.0,32.0,57.46,8.0,4.0,
FG1602.ZCE,20150416,885.0,898.0,885.0,885.0,885.0,885.0,885.0,-13.0,-13.0,2.0,3.54,8.0,0.0,
FG1602.ZCE,20150417,,885.0,,,,,885.0,,0.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150420,,885.0,,,,,879.0,,-6.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150421,,879.0,,,,,879.0,,0.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150422,895.0,879.0,875.0,895.0,875.0,895.0,885.0,16.0,6.0,8.0,14.16,8.0,0.0,
FG1602.ZCE,20150423,,885.0,,,,,890.0,,5.0,0.0,0.0,8.0,0.0,
FG1602.ZCE,20150424,921.0,890.0,898.0,921.0,898.0,921.0,911.0,31.0,21.0,16.0,29.14,4.0,-4.0,
FG1602.ZCE,20150427,,911.0,,,,,920.0,,9.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150428,940.0,920.0,923.0,940.0,923.0,940.0,932.0,20.0,12.0,12.0,22.36,4.0,0.0,
FG1602.ZCE,20150429,916.0,932.0,916.0,916.0,916.0,916.0,916.0,-16.0,-16.0,2.0,3.66,4.0,0.0,
FG1602.ZCE,20150430,926.0,916.0,912.0,926.0,912.0,926.0,919.0,10.0,3.0,12.0,22.06,4.0,0.0,
FG1602.ZCE,20150504,930.0,919.0,910.0,930.0,910.0,930.0,920.0,11.0,1.0,12.0,22.08,4.0,0.0,
FG1602.ZCE,20150505,926.0,920.0,944.0,944.0,926.0,926.0,935.0,6.0,15.0,12.0,22.44,4.0,0.0,
FG1602.ZCE,20150506,927.0,935.0,926.0,959.0,923.0,927.0,933.0,-8.0,-2.0,26.0,48.53,4.0,0.0,
FG1602.ZCE,20150507,930.0,933.0,946.0,946.0,930.0,930.0,937.0,-3.0,4.0,18.0,33.74,4.0,0.0,
FG1602.ZCE,20150508,,937.0,,,,,937.0,,0.0,0.0,0.0,4.0,0.0,
FG1602.ZCE,20150511,923.0,937.0,928.0,943.0,923.0,923.0,938.0,-14.0,1.0,22.0,41.28,10.0,6.0,
FG1602.ZCE,20150512,,938.0,,,,,938.0,,0.0,0.0,0.0,10.0,0.0,
FG1602.ZCE,20150513,914.0,938.0,914.0,940.0,913.0,914.0,921.0,-24.0,-17.0,26.0,47.92,12.0,2.0,
FG1602.ZCE,20150514,915.0,921.0,910.0,915.0,908.0,915.0,911.0,-6.0,-10.0,14.0,25.52,14.0,2.0,
FG1602.ZCE,20150515,,911.0,,,,,919.0,,8.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20150518,921.0,919.0,922.0,922.0,920.0,921.0,921.0,2.0,2.0,8.0,14.74,20.0,6.0,
FG1602.ZCE,20150519,900.0,921.0,919.0,921.0,900.0,900.0,915.0,-21.0,-6.0,8.0,14.63,18.0,-2.0,
FG1602.ZCE,20150520,,915.0,,,,,913.0,,-2.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150521,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150522,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150525,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150526,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150527,,913.0,,,,,913.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150528,920.0,913.0,905.0,920.0,905.0,920.0,913.0,7.0,0.0,16.0,29.2,18.0,0.0,
FG1602.ZCE,20150529,931.0,913.0,916.0,931.0,916.0,931.0,924.0,18.0,11.0,16.0,29.55,18.0,0.0,
FG1602.ZCE,20150601,,924.0,,,,,924.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150602,943.0,924.0,912.0,943.0,912.0,943.0,924.0,19.0,0.0,18.0,33.28,18.0,0.0,
FG1602.ZCE,20150603,,924.0,,,,,924.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150604,944.0,924.0,944.0,944.0,944.0,944.0,944.0,20.0,20.0,2.0,3.78,18.0,0.0,
FG1602.ZCE,20150605,,944.0,,,,,938.0,,-6.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150608,940.0,938.0,913.0,940.0,913.0,940.0,927.0,2.0,-11.0,16.0,29.65,18.0,0.0,
FG1602.ZCE,20150609,,927.0,,,,,927.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150610,940.0,927.0,940.0,940.0,940.0,940.0,940.0,13.0,13.0,2.0,3.76,18.0,0.0,
FG1602.ZCE,20150611,,940.0,,,,,940.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150612,,940.0,,,,,939.0,,-1.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150615,,939.0,,,,,939.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150616,,939.0,,,,,937.0,,-2.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150617,,937.0,,,,,932.0,,-5.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150618,,932.0,,,,,932.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150619,,932.0,,,,,932.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150623,,932.0,,,,,930.0,,-2.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150624,,930.0,,,,,930.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150625,967.0,930.0,967.0,967.0,967.0,967.0,967.0,37.0,37.0,4.0,7.74,22.0,4.0,
FG1602.ZCE,20150626,928.0,967.0,928.0,930.0,928.0,928.0,928.0,-39.0,-39.0,10.0,18.57,22.0,0.0,
FG1602.ZCE,20150629,931.0,928.0,966.0,966.0,908.0,931.0,929.0,3.0,1.0,8.0,14.86,22.0,0.0,
FG1602.ZCE,20150630,,929.0,,,,,922.0,,-7.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20150701,911.0,922.0,893.0,918.0,893.0,911.0,908.0,-11.0,-14.0,12.0,21.78,22.0,0.0,
FG1602.ZCE,20150702,,908.0,,,,,912.0,,4.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20150703,927.0,912.0,927.0,927.0,927.0,927.0,927.0,15.0,15.0,2.0,3.71,22.0,0.0,
FG1602.ZCE,20150706,893.0,927.0,916.0,916.0,893.0,893.0,904.0,-34.0,-23.0,14.0,25.3,24.0,2.0,
FG1602.ZCE,20150707,881.0,904.0,906.0,906.0,881.0,881.0,892.0,-23.0,-12.0,10.0,17.85,28.0,4.0,
FG1602.ZCE,20150708,884.0,892.0,864.0,884.0,856.0,884.0,867.0,-8.0,-25.0,18.0,31.2,26.0,-2.0,
FG1602.ZCE,20150709,881.0,867.0,858.0,898.0,858.0,881.0,889.0,14.0,22.0,42.0,74.69,30.0,4.0,
FG1602.ZCE,20150710,886.0,889.0,897.0,897.0,879.0,886.0,887.0,-3.0,-2.0,10.0,17.74,30.0,0.0,
FG1602.ZCE,20150713,,887.0,,,,,887.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150714,888.0,887.0,890.0,890.0,866.0,888.0,881.0,1.0,-6.0,6.0,10.58,34.0,4.0,
FG1602.ZCE,20150715,868.0,881.0,867.0,872.0,867.0,868.0,869.0,-13.0,-12.0,8.0,13.9,30.0,-4.0,
FG1602.ZCE,20150716,,869.0,,,,,869.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150717,,869.0,,,,,869.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150720,,869.0,,,,,869.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150721,868.0,869.0,869.0,887.0,868.0,868.0,875.0,-1.0,6.0,6.0,10.5,30.0,0.0,
FG1602.ZCE,20150722,859.0,875.0,859.0,859.0,859.0,859.0,859.0,-16.0,-16.0,2.0,3.44,30.0,0.0,
FG1602.ZCE,20150723,,859.0,,,,,859.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20150724,847.0,859.0,864.0,864.0,847.0,847.0,856.0,-12.0,-3.0,4.0,6.84,32.0,2.0,
FG1602.ZCE,20150727,847.0,856.0,845.0,849.0,845.0,847.0,847.0,-9.0,-9.0,8.0,13.54,28.0,-4.0,
FG1602.ZCE,20150728,,847.0,,,,,847.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150729,858.0,847.0,858.0,858.0,858.0,858.0,858.0,11.0,11.0,2.0,3.43,28.0,0.0,
FG1602.ZCE,20150730,,858.0,,,,,858.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150731,869.0,858.0,872.0,872.0,860.0,869.0,867.0,11.0,9.0,10.0,17.33,28.0,0.0,
FG1602.ZCE,20150803,867.0,867.0,881.0,881.0,867.0,867.0,873.0,0.0,6.0,10.0,17.46,28.0,0.0,
FG1602.ZCE,20150804,868.0,873.0,857.0,870.0,857.0,868.0,865.0,-5.0,-8.0,12.0,20.75,28.0,0.0,
FG1602.ZCE,20150805,,865.0,,,,,865.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150806,,865.0,,,,,865.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150807,,865.0,,,,,873.0,,8.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150810,,873.0,,,,,885.0,,12.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20150811,894.0,885.0,888.0,901.0,888.0,894.0,893.0,9.0,8.0,14.0,25.0,24.0,-4.0,
FG1602.ZCE,20150812,888.0,893.0,895.0,896.0,888.0,888.0,893.0,-5.0,0.0,6.0,10.72,24.0,0.0,
FG1602.ZCE,20150813,894.0,893.0,919.0,919.0,894.0,894.0,912.0,1.0,19.0,8.0,14.59,26.0,2.0,
FG1602.ZCE,20150814,,912.0,,,,,904.0,,-8.0,0.0,0.0,26.0,0.0,
FG1602.ZCE,20150817,892.0,904.0,901.0,912.0,890.0,892.0,902.0,-12.0,-2.0,16.0,28.86,26.0,0.0,
FG1602.ZCE,20150818,886.0,902.0,886.0,886.0,886.0,886.0,886.0,-16.0,-16.0,2.0,3.54,24.0,-2.0,
FG1602.ZCE,20150819,888.0,886.0,877.0,888.0,877.0,888.0,883.0,2.0,-3.0,4.0,7.06,22.0,-2.0,
FG1602.ZCE,20150820,886.0,883.0,904.0,904.0,886.0,886.0,895.0,3.0,12.0,8.0,14.32,24.0,2.0,
FG1602.ZCE,20150821,,895.0,,,,,895.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20150824,,895.0,,,,,872.0,,-23.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20150825,872.0,872.0,873.0,874.0,863.0,872.0,870.0,0.0,-2.0,36.0,62.64,20.0,-4.0,
FG1602.ZCE,20150826,870.0,870.0,895.0,895.0,859.0,870.0,869.0,0.0,-1.0,34.0,59.08,30.0,10.0,
FG1602.ZCE,20150827,875.0,869.0,860.0,875.0,847.0,875.0,864.0,6.0,-5.0,28.0,48.37,20.0,-10.0,
FG1602.ZCE,20150828,885.0,864.0,899.0,899.0,880.0,885.0,885.0,21.0,21.0,12.0,21.23,22.0,2.0,
FG1602.ZCE,20150831,868.0,885.0,854.0,868.0,854.0,868.0,859.0,-17.0,-26.0,6.0,10.31,20.0,-2.0,
FG1602.ZCE,20150901,,859.0,,,,,856.0,,-3.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150902,846.0,856.0,846.0,846.0,846.0,846.0,846.0,-10.0,-10.0,2.0,3.38,18.0,-2.0,
FG1602.ZCE,20150907,,846.0,,,,,841.0,,-5.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150908,840.0,841.0,829.0,849.0,828.0,840.0,836.0,-1.0,-5.0,42.0,70.22,18.0,0.0,
FG1602.ZCE,20150909,,836.0,,,,,849.0,,13.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150910,,849.0,,,,,857.0,,8.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150911,853.0,857.0,858.0,864.0,853.0,853.0,859.0,-4.0,2.0,10.0,17.18,18.0,0.0,
FG1602.ZCE,20150914,,859.0,,,,,854.0,,-5.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20150915,846.0,854.0,838.0,852.0,838.0,846.0,845.0,-8.0,-9.0,24.0,40.56,22.0,4.0,
FG1602.ZCE,20150916,852.0,845.0,856.0,856.0,845.0,852.0,853.0,7.0,8.0,18.0,30.69,22.0,0.0,
FG1602.ZCE,20150917,846.0,853.0,846.0,846.0,846.0,846.0,846.0,-7.0,-7.0,4.0,6.77,20.0,-2.0,
FG1602.ZCE,20150918,845.0,846.0,851.0,859.0,845.0,845.0,852.0,-1.0,6.0,6.0,10.22,20.0,0.0,
FG1602.ZCE,20150921,,852.0,,,,,852.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150922,,852.0,,,,,852.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150923,835.0,852.0,828.0,849.0,828.0,835.0,837.0,-17.0,-15.0,12.0,20.1,20.0,0.0,
FG1602.ZCE,20150924,,837.0,,,,,831.0,,-6.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150925,,831.0,,,,,831.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150928,,831.0,,,,,831.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150929,,831.0,,,,,826.0,,-5.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20150930,,826.0,,,,,826.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151008,,826.0,,,,,826.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151009,,826.0,,,,,827.0,,1.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151012,,827.0,,,,,827.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151013,,827.0,,,,,827.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151014,,827.0,,,,,827.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151015,845.0,827.0,845.0,845.0,813.0,845.0,834.0,18.0,7.0,6.0,10.01,20.0,0.0,
FG1602.ZCE,20151016,,834.0,,,,,834.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151019,,834.0,,,,,834.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151020,831.0,834.0,831.0,831.0,831.0,831.0,831.0,-3.0,-3.0,2.0,3.32,18.0,-2.0,
FG1602.ZCE,20151021,,831.0,,,,,842.0,,11.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151022,,842.0,,,,,850.0,,8.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151023,843.0,850.0,866.0,866.0,843.0,843.0,855.0,-7.0,5.0,4.0,6.84,18.0,0.0,
FG1602.ZCE,20151026,,855.0,,,,,855.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151027,,855.0,,,,,855.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151028,855.0,855.0,875.0,875.0,841.0,855.0,859.0,0.0,4.0,10.0,17.17,18.0,0.0,
FG1602.ZCE,20151029,,859.0,,,,,859.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151030,,859.0,,,,,865.0,,6.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151102,871.0,865.0,871.0,871.0,871.0,871.0,871.0,6.0,6.0,2.0,3.48,20.0,2.0,
FG1602.ZCE,20151103,,871.0,,,,,871.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151104,,871.0,,,,,871.0,,0.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151105,846.0,871.0,846.0,846.0,846.0,846.0,846.0,-25.0,-25.0,2.0,3.38,18.0,-2.0,
FG1602.ZCE,20151106,,846.0,,,,,846.0,,0.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151109,,846.0,,,,,847.0,,1.0,0.0,0.0,18.0,0.0,
FG1602.ZCE,20151110,864.0,847.0,863.0,866.0,840.0,864.0,853.0,17.0,6.0,34.0,58.0,20.0,2.0,
FG1602.ZCE,20151111,869.0,853.0,841.0,869.0,841.0,869.0,860.0,16.0,7.0,6.0,10.32,20.0,0.0,
FG1602.ZCE,20151112,,860.0,,,,,869.0,,9.0,0.0,0.0,20.0,0.0,
FG1602.ZCE,20151113,873.0,869.0,884.0,884.0,846.0,873.0,871.0,4.0,2.0,32.0,55.74,22.0,2.0,
FG1602.ZCE,20151116,,871.0,,,,,871.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151117,879.0,871.0,866.0,879.0,866.0,879.0,871.0,8.0,0.0,6.0,10.45,22.0,0.0,
FG1602.ZCE,20151118,,871.0,,,,,871.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151119,872.0,871.0,872.0,872.0,872.0,872.0,872.0,1.0,1.0,2.0,3.49,22.0,0.0,
FG1602.ZCE,20151120,,872.0,,,,,872.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151123,,872.0,,,,,872.0,,0.0,0.0,0.0,22.0,0.0,
FG1602.ZCE,20151124,874.0,872.0,874.0,874.0,874.0,874.0,874.0,2.0,2.0,4.0,6.99,18.0,-4.0,
FG1602.ZCE,20151125,884.0,874.0,897.0,897.0,863.0,884.0,884.0,10.0,10.0,14.0,24.74,14.0,-4.0,
FG1602.ZCE,20151126,884.0,884.0,884.0,884.0,884.0,884.0,884.0,0.0,0.0,2.0,3.54,14.0,0.0,
FG1602.ZCE,20151127,,884.0,,,,,884.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151130,,884.0,,,,,884.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151201,853.0,884.0,880.0,880.0,853.0,853.0,871.0,-31.0,-13.0,6.0,10.45,14.0,0.0,
FG1602.ZCE,20151202,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151203,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151204,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151207,,871.0,,,,,871.0,,0.0,0.0,0.0,14.0,0.0,
FG1602.ZCE,20151208,864.0,871.0,864.0,864.0,864.0,864.0,864.0,-7.0,-7.0,2.0,3.46,12.0,-2.0,
FG1602.ZCE,20151209,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151210,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151211,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151214,,864.0,,,,,864.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151215,882.0,864.0,882.0,882.0,882.0,882.0,882.0,18.0,18.0,2.0,3.53,12.0,0.0,
FG1602.ZCE,20151216,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151217,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151218,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151221,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151222,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151223,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151224,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151225,,882.0,,,,,882.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20151228,882.0,882.0,892.0,892.0,882.0,882.0,887.0,0.0,5.0,4.0,7.1,12.0,0.0,
FG1602.ZCE,20151229,910.0,887.0,910.0,910.0,910.0,910.0,910.0,23.0,23.0,8.0,14.56,20.0,8.0,
FG1602.ZCE,20151230,878.0,910.0,875.0,878.0,875.0,878.0,876.0,-32.0,-34.0,10.0,17.51,12.0,-8.0,
FG1602.ZCE,20151231,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160104,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160105,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160106,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160107,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160108,,876.0,,,,,876.0,,0.0,0.0,0.0,12.0,0.0,
FG1602.ZCE,20160111,910.0,876.0,912.0,912.0,872.0,910.0,898.0,34.0,22.0,12.0,21.55,10.0,-2.0,
FG1602.ZCE,20160112,884.0,898.0,919.0,920.0,877.0,884.0,901.0,-14.0,3.0,74.0,133.39,32.0,22.0,
FG1602.ZCE,20160113,868.0,901.0,880.0,880.0,868.0,868.0,874.0,-33.0,-27.0,12.0,20.98,30.0,-2.0,
FG1602.ZCE,20160114,,874.0,,,,,874.0,,0.0,0.0,0.0,30.0,0.0,
FG1602.ZCE,20160115,885.0,874.0,865.0,902.0,865.0,885.0,881.0,11.0,7.0,26.0,45.81,28.0,-2.0,
FG1602.ZCE,20160118,,881.0,,,,,881.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20160119,866.0,881.0,861.0,866.0,861.0,866.0,863.0,-15.0,-18.0,8.0,13.81,28.0,0.0,
FG1602.ZCE,20160120,,863.0,,,,,870.0,,7.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20160121,,870.0,,,,,870.0,,0.0,0.0,0.0,28.0,0.0,
FG1602.ZCE,20160122,897.0,870.0,902.0,902.0,856.0,897.0,885.0,27.0,15.0,6.0,10.62,26.0,-2.0,
FG1602.ZCE,20160125,,885.0,,,,,885.0,,0.0,0.0,0.0,26.0,0.0,
FG1602.ZCE,20160126,,885.0,,,,,885.0,,0.0,0.0,0.0,26.0,0.0,
FG1602.ZCE,20160127,888.0,885.0,919.0,919.0,849.0,888.0,885.0,3.0,0.0,6.0,10.62,24.0,-2.0,
FG1602.ZCE,20160128,,885.0,,,,,885.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160129,849.0,885.0,849.0,849.0,849.0,849.0,849.0,-36.0,-36.0,2.0,3.4,24.0,0.0,
FG1602.ZCE,20160201,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160202,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160203,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160204,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160205,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160215,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160216,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160217,,849.0,,,,,849.0,,0.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160218,,849.0,,,,,883.0,,34.0,0.0,0.0,24.0,0.0,
FG1602.ZCE,20160219,880.0,883.0,880.0,880.0,880.0,880.0,880.0,-3.0,-3.0,2.0,3.52,0.0,-24.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1602.ZCE 20150216 934.0 934.0 0.0 0.0 0.0 0.0 0.0
3 FG1602.ZCE 20150217 934.0 934.0 0.0 0.0 0.0 0.0 0.0
4 FG1602.ZCE 20150225 934.0 934.0 0.0 0.0 0.0 0.0 0.0
5 FG1602.ZCE 20150226 934.0 934.0 0.0 0.0 0.0 0.0 0.0
6 FG1602.ZCE 20150227 934.0 934.0 0.0 0.0 0.0 0.0 0.0
7 FG1602.ZCE 20150302 933.0 934.0 958.0 958.0 933.0 933.0 946.0 -1.0 12.0 4.0 7.56 0.0 0.0
8 FG1602.ZCE 20150303 935.0 946.0 955.0 955.0 935.0 935.0 945.0 -11.0 -1.0 8.0 15.12 0.0 0.0
9 FG1602.ZCE 20150304 960.0 945.0 940.0 960.0 940.0 960.0 950.0 15.0 5.0 8.0 15.2 0.0 0.0
10 FG1602.ZCE 20150305 946.0 950.0 946.0 946.0 946.0 946.0 946.0 -4.0 -4.0 2.0 3.78 2.0 2.0
11 FG1602.ZCE 20150306 946.0 946.0 0.0 0.0 0.0 2.0 0.0
12 FG1602.ZCE 20150309 947.0 946.0 922.0 950.0 922.0 947.0 940.0 1.0 -6.0 66.0 124.14 2.0 0.0
13 FG1602.ZCE 20150310 939.0 940.0 920.0 948.0 917.0 939.0 932.0 -1.0 -8.0 20.0 37.29 4.0 2.0
14 FG1602.ZCE 20150311 932.0 932.0 0.0 0.0 0.0 4.0 0.0
15 FG1602.ZCE 20150312 932.0 932.0 0.0 0.0 0.0 4.0 0.0
16 FG1602.ZCE 20150313 932.0 932.0 0.0 0.0 0.0 4.0 0.0
17 FG1602.ZCE 20150316 932.0 932.0 0.0 0.0 0.0 4.0 0.0
18 FG1602.ZCE 20150317 932.0 932.0 0.0 0.0 0.0 4.0 0.0
19 FG1602.ZCE 20150318 919.0 932.0 919.0 919.0 919.0 919.0 919.0 -13.0 -13.0 2.0 3.68 2.0 -2.0
20 FG1602.ZCE 20150319 919.0 919.0 0.0 0.0 0.0 2.0 0.0
21 FG1602.ZCE 20150320 919.0 926.0 7.0 0.0 0.0 2.0 0.0
22 FG1602.ZCE 20150323 926.0 926.0 0.0 0.0 0.0 2.0 0.0
23 FG1602.ZCE 20150324 926.0 929.0 3.0 0.0 0.0 2.0 0.0
24 FG1602.ZCE 20150325 929.0 921.0 -8.0 0.0 0.0 2.0 0.0
25 FG1602.ZCE 20150326 929.0 921.0 930.0 957.0 929.0 929.0 943.0 8.0 22.0 12.0 22.62 2.0 0.0
26 FG1602.ZCE 20150327 943.0 939.0 -4.0 0.0 0.0 2.0 0.0
27 FG1602.ZCE 20150330 939.0 954.0 15.0 0.0 0.0 2.0 0.0
28 FG1602.ZCE 20150331 954.0 948.0 -6.0 0.0 0.0 2.0 0.0
29 FG1602.ZCE 20150401 948.0 938.0 -10.0 0.0 0.0 2.0 0.0
30 FG1602.ZCE 20150402 938.0 919.0 -19.0 0.0 0.0 2.0 0.0
31 FG1602.ZCE 20150403 882.0 919.0 882.0 882.0 882.0 882.0 882.0 -37.0 -37.0 2.0 3.53 2.0 0.0
32 FG1602.ZCE 20150407 905.0 882.0 916.0 916.0 905.0 905.0 911.0 23.0 29.0 4.0 7.28 4.0 2.0
33 FG1602.ZCE 20150408 911.0 883.0 -28.0 0.0 0.0 4.0 0.0
34 FG1602.ZCE 20150409 883.0 883.0 0.0 0.0 0.0 4.0 0.0
35 FG1602.ZCE 20150410 883.0 878.0 -5.0 0.0 0.0 4.0 0.0
36 FG1602.ZCE 20150413 878.0 891.0 13.0 0.0 0.0 4.0 0.0
37 FG1602.ZCE 20150414 891.0 891.0 0.0 0.0 0.0 4.0 0.0
38 FG1602.ZCE 20150415 891.0 891.0 904.0 911.0 881.0 891.0 898.0 0.0 7.0 32.0 57.46 8.0 4.0
39 FG1602.ZCE 20150416 885.0 898.0 885.0 885.0 885.0 885.0 885.0 -13.0 -13.0 2.0 3.54 8.0 0.0
40 FG1602.ZCE 20150417 885.0 885.0 0.0 0.0 0.0 8.0 0.0
41 FG1602.ZCE 20150420 885.0 879.0 -6.0 0.0 0.0 8.0 0.0
42 FG1602.ZCE 20150421 879.0 879.0 0.0 0.0 0.0 8.0 0.0
43 FG1602.ZCE 20150422 895.0 879.0 875.0 895.0 875.0 895.0 885.0 16.0 6.0 8.0 14.16 8.0 0.0
44 FG1602.ZCE 20150423 885.0 890.0 5.0 0.0 0.0 8.0 0.0
45 FG1602.ZCE 20150424 921.0 890.0 898.0 921.0 898.0 921.0 911.0 31.0 21.0 16.0 29.14 4.0 -4.0
46 FG1602.ZCE 20150427 911.0 920.0 9.0 0.0 0.0 4.0 0.0
47 FG1602.ZCE 20150428 940.0 920.0 923.0 940.0 923.0 940.0 932.0 20.0 12.0 12.0 22.36 4.0 0.0
48 FG1602.ZCE 20150429 916.0 932.0 916.0 916.0 916.0 916.0 916.0 -16.0 -16.0 2.0 3.66 4.0 0.0
49 FG1602.ZCE 20150430 926.0 916.0 912.0 926.0 912.0 926.0 919.0 10.0 3.0 12.0 22.06 4.0 0.0
50 FG1602.ZCE 20150504 930.0 919.0 910.0 930.0 910.0 930.0 920.0 11.0 1.0 12.0 22.08 4.0 0.0
51 FG1602.ZCE 20150505 926.0 920.0 944.0 944.0 926.0 926.0 935.0 6.0 15.0 12.0 22.44 4.0 0.0
52 FG1602.ZCE 20150506 927.0 935.0 926.0 959.0 923.0 927.0 933.0 -8.0 -2.0 26.0 48.53 4.0 0.0
53 FG1602.ZCE 20150507 930.0 933.0 946.0 946.0 930.0 930.0 937.0 -3.0 4.0 18.0 33.74 4.0 0.0
54 FG1602.ZCE 20150508 937.0 937.0 0.0 0.0 0.0 4.0 0.0
55 FG1602.ZCE 20150511 923.0 937.0 928.0 943.0 923.0 923.0 938.0 -14.0 1.0 22.0 41.28 10.0 6.0
56 FG1602.ZCE 20150512 938.0 938.0 0.0 0.0 0.0 10.0 0.0
57 FG1602.ZCE 20150513 914.0 938.0 914.0 940.0 913.0 914.0 921.0 -24.0 -17.0 26.0 47.92 12.0 2.0
58 FG1602.ZCE 20150514 915.0 921.0 910.0 915.0 908.0 915.0 911.0 -6.0 -10.0 14.0 25.52 14.0 2.0
59 FG1602.ZCE 20150515 911.0 919.0 8.0 0.0 0.0 14.0 0.0
60 FG1602.ZCE 20150518 921.0 919.0 922.0 922.0 920.0 921.0 921.0 2.0 2.0 8.0 14.74 20.0 6.0
61 FG1602.ZCE 20150519 900.0 921.0 919.0 921.0 900.0 900.0 915.0 -21.0 -6.0 8.0 14.63 18.0 -2.0
62 FG1602.ZCE 20150520 915.0 913.0 -2.0 0.0 0.0 18.0 0.0
63 FG1602.ZCE 20150521 913.0 913.0 0.0 0.0 0.0 18.0 0.0
64 FG1602.ZCE 20150522 913.0 913.0 0.0 0.0 0.0 18.0 0.0
65 FG1602.ZCE 20150525 913.0 913.0 0.0 0.0 0.0 18.0 0.0
66 FG1602.ZCE 20150526 913.0 913.0 0.0 0.0 0.0 18.0 0.0
67 FG1602.ZCE 20150527 913.0 913.0 0.0 0.0 0.0 18.0 0.0
68 FG1602.ZCE 20150528 920.0 913.0 905.0 920.0 905.0 920.0 913.0 7.0 0.0 16.0 29.2 18.0 0.0
69 FG1602.ZCE 20150529 931.0 913.0 916.0 931.0 916.0 931.0 924.0 18.0 11.0 16.0 29.55 18.0 0.0
70 FG1602.ZCE 20150601 924.0 924.0 0.0 0.0 0.0 18.0 0.0
71 FG1602.ZCE 20150602 943.0 924.0 912.0 943.0 912.0 943.0 924.0 19.0 0.0 18.0 33.28 18.0 0.0
72 FG1602.ZCE 20150603 924.0 924.0 0.0 0.0 0.0 18.0 0.0
73 FG1602.ZCE 20150604 944.0 924.0 944.0 944.0 944.0 944.0 944.0 20.0 20.0 2.0 3.78 18.0 0.0
74 FG1602.ZCE 20150605 944.0 938.0 -6.0 0.0 0.0 18.0 0.0
75 FG1602.ZCE 20150608 940.0 938.0 913.0 940.0 913.0 940.0 927.0 2.0 -11.0 16.0 29.65 18.0 0.0
76 FG1602.ZCE 20150609 927.0 927.0 0.0 0.0 0.0 18.0 0.0
77 FG1602.ZCE 20150610 940.0 927.0 940.0 940.0 940.0 940.0 940.0 13.0 13.0 2.0 3.76 18.0 0.0
78 FG1602.ZCE 20150611 940.0 940.0 0.0 0.0 0.0 18.0 0.0
79 FG1602.ZCE 20150612 940.0 939.0 -1.0 0.0 0.0 18.0 0.0
80 FG1602.ZCE 20150615 939.0 939.0 0.0 0.0 0.0 18.0 0.0
81 FG1602.ZCE 20150616 939.0 937.0 -2.0 0.0 0.0 18.0 0.0
82 FG1602.ZCE 20150617 937.0 932.0 -5.0 0.0 0.0 18.0 0.0
83 FG1602.ZCE 20150618 932.0 932.0 0.0 0.0 0.0 18.0 0.0
84 FG1602.ZCE 20150619 932.0 932.0 0.0 0.0 0.0 18.0 0.0
85 FG1602.ZCE 20150623 932.0 930.0 -2.0 0.0 0.0 18.0 0.0
86 FG1602.ZCE 20150624 930.0 930.0 0.0 0.0 0.0 18.0 0.0
87 FG1602.ZCE 20150625 967.0 930.0 967.0 967.0 967.0 967.0 967.0 37.0 37.0 4.0 7.74 22.0 4.0
88 FG1602.ZCE 20150626 928.0 967.0 928.0 930.0 928.0 928.0 928.0 -39.0 -39.0 10.0 18.57 22.0 0.0
89 FG1602.ZCE 20150629 931.0 928.0 966.0 966.0 908.0 931.0 929.0 3.0 1.0 8.0 14.86 22.0 0.0
90 FG1602.ZCE 20150630 929.0 922.0 -7.0 0.0 0.0 22.0 0.0
91 FG1602.ZCE 20150701 911.0 922.0 893.0 918.0 893.0 911.0 908.0 -11.0 -14.0 12.0 21.78 22.0 0.0
92 FG1602.ZCE 20150702 908.0 912.0 4.0 0.0 0.0 22.0 0.0
93 FG1602.ZCE 20150703 927.0 912.0 927.0 927.0 927.0 927.0 927.0 15.0 15.0 2.0 3.71 22.0 0.0
94 FG1602.ZCE 20150706 893.0 927.0 916.0 916.0 893.0 893.0 904.0 -34.0 -23.0 14.0 25.3 24.0 2.0
95 FG1602.ZCE 20150707 881.0 904.0 906.0 906.0 881.0 881.0 892.0 -23.0 -12.0 10.0 17.85 28.0 4.0
96 FG1602.ZCE 20150708 884.0 892.0 864.0 884.0 856.0 884.0 867.0 -8.0 -25.0 18.0 31.2 26.0 -2.0
97 FG1602.ZCE 20150709 881.0 867.0 858.0 898.0 858.0 881.0 889.0 14.0 22.0 42.0 74.69 30.0 4.0
98 FG1602.ZCE 20150710 886.0 889.0 897.0 897.0 879.0 886.0 887.0 -3.0 -2.0 10.0 17.74 30.0 0.0
99 FG1602.ZCE 20150713 887.0 887.0 0.0 0.0 0.0 30.0 0.0
100 FG1602.ZCE 20150714 888.0 887.0 890.0 890.0 866.0 888.0 881.0 1.0 -6.0 6.0 10.58 34.0 4.0
101 FG1602.ZCE 20150715 868.0 881.0 867.0 872.0 867.0 868.0 869.0 -13.0 -12.0 8.0 13.9 30.0 -4.0
102 FG1602.ZCE 20150716 869.0 869.0 0.0 0.0 0.0 30.0 0.0
103 FG1602.ZCE 20150717 869.0 869.0 0.0 0.0 0.0 30.0 0.0
104 FG1602.ZCE 20150720 869.0 869.0 0.0 0.0 0.0 30.0 0.0
105 FG1602.ZCE 20150721 868.0 869.0 869.0 887.0 868.0 868.0 875.0 -1.0 6.0 6.0 10.5 30.0 0.0
106 FG1602.ZCE 20150722 859.0 875.0 859.0 859.0 859.0 859.0 859.0 -16.0 -16.0 2.0 3.44 30.0 0.0
107 FG1602.ZCE 20150723 859.0 859.0 0.0 0.0 0.0 30.0 0.0
108 FG1602.ZCE 20150724 847.0 859.0 864.0 864.0 847.0 847.0 856.0 -12.0 -3.0 4.0 6.84 32.0 2.0
109 FG1602.ZCE 20150727 847.0 856.0 845.0 849.0 845.0 847.0 847.0 -9.0 -9.0 8.0 13.54 28.0 -4.0
110 FG1602.ZCE 20150728 847.0 847.0 0.0 0.0 0.0 28.0 0.0
111 FG1602.ZCE 20150729 858.0 847.0 858.0 858.0 858.0 858.0 858.0 11.0 11.0 2.0 3.43 28.0 0.0
112 FG1602.ZCE 20150730 858.0 858.0 0.0 0.0 0.0 28.0 0.0
113 FG1602.ZCE 20150731 869.0 858.0 872.0 872.0 860.0 869.0 867.0 11.0 9.0 10.0 17.33 28.0 0.0
114 FG1602.ZCE 20150803 867.0 867.0 881.0 881.0 867.0 867.0 873.0 0.0 6.0 10.0 17.46 28.0 0.0
115 FG1602.ZCE 20150804 868.0 873.0 857.0 870.0 857.0 868.0 865.0 -5.0 -8.0 12.0 20.75 28.0 0.0
116 FG1602.ZCE 20150805 865.0 865.0 0.0 0.0 0.0 28.0 0.0
117 FG1602.ZCE 20150806 865.0 865.0 0.0 0.0 0.0 28.0 0.0
118 FG1602.ZCE 20150807 865.0 873.0 8.0 0.0 0.0 28.0 0.0
119 FG1602.ZCE 20150810 873.0 885.0 12.0 0.0 0.0 28.0 0.0
120 FG1602.ZCE 20150811 894.0 885.0 888.0 901.0 888.0 894.0 893.0 9.0 8.0 14.0 25.0 24.0 -4.0
121 FG1602.ZCE 20150812 888.0 893.0 895.0 896.0 888.0 888.0 893.0 -5.0 0.0 6.0 10.72 24.0 0.0
122 FG1602.ZCE 20150813 894.0 893.0 919.0 919.0 894.0 894.0 912.0 1.0 19.0 8.0 14.59 26.0 2.0
123 FG1602.ZCE 20150814 912.0 904.0 -8.0 0.0 0.0 26.0 0.0
124 FG1602.ZCE 20150817 892.0 904.0 901.0 912.0 890.0 892.0 902.0 -12.0 -2.0 16.0 28.86 26.0 0.0
125 FG1602.ZCE 20150818 886.0 902.0 886.0 886.0 886.0 886.0 886.0 -16.0 -16.0 2.0 3.54 24.0 -2.0
126 FG1602.ZCE 20150819 888.0 886.0 877.0 888.0 877.0 888.0 883.0 2.0 -3.0 4.0 7.06 22.0 -2.0
127 FG1602.ZCE 20150820 886.0 883.0 904.0 904.0 886.0 886.0 895.0 3.0 12.0 8.0 14.32 24.0 2.0
128 FG1602.ZCE 20150821 895.0 895.0 0.0 0.0 0.0 24.0 0.0
129 FG1602.ZCE 20150824 895.0 872.0 -23.0 0.0 0.0 24.0 0.0
130 FG1602.ZCE 20150825 872.0 872.0 873.0 874.0 863.0 872.0 870.0 0.0 -2.0 36.0 62.64 20.0 -4.0
131 FG1602.ZCE 20150826 870.0 870.0 895.0 895.0 859.0 870.0 869.0 0.0 -1.0 34.0 59.08 30.0 10.0
132 FG1602.ZCE 20150827 875.0 869.0 860.0 875.0 847.0 875.0 864.0 6.0 -5.0 28.0 48.37 20.0 -10.0
133 FG1602.ZCE 20150828 885.0 864.0 899.0 899.0 880.0 885.0 885.0 21.0 21.0 12.0 21.23 22.0 2.0
134 FG1602.ZCE 20150831 868.0 885.0 854.0 868.0 854.0 868.0 859.0 -17.0 -26.0 6.0 10.31 20.0 -2.0
135 FG1602.ZCE 20150901 859.0 856.0 -3.0 0.0 0.0 20.0 0.0
136 FG1602.ZCE 20150902 846.0 856.0 846.0 846.0 846.0 846.0 846.0 -10.0 -10.0 2.0 3.38 18.0 -2.0
137 FG1602.ZCE 20150907 846.0 841.0 -5.0 0.0 0.0 18.0 0.0
138 FG1602.ZCE 20150908 840.0 841.0 829.0 849.0 828.0 840.0 836.0 -1.0 -5.0 42.0 70.22 18.0 0.0
139 FG1602.ZCE 20150909 836.0 849.0 13.0 0.0 0.0 18.0 0.0
140 FG1602.ZCE 20150910 849.0 857.0 8.0 0.0 0.0 18.0 0.0
141 FG1602.ZCE 20150911 853.0 857.0 858.0 864.0 853.0 853.0 859.0 -4.0 2.0 10.0 17.18 18.0 0.0
142 FG1602.ZCE 20150914 859.0 854.0 -5.0 0.0 0.0 18.0 0.0
143 FG1602.ZCE 20150915 846.0 854.0 838.0 852.0 838.0 846.0 845.0 -8.0 -9.0 24.0 40.56 22.0 4.0
144 FG1602.ZCE 20150916 852.0 845.0 856.0 856.0 845.0 852.0 853.0 7.0 8.0 18.0 30.69 22.0 0.0
145 FG1602.ZCE 20150917 846.0 853.0 846.0 846.0 846.0 846.0 846.0 -7.0 -7.0 4.0 6.77 20.0 -2.0
146 FG1602.ZCE 20150918 845.0 846.0 851.0 859.0 845.0 845.0 852.0 -1.0 6.0 6.0 10.22 20.0 0.0
147 FG1602.ZCE 20150921 852.0 852.0 0.0 0.0 0.0 20.0 0.0
148 FG1602.ZCE 20150922 852.0 852.0 0.0 0.0 0.0 20.0 0.0
149 FG1602.ZCE 20150923 835.0 852.0 828.0 849.0 828.0 835.0 837.0 -17.0 -15.0 12.0 20.1 20.0 0.0
150 FG1602.ZCE 20150924 837.0 831.0 -6.0 0.0 0.0 20.0 0.0
151 FG1602.ZCE 20150925 831.0 831.0 0.0 0.0 0.0 20.0 0.0
152 FG1602.ZCE 20150928 831.0 831.0 0.0 0.0 0.0 20.0 0.0
153 FG1602.ZCE 20150929 831.0 826.0 -5.0 0.0 0.0 20.0 0.0
154 FG1602.ZCE 20150930 826.0 826.0 0.0 0.0 0.0 20.0 0.0
155 FG1602.ZCE 20151008 826.0 826.0 0.0 0.0 0.0 20.0 0.0
156 FG1602.ZCE 20151009 826.0 827.0 1.0 0.0 0.0 20.0 0.0
157 FG1602.ZCE 20151012 827.0 827.0 0.0 0.0 0.0 20.0 0.0
158 FG1602.ZCE 20151013 827.0 827.0 0.0 0.0 0.0 20.0 0.0
159 FG1602.ZCE 20151014 827.0 827.0 0.0 0.0 0.0 20.0 0.0
160 FG1602.ZCE 20151015 845.0 827.0 845.0 845.0 813.0 845.0 834.0 18.0 7.0 6.0 10.01 20.0 0.0
161 FG1602.ZCE 20151016 834.0 834.0 0.0 0.0 0.0 20.0 0.0
162 FG1602.ZCE 20151019 834.0 834.0 0.0 0.0 0.0 20.0 0.0
163 FG1602.ZCE 20151020 831.0 834.0 831.0 831.0 831.0 831.0 831.0 -3.0 -3.0 2.0 3.32 18.0 -2.0
164 FG1602.ZCE 20151021 831.0 842.0 11.0 0.0 0.0 18.0 0.0
165 FG1602.ZCE 20151022 842.0 850.0 8.0 0.0 0.0 18.0 0.0
166 FG1602.ZCE 20151023 843.0 850.0 866.0 866.0 843.0 843.0 855.0 -7.0 5.0 4.0 6.84 18.0 0.0
167 FG1602.ZCE 20151026 855.0 855.0 0.0 0.0 0.0 18.0 0.0
168 FG1602.ZCE 20151027 855.0 855.0 0.0 0.0 0.0 18.0 0.0
169 FG1602.ZCE 20151028 855.0 855.0 875.0 875.0 841.0 855.0 859.0 0.0 4.0 10.0 17.17 18.0 0.0
170 FG1602.ZCE 20151029 859.0 859.0 0.0 0.0 0.0 18.0 0.0
171 FG1602.ZCE 20151030 859.0 865.0 6.0 0.0 0.0 18.0 0.0
172 FG1602.ZCE 20151102 871.0 865.0 871.0 871.0 871.0 871.0 871.0 6.0 6.0 2.0 3.48 20.0 2.0
173 FG1602.ZCE 20151103 871.0 871.0 0.0 0.0 0.0 20.0 0.0
174 FG1602.ZCE 20151104 871.0 871.0 0.0 0.0 0.0 20.0 0.0
175 FG1602.ZCE 20151105 846.0 871.0 846.0 846.0 846.0 846.0 846.0 -25.0 -25.0 2.0 3.38 18.0 -2.0
176 FG1602.ZCE 20151106 846.0 846.0 0.0 0.0 0.0 18.0 0.0
177 FG1602.ZCE 20151109 846.0 847.0 1.0 0.0 0.0 18.0 0.0
178 FG1602.ZCE 20151110 864.0 847.0 863.0 866.0 840.0 864.0 853.0 17.0 6.0 34.0 58.0 20.0 2.0
179 FG1602.ZCE 20151111 869.0 853.0 841.0 869.0 841.0 869.0 860.0 16.0 7.0 6.0 10.32 20.0 0.0
180 FG1602.ZCE 20151112 860.0 869.0 9.0 0.0 0.0 20.0 0.0
181 FG1602.ZCE 20151113 873.0 869.0 884.0 884.0 846.0 873.0 871.0 4.0 2.0 32.0 55.74 22.0 2.0
182 FG1602.ZCE 20151116 871.0 871.0 0.0 0.0 0.0 22.0 0.0
183 FG1602.ZCE 20151117 879.0 871.0 866.0 879.0 866.0 879.0 871.0 8.0 0.0 6.0 10.45 22.0 0.0
184 FG1602.ZCE 20151118 871.0 871.0 0.0 0.0 0.0 22.0 0.0
185 FG1602.ZCE 20151119 872.0 871.0 872.0 872.0 872.0 872.0 872.0 1.0 1.0 2.0 3.49 22.0 0.0
186 FG1602.ZCE 20151120 872.0 872.0 0.0 0.0 0.0 22.0 0.0
187 FG1602.ZCE 20151123 872.0 872.0 0.0 0.0 0.0 22.0 0.0
188 FG1602.ZCE 20151124 874.0 872.0 874.0 874.0 874.0 874.0 874.0 2.0 2.0 4.0 6.99 18.0 -4.0
189 FG1602.ZCE 20151125 884.0 874.0 897.0 897.0 863.0 884.0 884.0 10.0 10.0 14.0 24.74 14.0 -4.0
190 FG1602.ZCE 20151126 884.0 884.0 884.0 884.0 884.0 884.0 884.0 0.0 0.0 2.0 3.54 14.0 0.0
191 FG1602.ZCE 20151127 884.0 884.0 0.0 0.0 0.0 14.0 0.0
192 FG1602.ZCE 20151130 884.0 884.0 0.0 0.0 0.0 14.0 0.0
193 FG1602.ZCE 20151201 853.0 884.0 880.0 880.0 853.0 853.0 871.0 -31.0 -13.0 6.0 10.45 14.0 0.0
194 FG1602.ZCE 20151202 871.0 871.0 0.0 0.0 0.0 14.0 0.0
195 FG1602.ZCE 20151203 871.0 871.0 0.0 0.0 0.0 14.0 0.0
196 FG1602.ZCE 20151204 871.0 871.0 0.0 0.0 0.0 14.0 0.0
197 FG1602.ZCE 20151207 871.0 871.0 0.0 0.0 0.0 14.0 0.0
198 FG1602.ZCE 20151208 864.0 871.0 864.0 864.0 864.0 864.0 864.0 -7.0 -7.0 2.0 3.46 12.0 -2.0
199 FG1602.ZCE 20151209 864.0 864.0 0.0 0.0 0.0 12.0 0.0
200 FG1602.ZCE 20151210 864.0 864.0 0.0 0.0 0.0 12.0 0.0
201 FG1602.ZCE 20151211 864.0 864.0 0.0 0.0 0.0 12.0 0.0
202 FG1602.ZCE 20151214 864.0 864.0 0.0 0.0 0.0 12.0 0.0
203 FG1602.ZCE 20151215 882.0 864.0 882.0 882.0 882.0 882.0 882.0 18.0 18.0 2.0 3.53 12.0 0.0
204 FG1602.ZCE 20151216 882.0 882.0 0.0 0.0 0.0 12.0 0.0
205 FG1602.ZCE 20151217 882.0 882.0 0.0 0.0 0.0 12.0 0.0
206 FG1602.ZCE 20151218 882.0 882.0 0.0 0.0 0.0 12.0 0.0
207 FG1602.ZCE 20151221 882.0 882.0 0.0 0.0 0.0 12.0 0.0
208 FG1602.ZCE 20151222 882.0 882.0 0.0 0.0 0.0 12.0 0.0
209 FG1602.ZCE 20151223 882.0 882.0 0.0 0.0 0.0 12.0 0.0
210 FG1602.ZCE 20151224 882.0 882.0 0.0 0.0 0.0 12.0 0.0
211 FG1602.ZCE 20151225 882.0 882.0 0.0 0.0 0.0 12.0 0.0
212 FG1602.ZCE 20151228 882.0 882.0 892.0 892.0 882.0 882.0 887.0 0.0 5.0 4.0 7.1 12.0 0.0
213 FG1602.ZCE 20151229 910.0 887.0 910.0 910.0 910.0 910.0 910.0 23.0 23.0 8.0 14.56 20.0 8.0
214 FG1602.ZCE 20151230 878.0 910.0 875.0 878.0 875.0 878.0 876.0 -32.0 -34.0 10.0 17.51 12.0 -8.0
215 FG1602.ZCE 20151231 876.0 876.0 0.0 0.0 0.0 12.0 0.0
216 FG1602.ZCE 20160104 876.0 876.0 0.0 0.0 0.0 12.0 0.0
217 FG1602.ZCE 20160105 876.0 876.0 0.0 0.0 0.0 12.0 0.0
218 FG1602.ZCE 20160106 876.0 876.0 0.0 0.0 0.0 12.0 0.0
219 FG1602.ZCE 20160107 876.0 876.0 0.0 0.0 0.0 12.0 0.0
220 FG1602.ZCE 20160108 876.0 876.0 0.0 0.0 0.0 12.0 0.0
221 FG1602.ZCE 20160111 910.0 876.0 912.0 912.0 872.0 910.0 898.0 34.0 22.0 12.0 21.55 10.0 -2.0
222 FG1602.ZCE 20160112 884.0 898.0 919.0 920.0 877.0 884.0 901.0 -14.0 3.0 74.0 133.39 32.0 22.0
223 FG1602.ZCE 20160113 868.0 901.0 880.0 880.0 868.0 868.0 874.0 -33.0 -27.0 12.0 20.98 30.0 -2.0
224 FG1602.ZCE 20160114 874.0 874.0 0.0 0.0 0.0 30.0 0.0
225 FG1602.ZCE 20160115 885.0 874.0 865.0 902.0 865.0 885.0 881.0 11.0 7.0 26.0 45.81 28.0 -2.0
226 FG1602.ZCE 20160118 881.0 881.0 0.0 0.0 0.0 28.0 0.0
227 FG1602.ZCE 20160119 866.0 881.0 861.0 866.0 861.0 866.0 863.0 -15.0 -18.0 8.0 13.81 28.0 0.0
228 FG1602.ZCE 20160120 863.0 870.0 7.0 0.0 0.0 28.0 0.0
229 FG1602.ZCE 20160121 870.0 870.0 0.0 0.0 0.0 28.0 0.0
230 FG1602.ZCE 20160122 897.0 870.0 902.0 902.0 856.0 897.0 885.0 27.0 15.0 6.0 10.62 26.0 -2.0
231 FG1602.ZCE 20160125 885.0 885.0 0.0 0.0 0.0 26.0 0.0
232 FG1602.ZCE 20160126 885.0 885.0 0.0 0.0 0.0 26.0 0.0
233 FG1602.ZCE 20160127 888.0 885.0 919.0 919.0 849.0 888.0 885.0 3.0 0.0 6.0 10.62 24.0 -2.0
234 FG1602.ZCE 20160128 885.0 885.0 0.0 0.0 0.0 24.0 0.0
235 FG1602.ZCE 20160129 849.0 885.0 849.0 849.0 849.0 849.0 849.0 -36.0 -36.0 2.0 3.4 24.0 0.0
236 FG1602.ZCE 20160201 849.0 849.0 0.0 0.0 0.0 24.0 0.0
237 FG1602.ZCE 20160202 849.0 849.0 0.0 0.0 0.0 24.0 0.0
238 FG1602.ZCE 20160203 849.0 849.0 0.0 0.0 0.0 24.0 0.0
239 FG1602.ZCE 20160204 849.0 849.0 0.0 0.0 0.0 24.0 0.0
240 FG1602.ZCE 20160205 849.0 849.0 0.0 0.0 0.0 24.0 0.0
241 FG1602.ZCE 20160215 849.0 849.0 0.0 0.0 0.0 24.0 0.0
242 FG1602.ZCE 20160216 849.0 849.0 0.0 0.0 0.0 24.0 0.0
243 FG1602.ZCE 20160217 849.0 849.0 0.0 0.0 0.0 24.0 0.0
244 FG1602.ZCE 20160218 849.0 883.0 34.0 0.0 0.0 24.0 0.0
245 FG1602.ZCE 20160219 880.0 883.0 880.0 880.0 880.0 880.0 880.0 -3.0 -3.0 2.0 3.52 0.0 -24.0
data/FG/FG1603.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1603.ZCE,20150316,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150317,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150318,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150319,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150320,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150323,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150324,,932.0,,,,,932.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150325,,932.0,,,,,924.0,,-8.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150326,,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150327,,924.0,,,,,924.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150330,,924.0,,,,,939.0,,15.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150331,,939.0,,,,,933.0,,-6.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150401,,933.0,,,,,923.0,,-10.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150402,931.0,923.0,931.0,931.0,931.0,931.0,931.0,8.0,8.0,2.0,3.72,2.0,2.0,
FG1603.ZCE,20150403,,931.0,,,,,894.0,,-37.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150407,,894.0,,,,,923.0,,29.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150408,,923.0,,,,,895.0,,-28.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150409,,895.0,,,,,895.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150410,,895.0,,,,,890.0,,-5.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150413,,890.0,,,,,904.0,,14.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150414,903.0,904.0,898.0,903.0,898.0,903.0,899.0,-1.0,-5.0,8.0,14.39,10.0,8.0,
FG1603.ZCE,20150415,,899.0,,,,,899.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150416,,899.0,,,,,889.0,,-10.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150417,,889.0,,,,,889.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150420,,889.0,,,,,885.0,,-4.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150421,,885.0,,,,,887.0,,2.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150422,,887.0,,,,,897.0,,10.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150423,919.0,897.0,919.0,919.0,919.0,919.0,919.0,22.0,22.0,2.0,3.68,12.0,2.0,
FG1603.ZCE,20150424,922.0,919.0,922.0,922.0,922.0,922.0,922.0,3.0,3.0,2.0,3.69,10.0,-2.0,
FG1603.ZCE,20150427,,922.0,,,,,922.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150428,,922.0,,,,,936.0,,14.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150429,,936.0,,,,,935.0,,-1.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150430,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150504,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150505,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150506,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150507,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150508,,935.0,,,,,935.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20150511,931.0,935.0,935.0,950.0,931.0,931.0,941.0,-4.0,6.0,44.0,82.82,8.0,-2.0,
FG1603.ZCE,20150512,,941.0,,,,,941.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150513,,941.0,,,,,941.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150514,,941.0,,,,,940.0,,-1.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150515,,940.0,,,,,940.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150518,930.0,940.0,930.0,930.0,930.0,930.0,930.0,-10.0,-10.0,2.0,3.72,8.0,0.0,
FG1603.ZCE,20150519,,930.0,,,,,930.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150520,,930.0,,,,,920.0,,-10.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150521,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150522,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150525,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150526,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150527,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150528,,920.0,,,,,920.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150529,,920.0,,,,,924.0,,4.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150601,,924.0,,,,,925.0,,1.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20150602,932.0,925.0,932.0,932.0,932.0,932.0,932.0,7.0,7.0,4.0,7.46,4.0,-4.0,
FG1603.ZCE,20150603,,932.0,,,,,932.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150604,912.0,932.0,947.0,947.0,910.0,912.0,923.0,-20.0,-9.0,6.0,11.08,4.0,0.0,
FG1603.ZCE,20150605,913.0,923.0,948.0,948.0,913.0,913.0,931.0,-10.0,8.0,4.0,7.44,4.0,0.0,
FG1603.ZCE,20150608,918.0,931.0,918.0,918.0,918.0,918.0,918.0,-13.0,-13.0,4.0,7.34,0.0,-4.0,
FG1603.ZCE,20150609,921.0,918.0,947.0,947.0,921.0,921.0,934.0,3.0,16.0,4.0,7.47,0.0,0.0,
FG1603.ZCE,20150610,916.0,934.0,956.0,956.0,916.0,916.0,936.0,-18.0,2.0,4.0,7.49,0.0,0.0,
FG1603.ZCE,20150611,,936.0,,,,,936.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150612,,936.0,,,,,936.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150615,,936.0,,,,,936.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150616,,936.0,,,,,933.0,,-3.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150617,,933.0,,,,,933.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150618,,933.0,,,,,933.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20150619,899.0,933.0,937.0,937.0,899.0,899.0,918.0,-34.0,-15.0,4.0,7.34,2.0,2.0,
FG1603.ZCE,20150623,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150624,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150625,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150626,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150629,,918.0,,,,,918.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150630,,918.0,,,,,912.0,,-6.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150701,909.0,912.0,899.0,909.0,883.0,909.0,896.0,-3.0,-16.0,12.0,21.51,2.0,0.0,
FG1603.ZCE,20150702,,896.0,,,,,896.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150703,894.0,896.0,917.0,917.0,894.0,894.0,906.0,-2.0,10.0,4.0,7.24,2.0,0.0,
FG1603.ZCE,20150706,,906.0,,,,,906.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150707,878.0,906.0,878.0,878.0,878.0,878.0,878.0,-28.0,-28.0,2.0,3.51,4.0,2.0,
FG1603.ZCE,20150708,845.0,878.0,864.0,864.0,842.0,845.0,851.0,-33.0,-27.0,24.0,40.83,14.0,10.0,
FG1603.ZCE,20150709,886.0,851.0,855.0,886.0,855.0,886.0,866.0,35.0,15.0,16.0,27.72,14.0,0.0,
FG1603.ZCE,20150710,901.0,866.0,901.0,901.0,901.0,901.0,901.0,35.0,35.0,2.0,3.6,12.0,-2.0,
FG1603.ZCE,20150713,885.0,901.0,885.0,885.0,885.0,885.0,885.0,-16.0,-16.0,2.0,3.54,12.0,0.0,
FG1603.ZCE,20150714,,885.0,,,,,885.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150715,,885.0,,,,,885.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150716,,885.0,,,,,877.0,,-8.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150717,,877.0,,,,,877.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150720,,877.0,,,,,877.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150721,875.0,877.0,895.0,895.0,874.0,875.0,881.0,-2.0,4.0,6.0,10.58,12.0,0.0,
FG1603.ZCE,20150722,,881.0,,,,,881.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150723,,881.0,,,,,875.0,,-6.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150724,,875.0,,,,,855.0,,-20.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150727,,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150728,,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150729,,855.0,,,,,858.0,,3.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150730,,858.0,,,,,858.0,,0.0,0.0,0.0,12.0,0.0,
FG1603.ZCE,20150731,854.0,858.0,881.0,881.0,846.0,854.0,861.0,-4.0,3.0,220.0,378.63,14.0,2.0,
FG1603.ZCE,20150803,,861.0,,,,,861.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150804,869.0,861.0,854.0,869.0,854.0,869.0,862.0,8.0,1.0,12.0,20.68,14.0,0.0,
FG1603.ZCE,20150805,,862.0,,,,,862.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150806,,862.0,,,,,862.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150807,,862.0,,,,,862.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150810,,862.0,,,,,872.0,,10.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150811,,872.0,,,,,879.0,,7.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150812,,879.0,,,,,879.0,,0.0,0.0,0.0,14.0,0.0,
FG1603.ZCE,20150813,908.0,879.0,892.0,908.0,892.0,908.0,896.0,29.0,17.0,8.0,14.34,8.0,-6.0,
FG1603.ZCE,20150814,894.0,896.0,912.0,912.0,894.0,894.0,901.0,-2.0,5.0,10.0,18.02,2.0,-6.0,
FG1603.ZCE,20150817,880.0,901.0,880.0,880.0,880.0,880.0,880.0,-21.0,-21.0,2.0,3.52,2.0,0.0,
FG1603.ZCE,20150818,,880.0,,,,,880.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150819,890.0,880.0,892.0,892.0,870.0,890.0,882.0,10.0,2.0,8.0,14.11,2.0,0.0,
FG1603.ZCE,20150820,,882.0,,,,,882.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150821,,882.0,,,,,882.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150824,,882.0,,,,,863.0,,-19.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150825,,863.0,,,,,860.0,,-3.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20150826,868.0,860.0,867.0,868.0,867.0,868.0,868.0,8.0,8.0,4.0,6.94,4.0,2.0,
FG1603.ZCE,20150827,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150828,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150831,,868.0,,,,,842.0,,-26.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150901,,842.0,,,,,842.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150902,840.0,842.0,847.0,847.0,830.0,840.0,840.0,-2.0,-2.0,56.0,94.04,4.0,0.0,
FG1603.ZCE,20150907,,840.0,,,,,837.0,,-3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150908,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150909,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150910,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150911,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150914,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150915,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150916,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150917,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150918,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150921,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150922,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150923,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150924,,837.0,,,,,822.0,,-15.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150925,,822.0,,,,,822.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150928,,822.0,,,,,822.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150929,,822.0,,,,,818.0,,-4.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20150930,,818.0,,,,,816.0,,-2.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151008,,816.0,,,,,816.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151009,823.0,816.0,823.0,823.0,823.0,823.0,823.0,7.0,7.0,2.0,3.29,4.0,0.0,
FG1603.ZCE,20151012,,823.0,,,,,823.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151013,,823.0,,,,,823.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151014,804.0,823.0,804.0,804.0,804.0,804.0,804.0,-19.0,-19.0,2.0,3.22,4.0,0.0,
FG1603.ZCE,20151015,,804.0,,,,,804.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151016,806.0,804.0,806.0,806.0,806.0,806.0,806.0,2.0,2.0,2.0,3.22,2.0,-2.0,
FG1603.ZCE,20151019,,806.0,,,,,815.0,,9.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151020,,815.0,,,,,818.0,,3.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151021,,818.0,,,,,826.0,,8.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151022,,826.0,,,,,846.0,,20.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151023,,846.0,,,,,846.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20151026,839.0,846.0,839.0,839.0,839.0,839.0,839.0,-7.0,-7.0,2.0,3.36,4.0,2.0,
FG1603.ZCE,20151027,,839.0,,,,,839.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151028,841.0,839.0,841.0,841.0,841.0,841.0,841.0,2.0,2.0,2.0,3.36,4.0,0.0,
FG1603.ZCE,20151029,,841.0,,,,,841.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151030,841.0,841.0,873.0,873.0,834.0,841.0,846.0,0.0,5.0,8.0,13.53,4.0,0.0,
FG1603.ZCE,20151102,835.0,846.0,835.0,835.0,835.0,835.0,835.0,-11.0,-11.0,2.0,3.34,4.0,0.0,
FG1603.ZCE,20151103,845.0,835.0,845.0,845.0,845.0,845.0,845.0,10.0,10.0,2.0,3.38,4.0,0.0,
FG1603.ZCE,20151104,,845.0,,,,,848.0,,3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151105,,848.0,,,,,846.0,,-2.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151106,825.0,846.0,855.0,855.0,825.0,825.0,840.0,-21.0,-6.0,4.0,6.72,4.0,0.0,
FG1603.ZCE,20151109,844.0,840.0,863.0,863.0,844.0,844.0,854.0,4.0,14.0,4.0,6.83,4.0,0.0,
FG1603.ZCE,20151110,,854.0,,,,,851.0,,-3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151111,,851.0,,,,,840.0,,-11.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151112,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151113,,840.0,,,,,835.0,,-5.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151116,,835.0,,,,,832.0,,-3.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151117,,832.0,,,,,830.0,,-2.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151118,,830.0,,,,,830.0,,0.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151119,,830.0,,,,,807.0,,-23.0,0.0,0.0,4.0,0.0,
FG1603.ZCE,20151120,804.0,807.0,805.0,806.0,804.0,804.0,805.0,-3.0,-2.0,6.0,9.66,6.0,2.0,
FG1603.ZCE,20151123,807.0,805.0,810.0,837.0,807.0,807.0,814.0,2.0,9.0,10.0,16.29,14.0,8.0,
FG1603.ZCE,20151124,814.0,814.0,800.0,814.0,790.0,814.0,801.0,0.0,-13.0,6.0,9.62,16.0,2.0,
FG1603.ZCE,20151125,834.0,801.0,820.0,834.0,820.0,834.0,827.0,33.0,26.0,26.0,42.99,14.0,-2.0,
FG1603.ZCE,20151126,832.0,827.0,833.0,850.0,832.0,832.0,838.0,5.0,11.0,12.0,20.1,10.0,-4.0,
FG1603.ZCE,20151127,835.0,838.0,804.0,835.0,804.0,835.0,823.0,-3.0,-15.0,6.0,9.87,8.0,-2.0,
FG1603.ZCE,20151130,,823.0,,,,,823.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20151201,827.0,823.0,814.0,827.0,814.0,827.0,821.0,4.0,-2.0,4.0,6.56,8.0,0.0,
FG1603.ZCE,20151202,836.0,821.0,836.0,836.0,836.0,836.0,836.0,15.0,15.0,2.0,3.34,8.0,0.0,
FG1603.ZCE,20151203,843.0,836.0,839.0,843.0,839.0,843.0,841.0,7.0,5.0,4.0,6.73,6.0,-2.0,
FG1603.ZCE,20151204,,841.0,,,,,834.0,,-7.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151207,,834.0,,,,,835.0,,1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151208,838.0,835.0,838.0,838.0,828.0,838.0,835.0,3.0,0.0,6.0,10.02,6.0,0.0,
FG1603.ZCE,20151209,827.0,835.0,827.0,827.0,827.0,827.0,827.0,-8.0,-8.0,2.0,3.31,4.0,-2.0,
FG1603.ZCE,20151210,836.0,827.0,824.0,836.0,824.0,836.0,830.0,9.0,3.0,4.0,6.64,6.0,2.0,
FG1603.ZCE,20151211,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151214,,830.0,,,,,831.0,,1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151215,,831.0,,,,,831.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151216,,831.0,,,,,831.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151217,,831.0,,,,,838.0,,7.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151218,,838.0,,,,,848.0,,10.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151221,,848.0,,,,,853.0,,5.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151222,,853.0,,,,,853.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151223,,853.0,,,,,852.0,,-1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151224,,852.0,,,,,852.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151225,,852.0,,,,,851.0,,-1.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151228,,851.0,,,,,844.0,,-7.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151229,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151230,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20151231,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160104,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160105,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160106,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160107,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160108,860.0,844.0,860.0,860.0,860.0,860.0,860.0,16.0,16.0,2.0,3.44,4.0,-2.0,
FG1603.ZCE,20160111,853.0,860.0,861.0,861.0,825.0,853.0,841.0,-7.0,-19.0,8.0,13.46,8.0,4.0,
FG1603.ZCE,20160112,846.0,841.0,847.0,847.0,846.0,846.0,847.0,5.0,6.0,6.0,10.16,4.0,-4.0,
FG1603.ZCE,20160113,850.0,847.0,849.0,850.0,849.0,850.0,849.0,3.0,2.0,6.0,10.19,6.0,2.0,
FG1603.ZCE,20160114,,849.0,,,,,849.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160115,,849.0,,,,,851.0,,2.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160118,,851.0,,,,,851.0,,0.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160119,,851.0,,,,,834.0,,-17.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160120,868.0,834.0,866.0,868.0,866.0,868.0,867.0,34.0,33.0,10.0,17.35,10.0,4.0,
FG1603.ZCE,20160121,,867.0,,,,,867.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20160122,902.0,867.0,902.0,902.0,902.0,902.0,902.0,35.0,35.0,2.0,3.61,10.0,0.0,
FG1603.ZCE,20160125,911.0,902.0,912.0,912.0,911.0,911.0,912.0,9.0,10.0,4.0,7.29,10.0,0.0,
FG1603.ZCE,20160126,,912.0,,,,,912.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20160127,903.0,912.0,935.0,935.0,880.0,903.0,909.0,-9.0,-3.0,12.0,21.82,10.0,0.0,
FG1603.ZCE,20160128,,909.0,,,,,909.0,,0.0,0.0,0.0,10.0,0.0,
FG1603.ZCE,20160129,911.0,909.0,882.0,911.0,882.0,911.0,897.0,2.0,-12.0,4.0,7.17,10.0,0.0,
FG1603.ZCE,20160201,911.0,897.0,911.0,911.0,911.0,911.0,911.0,14.0,14.0,2.0,3.64,8.0,-2.0,
FG1603.ZCE,20160202,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160203,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160204,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160205,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160215,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160216,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160217,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160218,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1603.ZCE,20160219,895.0,911.0,895.0,895.0,895.0,895.0,895.0,-16.0,-16.0,2.0,3.58,6.0,-2.0,
FG1603.ZCE,20160222,,895.0,,,,,912.0,,17.0,0.0,0.0,6.0,0.0,
FG1603.ZCE,20160223,945.0,912.0,930.0,945.0,930.0,945.0,938.0,33.0,26.0,4.0,7.5,2.0,-4.0,
FG1603.ZCE,20160224,,938.0,,,,,938.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20160225,,938.0,,,,,938.0,,0.0,0.0,0.0,2.0,0.0,
FG1603.ZCE,20160226,932.0,938.0,902.0,976.0,902.0,932.0,948.0,-6.0,10.0,10.0,18.96,2.0,0.0,
FG1603.ZCE,20160229,985.0,948.0,985.0,985.0,985.0,985.0,985.0,37.0,37.0,2.0,3.94,0.0,-2.0,
FG1603.ZCE,20160301,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160302,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160303,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160304,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160307,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160308,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160309,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160310,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160311,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
FG1603.ZCE,20160314,,985.0,,,,,985.0,,0.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1603.ZCE 20150316 932.0 932.0 0.0 0.0 0.0 0.0 0.0
3 FG1603.ZCE 20150317 932.0 932.0 0.0 0.0 0.0 0.0 0.0
4 FG1603.ZCE 20150318 932.0 932.0 0.0 0.0 0.0 0.0 0.0
5 FG1603.ZCE 20150319 932.0 932.0 0.0 0.0 0.0 0.0 0.0
6 FG1603.ZCE 20150320 932.0 932.0 0.0 0.0 0.0 0.0 0.0
7 FG1603.ZCE 20150323 932.0 932.0 0.0 0.0 0.0 0.0 0.0
8 FG1603.ZCE 20150324 932.0 932.0 0.0 0.0 0.0 0.0 0.0
9 FG1603.ZCE 20150325 932.0 924.0 -8.0 0.0 0.0 0.0 0.0
10 FG1603.ZCE 20150326 924.0 924.0 0.0 0.0 0.0 0.0 0.0
11 FG1603.ZCE 20150327 924.0 924.0 0.0 0.0 0.0 0.0 0.0
12 FG1603.ZCE 20150330 924.0 939.0 15.0 0.0 0.0 0.0 0.0
13 FG1603.ZCE 20150331 939.0 933.0 -6.0 0.0 0.0 0.0 0.0
14 FG1603.ZCE 20150401 933.0 923.0 -10.0 0.0 0.0 0.0 0.0
15 FG1603.ZCE 20150402 931.0 923.0 931.0 931.0 931.0 931.0 931.0 8.0 8.0 2.0 3.72 2.0 2.0
16 FG1603.ZCE 20150403 931.0 894.0 -37.0 0.0 0.0 2.0 0.0
17 FG1603.ZCE 20150407 894.0 923.0 29.0 0.0 0.0 2.0 0.0
18 FG1603.ZCE 20150408 923.0 895.0 -28.0 0.0 0.0 2.0 0.0
19 FG1603.ZCE 20150409 895.0 895.0 0.0 0.0 0.0 2.0 0.0
20 FG1603.ZCE 20150410 895.0 890.0 -5.0 0.0 0.0 2.0 0.0
21 FG1603.ZCE 20150413 890.0 904.0 14.0 0.0 0.0 2.0 0.0
22 FG1603.ZCE 20150414 903.0 904.0 898.0 903.0 898.0 903.0 899.0 -1.0 -5.0 8.0 14.39 10.0 8.0
23 FG1603.ZCE 20150415 899.0 899.0 0.0 0.0 0.0 10.0 0.0
24 FG1603.ZCE 20150416 899.0 889.0 -10.0 0.0 0.0 10.0 0.0
25 FG1603.ZCE 20150417 889.0 889.0 0.0 0.0 0.0 10.0 0.0
26 FG1603.ZCE 20150420 889.0 885.0 -4.0 0.0 0.0 10.0 0.0
27 FG1603.ZCE 20150421 885.0 887.0 2.0 0.0 0.0 10.0 0.0
28 FG1603.ZCE 20150422 887.0 897.0 10.0 0.0 0.0 10.0 0.0
29 FG1603.ZCE 20150423 919.0 897.0 919.0 919.0 919.0 919.0 919.0 22.0 22.0 2.0 3.68 12.0 2.0
30 FG1603.ZCE 20150424 922.0 919.0 922.0 922.0 922.0 922.0 922.0 3.0 3.0 2.0 3.69 10.0 -2.0
31 FG1603.ZCE 20150427 922.0 922.0 0.0 0.0 0.0 10.0 0.0
32 FG1603.ZCE 20150428 922.0 936.0 14.0 0.0 0.0 10.0 0.0
33 FG1603.ZCE 20150429 936.0 935.0 -1.0 0.0 0.0 10.0 0.0
34 FG1603.ZCE 20150430 935.0 935.0 0.0 0.0 0.0 10.0 0.0
35 FG1603.ZCE 20150504 935.0 935.0 0.0 0.0 0.0 10.0 0.0
36 FG1603.ZCE 20150505 935.0 935.0 0.0 0.0 0.0 10.0 0.0
37 FG1603.ZCE 20150506 935.0 935.0 0.0 0.0 0.0 10.0 0.0
38 FG1603.ZCE 20150507 935.0 935.0 0.0 0.0 0.0 10.0 0.0
39 FG1603.ZCE 20150508 935.0 935.0 0.0 0.0 0.0 10.0 0.0
40 FG1603.ZCE 20150511 931.0 935.0 935.0 950.0 931.0 931.0 941.0 -4.0 6.0 44.0 82.82 8.0 -2.0
41 FG1603.ZCE 20150512 941.0 941.0 0.0 0.0 0.0 8.0 0.0
42 FG1603.ZCE 20150513 941.0 941.0 0.0 0.0 0.0 8.0 0.0
43 FG1603.ZCE 20150514 941.0 940.0 -1.0 0.0 0.0 8.0 0.0
44 FG1603.ZCE 20150515 940.0 940.0 0.0 0.0 0.0 8.0 0.0
45 FG1603.ZCE 20150518 930.0 940.0 930.0 930.0 930.0 930.0 930.0 -10.0 -10.0 2.0 3.72 8.0 0.0
46 FG1603.ZCE 20150519 930.0 930.0 0.0 0.0 0.0 8.0 0.0
47 FG1603.ZCE 20150520 930.0 920.0 -10.0 0.0 0.0 8.0 0.0
48 FG1603.ZCE 20150521 920.0 920.0 0.0 0.0 0.0 8.0 0.0
49 FG1603.ZCE 20150522 920.0 920.0 0.0 0.0 0.0 8.0 0.0
50 FG1603.ZCE 20150525 920.0 920.0 0.0 0.0 0.0 8.0 0.0
51 FG1603.ZCE 20150526 920.0 920.0 0.0 0.0 0.0 8.0 0.0
52 FG1603.ZCE 20150527 920.0 920.0 0.0 0.0 0.0 8.0 0.0
53 FG1603.ZCE 20150528 920.0 920.0 0.0 0.0 0.0 8.0 0.0
54 FG1603.ZCE 20150529 920.0 924.0 4.0 0.0 0.0 8.0 0.0
55 FG1603.ZCE 20150601 924.0 925.0 1.0 0.0 0.0 8.0 0.0
56 FG1603.ZCE 20150602 932.0 925.0 932.0 932.0 932.0 932.0 932.0 7.0 7.0 4.0 7.46 4.0 -4.0
57 FG1603.ZCE 20150603 932.0 932.0 0.0 0.0 0.0 4.0 0.0
58 FG1603.ZCE 20150604 912.0 932.0 947.0 947.0 910.0 912.0 923.0 -20.0 -9.0 6.0 11.08 4.0 0.0
59 FG1603.ZCE 20150605 913.0 923.0 948.0 948.0 913.0 913.0 931.0 -10.0 8.0 4.0 7.44 4.0 0.0
60 FG1603.ZCE 20150608 918.0 931.0 918.0 918.0 918.0 918.0 918.0 -13.0 -13.0 4.0 7.34 0.0 -4.0
61 FG1603.ZCE 20150609 921.0 918.0 947.0 947.0 921.0 921.0 934.0 3.0 16.0 4.0 7.47 0.0 0.0
62 FG1603.ZCE 20150610 916.0 934.0 956.0 956.0 916.0 916.0 936.0 -18.0 2.0 4.0 7.49 0.0 0.0
63 FG1603.ZCE 20150611 936.0 936.0 0.0 0.0 0.0 0.0 0.0
64 FG1603.ZCE 20150612 936.0 936.0 0.0 0.0 0.0 0.0 0.0
65 FG1603.ZCE 20150615 936.0 936.0 0.0 0.0 0.0 0.0 0.0
66 FG1603.ZCE 20150616 936.0 933.0 -3.0 0.0 0.0 0.0 0.0
67 FG1603.ZCE 20150617 933.0 933.0 0.0 0.0 0.0 0.0 0.0
68 FG1603.ZCE 20150618 933.0 933.0 0.0 0.0 0.0 0.0 0.0
69 FG1603.ZCE 20150619 899.0 933.0 937.0 937.0 899.0 899.0 918.0 -34.0 -15.0 4.0 7.34 2.0 2.0
70 FG1603.ZCE 20150623 918.0 918.0 0.0 0.0 0.0 2.0 0.0
71 FG1603.ZCE 20150624 918.0 918.0 0.0 0.0 0.0 2.0 0.0
72 FG1603.ZCE 20150625 918.0 918.0 0.0 0.0 0.0 2.0 0.0
73 FG1603.ZCE 20150626 918.0 918.0 0.0 0.0 0.0 2.0 0.0
74 FG1603.ZCE 20150629 918.0 918.0 0.0 0.0 0.0 2.0 0.0
75 FG1603.ZCE 20150630 918.0 912.0 -6.0 0.0 0.0 2.0 0.0
76 FG1603.ZCE 20150701 909.0 912.0 899.0 909.0 883.0 909.0 896.0 -3.0 -16.0 12.0 21.51 2.0 0.0
77 FG1603.ZCE 20150702 896.0 896.0 0.0 0.0 0.0 2.0 0.0
78 FG1603.ZCE 20150703 894.0 896.0 917.0 917.0 894.0 894.0 906.0 -2.0 10.0 4.0 7.24 2.0 0.0
79 FG1603.ZCE 20150706 906.0 906.0 0.0 0.0 0.0 2.0 0.0
80 FG1603.ZCE 20150707 878.0 906.0 878.0 878.0 878.0 878.0 878.0 -28.0 -28.0 2.0 3.51 4.0 2.0
81 FG1603.ZCE 20150708 845.0 878.0 864.0 864.0 842.0 845.0 851.0 -33.0 -27.0 24.0 40.83 14.0 10.0
82 FG1603.ZCE 20150709 886.0 851.0 855.0 886.0 855.0 886.0 866.0 35.0 15.0 16.0 27.72 14.0 0.0
83 FG1603.ZCE 20150710 901.0 866.0 901.0 901.0 901.0 901.0 901.0 35.0 35.0 2.0 3.6 12.0 -2.0
84 FG1603.ZCE 20150713 885.0 901.0 885.0 885.0 885.0 885.0 885.0 -16.0 -16.0 2.0 3.54 12.0 0.0
85 FG1603.ZCE 20150714 885.0 885.0 0.0 0.0 0.0 12.0 0.0
86 FG1603.ZCE 20150715 885.0 885.0 0.0 0.0 0.0 12.0 0.0
87 FG1603.ZCE 20150716 885.0 877.0 -8.0 0.0 0.0 12.0 0.0
88 FG1603.ZCE 20150717 877.0 877.0 0.0 0.0 0.0 12.0 0.0
89 FG1603.ZCE 20150720 877.0 877.0 0.0 0.0 0.0 12.0 0.0
90 FG1603.ZCE 20150721 875.0 877.0 895.0 895.0 874.0 875.0 881.0 -2.0 4.0 6.0 10.58 12.0 0.0
91 FG1603.ZCE 20150722 881.0 881.0 0.0 0.0 0.0 12.0 0.0
92 FG1603.ZCE 20150723 881.0 875.0 -6.0 0.0 0.0 12.0 0.0
93 FG1603.ZCE 20150724 875.0 855.0 -20.0 0.0 0.0 12.0 0.0
94 FG1603.ZCE 20150727 855.0 855.0 0.0 0.0 0.0 12.0 0.0
95 FG1603.ZCE 20150728 855.0 855.0 0.0 0.0 0.0 12.0 0.0
96 FG1603.ZCE 20150729 855.0 858.0 3.0 0.0 0.0 12.0 0.0
97 FG1603.ZCE 20150730 858.0 858.0 0.0 0.0 0.0 12.0 0.0
98 FG1603.ZCE 20150731 854.0 858.0 881.0 881.0 846.0 854.0 861.0 -4.0 3.0 220.0 378.63 14.0 2.0
99 FG1603.ZCE 20150803 861.0 861.0 0.0 0.0 0.0 14.0 0.0
100 FG1603.ZCE 20150804 869.0 861.0 854.0 869.0 854.0 869.0 862.0 8.0 1.0 12.0 20.68 14.0 0.0
101 FG1603.ZCE 20150805 862.0 862.0 0.0 0.0 0.0 14.0 0.0
102 FG1603.ZCE 20150806 862.0 862.0 0.0 0.0 0.0 14.0 0.0
103 FG1603.ZCE 20150807 862.0 862.0 0.0 0.0 0.0 14.0 0.0
104 FG1603.ZCE 20150810 862.0 872.0 10.0 0.0 0.0 14.0 0.0
105 FG1603.ZCE 20150811 872.0 879.0 7.0 0.0 0.0 14.0 0.0
106 FG1603.ZCE 20150812 879.0 879.0 0.0 0.0 0.0 14.0 0.0
107 FG1603.ZCE 20150813 908.0 879.0 892.0 908.0 892.0 908.0 896.0 29.0 17.0 8.0 14.34 8.0 -6.0
108 FG1603.ZCE 20150814 894.0 896.0 912.0 912.0 894.0 894.0 901.0 -2.0 5.0 10.0 18.02 2.0 -6.0
109 FG1603.ZCE 20150817 880.0 901.0 880.0 880.0 880.0 880.0 880.0 -21.0 -21.0 2.0 3.52 2.0 0.0
110 FG1603.ZCE 20150818 880.0 880.0 0.0 0.0 0.0 2.0 0.0
111 FG1603.ZCE 20150819 890.0 880.0 892.0 892.0 870.0 890.0 882.0 10.0 2.0 8.0 14.11 2.0 0.0
112 FG1603.ZCE 20150820 882.0 882.0 0.0 0.0 0.0 2.0 0.0
113 FG1603.ZCE 20150821 882.0 882.0 0.0 0.0 0.0 2.0 0.0
114 FG1603.ZCE 20150824 882.0 863.0 -19.0 0.0 0.0 2.0 0.0
115 FG1603.ZCE 20150825 863.0 860.0 -3.0 0.0 0.0 2.0 0.0
116 FG1603.ZCE 20150826 868.0 860.0 867.0 868.0 867.0 868.0 868.0 8.0 8.0 4.0 6.94 4.0 2.0
117 FG1603.ZCE 20150827 868.0 868.0 0.0 0.0 0.0 4.0 0.0
118 FG1603.ZCE 20150828 868.0 868.0 0.0 0.0 0.0 4.0 0.0
119 FG1603.ZCE 20150831 868.0 842.0 -26.0 0.0 0.0 4.0 0.0
120 FG1603.ZCE 20150901 842.0 842.0 0.0 0.0 0.0 4.0 0.0
121 FG1603.ZCE 20150902 840.0 842.0 847.0 847.0 830.0 840.0 840.0 -2.0 -2.0 56.0 94.04 4.0 0.0
122 FG1603.ZCE 20150907 840.0 837.0 -3.0 0.0 0.0 4.0 0.0
123 FG1603.ZCE 20150908 837.0 837.0 0.0 0.0 0.0 4.0 0.0
124 FG1603.ZCE 20150909 837.0 837.0 0.0 0.0 0.0 4.0 0.0
125 FG1603.ZCE 20150910 837.0 837.0 0.0 0.0 0.0 4.0 0.0
126 FG1603.ZCE 20150911 837.0 837.0 0.0 0.0 0.0 4.0 0.0
127 FG1603.ZCE 20150914 837.0 837.0 0.0 0.0 0.0 4.0 0.0
128 FG1603.ZCE 20150915 837.0 837.0 0.0 0.0 0.0 4.0 0.0
129 FG1603.ZCE 20150916 837.0 837.0 0.0 0.0 0.0 4.0 0.0
130 FG1603.ZCE 20150917 837.0 837.0 0.0 0.0 0.0 4.0 0.0
131 FG1603.ZCE 20150918 837.0 837.0 0.0 0.0 0.0 4.0 0.0
132 FG1603.ZCE 20150921 837.0 837.0 0.0 0.0 0.0 4.0 0.0
133 FG1603.ZCE 20150922 837.0 837.0 0.0 0.0 0.0 4.0 0.0
134 FG1603.ZCE 20150923 837.0 837.0 0.0 0.0 0.0 4.0 0.0
135 FG1603.ZCE 20150924 837.0 822.0 -15.0 0.0 0.0 4.0 0.0
136 FG1603.ZCE 20150925 822.0 822.0 0.0 0.0 0.0 4.0 0.0
137 FG1603.ZCE 20150928 822.0 822.0 0.0 0.0 0.0 4.0 0.0
138 FG1603.ZCE 20150929 822.0 818.0 -4.0 0.0 0.0 4.0 0.0
139 FG1603.ZCE 20150930 818.0 816.0 -2.0 0.0 0.0 4.0 0.0
140 FG1603.ZCE 20151008 816.0 816.0 0.0 0.0 0.0 4.0 0.0
141 FG1603.ZCE 20151009 823.0 816.0 823.0 823.0 823.0 823.0 823.0 7.0 7.0 2.0 3.29 4.0 0.0
142 FG1603.ZCE 20151012 823.0 823.0 0.0 0.0 0.0 4.0 0.0
143 FG1603.ZCE 20151013 823.0 823.0 0.0 0.0 0.0 4.0 0.0
144 FG1603.ZCE 20151014 804.0 823.0 804.0 804.0 804.0 804.0 804.0 -19.0 -19.0 2.0 3.22 4.0 0.0
145 FG1603.ZCE 20151015 804.0 804.0 0.0 0.0 0.0 4.0 0.0
146 FG1603.ZCE 20151016 806.0 804.0 806.0 806.0 806.0 806.0 806.0 2.0 2.0 2.0 3.22 2.0 -2.0
147 FG1603.ZCE 20151019 806.0 815.0 9.0 0.0 0.0 2.0 0.0
148 FG1603.ZCE 20151020 815.0 818.0 3.0 0.0 0.0 2.0 0.0
149 FG1603.ZCE 20151021 818.0 826.0 8.0 0.0 0.0 2.0 0.0
150 FG1603.ZCE 20151022 826.0 846.0 20.0 0.0 0.0 2.0 0.0
151 FG1603.ZCE 20151023 846.0 846.0 0.0 0.0 0.0 2.0 0.0
152 FG1603.ZCE 20151026 839.0 846.0 839.0 839.0 839.0 839.0 839.0 -7.0 -7.0 2.0 3.36 4.0 2.0
153 FG1603.ZCE 20151027 839.0 839.0 0.0 0.0 0.0 4.0 0.0
154 FG1603.ZCE 20151028 841.0 839.0 841.0 841.0 841.0 841.0 841.0 2.0 2.0 2.0 3.36 4.0 0.0
155 FG1603.ZCE 20151029 841.0 841.0 0.0 0.0 0.0 4.0 0.0
156 FG1603.ZCE 20151030 841.0 841.0 873.0 873.0 834.0 841.0 846.0 0.0 5.0 8.0 13.53 4.0 0.0
157 FG1603.ZCE 20151102 835.0 846.0 835.0 835.0 835.0 835.0 835.0 -11.0 -11.0 2.0 3.34 4.0 0.0
158 FG1603.ZCE 20151103 845.0 835.0 845.0 845.0 845.0 845.0 845.0 10.0 10.0 2.0 3.38 4.0 0.0
159 FG1603.ZCE 20151104 845.0 848.0 3.0 0.0 0.0 4.0 0.0
160 FG1603.ZCE 20151105 848.0 846.0 -2.0 0.0 0.0 4.0 0.0
161 FG1603.ZCE 20151106 825.0 846.0 855.0 855.0 825.0 825.0 840.0 -21.0 -6.0 4.0 6.72 4.0 0.0
162 FG1603.ZCE 20151109 844.0 840.0 863.0 863.0 844.0 844.0 854.0 4.0 14.0 4.0 6.83 4.0 0.0
163 FG1603.ZCE 20151110 854.0 851.0 -3.0 0.0 0.0 4.0 0.0
164 FG1603.ZCE 20151111 851.0 840.0 -11.0 0.0 0.0 4.0 0.0
165 FG1603.ZCE 20151112 840.0 840.0 0.0 0.0 0.0 4.0 0.0
166 FG1603.ZCE 20151113 840.0 835.0 -5.0 0.0 0.0 4.0 0.0
167 FG1603.ZCE 20151116 835.0 832.0 -3.0 0.0 0.0 4.0 0.0
168 FG1603.ZCE 20151117 832.0 830.0 -2.0 0.0 0.0 4.0 0.0
169 FG1603.ZCE 20151118 830.0 830.0 0.0 0.0 0.0 4.0 0.0
170 FG1603.ZCE 20151119 830.0 807.0 -23.0 0.0 0.0 4.0 0.0
171 FG1603.ZCE 20151120 804.0 807.0 805.0 806.0 804.0 804.0 805.0 -3.0 -2.0 6.0 9.66 6.0 2.0
172 FG1603.ZCE 20151123 807.0 805.0 810.0 837.0 807.0 807.0 814.0 2.0 9.0 10.0 16.29 14.0 8.0
173 FG1603.ZCE 20151124 814.0 814.0 800.0 814.0 790.0 814.0 801.0 0.0 -13.0 6.0 9.62 16.0 2.0
174 FG1603.ZCE 20151125 834.0 801.0 820.0 834.0 820.0 834.0 827.0 33.0 26.0 26.0 42.99 14.0 -2.0
175 FG1603.ZCE 20151126 832.0 827.0 833.0 850.0 832.0 832.0 838.0 5.0 11.0 12.0 20.1 10.0 -4.0
176 FG1603.ZCE 20151127 835.0 838.0 804.0 835.0 804.0 835.0 823.0 -3.0 -15.0 6.0 9.87 8.0 -2.0
177 FG1603.ZCE 20151130 823.0 823.0 0.0 0.0 0.0 8.0 0.0
178 FG1603.ZCE 20151201 827.0 823.0 814.0 827.0 814.0 827.0 821.0 4.0 -2.0 4.0 6.56 8.0 0.0
179 FG1603.ZCE 20151202 836.0 821.0 836.0 836.0 836.0 836.0 836.0 15.0 15.0 2.0 3.34 8.0 0.0
180 FG1603.ZCE 20151203 843.0 836.0 839.0 843.0 839.0 843.0 841.0 7.0 5.0 4.0 6.73 6.0 -2.0
181 FG1603.ZCE 20151204 841.0 834.0 -7.0 0.0 0.0 6.0 0.0
182 FG1603.ZCE 20151207 834.0 835.0 1.0 0.0 0.0 6.0 0.0
183 FG1603.ZCE 20151208 838.0 835.0 838.0 838.0 828.0 838.0 835.0 3.0 0.0 6.0 10.02 6.0 0.0
184 FG1603.ZCE 20151209 827.0 835.0 827.0 827.0 827.0 827.0 827.0 -8.0 -8.0 2.0 3.31 4.0 -2.0
185 FG1603.ZCE 20151210 836.0 827.0 824.0 836.0 824.0 836.0 830.0 9.0 3.0 4.0 6.64 6.0 2.0
186 FG1603.ZCE 20151211 830.0 830.0 0.0 0.0 0.0 6.0 0.0
187 FG1603.ZCE 20151214 830.0 831.0 1.0 0.0 0.0 6.0 0.0
188 FG1603.ZCE 20151215 831.0 831.0 0.0 0.0 0.0 6.0 0.0
189 FG1603.ZCE 20151216 831.0 831.0 0.0 0.0 0.0 6.0 0.0
190 FG1603.ZCE 20151217 831.0 838.0 7.0 0.0 0.0 6.0 0.0
191 FG1603.ZCE 20151218 838.0 848.0 10.0 0.0 0.0 6.0 0.0
192 FG1603.ZCE 20151221 848.0 853.0 5.0 0.0 0.0 6.0 0.0
193 FG1603.ZCE 20151222 853.0 853.0 0.0 0.0 0.0 6.0 0.0
194 FG1603.ZCE 20151223 853.0 852.0 -1.0 0.0 0.0 6.0 0.0
195 FG1603.ZCE 20151224 852.0 852.0 0.0 0.0 0.0 6.0 0.0
196 FG1603.ZCE 20151225 852.0 851.0 -1.0 0.0 0.0 6.0 0.0
197 FG1603.ZCE 20151228 851.0 844.0 -7.0 0.0 0.0 6.0 0.0
198 FG1603.ZCE 20151229 844.0 844.0 0.0 0.0 0.0 6.0 0.0
199 FG1603.ZCE 20151230 844.0 844.0 0.0 0.0 0.0 6.0 0.0
200 FG1603.ZCE 20151231 844.0 844.0 0.0 0.0 0.0 6.0 0.0
201 FG1603.ZCE 20160104 844.0 844.0 0.0 0.0 0.0 6.0 0.0
202 FG1603.ZCE 20160105 844.0 844.0 0.0 0.0 0.0 6.0 0.0
203 FG1603.ZCE 20160106 844.0 844.0 0.0 0.0 0.0 6.0 0.0
204 FG1603.ZCE 20160107 844.0 844.0 0.0 0.0 0.0 6.0 0.0
205 FG1603.ZCE 20160108 860.0 844.0 860.0 860.0 860.0 860.0 860.0 16.0 16.0 2.0 3.44 4.0 -2.0
206 FG1603.ZCE 20160111 853.0 860.0 861.0 861.0 825.0 853.0 841.0 -7.0 -19.0 8.0 13.46 8.0 4.0
207 FG1603.ZCE 20160112 846.0 841.0 847.0 847.0 846.0 846.0 847.0 5.0 6.0 6.0 10.16 4.0 -4.0
208 FG1603.ZCE 20160113 850.0 847.0 849.0 850.0 849.0 850.0 849.0 3.0 2.0 6.0 10.19 6.0 2.0
209 FG1603.ZCE 20160114 849.0 849.0 0.0 0.0 0.0 6.0 0.0
210 FG1603.ZCE 20160115 849.0 851.0 2.0 0.0 0.0 6.0 0.0
211 FG1603.ZCE 20160118 851.0 851.0 0.0 0.0 0.0 6.0 0.0
212 FG1603.ZCE 20160119 851.0 834.0 -17.0 0.0 0.0 6.0 0.0
213 FG1603.ZCE 20160120 868.0 834.0 866.0 868.0 866.0 868.0 867.0 34.0 33.0 10.0 17.35 10.0 4.0
214 FG1603.ZCE 20160121 867.0 867.0 0.0 0.0 0.0 10.0 0.0
215 FG1603.ZCE 20160122 902.0 867.0 902.0 902.0 902.0 902.0 902.0 35.0 35.0 2.0 3.61 10.0 0.0
216 FG1603.ZCE 20160125 911.0 902.0 912.0 912.0 911.0 911.0 912.0 9.0 10.0 4.0 7.29 10.0 0.0
217 FG1603.ZCE 20160126 912.0 912.0 0.0 0.0 0.0 10.0 0.0
218 FG1603.ZCE 20160127 903.0 912.0 935.0 935.0 880.0 903.0 909.0 -9.0 -3.0 12.0 21.82 10.0 0.0
219 FG1603.ZCE 20160128 909.0 909.0 0.0 0.0 0.0 10.0 0.0
220 FG1603.ZCE 20160129 911.0 909.0 882.0 911.0 882.0 911.0 897.0 2.0 -12.0 4.0 7.17 10.0 0.0
221 FG1603.ZCE 20160201 911.0 897.0 911.0 911.0 911.0 911.0 911.0 14.0 14.0 2.0 3.64 8.0 -2.0
222 FG1603.ZCE 20160202 911.0 911.0 0.0 0.0 0.0 8.0 0.0
223 FG1603.ZCE 20160203 911.0 911.0 0.0 0.0 0.0 8.0 0.0
224 FG1603.ZCE 20160204 911.0 911.0 0.0 0.0 0.0 8.0 0.0
225 FG1603.ZCE 20160205 911.0 911.0 0.0 0.0 0.0 8.0 0.0
226 FG1603.ZCE 20160215 911.0 911.0 0.0 0.0 0.0 8.0 0.0
227 FG1603.ZCE 20160216 911.0 911.0 0.0 0.0 0.0 8.0 0.0
228 FG1603.ZCE 20160217 911.0 911.0 0.0 0.0 0.0 8.0 0.0
229 FG1603.ZCE 20160218 911.0 911.0 0.0 0.0 0.0 8.0 0.0
230 FG1603.ZCE 20160219 895.0 911.0 895.0 895.0 895.0 895.0 895.0 -16.0 -16.0 2.0 3.58 6.0 -2.0
231 FG1603.ZCE 20160222 895.0 912.0 17.0 0.0 0.0 6.0 0.0
232 FG1603.ZCE 20160223 945.0 912.0 930.0 945.0 930.0 945.0 938.0 33.0 26.0 4.0 7.5 2.0 -4.0
233 FG1603.ZCE 20160224 938.0 938.0 0.0 0.0 0.0 2.0 0.0
234 FG1603.ZCE 20160225 938.0 938.0 0.0 0.0 0.0 2.0 0.0
235 FG1603.ZCE 20160226 932.0 938.0 902.0 976.0 902.0 932.0 948.0 -6.0 10.0 10.0 18.96 2.0 0.0
236 FG1603.ZCE 20160229 985.0 948.0 985.0 985.0 985.0 985.0 985.0 37.0 37.0 2.0 3.94 0.0 -2.0
237 FG1603.ZCE 20160301 985.0 985.0 0.0 0.0 0.0 0.0 0.0
238 FG1603.ZCE 20160302 985.0 985.0 0.0 0.0 0.0 0.0 0.0
239 FG1603.ZCE 20160303 985.0 985.0 0.0 0.0 0.0 0.0 0.0
240 FG1603.ZCE 20160304 985.0 985.0 0.0 0.0 0.0 0.0 0.0
241 FG1603.ZCE 20160307 985.0 985.0 0.0 0.0 0.0 0.0 0.0
242 FG1603.ZCE 20160308 985.0 985.0 0.0 0.0 0.0 0.0 0.0
243 FG1603.ZCE 20160309 985.0 985.0 0.0 0.0 0.0 0.0 0.0
244 FG1603.ZCE 20160310 985.0 985.0 0.0 0.0 0.0 0.0 0.0
245 FG1603.ZCE 20160311 985.0 985.0 0.0 0.0 0.0 0.0 0.0
246 FG1603.ZCE 20160314 985.0 985.0 0.0 0.0 0.0 0.0 0.0
data/FG/FG1604.csv
+247
View File
@@ -0,0 +1,247 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1604.ZCE,20150416,899.0,899.0,871.0,913.0,871.0,899.0,896.0,0.0,-3.0,8.0,14.33,4.0,4.0,
FG1604.ZCE,20150417,904.0,896.0,898.0,904.0,898.0,904.0,901.0,8.0,5.0,4.0,7.21,8.0,4.0,
FG1604.ZCE,20150420,,901.0,,,,,901.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150421,,901.0,,,,,901.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150422,891.0,901.0,917.0,917.0,891.0,891.0,904.0,-10.0,3.0,4.0,7.23,8.0,0.0,
FG1604.ZCE,20150423,,904.0,,,,,904.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150424,,904.0,,,,,907.0,,3.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150427,,907.0,,,,,923.0,,16.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150428,953.0,923.0,953.0,953.0,953.0,953.0,953.0,30.0,30.0,4.0,7.62,12.0,4.0,
FG1604.ZCE,20150429,,953.0,,,,,937.0,,-16.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150430,,937.0,,,,,937.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150504,,937.0,,,,,937.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150505,946.0,937.0,973.0,973.0,946.0,946.0,960.0,9.0,23.0,4.0,7.68,12.0,0.0,
FG1604.ZCE,20150506,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150507,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150508,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150511,,960.0,,,,,960.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150512,925.0,960.0,949.0,949.0,925.0,925.0,936.0,-35.0,-24.0,20.0,37.42,12.0,0.0,
FG1604.ZCE,20150513,,936.0,,,,,936.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150514,,936.0,,,,,936.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150515,935.0,936.0,915.0,935.0,915.0,935.0,925.0,-1.0,-11.0,12.0,22.2,12.0,0.0,
FG1604.ZCE,20150518,,925.0,,,,,925.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150519,,925.0,,,,,919.0,,-6.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150520,887.0,919.0,887.0,887.0,887.0,887.0,887.0,-32.0,-32.0,2.0,3.55,10.0,-2.0,
FG1604.ZCE,20150521,,887.0,,,,,892.0,,5.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20150522,,892.0,,,,,889.0,,-3.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20150525,,889.0,,,,,889.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20150526,923.0,889.0,900.0,923.0,900.0,923.0,912.0,34.0,23.0,14.0,25.53,10.0,0.0,
FG1604.ZCE,20150527,925.0,912.0,890.0,925.0,890.0,925.0,907.0,13.0,-5.0,24.0,43.52,10.0,0.0,
FG1604.ZCE,20150528,905.0,907.0,905.0,905.0,905.0,905.0,905.0,-2.0,-2.0,4.0,7.24,6.0,-4.0,
FG1604.ZCE,20150529,,905.0,,,,,916.0,,11.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150601,931.0,916.0,910.0,947.0,910.0,931.0,924.0,15.0,8.0,20.0,36.95,6.0,0.0,
FG1604.ZCE,20150602,957.0,924.0,953.0,960.0,950.0,957.0,955.0,33.0,31.0,10.0,19.1,8.0,2.0,
FG1604.ZCE,20150603,930.0,955.0,934.0,937.0,930.0,930.0,933.0,-25.0,-22.0,8.0,14.92,4.0,-4.0,
FG1604.ZCE,20150604,915.0,933.0,915.0,915.0,915.0,915.0,915.0,-18.0,-18.0,2.0,3.66,4.0,0.0,
FG1604.ZCE,20150605,,915.0,,,,,915.0,,0.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150608,,915.0,,,,,915.0,,0.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150609,933.0,915.0,933.0,933.0,933.0,933.0,933.0,18.0,18.0,2.0,3.73,2.0,-2.0,
FG1604.ZCE,20150610,,933.0,,,,,933.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150611,,933.0,,,,,933.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150612,,933.0,,,,,924.0,,-9.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150615,,924.0,,,,,920.0,,-4.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150616,,920.0,,,,,917.0,,-3.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150617,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150618,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150619,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150623,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150624,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150625,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150626,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150629,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150630,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150701,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150702,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150703,,917.0,,,,,917.0,,0.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150706,,917.0,,,,,910.0,,-7.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150707,,910.0,,,,,896.0,,-14.0,0.0,0.0,2.0,0.0,
FG1604.ZCE,20150708,868.0,896.0,860.0,868.0,860.0,868.0,864.0,-28.0,-32.0,4.0,6.91,2.0,0.0,
FG1604.ZCE,20150709,911.0,864.0,837.0,911.0,837.0,911.0,895.0,47.0,31.0,14.0,25.05,12.0,10.0,
FG1604.ZCE,20150710,,895.0,,,,,895.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20150713,867.0,895.0,875.0,875.0,859.0,867.0,863.0,-28.0,-32.0,16.0,27.62,6.0,-6.0,
FG1604.ZCE,20150714,,863.0,,,,,857.0,,-6.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150715,,857.0,,,,,857.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150716,,857.0,,,,,857.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150717,,857.0,,,,,857.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150720,,857.0,,,,,865.0,,8.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150721,,865.0,,,,,867.0,,2.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150722,,867.0,,,,,867.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150723,,867.0,,,,,867.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150724,,867.0,,,,,855.0,,-12.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150727,862.0,855.0,867.0,867.0,845.0,862.0,855.0,7.0,0.0,8.0,13.68,6.0,0.0,
FG1604.ZCE,20150728,,855.0,,,,,855.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150729,,855.0,,,,,855.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150730,,855.0,,,,,855.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150731,856.0,855.0,856.0,856.0,856.0,856.0,856.0,1.0,1.0,2.0,3.42,6.0,0.0,
FG1604.ZCE,20150803,,856.0,,,,,856.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150804,,856.0,,,,,856.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150805,,856.0,,,,,856.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150806,858.0,856.0,851.0,876.0,851.0,858.0,862.0,2.0,6.0,10.0,17.24,8.0,2.0,
FG1604.ZCE,20150807,,862.0,,,,,866.0,,4.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150810,,866.0,,,,,867.0,,1.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150811,,867.0,,,,,874.0,,7.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150812,,874.0,,,,,891.0,,17.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150813,,891.0,,,,,891.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150814,905.0,891.0,905.0,905.0,905.0,905.0,905.0,14.0,14.0,2.0,3.62,8.0,0.0,
FG1604.ZCE,20150817,,905.0,,,,,897.0,,-8.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150818,,897.0,,,,,892.0,,-5.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20150819,882.0,892.0,881.0,900.0,881.0,882.0,887.0,-10.0,-5.0,10.0,17.74,8.0,0.0,
FG1604.ZCE,20150820,889.0,887.0,888.0,889.0,887.0,889.0,888.0,2.0,1.0,6.0,10.66,4.0,-4.0,
FG1604.ZCE,20150821,,888.0,,,,,888.0,,0.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150824,,888.0,,,,,865.0,,-23.0,0.0,0.0,4.0,0.0,
FG1604.ZCE,20150825,856.0,865.0,855.0,876.0,850.0,856.0,862.0,-9.0,-3.0,18.0,31.03,6.0,2.0,
FG1604.ZCE,20150826,,862.0,,,,,862.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150827,,862.0,,,,,862.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150828,,862.0,,,,,862.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150831,,862.0,,,,,837.0,,-25.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150901,,837.0,,,,,837.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150902,,837.0,,,,,837.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150907,,837.0,,,,,833.0,,-4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150908,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150909,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150910,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150911,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150914,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150915,,833.0,,,,,833.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150916,,833.0,,,,,835.0,,2.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150917,,835.0,,,,,836.0,,1.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150918,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150921,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150922,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150923,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150924,,836.0,,,,,825.0,,-11.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150925,,825.0,,,,,821.0,,-4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150928,,821.0,,,,,818.0,,-3.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150929,,818.0,,,,,815.0,,-3.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20150930,,815.0,,,,,811.0,,-4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151008,,811.0,,,,,811.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151009,,811.0,,,,,816.0,,5.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151012,812.0,816.0,812.0,812.0,812.0,812.0,812.0,-4.0,-4.0,2.0,3.25,6.0,0.0,
FG1604.ZCE,20151013,,812.0,,,,,812.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151014,809.0,812.0,809.0,809.0,809.0,809.0,809.0,-3.0,-3.0,2.0,3.24,8.0,2.0,
FG1604.ZCE,20151015,,809.0,,,,,809.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20151016,,809.0,,,,,809.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20151019,830.0,809.0,819.0,830.0,818.0,830.0,823.0,21.0,14.0,18.0,29.64,6.0,-2.0,
FG1604.ZCE,20151020,,823.0,,,,,823.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151021,,823.0,,,,,829.0,,6.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151022,,829.0,,,,,832.0,,3.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151023,,832.0,,,,,836.0,,4.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151026,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151027,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151028,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151029,,836.0,,,,,836.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151030,853.0,836.0,834.0,853.0,834.0,853.0,844.0,17.0,8.0,4.0,6.75,6.0,0.0,
FG1604.ZCE,20151102,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151103,,844.0,,,,,844.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151104,844.0,844.0,844.0,844.0,844.0,844.0,844.0,0.0,0.0,2.0,3.38,6.0,0.0,
FG1604.ZCE,20151105,846.0,844.0,849.0,849.0,846.0,846.0,848.0,2.0,4.0,4.0,6.78,6.0,0.0,
FG1604.ZCE,20151106,,848.0,,,,,847.0,,-1.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151109,848.0,847.0,848.0,848.0,848.0,848.0,848.0,1.0,1.0,2.0,3.39,6.0,0.0,
FG1604.ZCE,20151110,,848.0,,,,,847.0,,-1.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151111,,847.0,,,,,847.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151112,,847.0,,,,,847.0,,0.0,0.0,0.0,6.0,0.0,
FG1604.ZCE,20151113,829.0,847.0,829.0,829.0,829.0,829.0,829.0,-18.0,-18.0,2.0,3.32,8.0,2.0,
FG1604.ZCE,20151116,825.0,829.0,825.0,825.0,825.0,825.0,825.0,-4.0,-4.0,2.0,3.3,8.0,0.0,
FG1604.ZCE,20151117,829.0,825.0,828.0,829.0,828.0,829.0,829.0,4.0,4.0,4.0,6.63,10.0,2.0,
FG1604.ZCE,20151118,,829.0,,,,,829.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151119,,829.0,,,,,823.0,,-6.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151120,,823.0,,,,,823.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151123,,823.0,,,,,823.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151124,790.0,823.0,790.0,825.0,790.0,790.0,804.0,-33.0,-19.0,32.0,51.48,14.0,4.0,
FG1604.ZCE,20151125,826.0,804.0,824.0,826.0,824.0,826.0,825.0,22.0,21.0,4.0,6.6,14.0,0.0,
FG1604.ZCE,20151126,821.0,825.0,838.0,838.0,821.0,821.0,830.0,-4.0,5.0,6.0,9.96,14.0,0.0,
FG1604.ZCE,20151127,830.0,830.0,830.0,830.0,830.0,830.0,830.0,0.0,0.0,2.0,3.32,16.0,2.0,
FG1604.ZCE,20151130,828.0,830.0,828.0,828.0,828.0,828.0,828.0,-2.0,-2.0,2.0,3.31,16.0,0.0,
FG1604.ZCE,20151201,,828.0,,,,,828.0,,0.0,0.0,0.0,16.0,0.0,
FG1604.ZCE,20151202,845.0,828.0,845.0,845.0,845.0,845.0,845.0,17.0,17.0,2.0,3.38,16.0,0.0,
FG1604.ZCE,20151203,842.0,845.0,840.0,847.0,815.0,842.0,835.0,-3.0,-10.0,14.0,23.39,16.0,0.0,
FG1604.ZCE,20151204,,835.0,,,,,832.0,,-3.0,0.0,0.0,16.0,0.0,
FG1604.ZCE,20151207,838.0,832.0,838.0,838.0,838.0,838.0,838.0,6.0,6.0,2.0,3.35,14.0,-2.0,
FG1604.ZCE,20151208,,838.0,,,,,836.0,,-2.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151209,,836.0,,,,,836.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151210,,836.0,,,,,827.0,,-9.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151211,,827.0,,,,,827.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151214,,827.0,,,,,836.0,,9.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151215,,836.0,,,,,836.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151216,,836.0,,,,,836.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20151217,842.0,836.0,851.0,851.0,842.0,842.0,847.0,6.0,11.0,4.0,6.77,10.0,-4.0,
FG1604.ZCE,20151218,,847.0,,,,,847.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151221,,847.0,,,,,847.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151222,,847.0,,,,,847.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151223,,847.0,,,,,845.0,,-2.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151224,,845.0,,,,,845.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151225,,845.0,,,,,844.0,,-1.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151228,,844.0,,,,,837.0,,-7.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151229,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151230,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20151231,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160104,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160105,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160106,,837.0,,,,,837.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160107,845.0,837.0,823.0,845.0,823.0,845.0,831.0,8.0,-6.0,22.0,36.57,12.0,2.0,
FG1604.ZCE,20160108,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160111,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160112,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160113,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160114,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160115,,831.0,,,,,831.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160118,865.0,831.0,836.0,865.0,836.0,865.0,851.0,34.0,20.0,4.0,6.8,14.0,2.0,
FG1604.ZCE,20160119,,851.0,,,,,863.0,,12.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160120,856.0,863.0,874.0,876.0,856.0,856.0,869.0,-7.0,6.0,6.0,10.42,10.0,-4.0,
FG1604.ZCE,20160121,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160122,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160125,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160126,,869.0,,,,,869.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160127,853.0,869.0,855.0,855.0,853.0,853.0,854.0,-16.0,-15.0,4.0,6.83,10.0,0.0,
FG1604.ZCE,20160128,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160129,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160201,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160202,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160203,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160204,,854.0,,,,,854.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160205,857.0,854.0,877.0,877.0,856.0,857.0,863.0,3.0,9.0,6.0,10.36,8.0,-2.0,
FG1604.ZCE,20160215,,863.0,,,,,863.0,,0.0,0.0,0.0,8.0,0.0,
FG1604.ZCE,20160216,858.0,863.0,857.0,858.0,856.0,858.0,857.0,-5.0,-6.0,6.0,10.28,10.0,2.0,
FG1604.ZCE,20160217,,857.0,,,,,868.0,,11.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160218,,868.0,,,,,872.0,,4.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160219,877.0,872.0,901.0,901.0,877.0,877.0,885.0,5.0,13.0,6.0,10.62,10.0,0.0,
FG1604.ZCE,20160222,903.0,885.0,903.0,903.0,903.0,903.0,903.0,18.0,18.0,2.0,3.61,10.0,0.0,
FG1604.ZCE,20160223,904.0,903.0,899.0,904.0,899.0,904.0,902.0,1.0,-1.0,4.0,7.21,10.0,0.0,
FG1604.ZCE,20160224,,902.0,,,,,902.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160225,,902.0,,,,,902.0,,0.0,0.0,0.0,10.0,0.0,
FG1604.ZCE,20160226,922.0,902.0,918.0,922.0,918.0,922.0,921.0,20.0,19.0,8.0,14.73,12.0,2.0,
FG1604.ZCE,20160229,916.0,921.0,888.0,916.0,888.0,916.0,902.0,-5.0,-19.0,4.0,7.22,12.0,0.0,
FG1604.ZCE,20160301,,902.0,,,,,902.0,,0.0,0.0,0.0,12.0,0.0,
FG1604.ZCE,20160302,914.0,902.0,905.0,927.0,904.0,914.0,908.0,12.0,6.0,62.0,112.57,42.0,30.0,
FG1604.ZCE,20160303,,908.0,,,,,908.0,,0.0,0.0,0.0,42.0,0.0,
FG1604.ZCE,20160304,924.0,908.0,923.0,924.0,910.0,924.0,917.0,16.0,9.0,8.0,14.67,42.0,0.0,
FG1604.ZCE,20160307,954.0,917.0,901.0,954.0,901.0,954.0,936.0,37.0,19.0,32.0,59.93,42.0,0.0,
FG1604.ZCE,20160308,971.0,936.0,974.0,974.0,937.0,971.0,969.0,35.0,33.0,24.0,46.52,42.0,0.0,
FG1604.ZCE,20160309,975.0,969.0,949.0,975.0,949.0,975.0,962.0,6.0,-7.0,4.0,7.7,40.0,-2.0,
FG1604.ZCE,20160310,944.0,962.0,958.0,958.0,944.0,944.0,951.0,-18.0,-11.0,22.0,41.84,40.0,0.0,
FG1604.ZCE,20160311,957.0,951.0,942.0,968.0,913.0,957.0,940.0,6.0,-11.0,290.0,545.48,154.0,114.0,
FG1604.ZCE,20160314,960.0,940.0,970.0,971.0,957.0,960.0,961.0,20.0,21.0,144.0,276.82,18.0,-136.0,
FG1604.ZCE,20160315,,961.0,,,,,953.0,,-8.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160316,,953.0,,,,,951.0,,-2.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160317,,951.0,,,,,946.0,,-5.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160318,,946.0,,,,,946.0,,0.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160321,,946.0,,,,,946.0,,0.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160322,,946.0,,,,,929.0,,-17.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160323,,929.0,,,,,929.0,,0.0,0.0,0.0,18.0,0.0,
FG1604.ZCE,20160324,900.0,929.0,930.0,931.0,900.0,900.0,920.0,-29.0,-9.0,6.0,11.04,16.0,-2.0,
FG1604.ZCE,20160325,889.0,920.0,889.0,889.0,889.0,889.0,889.0,-31.0,-31.0,2.0,3.56,14.0,-2.0,
FG1604.ZCE,20160328,,889.0,,,,,889.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160329,908.0,889.0,908.0,908.0,908.0,908.0,908.0,19.0,19.0,12.0,21.79,14.0,0.0,
FG1604.ZCE,20160330,,908.0,,,,,908.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160331,900.0,908.0,878.0,914.0,878.0,900.0,901.0,-8.0,-7.0,8.0,14.41,14.0,0.0,
FG1604.ZCE,20160401,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160405,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160406,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160407,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160408,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160411,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160412,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160413,,901.0,,,,,901.0,,0.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160414,,901.0,,,,,938.0,,37.0,0.0,0.0,14.0,0.0,
FG1604.ZCE,20160415,,938.0,,,,,938.0,,0.0,0.0,0.0,0.0,-14.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1604.ZCE 20150416 899.0 899.0 871.0 913.0 871.0 899.0 896.0 0.0 -3.0 8.0 14.33 4.0 4.0
3 FG1604.ZCE 20150417 904.0 896.0 898.0 904.0 898.0 904.0 901.0 8.0 5.0 4.0 7.21 8.0 4.0
4 FG1604.ZCE 20150420 901.0 901.0 0.0 0.0 0.0 8.0 0.0
5 FG1604.ZCE 20150421 901.0 901.0 0.0 0.0 0.0 8.0 0.0
6 FG1604.ZCE 20150422 891.0 901.0 917.0 917.0 891.0 891.0 904.0 -10.0 3.0 4.0 7.23 8.0 0.0
7 FG1604.ZCE 20150423 904.0 904.0 0.0 0.0 0.0 8.0 0.0
8 FG1604.ZCE 20150424 904.0 907.0 3.0 0.0 0.0 8.0 0.0
9 FG1604.ZCE 20150427 907.0 923.0 16.0 0.0 0.0 8.0 0.0
10 FG1604.ZCE 20150428 953.0 923.0 953.0 953.0 953.0 953.0 953.0 30.0 30.0 4.0 7.62 12.0 4.0
11 FG1604.ZCE 20150429 953.0 937.0 -16.0 0.0 0.0 12.0 0.0
12 FG1604.ZCE 20150430 937.0 937.0 0.0 0.0 0.0 12.0 0.0
13 FG1604.ZCE 20150504 937.0 937.0 0.0 0.0 0.0 12.0 0.0
14 FG1604.ZCE 20150505 946.0 937.0 973.0 973.0 946.0 946.0 960.0 9.0 23.0 4.0 7.68 12.0 0.0
15 FG1604.ZCE 20150506 960.0 960.0 0.0 0.0 0.0 12.0 0.0
16 FG1604.ZCE 20150507 960.0 960.0 0.0 0.0 0.0 12.0 0.0
17 FG1604.ZCE 20150508 960.0 960.0 0.0 0.0 0.0 12.0 0.0
18 FG1604.ZCE 20150511 960.0 960.0 0.0 0.0 0.0 12.0 0.0
19 FG1604.ZCE 20150512 925.0 960.0 949.0 949.0 925.0 925.0 936.0 -35.0 -24.0 20.0 37.42 12.0 0.0
20 FG1604.ZCE 20150513 936.0 936.0 0.0 0.0 0.0 12.0 0.0
21 FG1604.ZCE 20150514 936.0 936.0 0.0 0.0 0.0 12.0 0.0
22 FG1604.ZCE 20150515 935.0 936.0 915.0 935.0 915.0 935.0 925.0 -1.0 -11.0 12.0 22.2 12.0 0.0
23 FG1604.ZCE 20150518 925.0 925.0 0.0 0.0 0.0 12.0 0.0
24 FG1604.ZCE 20150519 925.0 919.0 -6.0 0.0 0.0 12.0 0.0
25 FG1604.ZCE 20150520 887.0 919.0 887.0 887.0 887.0 887.0 887.0 -32.0 -32.0 2.0 3.55 10.0 -2.0
26 FG1604.ZCE 20150521 887.0 892.0 5.0 0.0 0.0 10.0 0.0
27 FG1604.ZCE 20150522 892.0 889.0 -3.0 0.0 0.0 10.0 0.0
28 FG1604.ZCE 20150525 889.0 889.0 0.0 0.0 0.0 10.0 0.0
29 FG1604.ZCE 20150526 923.0 889.0 900.0 923.0 900.0 923.0 912.0 34.0 23.0 14.0 25.53 10.0 0.0
30 FG1604.ZCE 20150527 925.0 912.0 890.0 925.0 890.0 925.0 907.0 13.0 -5.0 24.0 43.52 10.0 0.0
31 FG1604.ZCE 20150528 905.0 907.0 905.0 905.0 905.0 905.0 905.0 -2.0 -2.0 4.0 7.24 6.0 -4.0
32 FG1604.ZCE 20150529 905.0 916.0 11.0 0.0 0.0 6.0 0.0
33 FG1604.ZCE 20150601 931.0 916.0 910.0 947.0 910.0 931.0 924.0 15.0 8.0 20.0 36.95 6.0 0.0
34 FG1604.ZCE 20150602 957.0 924.0 953.0 960.0 950.0 957.0 955.0 33.0 31.0 10.0 19.1 8.0 2.0
35 FG1604.ZCE 20150603 930.0 955.0 934.0 937.0 930.0 930.0 933.0 -25.0 -22.0 8.0 14.92 4.0 -4.0
36 FG1604.ZCE 20150604 915.0 933.0 915.0 915.0 915.0 915.0 915.0 -18.0 -18.0 2.0 3.66 4.0 0.0
37 FG1604.ZCE 20150605 915.0 915.0 0.0 0.0 0.0 4.0 0.0
38 FG1604.ZCE 20150608 915.0 915.0 0.0 0.0 0.0 4.0 0.0
39 FG1604.ZCE 20150609 933.0 915.0 933.0 933.0 933.0 933.0 933.0 18.0 18.0 2.0 3.73 2.0 -2.0
40 FG1604.ZCE 20150610 933.0 933.0 0.0 0.0 0.0 2.0 0.0
41 FG1604.ZCE 20150611 933.0 933.0 0.0 0.0 0.0 2.0 0.0
42 FG1604.ZCE 20150612 933.0 924.0 -9.0 0.0 0.0 2.0 0.0
43 FG1604.ZCE 20150615 924.0 920.0 -4.0 0.0 0.0 2.0 0.0
44 FG1604.ZCE 20150616 920.0 917.0 -3.0 0.0 0.0 2.0 0.0
45 FG1604.ZCE 20150617 917.0 917.0 0.0 0.0 0.0 2.0 0.0
46 FG1604.ZCE 20150618 917.0 917.0 0.0 0.0 0.0 2.0 0.0
47 FG1604.ZCE 20150619 917.0 917.0 0.0 0.0 0.0 2.0 0.0
48 FG1604.ZCE 20150623 917.0 917.0 0.0 0.0 0.0 2.0 0.0
49 FG1604.ZCE 20150624 917.0 917.0 0.0 0.0 0.0 2.0 0.0
50 FG1604.ZCE 20150625 917.0 917.0 0.0 0.0 0.0 2.0 0.0
51 FG1604.ZCE 20150626 917.0 917.0 0.0 0.0 0.0 2.0 0.0
52 FG1604.ZCE 20150629 917.0 917.0 0.0 0.0 0.0 2.0 0.0
53 FG1604.ZCE 20150630 917.0 917.0 0.0 0.0 0.0 2.0 0.0
54 FG1604.ZCE 20150701 917.0 917.0 0.0 0.0 0.0 2.0 0.0
55 FG1604.ZCE 20150702 917.0 917.0 0.0 0.0 0.0 2.0 0.0
56 FG1604.ZCE 20150703 917.0 917.0 0.0 0.0 0.0 2.0 0.0
57 FG1604.ZCE 20150706 917.0 910.0 -7.0 0.0 0.0 2.0 0.0
58 FG1604.ZCE 20150707 910.0 896.0 -14.0 0.0 0.0 2.0 0.0
59 FG1604.ZCE 20150708 868.0 896.0 860.0 868.0 860.0 868.0 864.0 -28.0 -32.0 4.0 6.91 2.0 0.0
60 FG1604.ZCE 20150709 911.0 864.0 837.0 911.0 837.0 911.0 895.0 47.0 31.0 14.0 25.05 12.0 10.0
61 FG1604.ZCE 20150710 895.0 895.0 0.0 0.0 0.0 12.0 0.0
62 FG1604.ZCE 20150713 867.0 895.0 875.0 875.0 859.0 867.0 863.0 -28.0 -32.0 16.0 27.62 6.0 -6.0
63 FG1604.ZCE 20150714 863.0 857.0 -6.0 0.0 0.0 6.0 0.0
64 FG1604.ZCE 20150715 857.0 857.0 0.0 0.0 0.0 6.0 0.0
65 FG1604.ZCE 20150716 857.0 857.0 0.0 0.0 0.0 6.0 0.0
66 FG1604.ZCE 20150717 857.0 857.0 0.0 0.0 0.0 6.0 0.0
67 FG1604.ZCE 20150720 857.0 865.0 8.0 0.0 0.0 6.0 0.0
68 FG1604.ZCE 20150721 865.0 867.0 2.0 0.0 0.0 6.0 0.0
69 FG1604.ZCE 20150722 867.0 867.0 0.0 0.0 0.0 6.0 0.0
70 FG1604.ZCE 20150723 867.0 867.0 0.0 0.0 0.0 6.0 0.0
71 FG1604.ZCE 20150724 867.0 855.0 -12.0 0.0 0.0 6.0 0.0
72 FG1604.ZCE 20150727 862.0 855.0 867.0 867.0 845.0 862.0 855.0 7.0 0.0 8.0 13.68 6.0 0.0
73 FG1604.ZCE 20150728 855.0 855.0 0.0 0.0 0.0 6.0 0.0
74 FG1604.ZCE 20150729 855.0 855.0 0.0 0.0 0.0 6.0 0.0
75 FG1604.ZCE 20150730 855.0 855.0 0.0 0.0 0.0 6.0 0.0
76 FG1604.ZCE 20150731 856.0 855.0 856.0 856.0 856.0 856.0 856.0 1.0 1.0 2.0 3.42 6.0 0.0
77 FG1604.ZCE 20150803 856.0 856.0 0.0 0.0 0.0 6.0 0.0
78 FG1604.ZCE 20150804 856.0 856.0 0.0 0.0 0.0 6.0 0.0
79 FG1604.ZCE 20150805 856.0 856.0 0.0 0.0 0.0 6.0 0.0
80 FG1604.ZCE 20150806 858.0 856.0 851.0 876.0 851.0 858.0 862.0 2.0 6.0 10.0 17.24 8.0 2.0
81 FG1604.ZCE 20150807 862.0 866.0 4.0 0.0 0.0 8.0 0.0
82 FG1604.ZCE 20150810 866.0 867.0 1.0 0.0 0.0 8.0 0.0
83 FG1604.ZCE 20150811 867.0 874.0 7.0 0.0 0.0 8.0 0.0
84 FG1604.ZCE 20150812 874.0 891.0 17.0 0.0 0.0 8.0 0.0
85 FG1604.ZCE 20150813 891.0 891.0 0.0 0.0 0.0 8.0 0.0
86 FG1604.ZCE 20150814 905.0 891.0 905.0 905.0 905.0 905.0 905.0 14.0 14.0 2.0 3.62 8.0 0.0
87 FG1604.ZCE 20150817 905.0 897.0 -8.0 0.0 0.0 8.0 0.0
88 FG1604.ZCE 20150818 897.0 892.0 -5.0 0.0 0.0 8.0 0.0
89 FG1604.ZCE 20150819 882.0 892.0 881.0 900.0 881.0 882.0 887.0 -10.0 -5.0 10.0 17.74 8.0 0.0
90 FG1604.ZCE 20150820 889.0 887.0 888.0 889.0 887.0 889.0 888.0 2.0 1.0 6.0 10.66 4.0 -4.0
91 FG1604.ZCE 20150821 888.0 888.0 0.0 0.0 0.0 4.0 0.0
92 FG1604.ZCE 20150824 888.0 865.0 -23.0 0.0 0.0 4.0 0.0
93 FG1604.ZCE 20150825 856.0 865.0 855.0 876.0 850.0 856.0 862.0 -9.0 -3.0 18.0 31.03 6.0 2.0
94 FG1604.ZCE 20150826 862.0 862.0 0.0 0.0 0.0 6.0 0.0
95 FG1604.ZCE 20150827 862.0 862.0 0.0 0.0 0.0 6.0 0.0
96 FG1604.ZCE 20150828 862.0 862.0 0.0 0.0 0.0 6.0 0.0
97 FG1604.ZCE 20150831 862.0 837.0 -25.0 0.0 0.0 6.0 0.0
98 FG1604.ZCE 20150901 837.0 837.0 0.0 0.0 0.0 6.0 0.0
99 FG1604.ZCE 20150902 837.0 837.0 0.0 0.0 0.0 6.0 0.0
100 FG1604.ZCE 20150907 837.0 833.0 -4.0 0.0 0.0 6.0 0.0
101 FG1604.ZCE 20150908 833.0 833.0 0.0 0.0 0.0 6.0 0.0
102 FG1604.ZCE 20150909 833.0 833.0 0.0 0.0 0.0 6.0 0.0
103 FG1604.ZCE 20150910 833.0 833.0 0.0 0.0 0.0 6.0 0.0
104 FG1604.ZCE 20150911 833.0 833.0 0.0 0.0 0.0 6.0 0.0
105 FG1604.ZCE 20150914 833.0 833.0 0.0 0.0 0.0 6.0 0.0
106 FG1604.ZCE 20150915 833.0 833.0 0.0 0.0 0.0 6.0 0.0
107 FG1604.ZCE 20150916 833.0 835.0 2.0 0.0 0.0 6.0 0.0
108 FG1604.ZCE 20150917 835.0 836.0 1.0 0.0 0.0 6.0 0.0
109 FG1604.ZCE 20150918 836.0 836.0 0.0 0.0 0.0 6.0 0.0
110 FG1604.ZCE 20150921 836.0 836.0 0.0 0.0 0.0 6.0 0.0
111 FG1604.ZCE 20150922 836.0 836.0 0.0 0.0 0.0 6.0 0.0
112 FG1604.ZCE 20150923 836.0 836.0 0.0 0.0 0.0 6.0 0.0
113 FG1604.ZCE 20150924 836.0 825.0 -11.0 0.0 0.0 6.0 0.0
114 FG1604.ZCE 20150925 825.0 821.0 -4.0 0.0 0.0 6.0 0.0
115 FG1604.ZCE 20150928 821.0 818.0 -3.0 0.0 0.0 6.0 0.0
116 FG1604.ZCE 20150929 818.0 815.0 -3.0 0.0 0.0 6.0 0.0
117 FG1604.ZCE 20150930 815.0 811.0 -4.0 0.0 0.0 6.0 0.0
118 FG1604.ZCE 20151008 811.0 811.0 0.0 0.0 0.0 6.0 0.0
119 FG1604.ZCE 20151009 811.0 816.0 5.0 0.0 0.0 6.0 0.0
120 FG1604.ZCE 20151012 812.0 816.0 812.0 812.0 812.0 812.0 812.0 -4.0 -4.0 2.0 3.25 6.0 0.0
121 FG1604.ZCE 20151013 812.0 812.0 0.0 0.0 0.0 6.0 0.0
122 FG1604.ZCE 20151014 809.0 812.0 809.0 809.0 809.0 809.0 809.0 -3.0 -3.0 2.0 3.24 8.0 2.0
123 FG1604.ZCE 20151015 809.0 809.0 0.0 0.0 0.0 8.0 0.0
124 FG1604.ZCE 20151016 809.0 809.0 0.0 0.0 0.0 8.0 0.0
125 FG1604.ZCE 20151019 830.0 809.0 819.0 830.0 818.0 830.0 823.0 21.0 14.0 18.0 29.64 6.0 -2.0
126 FG1604.ZCE 20151020 823.0 823.0 0.0 0.0 0.0 6.0 0.0
127 FG1604.ZCE 20151021 823.0 829.0 6.0 0.0 0.0 6.0 0.0
128 FG1604.ZCE 20151022 829.0 832.0 3.0 0.0 0.0 6.0 0.0
129 FG1604.ZCE 20151023 832.0 836.0 4.0 0.0 0.0 6.0 0.0
130 FG1604.ZCE 20151026 836.0 836.0 0.0 0.0 0.0 6.0 0.0
131 FG1604.ZCE 20151027 836.0 836.0 0.0 0.0 0.0 6.0 0.0
132 FG1604.ZCE 20151028 836.0 836.0 0.0 0.0 0.0 6.0 0.0
133 FG1604.ZCE 20151029 836.0 836.0 0.0 0.0 0.0 6.0 0.0
134 FG1604.ZCE 20151030 853.0 836.0 834.0 853.0 834.0 853.0 844.0 17.0 8.0 4.0 6.75 6.0 0.0
135 FG1604.ZCE 20151102 844.0 844.0 0.0 0.0 0.0 6.0 0.0
136 FG1604.ZCE 20151103 844.0 844.0 0.0 0.0 0.0 6.0 0.0
137 FG1604.ZCE 20151104 844.0 844.0 844.0 844.0 844.0 844.0 844.0 0.0 0.0 2.0 3.38 6.0 0.0
138 FG1604.ZCE 20151105 846.0 844.0 849.0 849.0 846.0 846.0 848.0 2.0 4.0 4.0 6.78 6.0 0.0
139 FG1604.ZCE 20151106 848.0 847.0 -1.0 0.0 0.0 6.0 0.0
140 FG1604.ZCE 20151109 848.0 847.0 848.0 848.0 848.0 848.0 848.0 1.0 1.0 2.0 3.39 6.0 0.0
141 FG1604.ZCE 20151110 848.0 847.0 -1.0 0.0 0.0 6.0 0.0
142 FG1604.ZCE 20151111 847.0 847.0 0.0 0.0 0.0 6.0 0.0
143 FG1604.ZCE 20151112 847.0 847.0 0.0 0.0 0.0 6.0 0.0
144 FG1604.ZCE 20151113 829.0 847.0 829.0 829.0 829.0 829.0 829.0 -18.0 -18.0 2.0 3.32 8.0 2.0
145 FG1604.ZCE 20151116 825.0 829.0 825.0 825.0 825.0 825.0 825.0 -4.0 -4.0 2.0 3.3 8.0 0.0
146 FG1604.ZCE 20151117 829.0 825.0 828.0 829.0 828.0 829.0 829.0 4.0 4.0 4.0 6.63 10.0 2.0
147 FG1604.ZCE 20151118 829.0 829.0 0.0 0.0 0.0 10.0 0.0
148 FG1604.ZCE 20151119 829.0 823.0 -6.0 0.0 0.0 10.0 0.0
149 FG1604.ZCE 20151120 823.0 823.0 0.0 0.0 0.0 10.0 0.0
150 FG1604.ZCE 20151123 823.0 823.0 0.0 0.0 0.0 10.0 0.0
151 FG1604.ZCE 20151124 790.0 823.0 790.0 825.0 790.0 790.0 804.0 -33.0 -19.0 32.0 51.48 14.0 4.0
152 FG1604.ZCE 20151125 826.0 804.0 824.0 826.0 824.0 826.0 825.0 22.0 21.0 4.0 6.6 14.0 0.0
153 FG1604.ZCE 20151126 821.0 825.0 838.0 838.0 821.0 821.0 830.0 -4.0 5.0 6.0 9.96 14.0 0.0
154 FG1604.ZCE 20151127 830.0 830.0 830.0 830.0 830.0 830.0 830.0 0.0 0.0 2.0 3.32 16.0 2.0
155 FG1604.ZCE 20151130 828.0 830.0 828.0 828.0 828.0 828.0 828.0 -2.0 -2.0 2.0 3.31 16.0 0.0
156 FG1604.ZCE 20151201 828.0 828.0 0.0 0.0 0.0 16.0 0.0
157 FG1604.ZCE 20151202 845.0 828.0 845.0 845.0 845.0 845.0 845.0 17.0 17.0 2.0 3.38 16.0 0.0
158 FG1604.ZCE 20151203 842.0 845.0 840.0 847.0 815.0 842.0 835.0 -3.0 -10.0 14.0 23.39 16.0 0.0
159 FG1604.ZCE 20151204 835.0 832.0 -3.0 0.0 0.0 16.0 0.0
160 FG1604.ZCE 20151207 838.0 832.0 838.0 838.0 838.0 838.0 838.0 6.0 6.0 2.0 3.35 14.0 -2.0
161 FG1604.ZCE 20151208 838.0 836.0 -2.0 0.0 0.0 14.0 0.0
162 FG1604.ZCE 20151209 836.0 836.0 0.0 0.0 0.0 14.0 0.0
163 FG1604.ZCE 20151210 836.0 827.0 -9.0 0.0 0.0 14.0 0.0
164 FG1604.ZCE 20151211 827.0 827.0 0.0 0.0 0.0 14.0 0.0
165 FG1604.ZCE 20151214 827.0 836.0 9.0 0.0 0.0 14.0 0.0
166 FG1604.ZCE 20151215 836.0 836.0 0.0 0.0 0.0 14.0 0.0
167 FG1604.ZCE 20151216 836.0 836.0 0.0 0.0 0.0 14.0 0.0
168 FG1604.ZCE 20151217 842.0 836.0 851.0 851.0 842.0 842.0 847.0 6.0 11.0 4.0 6.77 10.0 -4.0
169 FG1604.ZCE 20151218 847.0 847.0 0.0 0.0 0.0 10.0 0.0
170 FG1604.ZCE 20151221 847.0 847.0 0.0 0.0 0.0 10.0 0.0
171 FG1604.ZCE 20151222 847.0 847.0 0.0 0.0 0.0 10.0 0.0
172 FG1604.ZCE 20151223 847.0 845.0 -2.0 0.0 0.0 10.0 0.0
173 FG1604.ZCE 20151224 845.0 845.0 0.0 0.0 0.0 10.0 0.0
174 FG1604.ZCE 20151225 845.0 844.0 -1.0 0.0 0.0 10.0 0.0
175 FG1604.ZCE 20151228 844.0 837.0 -7.0 0.0 0.0 10.0 0.0
176 FG1604.ZCE 20151229 837.0 837.0 0.0 0.0 0.0 10.0 0.0
177 FG1604.ZCE 20151230 837.0 837.0 0.0 0.0 0.0 10.0 0.0
178 FG1604.ZCE 20151231 837.0 837.0 0.0 0.0 0.0 10.0 0.0
179 FG1604.ZCE 20160104 837.0 837.0 0.0 0.0 0.0 10.0 0.0
180 FG1604.ZCE 20160105 837.0 837.0 0.0 0.0 0.0 10.0 0.0
181 FG1604.ZCE 20160106 837.0 837.0 0.0 0.0 0.0 10.0 0.0
182 FG1604.ZCE 20160107 845.0 837.0 823.0 845.0 823.0 845.0 831.0 8.0 -6.0 22.0 36.57 12.0 2.0
183 FG1604.ZCE 20160108 831.0 831.0 0.0 0.0 0.0 12.0 0.0
184 FG1604.ZCE 20160111 831.0 831.0 0.0 0.0 0.0 12.0 0.0
185 FG1604.ZCE 20160112 831.0 831.0 0.0 0.0 0.0 12.0 0.0
186 FG1604.ZCE 20160113 831.0 831.0 0.0 0.0 0.0 12.0 0.0
187 FG1604.ZCE 20160114 831.0 831.0 0.0 0.0 0.0 12.0 0.0
188 FG1604.ZCE 20160115 831.0 831.0 0.0 0.0 0.0 12.0 0.0
189 FG1604.ZCE 20160118 865.0 831.0 836.0 865.0 836.0 865.0 851.0 34.0 20.0 4.0 6.8 14.0 2.0
190 FG1604.ZCE 20160119 851.0 863.0 12.0 0.0 0.0 14.0 0.0
191 FG1604.ZCE 20160120 856.0 863.0 874.0 876.0 856.0 856.0 869.0 -7.0 6.0 6.0 10.42 10.0 -4.0
192 FG1604.ZCE 20160121 869.0 869.0 0.0 0.0 0.0 10.0 0.0
193 FG1604.ZCE 20160122 869.0 869.0 0.0 0.0 0.0 10.0 0.0
194 FG1604.ZCE 20160125 869.0 869.0 0.0 0.0 0.0 10.0 0.0
195 FG1604.ZCE 20160126 869.0 869.0 0.0 0.0 0.0 10.0 0.0
196 FG1604.ZCE 20160127 853.0 869.0 855.0 855.0 853.0 853.0 854.0 -16.0 -15.0 4.0 6.83 10.0 0.0
197 FG1604.ZCE 20160128 854.0 854.0 0.0 0.0 0.0 10.0 0.0
198 FG1604.ZCE 20160129 854.0 854.0 0.0 0.0 0.0 10.0 0.0
199 FG1604.ZCE 20160201 854.0 854.0 0.0 0.0 0.0 10.0 0.0
200 FG1604.ZCE 20160202 854.0 854.0 0.0 0.0 0.0 10.0 0.0
201 FG1604.ZCE 20160203 854.0 854.0 0.0 0.0 0.0 10.0 0.0
202 FG1604.ZCE 20160204 854.0 854.0 0.0 0.0 0.0 10.0 0.0
203 FG1604.ZCE 20160205 857.0 854.0 877.0 877.0 856.0 857.0 863.0 3.0 9.0 6.0 10.36 8.0 -2.0
204 FG1604.ZCE 20160215 863.0 863.0 0.0 0.0 0.0 8.0 0.0
205 FG1604.ZCE 20160216 858.0 863.0 857.0 858.0 856.0 858.0 857.0 -5.0 -6.0 6.0 10.28 10.0 2.0
206 FG1604.ZCE 20160217 857.0 868.0 11.0 0.0 0.0 10.0 0.0
207 FG1604.ZCE 20160218 868.0 872.0 4.0 0.0 0.0 10.0 0.0
208 FG1604.ZCE 20160219 877.0 872.0 901.0 901.0 877.0 877.0 885.0 5.0 13.0 6.0 10.62 10.0 0.0
209 FG1604.ZCE 20160222 903.0 885.0 903.0 903.0 903.0 903.0 903.0 18.0 18.0 2.0 3.61 10.0 0.0
210 FG1604.ZCE 20160223 904.0 903.0 899.0 904.0 899.0 904.0 902.0 1.0 -1.0 4.0 7.21 10.0 0.0
211 FG1604.ZCE 20160224 902.0 902.0 0.0 0.0 0.0 10.0 0.0
212 FG1604.ZCE 20160225 902.0 902.0 0.0 0.0 0.0 10.0 0.0
213 FG1604.ZCE 20160226 922.0 902.0 918.0 922.0 918.0 922.0 921.0 20.0 19.0 8.0 14.73 12.0 2.0
214 FG1604.ZCE 20160229 916.0 921.0 888.0 916.0 888.0 916.0 902.0 -5.0 -19.0 4.0 7.22 12.0 0.0
215 FG1604.ZCE 20160301 902.0 902.0 0.0 0.0 0.0 12.0 0.0
216 FG1604.ZCE 20160302 914.0 902.0 905.0 927.0 904.0 914.0 908.0 12.0 6.0 62.0 112.57 42.0 30.0
217 FG1604.ZCE 20160303 908.0 908.0 0.0 0.0 0.0 42.0 0.0
218 FG1604.ZCE 20160304 924.0 908.0 923.0 924.0 910.0 924.0 917.0 16.0 9.0 8.0 14.67 42.0 0.0
219 FG1604.ZCE 20160307 954.0 917.0 901.0 954.0 901.0 954.0 936.0 37.0 19.0 32.0 59.93 42.0 0.0
220 FG1604.ZCE 20160308 971.0 936.0 974.0 974.0 937.0 971.0 969.0 35.0 33.0 24.0 46.52 42.0 0.0
221 FG1604.ZCE 20160309 975.0 969.0 949.0 975.0 949.0 975.0 962.0 6.0 -7.0 4.0 7.7 40.0 -2.0
222 FG1604.ZCE 20160310 944.0 962.0 958.0 958.0 944.0 944.0 951.0 -18.0 -11.0 22.0 41.84 40.0 0.0
223 FG1604.ZCE 20160311 957.0 951.0 942.0 968.0 913.0 957.0 940.0 6.0 -11.0 290.0 545.48 154.0 114.0
224 FG1604.ZCE 20160314 960.0 940.0 970.0 971.0 957.0 960.0 961.0 20.0 21.0 144.0 276.82 18.0 -136.0
225 FG1604.ZCE 20160315 961.0 953.0 -8.0 0.0 0.0 18.0 0.0
226 FG1604.ZCE 20160316 953.0 951.0 -2.0 0.0 0.0 18.0 0.0
227 FG1604.ZCE 20160317 951.0 946.0 -5.0 0.0 0.0 18.0 0.0
228 FG1604.ZCE 20160318 946.0 946.0 0.0 0.0 0.0 18.0 0.0
229 FG1604.ZCE 20160321 946.0 946.0 0.0 0.0 0.0 18.0 0.0
230 FG1604.ZCE 20160322 946.0 929.0 -17.0 0.0 0.0 18.0 0.0
231 FG1604.ZCE 20160323 929.0 929.0 0.0 0.0 0.0 18.0 0.0
232 FG1604.ZCE 20160324 900.0 929.0 930.0 931.0 900.0 900.0 920.0 -29.0 -9.0 6.0 11.04 16.0 -2.0
233 FG1604.ZCE 20160325 889.0 920.0 889.0 889.0 889.0 889.0 889.0 -31.0 -31.0 2.0 3.56 14.0 -2.0
234 FG1604.ZCE 20160328 889.0 889.0 0.0 0.0 0.0 14.0 0.0
235 FG1604.ZCE 20160329 908.0 889.0 908.0 908.0 908.0 908.0 908.0 19.0 19.0 12.0 21.79 14.0 0.0
236 FG1604.ZCE 20160330 908.0 908.0 0.0 0.0 0.0 14.0 0.0
237 FG1604.ZCE 20160331 900.0 908.0 878.0 914.0 878.0 900.0 901.0 -8.0 -7.0 8.0 14.41 14.0 0.0
238 FG1604.ZCE 20160401 901.0 901.0 0.0 0.0 0.0 14.0 0.0
239 FG1604.ZCE 20160405 901.0 901.0 0.0 0.0 0.0 14.0 0.0
240 FG1604.ZCE 20160406 901.0 901.0 0.0 0.0 0.0 14.0 0.0
241 FG1604.ZCE 20160407 901.0 901.0 0.0 0.0 0.0 14.0 0.0
242 FG1604.ZCE 20160408 901.0 901.0 0.0 0.0 0.0 14.0 0.0
243 FG1604.ZCE 20160411 901.0 901.0 0.0 0.0 0.0 14.0 0.0
244 FG1604.ZCE 20160412 901.0 901.0 0.0 0.0 0.0 14.0 0.0
245 FG1604.ZCE 20160413 901.0 901.0 0.0 0.0 0.0 14.0 0.0
246 FG1604.ZCE 20160414 901.0 938.0 37.0 0.0 0.0 14.0 0.0
247 FG1604.ZCE 20160415 938.0 938.0 0.0 0.0 0.0 0.0 -14.0
data/FG/FG1605.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1605.ZCE,20150518,918.0,925.0,927.0,931.0,911.0,918.0,921.0,-7.0,-4.0,198.0,364.54,144.0,144.0,
FG1605.ZCE,20150519,919.0,921.0,916.0,920.0,911.0,919.0,917.0,-2.0,-4.0,92.0,168.72,198.0,54.0,
FG1605.ZCE,20150520,902.0,917.0,910.0,910.0,900.0,902.0,906.0,-15.0,-11.0,282.0,511.11,404.0,206.0,
FG1605.ZCE,20150521,906.0,906.0,906.0,914.0,905.0,906.0,909.0,0.0,3.0,252.0,458.38,488.0,84.0,
FG1605.ZCE,20150522,905.0,909.0,911.0,913.0,903.0,905.0,907.0,-4.0,-2.0,314.0,569.38,632.0,144.0,
FG1605.ZCE,20150525,905.0,907.0,901.0,909.0,900.0,905.0,905.0,-2.0,-2.0,224.0,405.29,690.0,58.0,
FG1605.ZCE,20150526,903.0,905.0,912.0,916.0,903.0,903.0,912.0,-2.0,7.0,430.0,784.04,918.0,228.0,
FG1605.ZCE,20150527,909.0,912.0,904.0,910.0,904.0,909.0,908.0,-3.0,-4.0,204.0,370.33,1046.0,128.0,
FG1605.ZCE,20150528,923.0,908.0,911.0,923.0,909.0,923.0,914.0,15.0,6.0,318.0,581.13,1056.0,10.0,
FG1605.ZCE,20150529,929.0,914.0,923.0,931.0,922.0,929.0,927.0,15.0,13.0,348.0,645.19,1086.0,30.0,
FG1605.ZCE,20150601,929.0,927.0,931.0,934.0,925.0,929.0,928.0,2.0,1.0,222.0,412.08,1124.0,38.0,
FG1605.ZCE,20150602,942.0,928.0,927.0,944.0,925.0,942.0,938.0,14.0,10.0,204.0,382.68,1084.0,-40.0,
FG1605.ZCE,20150603,931.0,938.0,940.0,940.0,926.0,931.0,933.0,-7.0,-5.0,476.0,888.08,1258.0,174.0,
FG1605.ZCE,20150604,934.0,933.0,930.0,939.0,927.0,934.0,931.0,1.0,-2.0,278.0,517.75,1274.0,16.0,
FG1605.ZCE,20150605,933.0,931.0,929.0,935.0,928.0,933.0,931.0,2.0,0.0,116.0,216.04,1284.0,10.0,
FG1605.ZCE,20150608,934.0,931.0,934.0,937.0,930.0,934.0,933.0,3.0,2.0,68.0,126.95,1280.0,-4.0,
FG1605.ZCE,20150609,932.0,933.0,936.0,936.0,930.0,932.0,931.0,-1.0,-2.0,58.0,107.99,1298.0,18.0,
FG1605.ZCE,20150610,932.0,931.0,932.0,935.0,930.0,932.0,932.0,1.0,1.0,108.0,201.35,1346.0,48.0,
FG1605.ZCE,20150611,936.0,932.0,935.0,940.0,935.0,936.0,937.0,4.0,5.0,220.0,412.48,1394.0,48.0,
FG1605.ZCE,20150612,926.0,937.0,935.0,935.0,926.0,926.0,929.0,-11.0,-8.0,312.0,579.69,1508.0,114.0,
FG1605.ZCE,20150615,925.0,929.0,924.0,928.0,923.0,925.0,926.0,-4.0,-3.0,214.0,396.2,1580.0,72.0,
FG1605.ZCE,20150616,921.0,926.0,923.0,929.0,919.0,921.0,922.0,-5.0,-4.0,284.0,523.51,1696.0,116.0,
FG1605.ZCE,20150617,917.0,922.0,918.0,922.0,916.0,917.0,919.0,-5.0,-3.0,216.0,397.0,1782.0,86.0,
FG1605.ZCE,20150618,919.0,919.0,918.0,926.0,918.0,919.0,921.0,0.0,2.0,368.0,678.08,1930.0,148.0,
FG1605.ZCE,20150619,916.0,921.0,920.0,923.0,916.0,916.0,919.0,-5.0,-2.0,130.0,238.95,1978.0,48.0,
FG1605.ZCE,20150623,916.0,919.0,920.0,920.0,915.0,916.0,918.0,-3.0,-1.0,254.0,466.09,2098.0,120.0,
FG1605.ZCE,20150624,918.0,918.0,917.0,920.0,915.0,918.0,917.0,0.0,-1.0,422.0,773.86,2074.0,-24.0,
FG1605.ZCE,20150625,915.0,917.0,917.0,920.0,915.0,915.0,917.0,-2.0,0.0,124.0,227.47,2072.0,-2.0,
FG1605.ZCE,20150626,917.0,917.0,915.0,919.0,912.0,917.0,915.0,0.0,-2.0,170.0,311.16,2132.0,60.0,
FG1605.ZCE,20150629,917.0,915.0,917.0,920.0,915.0,917.0,918.0,2.0,3.0,230.0,422.28,2136.0,4.0,
FG1605.ZCE,20150630,901.0,918.0,914.0,915.0,900.0,901.0,907.0,-17.0,-11.0,822.0,1491.26,2332.0,196.0,
FG1605.ZCE,20150701,901.0,907.0,901.0,908.0,892.0,901.0,898.0,-6.0,-9.0,1032.0,1853.12,2712.0,380.0,
FG1605.ZCE,20150702,907.0,898.0,901.0,909.0,898.0,907.0,904.0,9.0,6.0,324.0,586.1,2688.0,-24.0,
FG1605.ZCE,20150703,909.0,904.0,905.0,912.0,905.0,909.0,908.0,5.0,4.0,470.0,853.22,2754.0,66.0,
FG1605.ZCE,20150706,894.0,908.0,906.0,908.0,888.0,894.0,895.0,-14.0,-13.0,800.0,1431.85,3130.0,376.0,
FG1605.ZCE,20150707,875.0,895.0,894.0,896.0,872.0,875.0,884.0,-20.0,-11.0,1258.0,2225.37,3464.0,334.0,
FG1605.ZCE,20150708,848.0,884.0,880.0,880.0,848.0,848.0,855.0,-36.0,-29.0,2930.0,5008.44,3652.0,188.0,
FG1605.ZCE,20150709,882.0,855.0,833.0,900.0,800.0,882.0,861.0,27.0,6.0,4432.0,7632.14,2894.0,-758.0,
FG1605.ZCE,20150710,874.0,861.0,885.0,891.0,873.0,874.0,880.0,13.0,19.0,2256.0,3970.18,3426.0,532.0,
FG1605.ZCE,20150713,870.0,880.0,874.0,878.0,867.0,870.0,872.0,-10.0,-8.0,1522.0,2655.75,3850.0,424.0,
FG1605.ZCE,20150714,868.0,872.0,872.0,877.0,868.0,868.0,873.0,-4.0,1.0,862.0,1504.52,4024.0,174.0,
FG1605.ZCE,20150715,869.0,873.0,869.0,875.0,863.0,869.0,869.0,-4.0,-4.0,558.0,969.84,4080.0,56.0,
FG1605.ZCE,20150716,863.0,869.0,867.0,867.0,855.0,863.0,861.0,-6.0,-8.0,1088.0,1874.48,4194.0,114.0,
FG1605.ZCE,20150717,860.0,861.0,863.0,866.0,859.0,860.0,862.0,-1.0,1.0,390.0,672.67,4364.0,170.0,
FG1605.ZCE,20150720,874.0,862.0,861.0,874.0,860.0,874.0,867.0,12.0,5.0,890.0,1543.89,3984.0,-380.0,
FG1605.ZCE,20150721,868.0,867.0,870.0,872.0,864.0,868.0,868.0,1.0,1.0,956.0,1659.17,3858.0,-126.0,
FG1605.ZCE,20150722,866.0,868.0,868.0,875.0,861.0,866.0,868.0,-2.0,0.0,646.0,1121.46,3836.0,-22.0,
FG1605.ZCE,20150723,859.0,868.0,864.0,866.0,852.0,859.0,860.0,-9.0,-8.0,636.0,1093.82,3934.0,98.0,
FG1605.ZCE,20150724,840.0,860.0,860.0,862.0,840.0,840.0,850.0,-20.0,-10.0,1618.0,2750.18,4300.0,366.0,
FG1605.ZCE,20150727,853.0,850.0,839.0,854.0,831.0,853.0,842.0,3.0,-8.0,2126.0,3581.42,4364.0,64.0,
FG1605.ZCE,20150728,853.0,842.0,850.0,860.0,845.0,853.0,853.0,11.0,11.0,1274.0,2172.19,4538.0,174.0,
FG1605.ZCE,20150729,866.0,853.0,855.0,867.0,853.0,866.0,861.0,13.0,8.0,742.0,1277.81,4454.0,-84.0,
FG1605.ZCE,20150730,857.0,861.0,866.0,866.0,855.0,857.0,859.0,-4.0,-2.0,842.0,1445.77,4556.0,102.0,
FG1605.ZCE,20150731,861.0,859.0,857.0,863.0,850.0,861.0,857.0,2.0,-2.0,1284.0,2200.79,4584.0,28.0,
FG1605.ZCE,20150803,860.0,857.0,864.0,874.0,859.0,860.0,865.0,3.0,8.0,3972.0,6868.9,4998.0,414.0,
FG1605.ZCE,20150804,867.0,865.0,860.0,867.0,854.0,867.0,860.0,2.0,-5.0,1032.0,1774.17,5088.0,90.0,
FG1605.ZCE,20150805,867.0,860.0,866.0,870.0,860.0,867.0,866.0,7.0,6.0,1598.0,2767.18,5308.0,220.0,
FG1605.ZCE,20150806,859.0,866.0,867.0,867.0,859.0,859.0,862.0,-7.0,-4.0,1090.0,1879.58,5440.0,132.0,
FG1605.ZCE,20150807,871.0,862.0,857.0,874.0,857.0,871.0,863.0,9.0,1.0,2464.0,4253.83,5516.0,76.0,
FG1605.ZCE,20150810,878.0,863.0,871.0,881.0,869.0,878.0,873.0,15.0,10.0,4600.0,8029.64,6102.0,586.0,
FG1605.ZCE,20150811,883.0,873.0,880.0,891.0,875.0,883.0,883.0,10.0,10.0,2962.0,5228.89,5998.0,-104.0,
FG1605.ZCE,20150812,896.0,883.0,880.0,896.0,875.0,896.0,888.0,13.0,5.0,4860.0,8632.57,7230.0,1232.0,
FG1605.ZCE,20150813,893.0,888.0,896.0,900.0,888.0,893.0,894.0,5.0,6.0,3932.0,7030.52,7908.0,678.0,
FG1605.ZCE,20150814,889.0,894.0,892.0,897.0,888.0,889.0,893.0,-5.0,-1.0,2564.0,4579.76,8246.0,338.0,
FG1605.ZCE,20150817,878.0,893.0,890.0,895.0,877.0,878.0,885.0,-15.0,-8.0,4010.0,7096.11,7456.0,-790.0,
FG1605.ZCE,20150818,874.0,885.0,878.0,885.0,872.0,874.0,877.0,-11.0,-8.0,3304.0,5795.62,7618.0,162.0,
FG1605.ZCE,20150819,887.0,877.0,874.0,887.0,867.0,887.0,876.0,10.0,-1.0,4910.0,8601.67,7546.0,-72.0,
FG1605.ZCE,20150820,879.0,876.0,888.0,890.0,877.0,879.0,884.0,3.0,8.0,4392.0,7762.92,7880.0,334.0,
FG1605.ZCE,20150821,882.0,884.0,884.0,887.0,878.0,882.0,883.0,-2.0,-1.0,3706.0,6546.31,8322.0,442.0,
FG1605.ZCE,20150824,849.0,883.0,882.0,883.0,847.0,849.0,860.0,-34.0,-23.0,8836.0,15205.04,8546.0,224.0,
FG1605.ZCE,20150825,845.0,860.0,847.0,858.0,839.0,845.0,851.0,-15.0,-9.0,7996.0,13608.36,10002.0,1456.0,
FG1605.ZCE,20150826,843.0,851.0,856.0,865.0,842.0,843.0,852.0,-8.0,1.0,5384.0,9178.21,9926.0,-76.0,
FG1605.ZCE,20150827,854.0,852.0,844.0,856.0,839.0,854.0,849.0,2.0,-3.0,5372.0,9126.54,9858.0,-68.0,
FG1605.ZCE,20150828,857.0,849.0,855.0,873.0,852.0,857.0,864.0,8.0,15.0,14070.0,24309.77,11402.0,1544.0,
FG1605.ZCE,20150831,831.0,864.0,856.0,857.0,831.0,831.0,846.0,-33.0,-18.0,16930.0,28646.93,11248.0,-154.0,
FG1605.ZCE,20150901,831.0,846.0,832.0,837.0,821.0,831.0,829.0,-15.0,-17.0,17048.0,28265.73,14452.0,3204.0,
FG1605.ZCE,20150902,830.0,829.0,831.0,836.0,826.0,830.0,832.0,1.0,3.0,6936.0,11541.76,14382.0,-70.0,
FG1605.ZCE,20150907,817.0,832.0,832.0,836.0,814.0,817.0,823.0,-15.0,-9.0,12142.0,19983.23,17888.0,3506.0,
FG1605.ZCE,20150908,827.0,823.0,819.0,827.0,817.0,827.0,821.0,4.0,-2.0,7070.0,11614.66,17214.0,-674.0,
FG1605.ZCE,20150909,833.0,821.0,829.0,844.0,826.0,833.0,836.0,12.0,15.0,14654.0,24508.82,15592.0,-1622.0,
FG1605.ZCE,20150910,842.0,836.0,835.0,843.0,832.0,842.0,838.0,6.0,2.0,8938.0,14987.73,16190.0,598.0,
FG1605.ZCE,20150911,834.0,838.0,840.0,846.0,833.0,834.0,839.0,-4.0,1.0,10644.0,17866.34,16550.0,360.0,
FG1605.ZCE,20150914,831.0,839.0,832.0,842.0,827.0,831.0,835.0,-8.0,-4.0,9440.0,15772.15,18074.0,1524.0,
FG1605.ZCE,20150915,829.0,835.0,831.0,835.0,828.0,829.0,831.0,-6.0,-4.0,7652.0,12717.96,19450.0,1376.0,
FG1605.ZCE,20150916,838.0,831.0,830.0,839.0,827.0,838.0,832.0,7.0,1.0,7418.0,12346.3,18688.0,-762.0,
FG1605.ZCE,20150917,838.0,832.0,838.0,844.0,835.0,838.0,840.0,6.0,8.0,8988.0,15091.86,19142.0,454.0,
FG1605.ZCE,20150918,834.0,840.0,838.0,841.0,833.0,834.0,837.0,-6.0,-3.0,8226.0,13776.11,20580.0,1438.0,
FG1605.ZCE,20150921,830.0,837.0,833.0,836.0,821.0,830.0,827.0,-7.0,-10.0,10826.0,17908.81,23068.0,2488.0,
FG1605.ZCE,20150922,824.0,827.0,828.0,831.0,822.0,824.0,826.0,-3.0,-1.0,7232.0,11952.97,23872.0,804.0,
FG1605.ZCE,20150923,820.0,826.0,822.0,823.0,816.0,820.0,819.0,-6.0,-7.0,12922.0,21162.76,25866.0,1994.0,
FG1605.ZCE,20150924,800.0,819.0,821.0,822.0,799.0,800.0,806.0,-19.0,-13.0,27280.0,43993.41,36558.0,10692.0,
FG1605.ZCE,20150925,801.0,806.0,799.0,810.0,799.0,801.0,805.0,-5.0,-1.0,18438.0,29687.24,35854.0,-704.0,
FG1605.ZCE,20150928,801.0,805.0,804.0,808.0,795.0,801.0,802.0,-4.0,-3.0,8682.0,13933.09,37976.0,2122.0,
FG1605.ZCE,20150929,792.0,802.0,799.0,805.0,787.0,792.0,794.0,-10.0,-8.0,14868.0,23613.92,39822.0,1846.0,
FG1605.ZCE,20150930,790.0,794.0,793.0,795.0,788.0,790.0,792.0,-4.0,-2.0,9084.0,14385.93,40546.0,724.0,
FG1605.ZCE,20151008,806.0,792.0,792.0,807.0,792.0,806.0,800.0,14.0,8.0,15768.0,25222.32,37252.0,-3294.0,
FG1605.ZCE,20151009,815.0,800.0,804.0,820.0,804.0,815.0,811.0,15.0,11.0,20852.0,33823.12,36442.0,-810.0,
FG1605.ZCE,20151012,806.0,811.0,817.0,818.0,804.0,806.0,809.0,-5.0,-2.0,17926.0,29017.13,38790.0,2348.0,
FG1605.ZCE,20151013,804.0,809.0,806.0,808.0,802.0,804.0,805.0,-5.0,-4.0,15320.0,24668.15,40390.0,1600.0,
FG1605.ZCE,20151014,800.0,805.0,805.0,810.0,798.0,800.0,803.0,-5.0,-2.0,30108.0,48336.9,46800.0,6410.0,
FG1605.ZCE,20151015,803.0,803.0,801.0,807.0,800.0,803.0,804.0,0.0,1.0,17780.0,28581.24,49478.0,2678.0,
FG1605.ZCE,20151016,802.0,804.0,802.0,807.0,800.0,802.0,803.0,-2.0,-1.0,25288.0,40608.5,55672.0,6194.0,
FG1605.ZCE,20151019,814.0,803.0,802.0,816.0,801.0,814.0,811.0,11.0,8.0,28060.0,45510.75,54960.0,-712.0,
FG1605.ZCE,20151020,815.0,811.0,816.0,823.0,811.0,815.0,816.0,4.0,5.0,24588.0,40117.42,53754.0,-1206.0,
FG1605.ZCE,20151021,826.0,816.0,815.0,828.0,810.0,826.0,819.0,10.0,3.0,37984.0,62247.8,56734.0,2980.0,
FG1605.ZCE,20151022,830.0,819.0,826.0,843.0,822.0,830.0,831.0,11.0,12.0,76436.0,126997.34,69274.0,12540.0,
FG1605.ZCE,20151023,832.0,831.0,828.0,834.0,824.0,832.0,829.0,1.0,-2.0,25568.0,42368.8,68196.0,-1078.0,
FG1605.ZCE,20151026,824.0,829.0,833.0,834.0,822.0,824.0,827.0,-5.0,-2.0,30578.0,50575.62,68246.0,50.0,
FG1605.ZCE,20151027,829.0,827.0,824.0,832.0,819.0,829.0,825.0,2.0,-2.0,42666.0,70431.68,67452.0,-794.0,
FG1605.ZCE,20151028,823.0,825.0,830.0,831.0,822.0,823.0,825.0,-2.0,0.0,21642.0,35722.82,66738.0,-714.0,
FG1605.ZCE,20151029,820.0,825.0,823.0,826.0,816.0,820.0,821.0,-5.0,-4.0,29654.0,48673.04,69198.0,2460.0,
FG1605.ZCE,20151030,830.0,821.0,820.0,831.0,817.0,830.0,824.0,9.0,3.0,33758.0,55665.26,73176.0,3978.0,
FG1605.ZCE,20151102,827.0,824.0,828.0,833.0,824.0,827.0,828.0,3.0,4.0,32994.0,54649.66,75956.0,2780.0,
FG1605.ZCE,20151103,837.0,828.0,828.0,839.0,825.0,837.0,832.0,9.0,4.0,30578.0,50908.17,77964.0,2008.0,
FG1605.ZCE,20151104,838.0,832.0,837.0,857.0,836.0,838.0,845.0,6.0,13.0,105112.0,177562.53,89450.0,11486.0,
FG1605.ZCE,20151105,825.0,845.0,835.0,845.0,824.0,825.0,836.0,-20.0,-9.0,111196.0,185837.52,82148.0,-7302.0,
FG1605.ZCE,20151106,836.0,836.0,825.0,838.0,825.0,836.0,830.0,0.0,-6.0,49864.0,82732.18,79326.0,-2822.0,
FG1605.ZCE,20151109,833.0,830.0,836.0,841.0,831.0,833.0,835.0,3.0,5.0,33530.0,56009.92,84052.0,4726.0,
FG1605.ZCE,20151110,830.0,835.0,836.0,836.0,825.0,830.0,829.0,-5.0,-6.0,38764.0,64249.37,88978.0,4926.0,
FG1605.ZCE,20151111,822.0,829.0,831.0,833.0,822.0,822.0,827.0,-7.0,-2.0,35910.0,59396.54,92584.0,3606.0,
FG1605.ZCE,20151112,826.0,827.0,822.0,839.0,811.0,826.0,820.0,-1.0,-7.0,95830.0,157251.69,98546.0,5962.0,
FG1605.ZCE,20151113,814.0,820.0,825.0,831.0,808.0,814.0,817.0,-6.0,-3.0,116496.0,190331.87,112342.0,13796.0,
FG1605.ZCE,20151116,811.0,817.0,813.0,819.0,811.0,811.0,814.0,-6.0,-3.0,52180.0,84976.16,113506.0,1164.0,
FG1605.ZCE,20151117,813.0,814.0,810.0,817.0,805.0,813.0,811.0,-1.0,-3.0,82940.0,134565.22,104762.0,-8744.0,
FG1605.ZCE,20151118,812.0,811.0,811.0,816.0,808.0,812.0,812.0,1.0,1.0,46922.0,76195.32,112832.0,8070.0,
FG1605.ZCE,20151119,789.0,812.0,811.0,812.0,780.0,789.0,793.0,-23.0,-19.0,156722.0,248680.57,120614.0,7782.0,
FG1605.ZCE,20151120,785.0,793.0,788.0,794.0,776.0,785.0,785.0,-8.0,-8.0,129160.0,202869.61,121972.0,1358.0,
FG1605.ZCE,20151123,774.0,785.0,784.0,791.0,770.0,774.0,783.0,-11.0,-2.0,115732.0,181144.14,132948.0,10976.0,
FG1605.ZCE,20151124,794.0,783.0,774.0,797.0,760.0,794.0,778.0,11.0,-5.0,171664.0,267143.36,137748.0,4800.0,
FG1605.ZCE,20151125,810.0,778.0,794.0,810.0,788.0,810.0,802.0,32.0,24.0,216962.0,347903.37,128332.0,-9416.0,
FG1605.ZCE,20151126,804.0,802.0,808.0,825.0,802.0,804.0,811.0,2.0,9.0,256730.0,416347.64,121426.0,-6906.0,
FG1605.ZCE,20151127,809.0,811.0,802.0,811.0,800.0,809.0,806.0,-2.0,-5.0,115950.0,187018.36,132150.0,10724.0,
FG1605.ZCE,20151130,793.0,806.0,809.0,810.0,791.0,793.0,799.0,-13.0,-7.0,136614.0,218422.37,142530.0,10380.0,
FG1605.ZCE,20151201,807.0,799.0,793.0,810.0,788.0,807.0,799.0,8.0,0.0,183318.0,293015.04,155978.0,13448.0,
FG1605.ZCE,20151202,822.0,799.0,808.0,827.0,806.0,822.0,819.0,23.0,20.0,491470.0,805367.25,192028.0,36050.0,
FG1605.ZCE,20151203,822.0,819.0,822.0,825.0,814.0,822.0,820.0,3.0,1.0,274668.0,450446.31,210896.0,18868.0,
FG1605.ZCE,20151204,809.0,820.0,824.0,828.0,806.0,809.0,815.0,-11.0,-5.0,296454.0,482931.79,186338.0,-24558.0,
FG1605.ZCE,20151207,820.0,815.0,811.0,822.0,803.0,820.0,814.0,5.0,-1.0,327142.0,532328.72,197382.0,11044.0,
FG1605.ZCE,20151208,813.0,814.0,820.0,820.0,810.0,813.0,815.0,-1.0,1.0,199422.0,325119.42,202392.0,5010.0,
FG1605.ZCE,20151209,816.0,815.0,812.0,817.0,804.0,816.0,810.0,1.0,-5.0,323128.0,523454.03,196430.0,-5962.0,
FG1605.ZCE,20151210,808.0,810.0,816.0,819.0,806.0,808.0,813.0,-2.0,3.0,264492.0,429927.16,200350.0,3920.0,
FG1605.ZCE,20151211,823.0,813.0,808.0,824.0,807.0,823.0,816.0,10.0,3.0,270252.0,441149.1,217742.0,17392.0,
FG1605.ZCE,20151214,823.0,816.0,823.0,827.0,816.0,823.0,821.0,7.0,5.0,232998.0,382812.36,228022.0,10280.0,
FG1605.ZCE,20151215,825.0,821.0,821.0,839.0,820.0,825.0,831.0,4.0,10.0,405344.0,673495.1,260742.0,32720.0,
FG1605.ZCE,20151216,827.0,831.0,824.0,829.0,822.0,827.0,826.0,-4.0,-5.0,146692.0,242340.84,255886.0,-4856.0,
FG1605.ZCE,20151217,823.0,826.0,826.0,834.0,822.0,823.0,827.0,-3.0,1.0,226694.0,375170.83,248300.0,-7586.0,
FG1605.ZCE,20151218,834.0,827.0,823.0,834.0,821.0,834.0,828.0,7.0,1.0,181556.0,300569.86,251716.0,3416.0,
FG1605.ZCE,20151221,839.0,828.0,834.0,842.0,826.0,839.0,834.0,11.0,6.0,434530.0,724527.42,293148.0,41432.0,
FG1605.ZCE,20151222,833.0,834.0,839.0,843.0,830.0,833.0,835.0,-1.0,1.0,283580.0,473564.56,300692.0,7544.0,
FG1605.ZCE,20151223,826.0,835.0,832.0,834.0,826.0,826.0,829.0,-9.0,-6.0,185054.0,306909.97,279516.0,-21176.0,
FG1605.ZCE,20151224,834.0,829.0,828.0,835.0,825.0,834.0,831.0,5.0,2.0,163218.0,271355.0,272572.0,-6944.0,
FG1605.ZCE,20151225,826.0,831.0,834.0,840.0,825.0,826.0,831.0,-5.0,0.0,229238.0,381208.22,274602.0,2030.0,
FG1605.ZCE,20151228,819.0,831.0,827.0,829.0,818.0,819.0,823.0,-12.0,-8.0,237542.0,391055.06,263600.0,-11002.0,
FG1605.ZCE,20151229,832.0,823.0,818.0,832.0,814.0,832.0,824.0,9.0,1.0,262054.0,432016.23,254294.0,-9306.0,
FG1605.ZCE,20151230,831.0,824.0,833.0,837.0,829.0,831.0,833.0,7.0,9.0,233404.0,388776.72,258166.0,3872.0,
FG1605.ZCE,20151231,831.0,833.0,831.0,840.0,828.0,831.0,833.0,-2.0,0.0,233174.0,388545.63,249396.0,-8770.0,
FG1605.ZCE,20160104,823.0,833.0,833.0,839.0,822.0,823.0,828.0,-10.0,-5.0,222522.0,368714.58,250970.0,1574.0,
FG1605.ZCE,20160105,829.0,828.0,823.0,830.0,822.0,829.0,826.0,1.0,-2.0,183616.0,303478.79,249124.0,-1846.0,
FG1605.ZCE,20160106,823.0,826.0,829.0,831.0,820.0,823.0,825.0,-3.0,-1.0,175958.0,290184.98,249072.0,-52.0,
FG1605.ZCE,20160107,830.0,825.0,822.0,830.0,821.0,830.0,825.0,5.0,0.0,211016.0,348350.74,250832.0,1760.0,
FG1605.ZCE,20160108,841.0,825.0,829.0,848.0,827.0,841.0,838.0,16.0,13.0,631398.0,1058665.02,327306.0,76474.0,
FG1605.ZCE,20160111,834.0,838.0,841.0,850.0,833.0,834.0,840.0,-4.0,2.0,523548.0,879574.86,348930.0,21624.0,
FG1605.ZCE,20160112,831.0,840.0,835.0,837.0,825.0,831.0,831.0,-9.0,-9.0,368078.0,611465.06,261788.0,-87142.0,
FG1605.ZCE,20160113,830.0,831.0,831.0,834.0,828.0,830.0,830.0,-1.0,-1.0,193860.0,321931.44,255084.0,-6704.0,
FG1605.ZCE,20160114,833.0,830.0,830.0,834.0,823.0,833.0,828.0,3.0,-2.0,269898.0,447167.36,243630.0,-11454.0,
FG1605.ZCE,20160115,836.0,828.0,832.0,840.0,832.0,836.0,837.0,8.0,9.0,196738.0,329400.81,256060.0,12430.0,
FG1605.ZCE,20160118,854.0,837.0,836.0,858.0,834.0,854.0,846.0,17.0,9.0,422570.0,715383.46,291324.0,35264.0,
FG1605.ZCE,20160119,860.0,846.0,855.0,861.0,850.0,860.0,855.0,14.0,9.0,295336.0,505050.14,316006.0,24682.0,
FG1605.ZCE,20160120,853.0,855.0,860.0,861.0,852.0,853.0,856.0,-2.0,1.0,201092.0,344088.61,300114.0,-15892.0,
FG1605.ZCE,20160121,857.0,856.0,852.0,860.0,851.0,857.0,855.0,1.0,-1.0,183392.0,313750.48,310438.0,10324.0,
FG1605.ZCE,20160122,868.0,855.0,858.0,873.0,856.0,868.0,867.0,13.0,12.0,442562.0,767547.6,333474.0,23036.0,
FG1605.ZCE,20160125,856.0,867.0,868.0,870.0,851.0,856.0,860.0,-11.0,-7.0,280866.0,483306.87,273506.0,-59968.0,
FG1605.ZCE,20160126,855.0,860.0,854.0,862.0,853.0,855.0,856.0,-5.0,-4.0,164560.0,281807.24,252412.0,-21094.0,
FG1605.ZCE,20160127,862.0,856.0,856.0,865.0,855.0,862.0,861.0,6.0,5.0,157114.0,270474.81,252378.0,-34.0,
FG1605.ZCE,20160128,854.0,861.0,862.0,863.0,853.0,854.0,858.0,-7.0,-3.0,132116.0,226708.01,248150.0,-4228.0,
FG1605.ZCE,20160129,851.0,858.0,855.0,858.0,846.0,851.0,851.0,-7.0,-7.0,195086.0,332036.41,224204.0,-23946.0,
FG1605.ZCE,20160201,849.0,851.0,852.0,857.0,846.0,849.0,852.0,-2.0,1.0,148128.0,252335.52,216576.0,-7628.0,
FG1605.ZCE,20160202,850.0,852.0,850.0,851.0,842.0,850.0,847.0,-2.0,-5.0,136660.0,231418.66,199844.0,-16732.0,
FG1605.ZCE,20160203,850.0,847.0,851.0,855.0,847.0,850.0,851.0,3.0,4.0,99364.0,169031.46,184896.0,-14948.0,
FG1605.ZCE,20160204,865.0,851.0,850.0,865.0,849.0,865.0,858.0,14.0,7.0,134300.0,230551.98,172724.0,-12172.0,
FG1605.ZCE,20160205,863.0,858.0,865.0,867.0,857.0,863.0,861.0,5.0,3.0,74488.0,128235.83,158906.0,-13818.0,
FG1605.ZCE,20160215,868.0,861.0,861.0,871.0,859.0,868.0,866.0,7.0,5.0,92098.0,159443.21,174288.0,15382.0,
FG1605.ZCE,20160216,862.0,866.0,869.0,869.0,862.0,862.0,865.0,-4.0,-1.0,87136.0,150830.14,184486.0,10198.0,
FG1605.ZCE,20160217,884.0,865.0,862.0,885.0,860.0,884.0,874.0,19.0,9.0,273876.0,478758.48,234594.0,50108.0,
FG1605.ZCE,20160218,886.0,874.0,884.0,890.0,881.0,886.0,886.0,12.0,12.0,220512.0,390685.83,252356.0,17762.0,
FG1605.ZCE,20160219,889.0,886.0,886.0,897.0,883.0,889.0,890.0,3.0,4.0,244892.0,435887.05,242478.0,-9878.0,
FG1605.ZCE,20160222,905.0,890.0,888.0,923.0,888.0,905.0,904.0,15.0,14.0,312944.0,565811.12,231152.0,-11326.0,
FG1605.ZCE,20160223,901.0,904.0,905.0,909.0,892.0,901.0,900.0,-3.0,-4.0,226470.0,407807.38,212336.0,-18816.0,
FG1605.ZCE,20160224,906.0,900.0,901.0,907.0,895.0,906.0,900.0,6.0,0.0,170128.0,306273.5,208476.0,-3860.0,
FG1605.ZCE,20160225,914.0,900.0,905.0,924.0,903.0,914.0,915.0,14.0,15.0,373580.0,683695.1,224658.0,16182.0,
FG1605.ZCE,20160226,921.0,915.0,915.0,923.0,904.0,921.0,914.0,6.0,-1.0,283228.0,517499.87,225654.0,996.0,
FG1605.ZCE,20160229,918.0,914.0,922.0,922.0,907.0,918.0,914.0,4.0,0.0,234654.0,429162.77,212180.0,-13474.0,
FG1605.ZCE,20160301,930.0,914.0,922.0,933.0,915.0,930.0,923.0,16.0,9.0,298444.0,551040.78,228604.0,16424.0,
FG1605.ZCE,20160302,929.0,923.0,931.0,933.0,924.0,929.0,929.0,6.0,6.0,219824.0,408255.07,220260.0,-8344.0,
FG1605.ZCE,20160303,923.0,929.0,928.0,937.0,921.0,923.0,930.0,-6.0,1.0,227502.0,423300.6,212898.0,-7362.0,
FG1605.ZCE,20160304,929.0,930.0,923.0,932.0,921.0,929.0,928.0,-1.0,-2.0,224784.0,417106.3,207914.0,-4984.0,
FG1605.ZCE,20160307,966.0,928.0,930.0,966.0,928.0,966.0,952.0,38.0,24.0,356532.0,678768.36,204934.0,-2980.0,
FG1605.ZCE,20160308,974.0,952.0,979.0,1019.0,948.0,974.0,991.0,22.0,39.0,1615136.0,3199973.74,181562.0,-23372.0,
FG1605.ZCE,20160309,973.0,991.0,967.0,984.0,952.0,973.0,968.0,-18.0,-23.0,477926.0,924819.02,163040.0,-18522.0,
FG1605.ZCE,20160310,959.0,968.0,973.0,996.0,958.0,959.0,975.0,-9.0,7.0,448858.0,875040.23,169066.0,6026.0,
FG1605.ZCE,20160311,959.0,975.0,957.0,970.0,953.0,959.0,963.0,-16.0,-12.0,210556.0,405439.66,157836.0,-11230.0,
FG1605.ZCE,20160314,958.0,963.0,956.0,985.0,954.0,958.0,970.0,-5.0,7.0,323326.0,627248.5,158770.0,934.0,
FG1605.ZCE,20160315,947.0,970.0,957.0,962.0,942.0,947.0,950.0,-23.0,-20.0,316010.0,600221.6,141634.0,-17136.0,
FG1605.ZCE,20160316,945.0,950.0,945.0,953.0,938.0,945.0,945.0,-5.0,-5.0,208930.0,395043.51,139276.0,-2358.0,
FG1605.ZCE,20160317,941.0,945.0,945.0,958.0,933.0,941.0,944.0,-4.0,-1.0,368344.0,695489.35,156286.0,17010.0,
FG1605.ZCE,20160318,953.0,944.0,941.0,968.0,938.0,953.0,955.0,9.0,11.0,569422.0,1088155.12,172552.0,16266.0,
FG1605.ZCE,20160321,936.0,955.0,952.0,960.0,935.0,936.0,948.0,-19.0,-7.0,421148.0,798763.22,163580.0,-8972.0,
FG1605.ZCE,20160322,928.0,948.0,935.0,941.0,926.0,928.0,934.0,-20.0,-14.0,338930.0,632849.04,160940.0,-2640.0,
FG1605.ZCE,20160323,934.0,934.0,928.0,946.0,927.0,934.0,938.0,0.0,4.0,255578.0,479662.11,147424.0,-13516.0,
FG1605.ZCE,20160324,919.0,938.0,934.0,939.0,916.0,919.0,930.0,-19.0,-8.0,334168.0,621701.41,126460.0,-20964.0,
FG1605.ZCE,20160325,924.0,930.0,918.0,927.0,913.0,924.0,921.0,-6.0,-9.0,206274.0,380108.02,105670.0,-20790.0,
FG1605.ZCE,20160328,916.0,921.0,924.0,929.0,916.0,916.0,923.0,-5.0,2.0,133666.0,246766.32,101988.0,-3682.0,
FG1605.ZCE,20160329,919.0,923.0,916.0,925.0,916.0,919.0,920.0,-4.0,-3.0,101090.0,186081.11,98948.0,-3040.0,
FG1605.ZCE,20160330,930.0,920.0,919.0,933.0,918.0,930.0,925.0,10.0,5.0,149818.0,277277.89,103496.0,4548.0,
FG1605.ZCE,20160331,929.0,925.0,931.0,933.0,923.0,929.0,928.0,4.0,3.0,90506.0,168000.36,96724.0,-6772.0,
FG1605.ZCE,20160401,930.0,928.0,930.0,939.0,926.0,930.0,932.0,2.0,4.0,131410.0,244952.18,97974.0,1250.0,
FG1605.ZCE,20160405,924.0,932.0,928.0,934.0,919.0,924.0,925.0,-8.0,-7.0,70514.0,130501.88,87914.0,-10060.0,
FG1605.ZCE,20160406,924.0,925.0,924.0,928.0,919.0,924.0,923.0,-1.0,-2.0,60644.0,111995.53,76358.0,-11556.0,
FG1605.ZCE,20160407,919.0,923.0,921.0,929.0,919.0,919.0,924.0,-4.0,1.0,46518.0,85979.04,62728.0,-13630.0,
FG1605.ZCE,20160408,920.0,924.0,918.0,922.0,915.0,920.0,920.0,-4.0,-4.0,24434.0,44934.92,49826.0,-12902.0,
FG1605.ZCE,20160411,924.0,920.0,920.0,927.0,916.0,924.0,922.0,4.0,2.0,26162.0,48228.68,38370.0,-11456.0,
FG1605.ZCE,20160412,926.0,922.0,924.0,926.0,919.0,926.0,922.0,4.0,0.0,16296.0,30055.74,29512.0,-8858.0,
FG1605.ZCE,20160413,930.0,922.0,926.0,933.0,922.0,930.0,928.0,8.0,6.0,15932.0,29572.3,22616.0,-6896.0,
FG1605.ZCE,20160414,933.0,928.0,930.0,937.0,929.0,933.0,932.0,5.0,4.0,6894.0,12853.3,19368.0,-3248.0,
FG1605.ZCE,20160415,929.0,932.0,937.0,955.0,928.0,929.0,943.0,-3.0,11.0,15062.0,28420.04,16078.0,-3290.0,
FG1605.ZCE,20160418,936.0,943.0,930.0,938.0,926.0,936.0,931.0,-7.0,-12.0,7946.0,14797.68,12024.0,-4054.0,
FG1605.ZCE,20160419,939.0,931.0,937.0,945.0,929.0,939.0,935.0,8.0,4.0,6446.0,12048.54,10986.0,-1038.0,
FG1605.ZCE,20160420,935.0,935.0,937.0,938.0,931.0,935.0,934.0,0.0,-1.0,3152.0,5889.79,9460.0,-1526.0,
FG1605.ZCE,20160421,936.0,934.0,939.0,939.0,928.0,936.0,933.0,2.0,-1.0,4168.0,7775.95,7520.0,-1940.0,
FG1605.ZCE,20160422,895.0,933.0,939.0,939.0,895.0,895.0,911.0,-38.0,-22.0,5086.0,9262.8,4718.0,-2802.0,
FG1605.ZCE,20160425,921.0,911.0,888.0,922.0,885.0,921.0,906.0,10.0,-5.0,3438.0,6230.32,2992.0,-1726.0,
FG1605.ZCE,20160426,901.0,906.0,920.0,920.0,890.0,901.0,911.0,-5.0,5.0,1218.0,2218.75,2250.0,-742.0,
FG1605.ZCE,20160427,874.0,911.0,890.0,900.0,874.0,874.0,881.0,-37.0,-30.0,976.0,1719.08,1958.0,-292.0,
FG1605.ZCE,20160428,869.0,881.0,861.0,887.0,861.0,869.0,876.0,-12.0,-5.0,2770.0,4851.31,1234.0,-724.0,
FG1605.ZCE,20160429,853.0,876.0,859.0,875.0,832.0,853.0,859.0,-23.0,-17.0,1658.0,2849.73,572.0,-662.0,
FG1605.ZCE,20160503,870.0,859.0,830.0,870.0,830.0,870.0,856.0,11.0,-3.0,346.0,592.7,426.0,-146.0,
FG1605.ZCE,20160504,871.0,856.0,878.0,888.0,871.0,871.0,873.0,15.0,17.0,110.0,192.04,418.0,-8.0,
FG1605.ZCE,20160505,865.0,873.0,865.0,865.0,865.0,865.0,865.0,-8.0,-8.0,2.0,3.46,418.0,0.0,
FG1605.ZCE,20160506,865.0,865.0,865.0,865.0,865.0,865.0,865.0,0.0,0.0,6.0,10.38,418.0,0.0,
FG1605.ZCE,20160509,,865.0,,,,,865.0,,0.0,0.0,0.0,418.0,0.0,
FG1605.ZCE,20160510,,865.0,,,,,865.0,,0.0,0.0,0.0,418.0,0.0,
FG1605.ZCE,20160511,865.0,865.0,865.0,865.0,865.0,865.0,865.0,0.0,0.0,172.0,297.56,246.0,-172.0,
FG1605.ZCE,20160512,,865.0,,,,,865.0,,0.0,0.0,0.0,246.0,0.0,
FG1605.ZCE,20160513,,865.0,,,,,865.0,,0.0,0.0,0.0,246.0,0.0,
FG1605.ZCE,20160516,,865.0,,,,,865.0,,0.0,0.0,0.0,0.0,-246.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1605.ZCE 20150518 918.0 925.0 927.0 931.0 911.0 918.0 921.0 -7.0 -4.0 198.0 364.54 144.0 144.0
3 FG1605.ZCE 20150519 919.0 921.0 916.0 920.0 911.0 919.0 917.0 -2.0 -4.0 92.0 168.72 198.0 54.0
4 FG1605.ZCE 20150520 902.0 917.0 910.0 910.0 900.0 902.0 906.0 -15.0 -11.0 282.0 511.11 404.0 206.0
5 FG1605.ZCE 20150521 906.0 906.0 906.0 914.0 905.0 906.0 909.0 0.0 3.0 252.0 458.38 488.0 84.0
6 FG1605.ZCE 20150522 905.0 909.0 911.0 913.0 903.0 905.0 907.0 -4.0 -2.0 314.0 569.38 632.0 144.0
7 FG1605.ZCE 20150525 905.0 907.0 901.0 909.0 900.0 905.0 905.0 -2.0 -2.0 224.0 405.29 690.0 58.0
8 FG1605.ZCE 20150526 903.0 905.0 912.0 916.0 903.0 903.0 912.0 -2.0 7.0 430.0 784.04 918.0 228.0
9 FG1605.ZCE 20150527 909.0 912.0 904.0 910.0 904.0 909.0 908.0 -3.0 -4.0 204.0 370.33 1046.0 128.0
10 FG1605.ZCE 20150528 923.0 908.0 911.0 923.0 909.0 923.0 914.0 15.0 6.0 318.0 581.13 1056.0 10.0
11 FG1605.ZCE 20150529 929.0 914.0 923.0 931.0 922.0 929.0 927.0 15.0 13.0 348.0 645.19 1086.0 30.0
12 FG1605.ZCE 20150601 929.0 927.0 931.0 934.0 925.0 929.0 928.0 2.0 1.0 222.0 412.08 1124.0 38.0
13 FG1605.ZCE 20150602 942.0 928.0 927.0 944.0 925.0 942.0 938.0 14.0 10.0 204.0 382.68 1084.0 -40.0
14 FG1605.ZCE 20150603 931.0 938.0 940.0 940.0 926.0 931.0 933.0 -7.0 -5.0 476.0 888.08 1258.0 174.0
15 FG1605.ZCE 20150604 934.0 933.0 930.0 939.0 927.0 934.0 931.0 1.0 -2.0 278.0 517.75 1274.0 16.0
16 FG1605.ZCE 20150605 933.0 931.0 929.0 935.0 928.0 933.0 931.0 2.0 0.0 116.0 216.04 1284.0 10.0
17 FG1605.ZCE 20150608 934.0 931.0 934.0 937.0 930.0 934.0 933.0 3.0 2.0 68.0 126.95 1280.0 -4.0
18 FG1605.ZCE 20150609 932.0 933.0 936.0 936.0 930.0 932.0 931.0 -1.0 -2.0 58.0 107.99 1298.0 18.0
19 FG1605.ZCE 20150610 932.0 931.0 932.0 935.0 930.0 932.0 932.0 1.0 1.0 108.0 201.35 1346.0 48.0
20 FG1605.ZCE 20150611 936.0 932.0 935.0 940.0 935.0 936.0 937.0 4.0 5.0 220.0 412.48 1394.0 48.0
21 FG1605.ZCE 20150612 926.0 937.0 935.0 935.0 926.0 926.0 929.0 -11.0 -8.0 312.0 579.69 1508.0 114.0
22 FG1605.ZCE 20150615 925.0 929.0 924.0 928.0 923.0 925.0 926.0 -4.0 -3.0 214.0 396.2 1580.0 72.0
23 FG1605.ZCE 20150616 921.0 926.0 923.0 929.0 919.0 921.0 922.0 -5.0 -4.0 284.0 523.51 1696.0 116.0
24 FG1605.ZCE 20150617 917.0 922.0 918.0 922.0 916.0 917.0 919.0 -5.0 -3.0 216.0 397.0 1782.0 86.0
25 FG1605.ZCE 20150618 919.0 919.0 918.0 926.0 918.0 919.0 921.0 0.0 2.0 368.0 678.08 1930.0 148.0
26 FG1605.ZCE 20150619 916.0 921.0 920.0 923.0 916.0 916.0 919.0 -5.0 -2.0 130.0 238.95 1978.0 48.0
27 FG1605.ZCE 20150623 916.0 919.0 920.0 920.0 915.0 916.0 918.0 -3.0 -1.0 254.0 466.09 2098.0 120.0
28 FG1605.ZCE 20150624 918.0 918.0 917.0 920.0 915.0 918.0 917.0 0.0 -1.0 422.0 773.86 2074.0 -24.0
29 FG1605.ZCE 20150625 915.0 917.0 917.0 920.0 915.0 915.0 917.0 -2.0 0.0 124.0 227.47 2072.0 -2.0
30 FG1605.ZCE 20150626 917.0 917.0 915.0 919.0 912.0 917.0 915.0 0.0 -2.0 170.0 311.16 2132.0 60.0
31 FG1605.ZCE 20150629 917.0 915.0 917.0 920.0 915.0 917.0 918.0 2.0 3.0 230.0 422.28 2136.0 4.0
32 FG1605.ZCE 20150630 901.0 918.0 914.0 915.0 900.0 901.0 907.0 -17.0 -11.0 822.0 1491.26 2332.0 196.0
33 FG1605.ZCE 20150701 901.0 907.0 901.0 908.0 892.0 901.0 898.0 -6.0 -9.0 1032.0 1853.12 2712.0 380.0
34 FG1605.ZCE 20150702 907.0 898.0 901.0 909.0 898.0 907.0 904.0 9.0 6.0 324.0 586.1 2688.0 -24.0
35 FG1605.ZCE 20150703 909.0 904.0 905.0 912.0 905.0 909.0 908.0 5.0 4.0 470.0 853.22 2754.0 66.0
36 FG1605.ZCE 20150706 894.0 908.0 906.0 908.0 888.0 894.0 895.0 -14.0 -13.0 800.0 1431.85 3130.0 376.0
37 FG1605.ZCE 20150707 875.0 895.0 894.0 896.0 872.0 875.0 884.0 -20.0 -11.0 1258.0 2225.37 3464.0 334.0
38 FG1605.ZCE 20150708 848.0 884.0 880.0 880.0 848.0 848.0 855.0 -36.0 -29.0 2930.0 5008.44 3652.0 188.0
39 FG1605.ZCE 20150709 882.0 855.0 833.0 900.0 800.0 882.0 861.0 27.0 6.0 4432.0 7632.14 2894.0 -758.0
40 FG1605.ZCE 20150710 874.0 861.0 885.0 891.0 873.0 874.0 880.0 13.0 19.0 2256.0 3970.18 3426.0 532.0
41 FG1605.ZCE 20150713 870.0 880.0 874.0 878.0 867.0 870.0 872.0 -10.0 -8.0 1522.0 2655.75 3850.0 424.0
42 FG1605.ZCE 20150714 868.0 872.0 872.0 877.0 868.0 868.0 873.0 -4.0 1.0 862.0 1504.52 4024.0 174.0
43 FG1605.ZCE 20150715 869.0 873.0 869.0 875.0 863.0 869.0 869.0 -4.0 -4.0 558.0 969.84 4080.0 56.0
44 FG1605.ZCE 20150716 863.0 869.0 867.0 867.0 855.0 863.0 861.0 -6.0 -8.0 1088.0 1874.48 4194.0 114.0
45 FG1605.ZCE 20150717 860.0 861.0 863.0 866.0 859.0 860.0 862.0 -1.0 1.0 390.0 672.67 4364.0 170.0
46 FG1605.ZCE 20150720 874.0 862.0 861.0 874.0 860.0 874.0 867.0 12.0 5.0 890.0 1543.89 3984.0 -380.0
47 FG1605.ZCE 20150721 868.0 867.0 870.0 872.0 864.0 868.0 868.0 1.0 1.0 956.0 1659.17 3858.0 -126.0
48 FG1605.ZCE 20150722 866.0 868.0 868.0 875.0 861.0 866.0 868.0 -2.0 0.0 646.0 1121.46 3836.0 -22.0
49 FG1605.ZCE 20150723 859.0 868.0 864.0 866.0 852.0 859.0 860.0 -9.0 -8.0 636.0 1093.82 3934.0 98.0
50 FG1605.ZCE 20150724 840.0 860.0 860.0 862.0 840.0 840.0 850.0 -20.0 -10.0 1618.0 2750.18 4300.0 366.0
51 FG1605.ZCE 20150727 853.0 850.0 839.0 854.0 831.0 853.0 842.0 3.0 -8.0 2126.0 3581.42 4364.0 64.0
52 FG1605.ZCE 20150728 853.0 842.0 850.0 860.0 845.0 853.0 853.0 11.0 11.0 1274.0 2172.19 4538.0 174.0
53 FG1605.ZCE 20150729 866.0 853.0 855.0 867.0 853.0 866.0 861.0 13.0 8.0 742.0 1277.81 4454.0 -84.0
54 FG1605.ZCE 20150730 857.0 861.0 866.0 866.0 855.0 857.0 859.0 -4.0 -2.0 842.0 1445.77 4556.0 102.0
55 FG1605.ZCE 20150731 861.0 859.0 857.0 863.0 850.0 861.0 857.0 2.0 -2.0 1284.0 2200.79 4584.0 28.0
56 FG1605.ZCE 20150803 860.0 857.0 864.0 874.0 859.0 860.0 865.0 3.0 8.0 3972.0 6868.9 4998.0 414.0
57 FG1605.ZCE 20150804 867.0 865.0 860.0 867.0 854.0 867.0 860.0 2.0 -5.0 1032.0 1774.17 5088.0 90.0
58 FG1605.ZCE 20150805 867.0 860.0 866.0 870.0 860.0 867.0 866.0 7.0 6.0 1598.0 2767.18 5308.0 220.0
59 FG1605.ZCE 20150806 859.0 866.0 867.0 867.0 859.0 859.0 862.0 -7.0 -4.0 1090.0 1879.58 5440.0 132.0
60 FG1605.ZCE 20150807 871.0 862.0 857.0 874.0 857.0 871.0 863.0 9.0 1.0 2464.0 4253.83 5516.0 76.0
61 FG1605.ZCE 20150810 878.0 863.0 871.0 881.0 869.0 878.0 873.0 15.0 10.0 4600.0 8029.64 6102.0 586.0
62 FG1605.ZCE 20150811 883.0 873.0 880.0 891.0 875.0 883.0 883.0 10.0 10.0 2962.0 5228.89 5998.0 -104.0
63 FG1605.ZCE 20150812 896.0 883.0 880.0 896.0 875.0 896.0 888.0 13.0 5.0 4860.0 8632.57 7230.0 1232.0
64 FG1605.ZCE 20150813 893.0 888.0 896.0 900.0 888.0 893.0 894.0 5.0 6.0 3932.0 7030.52 7908.0 678.0
65 FG1605.ZCE 20150814 889.0 894.0 892.0 897.0 888.0 889.0 893.0 -5.0 -1.0 2564.0 4579.76 8246.0 338.0
66 FG1605.ZCE 20150817 878.0 893.0 890.0 895.0 877.0 878.0 885.0 -15.0 -8.0 4010.0 7096.11 7456.0 -790.0
67 FG1605.ZCE 20150818 874.0 885.0 878.0 885.0 872.0 874.0 877.0 -11.0 -8.0 3304.0 5795.62 7618.0 162.0
68 FG1605.ZCE 20150819 887.0 877.0 874.0 887.0 867.0 887.0 876.0 10.0 -1.0 4910.0 8601.67 7546.0 -72.0
69 FG1605.ZCE 20150820 879.0 876.0 888.0 890.0 877.0 879.0 884.0 3.0 8.0 4392.0 7762.92 7880.0 334.0
70 FG1605.ZCE 20150821 882.0 884.0 884.0 887.0 878.0 882.0 883.0 -2.0 -1.0 3706.0 6546.31 8322.0 442.0
71 FG1605.ZCE 20150824 849.0 883.0 882.0 883.0 847.0 849.0 860.0 -34.0 -23.0 8836.0 15205.04 8546.0 224.0
72 FG1605.ZCE 20150825 845.0 860.0 847.0 858.0 839.0 845.0 851.0 -15.0 -9.0 7996.0 13608.36 10002.0 1456.0
73 FG1605.ZCE 20150826 843.0 851.0 856.0 865.0 842.0 843.0 852.0 -8.0 1.0 5384.0 9178.21 9926.0 -76.0
74 FG1605.ZCE 20150827 854.0 852.0 844.0 856.0 839.0 854.0 849.0 2.0 -3.0 5372.0 9126.54 9858.0 -68.0
75 FG1605.ZCE 20150828 857.0 849.0 855.0 873.0 852.0 857.0 864.0 8.0 15.0 14070.0 24309.77 11402.0 1544.0
76 FG1605.ZCE 20150831 831.0 864.0 856.0 857.0 831.0 831.0 846.0 -33.0 -18.0 16930.0 28646.93 11248.0 -154.0
77 FG1605.ZCE 20150901 831.0 846.0 832.0 837.0 821.0 831.0 829.0 -15.0 -17.0 17048.0 28265.73 14452.0 3204.0
78 FG1605.ZCE 20150902 830.0 829.0 831.0 836.0 826.0 830.0 832.0 1.0 3.0 6936.0 11541.76 14382.0 -70.0
79 FG1605.ZCE 20150907 817.0 832.0 832.0 836.0 814.0 817.0 823.0 -15.0 -9.0 12142.0 19983.23 17888.0 3506.0
80 FG1605.ZCE 20150908 827.0 823.0 819.0 827.0 817.0 827.0 821.0 4.0 -2.0 7070.0 11614.66 17214.0 -674.0
81 FG1605.ZCE 20150909 833.0 821.0 829.0 844.0 826.0 833.0 836.0 12.0 15.0 14654.0 24508.82 15592.0 -1622.0
82 FG1605.ZCE 20150910 842.0 836.0 835.0 843.0 832.0 842.0 838.0 6.0 2.0 8938.0 14987.73 16190.0 598.0
83 FG1605.ZCE 20150911 834.0 838.0 840.0 846.0 833.0 834.0 839.0 -4.0 1.0 10644.0 17866.34 16550.0 360.0
84 FG1605.ZCE 20150914 831.0 839.0 832.0 842.0 827.0 831.0 835.0 -8.0 -4.0 9440.0 15772.15 18074.0 1524.0
85 FG1605.ZCE 20150915 829.0 835.0 831.0 835.0 828.0 829.0 831.0 -6.0 -4.0 7652.0 12717.96 19450.0 1376.0
86 FG1605.ZCE 20150916 838.0 831.0 830.0 839.0 827.0 838.0 832.0 7.0 1.0 7418.0 12346.3 18688.0 -762.0
87 FG1605.ZCE 20150917 838.0 832.0 838.0 844.0 835.0 838.0 840.0 6.0 8.0 8988.0 15091.86 19142.0 454.0
88 FG1605.ZCE 20150918 834.0 840.0 838.0 841.0 833.0 834.0 837.0 -6.0 -3.0 8226.0 13776.11 20580.0 1438.0
89 FG1605.ZCE 20150921 830.0 837.0 833.0 836.0 821.0 830.0 827.0 -7.0 -10.0 10826.0 17908.81 23068.0 2488.0
90 FG1605.ZCE 20150922 824.0 827.0 828.0 831.0 822.0 824.0 826.0 -3.0 -1.0 7232.0 11952.97 23872.0 804.0
91 FG1605.ZCE 20150923 820.0 826.0 822.0 823.0 816.0 820.0 819.0 -6.0 -7.0 12922.0 21162.76 25866.0 1994.0
92 FG1605.ZCE 20150924 800.0 819.0 821.0 822.0 799.0 800.0 806.0 -19.0 -13.0 27280.0 43993.41 36558.0 10692.0
93 FG1605.ZCE 20150925 801.0 806.0 799.0 810.0 799.0 801.0 805.0 -5.0 -1.0 18438.0 29687.24 35854.0 -704.0
94 FG1605.ZCE 20150928 801.0 805.0 804.0 808.0 795.0 801.0 802.0 -4.0 -3.0 8682.0 13933.09 37976.0 2122.0
95 FG1605.ZCE 20150929 792.0 802.0 799.0 805.0 787.0 792.0 794.0 -10.0 -8.0 14868.0 23613.92 39822.0 1846.0
96 FG1605.ZCE 20150930 790.0 794.0 793.0 795.0 788.0 790.0 792.0 -4.0 -2.0 9084.0 14385.93 40546.0 724.0
97 FG1605.ZCE 20151008 806.0 792.0 792.0 807.0 792.0 806.0 800.0 14.0 8.0 15768.0 25222.32 37252.0 -3294.0
98 FG1605.ZCE 20151009 815.0 800.0 804.0 820.0 804.0 815.0 811.0 15.0 11.0 20852.0 33823.12 36442.0 -810.0
99 FG1605.ZCE 20151012 806.0 811.0 817.0 818.0 804.0 806.0 809.0 -5.0 -2.0 17926.0 29017.13 38790.0 2348.0
100 FG1605.ZCE 20151013 804.0 809.0 806.0 808.0 802.0 804.0 805.0 -5.0 -4.0 15320.0 24668.15 40390.0 1600.0
101 FG1605.ZCE 20151014 800.0 805.0 805.0 810.0 798.0 800.0 803.0 -5.0 -2.0 30108.0 48336.9 46800.0 6410.0
102 FG1605.ZCE 20151015 803.0 803.0 801.0 807.0 800.0 803.0 804.0 0.0 1.0 17780.0 28581.24 49478.0 2678.0
103 FG1605.ZCE 20151016 802.0 804.0 802.0 807.0 800.0 802.0 803.0 -2.0 -1.0 25288.0 40608.5 55672.0 6194.0
104 FG1605.ZCE 20151019 814.0 803.0 802.0 816.0 801.0 814.0 811.0 11.0 8.0 28060.0 45510.75 54960.0 -712.0
105 FG1605.ZCE 20151020 815.0 811.0 816.0 823.0 811.0 815.0 816.0 4.0 5.0 24588.0 40117.42 53754.0 -1206.0
106 FG1605.ZCE 20151021 826.0 816.0 815.0 828.0 810.0 826.0 819.0 10.0 3.0 37984.0 62247.8 56734.0 2980.0
107 FG1605.ZCE 20151022 830.0 819.0 826.0 843.0 822.0 830.0 831.0 11.0 12.0 76436.0 126997.34 69274.0 12540.0
108 FG1605.ZCE 20151023 832.0 831.0 828.0 834.0 824.0 832.0 829.0 1.0 -2.0 25568.0 42368.8 68196.0 -1078.0
109 FG1605.ZCE 20151026 824.0 829.0 833.0 834.0 822.0 824.0 827.0 -5.0 -2.0 30578.0 50575.62 68246.0 50.0
110 FG1605.ZCE 20151027 829.0 827.0 824.0 832.0 819.0 829.0 825.0 2.0 -2.0 42666.0 70431.68 67452.0 -794.0
111 FG1605.ZCE 20151028 823.0 825.0 830.0 831.0 822.0 823.0 825.0 -2.0 0.0 21642.0 35722.82 66738.0 -714.0
112 FG1605.ZCE 20151029 820.0 825.0 823.0 826.0 816.0 820.0 821.0 -5.0 -4.0 29654.0 48673.04 69198.0 2460.0
113 FG1605.ZCE 20151030 830.0 821.0 820.0 831.0 817.0 830.0 824.0 9.0 3.0 33758.0 55665.26 73176.0 3978.0
114 FG1605.ZCE 20151102 827.0 824.0 828.0 833.0 824.0 827.0 828.0 3.0 4.0 32994.0 54649.66 75956.0 2780.0
115 FG1605.ZCE 20151103 837.0 828.0 828.0 839.0 825.0 837.0 832.0 9.0 4.0 30578.0 50908.17 77964.0 2008.0
116 FG1605.ZCE 20151104 838.0 832.0 837.0 857.0 836.0 838.0 845.0 6.0 13.0 105112.0 177562.53 89450.0 11486.0
117 FG1605.ZCE 20151105 825.0 845.0 835.0 845.0 824.0 825.0 836.0 -20.0 -9.0 111196.0 185837.52 82148.0 -7302.0
118 FG1605.ZCE 20151106 836.0 836.0 825.0 838.0 825.0 836.0 830.0 0.0 -6.0 49864.0 82732.18 79326.0 -2822.0
119 FG1605.ZCE 20151109 833.0 830.0 836.0 841.0 831.0 833.0 835.0 3.0 5.0 33530.0 56009.92 84052.0 4726.0
120 FG1605.ZCE 20151110 830.0 835.0 836.0 836.0 825.0 830.0 829.0 -5.0 -6.0 38764.0 64249.37 88978.0 4926.0
121 FG1605.ZCE 20151111 822.0 829.0 831.0 833.0 822.0 822.0 827.0 -7.0 -2.0 35910.0 59396.54 92584.0 3606.0
122 FG1605.ZCE 20151112 826.0 827.0 822.0 839.0 811.0 826.0 820.0 -1.0 -7.0 95830.0 157251.69 98546.0 5962.0
123 FG1605.ZCE 20151113 814.0 820.0 825.0 831.0 808.0 814.0 817.0 -6.0 -3.0 116496.0 190331.87 112342.0 13796.0
124 FG1605.ZCE 20151116 811.0 817.0 813.0 819.0 811.0 811.0 814.0 -6.0 -3.0 52180.0 84976.16 113506.0 1164.0
125 FG1605.ZCE 20151117 813.0 814.0 810.0 817.0 805.0 813.0 811.0 -1.0 -3.0 82940.0 134565.22 104762.0 -8744.0
126 FG1605.ZCE 20151118 812.0 811.0 811.0 816.0 808.0 812.0 812.0 1.0 1.0 46922.0 76195.32 112832.0 8070.0
127 FG1605.ZCE 20151119 789.0 812.0 811.0 812.0 780.0 789.0 793.0 -23.0 -19.0 156722.0 248680.57 120614.0 7782.0
128 FG1605.ZCE 20151120 785.0 793.0 788.0 794.0 776.0 785.0 785.0 -8.0 -8.0 129160.0 202869.61 121972.0 1358.0
129 FG1605.ZCE 20151123 774.0 785.0 784.0 791.0 770.0 774.0 783.0 -11.0 -2.0 115732.0 181144.14 132948.0 10976.0
130 FG1605.ZCE 20151124 794.0 783.0 774.0 797.0 760.0 794.0 778.0 11.0 -5.0 171664.0 267143.36 137748.0 4800.0
131 FG1605.ZCE 20151125 810.0 778.0 794.0 810.0 788.0 810.0 802.0 32.0 24.0 216962.0 347903.37 128332.0 -9416.0
132 FG1605.ZCE 20151126 804.0 802.0 808.0 825.0 802.0 804.0 811.0 2.0 9.0 256730.0 416347.64 121426.0 -6906.0
133 FG1605.ZCE 20151127 809.0 811.0 802.0 811.0 800.0 809.0 806.0 -2.0 -5.0 115950.0 187018.36 132150.0 10724.0
134 FG1605.ZCE 20151130 793.0 806.0 809.0 810.0 791.0 793.0 799.0 -13.0 -7.0 136614.0 218422.37 142530.0 10380.0
135 FG1605.ZCE 20151201 807.0 799.0 793.0 810.0 788.0 807.0 799.0 8.0 0.0 183318.0 293015.04 155978.0 13448.0
136 FG1605.ZCE 20151202 822.0 799.0 808.0 827.0 806.0 822.0 819.0 23.0 20.0 491470.0 805367.25 192028.0 36050.0
137 FG1605.ZCE 20151203 822.0 819.0 822.0 825.0 814.0 822.0 820.0 3.0 1.0 274668.0 450446.31 210896.0 18868.0
138 FG1605.ZCE 20151204 809.0 820.0 824.0 828.0 806.0 809.0 815.0 -11.0 -5.0 296454.0 482931.79 186338.0 -24558.0
139 FG1605.ZCE 20151207 820.0 815.0 811.0 822.0 803.0 820.0 814.0 5.0 -1.0 327142.0 532328.72 197382.0 11044.0
140 FG1605.ZCE 20151208 813.0 814.0 820.0 820.0 810.0 813.0 815.0 -1.0 1.0 199422.0 325119.42 202392.0 5010.0
141 FG1605.ZCE 20151209 816.0 815.0 812.0 817.0 804.0 816.0 810.0 1.0 -5.0 323128.0 523454.03 196430.0 -5962.0
142 FG1605.ZCE 20151210 808.0 810.0 816.0 819.0 806.0 808.0 813.0 -2.0 3.0 264492.0 429927.16 200350.0 3920.0
143 FG1605.ZCE 20151211 823.0 813.0 808.0 824.0 807.0 823.0 816.0 10.0 3.0 270252.0 441149.1 217742.0 17392.0
144 FG1605.ZCE 20151214 823.0 816.0 823.0 827.0 816.0 823.0 821.0 7.0 5.0 232998.0 382812.36 228022.0 10280.0
145 FG1605.ZCE 20151215 825.0 821.0 821.0 839.0 820.0 825.0 831.0 4.0 10.0 405344.0 673495.1 260742.0 32720.0
146 FG1605.ZCE 20151216 827.0 831.0 824.0 829.0 822.0 827.0 826.0 -4.0 -5.0 146692.0 242340.84 255886.0 -4856.0
147 FG1605.ZCE 20151217 823.0 826.0 826.0 834.0 822.0 823.0 827.0 -3.0 1.0 226694.0 375170.83 248300.0 -7586.0
148 FG1605.ZCE 20151218 834.0 827.0 823.0 834.0 821.0 834.0 828.0 7.0 1.0 181556.0 300569.86 251716.0 3416.0
149 FG1605.ZCE 20151221 839.0 828.0 834.0 842.0 826.0 839.0 834.0 11.0 6.0 434530.0 724527.42 293148.0 41432.0
150 FG1605.ZCE 20151222 833.0 834.0 839.0 843.0 830.0 833.0 835.0 -1.0 1.0 283580.0 473564.56 300692.0 7544.0
151 FG1605.ZCE 20151223 826.0 835.0 832.0 834.0 826.0 826.0 829.0 -9.0 -6.0 185054.0 306909.97 279516.0 -21176.0
152 FG1605.ZCE 20151224 834.0 829.0 828.0 835.0 825.0 834.0 831.0 5.0 2.0 163218.0 271355.0 272572.0 -6944.0
153 FG1605.ZCE 20151225 826.0 831.0 834.0 840.0 825.0 826.0 831.0 -5.0 0.0 229238.0 381208.22 274602.0 2030.0
154 FG1605.ZCE 20151228 819.0 831.0 827.0 829.0 818.0 819.0 823.0 -12.0 -8.0 237542.0 391055.06 263600.0 -11002.0
155 FG1605.ZCE 20151229 832.0 823.0 818.0 832.0 814.0 832.0 824.0 9.0 1.0 262054.0 432016.23 254294.0 -9306.0
156 FG1605.ZCE 20151230 831.0 824.0 833.0 837.0 829.0 831.0 833.0 7.0 9.0 233404.0 388776.72 258166.0 3872.0
157 FG1605.ZCE 20151231 831.0 833.0 831.0 840.0 828.0 831.0 833.0 -2.0 0.0 233174.0 388545.63 249396.0 -8770.0
158 FG1605.ZCE 20160104 823.0 833.0 833.0 839.0 822.0 823.0 828.0 -10.0 -5.0 222522.0 368714.58 250970.0 1574.0
159 FG1605.ZCE 20160105 829.0 828.0 823.0 830.0 822.0 829.0 826.0 1.0 -2.0 183616.0 303478.79 249124.0 -1846.0
160 FG1605.ZCE 20160106 823.0 826.0 829.0 831.0 820.0 823.0 825.0 -3.0 -1.0 175958.0 290184.98 249072.0 -52.0
161 FG1605.ZCE 20160107 830.0 825.0 822.0 830.0 821.0 830.0 825.0 5.0 0.0 211016.0 348350.74 250832.0 1760.0
162 FG1605.ZCE 20160108 841.0 825.0 829.0 848.0 827.0 841.0 838.0 16.0 13.0 631398.0 1058665.02 327306.0 76474.0
163 FG1605.ZCE 20160111 834.0 838.0 841.0 850.0 833.0 834.0 840.0 -4.0 2.0 523548.0 879574.86 348930.0 21624.0
164 FG1605.ZCE 20160112 831.0 840.0 835.0 837.0 825.0 831.0 831.0 -9.0 -9.0 368078.0 611465.06 261788.0 -87142.0
165 FG1605.ZCE 20160113 830.0 831.0 831.0 834.0 828.0 830.0 830.0 -1.0 -1.0 193860.0 321931.44 255084.0 -6704.0
166 FG1605.ZCE 20160114 833.0 830.0 830.0 834.0 823.0 833.0 828.0 3.0 -2.0 269898.0 447167.36 243630.0 -11454.0
167 FG1605.ZCE 20160115 836.0 828.0 832.0 840.0 832.0 836.0 837.0 8.0 9.0 196738.0 329400.81 256060.0 12430.0
168 FG1605.ZCE 20160118 854.0 837.0 836.0 858.0 834.0 854.0 846.0 17.0 9.0 422570.0 715383.46 291324.0 35264.0
169 FG1605.ZCE 20160119 860.0 846.0 855.0 861.0 850.0 860.0 855.0 14.0 9.0 295336.0 505050.14 316006.0 24682.0
170 FG1605.ZCE 20160120 853.0 855.0 860.0 861.0 852.0 853.0 856.0 -2.0 1.0 201092.0 344088.61 300114.0 -15892.0
171 FG1605.ZCE 20160121 857.0 856.0 852.0 860.0 851.0 857.0 855.0 1.0 -1.0 183392.0 313750.48 310438.0 10324.0
172 FG1605.ZCE 20160122 868.0 855.0 858.0 873.0 856.0 868.0 867.0 13.0 12.0 442562.0 767547.6 333474.0 23036.0
173 FG1605.ZCE 20160125 856.0 867.0 868.0 870.0 851.0 856.0 860.0 -11.0 -7.0 280866.0 483306.87 273506.0 -59968.0
174 FG1605.ZCE 20160126 855.0 860.0 854.0 862.0 853.0 855.0 856.0 -5.0 -4.0 164560.0 281807.24 252412.0 -21094.0
175 FG1605.ZCE 20160127 862.0 856.0 856.0 865.0 855.0 862.0 861.0 6.0 5.0 157114.0 270474.81 252378.0 -34.0
176 FG1605.ZCE 20160128 854.0 861.0 862.0 863.0 853.0 854.0 858.0 -7.0 -3.0 132116.0 226708.01 248150.0 -4228.0
177 FG1605.ZCE 20160129 851.0 858.0 855.0 858.0 846.0 851.0 851.0 -7.0 -7.0 195086.0 332036.41 224204.0 -23946.0
178 FG1605.ZCE 20160201 849.0 851.0 852.0 857.0 846.0 849.0 852.0 -2.0 1.0 148128.0 252335.52 216576.0 -7628.0
179 FG1605.ZCE 20160202 850.0 852.0 850.0 851.0 842.0 850.0 847.0 -2.0 -5.0 136660.0 231418.66 199844.0 -16732.0
180 FG1605.ZCE 20160203 850.0 847.0 851.0 855.0 847.0 850.0 851.0 3.0 4.0 99364.0 169031.46 184896.0 -14948.0
181 FG1605.ZCE 20160204 865.0 851.0 850.0 865.0 849.0 865.0 858.0 14.0 7.0 134300.0 230551.98 172724.0 -12172.0
182 FG1605.ZCE 20160205 863.0 858.0 865.0 867.0 857.0 863.0 861.0 5.0 3.0 74488.0 128235.83 158906.0 -13818.0
183 FG1605.ZCE 20160215 868.0 861.0 861.0 871.0 859.0 868.0 866.0 7.0 5.0 92098.0 159443.21 174288.0 15382.0
184 FG1605.ZCE 20160216 862.0 866.0 869.0 869.0 862.0 862.0 865.0 -4.0 -1.0 87136.0 150830.14 184486.0 10198.0
185 FG1605.ZCE 20160217 884.0 865.0 862.0 885.0 860.0 884.0 874.0 19.0 9.0 273876.0 478758.48 234594.0 50108.0
186 FG1605.ZCE 20160218 886.0 874.0 884.0 890.0 881.0 886.0 886.0 12.0 12.0 220512.0 390685.83 252356.0 17762.0
187 FG1605.ZCE 20160219 889.0 886.0 886.0 897.0 883.0 889.0 890.0 3.0 4.0 244892.0 435887.05 242478.0 -9878.0
188 FG1605.ZCE 20160222 905.0 890.0 888.0 923.0 888.0 905.0 904.0 15.0 14.0 312944.0 565811.12 231152.0 -11326.0
189 FG1605.ZCE 20160223 901.0 904.0 905.0 909.0 892.0 901.0 900.0 -3.0 -4.0 226470.0 407807.38 212336.0 -18816.0
190 FG1605.ZCE 20160224 906.0 900.0 901.0 907.0 895.0 906.0 900.0 6.0 0.0 170128.0 306273.5 208476.0 -3860.0
191 FG1605.ZCE 20160225 914.0 900.0 905.0 924.0 903.0 914.0 915.0 14.0 15.0 373580.0 683695.1 224658.0 16182.0
192 FG1605.ZCE 20160226 921.0 915.0 915.0 923.0 904.0 921.0 914.0 6.0 -1.0 283228.0 517499.87 225654.0 996.0
193 FG1605.ZCE 20160229 918.0 914.0 922.0 922.0 907.0 918.0 914.0 4.0 0.0 234654.0 429162.77 212180.0 -13474.0
194 FG1605.ZCE 20160301 930.0 914.0 922.0 933.0 915.0 930.0 923.0 16.0 9.0 298444.0 551040.78 228604.0 16424.0
195 FG1605.ZCE 20160302 929.0 923.0 931.0 933.0 924.0 929.0 929.0 6.0 6.0 219824.0 408255.07 220260.0 -8344.0
196 FG1605.ZCE 20160303 923.0 929.0 928.0 937.0 921.0 923.0 930.0 -6.0 1.0 227502.0 423300.6 212898.0 -7362.0
197 FG1605.ZCE 20160304 929.0 930.0 923.0 932.0 921.0 929.0 928.0 -1.0 -2.0 224784.0 417106.3 207914.0 -4984.0
198 FG1605.ZCE 20160307 966.0 928.0 930.0 966.0 928.0 966.0 952.0 38.0 24.0 356532.0 678768.36 204934.0 -2980.0
199 FG1605.ZCE 20160308 974.0 952.0 979.0 1019.0 948.0 974.0 991.0 22.0 39.0 1615136.0 3199973.74 181562.0 -23372.0
200 FG1605.ZCE 20160309 973.0 991.0 967.0 984.0 952.0 973.0 968.0 -18.0 -23.0 477926.0 924819.02 163040.0 -18522.0
201 FG1605.ZCE 20160310 959.0 968.0 973.0 996.0 958.0 959.0 975.0 -9.0 7.0 448858.0 875040.23 169066.0 6026.0
202 FG1605.ZCE 20160311 959.0 975.0 957.0 970.0 953.0 959.0 963.0 -16.0 -12.0 210556.0 405439.66 157836.0 -11230.0
203 FG1605.ZCE 20160314 958.0 963.0 956.0 985.0 954.0 958.0 970.0 -5.0 7.0 323326.0 627248.5 158770.0 934.0
204 FG1605.ZCE 20160315 947.0 970.0 957.0 962.0 942.0 947.0 950.0 -23.0 -20.0 316010.0 600221.6 141634.0 -17136.0
205 FG1605.ZCE 20160316 945.0 950.0 945.0 953.0 938.0 945.0 945.0 -5.0 -5.0 208930.0 395043.51 139276.0 -2358.0
206 FG1605.ZCE 20160317 941.0 945.0 945.0 958.0 933.0 941.0 944.0 -4.0 -1.0 368344.0 695489.35 156286.0 17010.0
207 FG1605.ZCE 20160318 953.0 944.0 941.0 968.0 938.0 953.0 955.0 9.0 11.0 569422.0 1088155.12 172552.0 16266.0
208 FG1605.ZCE 20160321 936.0 955.0 952.0 960.0 935.0 936.0 948.0 -19.0 -7.0 421148.0 798763.22 163580.0 -8972.0
209 FG1605.ZCE 20160322 928.0 948.0 935.0 941.0 926.0 928.0 934.0 -20.0 -14.0 338930.0 632849.04 160940.0 -2640.0
210 FG1605.ZCE 20160323 934.0 934.0 928.0 946.0 927.0 934.0 938.0 0.0 4.0 255578.0 479662.11 147424.0 -13516.0
211 FG1605.ZCE 20160324 919.0 938.0 934.0 939.0 916.0 919.0 930.0 -19.0 -8.0 334168.0 621701.41 126460.0 -20964.0
212 FG1605.ZCE 20160325 924.0 930.0 918.0 927.0 913.0 924.0 921.0 -6.0 -9.0 206274.0 380108.02 105670.0 -20790.0
213 FG1605.ZCE 20160328 916.0 921.0 924.0 929.0 916.0 916.0 923.0 -5.0 2.0 133666.0 246766.32 101988.0 -3682.0
214 FG1605.ZCE 20160329 919.0 923.0 916.0 925.0 916.0 919.0 920.0 -4.0 -3.0 101090.0 186081.11 98948.0 -3040.0
215 FG1605.ZCE 20160330 930.0 920.0 919.0 933.0 918.0 930.0 925.0 10.0 5.0 149818.0 277277.89 103496.0 4548.0
216 FG1605.ZCE 20160331 929.0 925.0 931.0 933.0 923.0 929.0 928.0 4.0 3.0 90506.0 168000.36 96724.0 -6772.0
217 FG1605.ZCE 20160401 930.0 928.0 930.0 939.0 926.0 930.0 932.0 2.0 4.0 131410.0 244952.18 97974.0 1250.0
218 FG1605.ZCE 20160405 924.0 932.0 928.0 934.0 919.0 924.0 925.0 -8.0 -7.0 70514.0 130501.88 87914.0 -10060.0
219 FG1605.ZCE 20160406 924.0 925.0 924.0 928.0 919.0 924.0 923.0 -1.0 -2.0 60644.0 111995.53 76358.0 -11556.0
220 FG1605.ZCE 20160407 919.0 923.0 921.0 929.0 919.0 919.0 924.0 -4.0 1.0 46518.0 85979.04 62728.0 -13630.0
221 FG1605.ZCE 20160408 920.0 924.0 918.0 922.0 915.0 920.0 920.0 -4.0 -4.0 24434.0 44934.92 49826.0 -12902.0
222 FG1605.ZCE 20160411 924.0 920.0 920.0 927.0 916.0 924.0 922.0 4.0 2.0 26162.0 48228.68 38370.0 -11456.0
223 FG1605.ZCE 20160412 926.0 922.0 924.0 926.0 919.0 926.0 922.0 4.0 0.0 16296.0 30055.74 29512.0 -8858.0
224 FG1605.ZCE 20160413 930.0 922.0 926.0 933.0 922.0 930.0 928.0 8.0 6.0 15932.0 29572.3 22616.0 -6896.0
225 FG1605.ZCE 20160414 933.0 928.0 930.0 937.0 929.0 933.0 932.0 5.0 4.0 6894.0 12853.3 19368.0 -3248.0
226 FG1605.ZCE 20160415 929.0 932.0 937.0 955.0 928.0 929.0 943.0 -3.0 11.0 15062.0 28420.04 16078.0 -3290.0
227 FG1605.ZCE 20160418 936.0 943.0 930.0 938.0 926.0 936.0 931.0 -7.0 -12.0 7946.0 14797.68 12024.0 -4054.0
228 FG1605.ZCE 20160419 939.0 931.0 937.0 945.0 929.0 939.0 935.0 8.0 4.0 6446.0 12048.54 10986.0 -1038.0
229 FG1605.ZCE 20160420 935.0 935.0 937.0 938.0 931.0 935.0 934.0 0.0 -1.0 3152.0 5889.79 9460.0 -1526.0
230 FG1605.ZCE 20160421 936.0 934.0 939.0 939.0 928.0 936.0 933.0 2.0 -1.0 4168.0 7775.95 7520.0 -1940.0
231 FG1605.ZCE 20160422 895.0 933.0 939.0 939.0 895.0 895.0 911.0 -38.0 -22.0 5086.0 9262.8 4718.0 -2802.0
232 FG1605.ZCE 20160425 921.0 911.0 888.0 922.0 885.0 921.0 906.0 10.0 -5.0 3438.0 6230.32 2992.0 -1726.0
233 FG1605.ZCE 20160426 901.0 906.0 920.0 920.0 890.0 901.0 911.0 -5.0 5.0 1218.0 2218.75 2250.0 -742.0
234 FG1605.ZCE 20160427 874.0 911.0 890.0 900.0 874.0 874.0 881.0 -37.0 -30.0 976.0 1719.08 1958.0 -292.0
235 FG1605.ZCE 20160428 869.0 881.0 861.0 887.0 861.0 869.0 876.0 -12.0 -5.0 2770.0 4851.31 1234.0 -724.0
236 FG1605.ZCE 20160429 853.0 876.0 859.0 875.0 832.0 853.0 859.0 -23.0 -17.0 1658.0 2849.73 572.0 -662.0
237 FG1605.ZCE 20160503 870.0 859.0 830.0 870.0 830.0 870.0 856.0 11.0 -3.0 346.0 592.7 426.0 -146.0
238 FG1605.ZCE 20160504 871.0 856.0 878.0 888.0 871.0 871.0 873.0 15.0 17.0 110.0 192.04 418.0 -8.0
239 FG1605.ZCE 20160505 865.0 873.0 865.0 865.0 865.0 865.0 865.0 -8.0 -8.0 2.0 3.46 418.0 0.0
240 FG1605.ZCE 20160506 865.0 865.0 865.0 865.0 865.0 865.0 865.0 0.0 0.0 6.0 10.38 418.0 0.0
241 FG1605.ZCE 20160509 865.0 865.0 0.0 0.0 0.0 418.0 0.0
242 FG1605.ZCE 20160510 865.0 865.0 0.0 0.0 0.0 418.0 0.0
243 FG1605.ZCE 20160511 865.0 865.0 865.0 865.0 865.0 865.0 865.0 0.0 0.0 172.0 297.56 246.0 -172.0
244 FG1605.ZCE 20160512 865.0 865.0 0.0 0.0 0.0 246.0 0.0
245 FG1605.ZCE 20160513 865.0 865.0 0.0 0.0 0.0 246.0 0.0
246 FG1605.ZCE 20160516 865.0 865.0 0.0 0.0 0.0 0.0 -246.0
data/FG/FG1606.csv
+247
View File
@@ -0,0 +1,247 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1606.ZCE,20150615,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150616,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150617,952.0,929.0,892.0,970.0,858.0,952.0,918.0,23.0,-11.0,8.0,14.69,0.0,0.0,
FG1606.ZCE,20150618,,918.0,,,,,918.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150619,,918.0,,,,,916.0,,-2.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150623,,916.0,,,,,916.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150624,917.0,916.0,944.0,944.0,900.0,917.0,923.0,1.0,7.0,16.0,29.54,2.0,2.0,
FG1606.ZCE,20150625,,923.0,,,,,923.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150626,905.0,923.0,929.0,929.0,905.0,905.0,917.0,-18.0,-6.0,4.0,7.34,0.0,-2.0,
FG1606.ZCE,20150629,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150630,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150701,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150702,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150703,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150706,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150707,,917.0,,,,,906.0,,-11.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150708,,906.0,,,,,876.0,,-30.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150709,,876.0,,,,,882.0,,6.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150710,914.0,882.0,914.0,914.0,914.0,914.0,914.0,32.0,32.0,2.0,3.66,2.0,2.0,
FG1606.ZCE,20150713,881.0,914.0,882.0,902.0,881.0,881.0,888.0,-33.0,-26.0,6.0,10.66,0.0,-2.0,
FG1606.ZCE,20150714,,888.0,,,,,889.0,,1.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150715,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150716,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150717,882.0,889.0,858.0,887.0,858.0,882.0,872.0,-7.0,-17.0,8.0,13.95,2.0,2.0,
FG1606.ZCE,20150720,895.0,872.0,895.0,895.0,895.0,895.0,895.0,23.0,23.0,2.0,3.58,2.0,0.0,
FG1606.ZCE,20150721,,895.0,,,,,888.0,,-7.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150722,,888.0,,,,,888.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150723,,888.0,,,,,888.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150724,855.0,888.0,888.0,888.0,853.0,855.0,866.0,-33.0,-22.0,16.0,27.72,2.0,0.0,
FG1606.ZCE,20150727,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150728,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150729,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150730,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150731,863.0,866.0,855.0,879.0,855.0,863.0,864.0,-3.0,-2.0,14.0,24.2,2.0,0.0,
FG1606.ZCE,20150803,,864.0,,,,,864.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150804,,864.0,,,,,864.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150805,864.0,864.0,858.0,886.0,858.0,864.0,869.0,0.0,5.0,6.0,10.43,2.0,0.0,
FG1606.ZCE,20150806,878.0,869.0,853.0,878.0,853.0,878.0,865.0,9.0,-4.0,12.0,20.75,2.0,0.0,
FG1606.ZCE,20150807,,865.0,,,,,865.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150810,890.0,865.0,898.0,898.0,890.0,890.0,894.0,25.0,29.0,8.0,14.3,4.0,2.0,
FG1606.ZCE,20150811,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150812,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150813,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150814,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150817,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150818,889.0,894.0,880.0,889.0,880.0,889.0,885.0,-5.0,-9.0,4.0,7.08,4.0,0.0,
FG1606.ZCE,20150819,,885.0,,,,,885.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150820,,885.0,,,,,885.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150821,,885.0,,,,,885.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150824,,885.0,,,,,862.0,,-23.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150825,,862.0,,,,,862.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150826,848.0,862.0,848.0,848.0,848.0,848.0,848.0,-14.0,-14.0,2.0,3.39,2.0,-2.0,
FG1606.ZCE,20150827,850.0,848.0,872.0,872.0,846.0,850.0,856.0,2.0,8.0,6.0,10.27,4.0,2.0,
FG1606.ZCE,20150828,,856.0,,,,,856.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150831,,856.0,,,,,855.0,,-1.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150901,849.0,855.0,849.0,849.0,849.0,849.0,849.0,-6.0,-6.0,2.0,3.4,4.0,0.0,
FG1606.ZCE,20150902,858.0,849.0,850.0,863.0,832.0,858.0,847.0,9.0,-2.0,20.0,33.87,6.0,2.0,
FG1606.ZCE,20150907,,847.0,,,,,843.0,,-4.0,0.0,0.0,6.0,0.0,
FG1606.ZCE,20150908,844.0,843.0,822.0,844.0,822.0,844.0,833.0,1.0,-10.0,4.0,6.66,6.0,0.0,
FG1606.ZCE,20150909,,833.0,,,,,838.0,,5.0,0.0,0.0,6.0,0.0,
FG1606.ZCE,20150910,842.0,838.0,842.0,842.0,842.0,842.0,842.0,4.0,4.0,2.0,3.37,8.0,2.0,
FG1606.ZCE,20150911,858.0,842.0,858.0,858.0,858.0,858.0,858.0,16.0,16.0,2.0,3.43,8.0,0.0,
FG1606.ZCE,20150914,865.0,858.0,857.0,866.0,857.0,865.0,861.0,7.0,3.0,8.0,13.78,12.0,4.0,
FG1606.ZCE,20150915,,861.0,,,,,861.0,,0.0,0.0,0.0,12.0,0.0,
FG1606.ZCE,20150916,,861.0,,,,,861.0,,0.0,0.0,0.0,12.0,0.0,
FG1606.ZCE,20150917,,861.0,,,,,861.0,,0.0,0.0,0.0,12.0,0.0,
FG1606.ZCE,20150918,838.0,861.0,838.0,838.0,838.0,838.0,838.0,-23.0,-23.0,2.0,3.35,12.0,0.0,
FG1606.ZCE,20150921,832.0,838.0,832.0,832.0,832.0,832.0,832.0,-6.0,-6.0,2.0,3.33,10.0,-2.0,
FG1606.ZCE,20150922,,832.0,,,,,833.0,,1.0,0.0,0.0,10.0,0.0,
FG1606.ZCE,20150923,833.0,833.0,859.0,859.0,832.0,833.0,845.0,0.0,12.0,8.0,13.52,12.0,2.0,
FG1606.ZCE,20150924,834.0,845.0,834.0,834.0,834.0,834.0,834.0,-11.0,-11.0,2.0,3.34,14.0,2.0,
FG1606.ZCE,20150925,833.0,834.0,835.0,837.0,822.0,833.0,830.0,-1.0,-4.0,96.0,159.26,80.0,66.0,
FG1606.ZCE,20150928,831.0,830.0,830.0,843.0,828.0,831.0,831.0,1.0,1.0,48.0,79.78,70.0,-10.0,
FG1606.ZCE,20150929,844.0,831.0,850.0,850.0,834.0,844.0,842.0,13.0,11.0,18.0,30.32,70.0,0.0,
FG1606.ZCE,20150930,821.0,842.0,821.0,821.0,821.0,821.0,821.0,-21.0,-21.0,2.0,3.28,68.0,-2.0,
FG1606.ZCE,20151008,819.0,821.0,819.0,819.0,819.0,819.0,819.0,-2.0,-2.0,2.0,3.28,68.0,0.0,
FG1606.ZCE,20151009,846.0,819.0,831.0,852.0,831.0,846.0,842.0,27.0,23.0,48.0,80.82,90.0,22.0,
FG1606.ZCE,20151012,,842.0,,,,,842.0,,0.0,0.0,0.0,90.0,0.0,
FG1606.ZCE,20151013,840.0,842.0,840.0,840.0,840.0,840.0,840.0,-2.0,-2.0,6.0,10.08,90.0,0.0,
FG1606.ZCE,20151014,834.0,840.0,834.0,834.0,834.0,834.0,834.0,-6.0,-6.0,4.0,6.67,86.0,-4.0,
FG1606.ZCE,20151015,843.0,834.0,843.0,843.0,843.0,843.0,843.0,9.0,9.0,2.0,3.37,88.0,2.0,
FG1606.ZCE,20151016,841.0,843.0,844.0,846.0,832.0,841.0,839.0,-2.0,-4.0,84.0,140.9,146.0,58.0,
FG1606.ZCE,20151019,853.0,839.0,847.0,856.0,842.0,853.0,851.0,14.0,12.0,204.0,347.3,302.0,156.0,
FG1606.ZCE,20151020,850.0,851.0,850.0,854.0,850.0,850.0,852.0,-1.0,1.0,36.0,61.34,282.0,-20.0,
FG1606.ZCE,20151021,864.0,852.0,853.0,867.0,849.0,864.0,859.0,12.0,7.0,116.0,199.23,260.0,-22.0,
FG1606.ZCE,20151022,863.0,859.0,867.0,874.0,859.0,863.0,864.0,4.0,5.0,72.0,124.38,280.0,20.0,
FG1606.ZCE,20151023,868.0,864.0,861.0,868.0,861.0,868.0,865.0,4.0,1.0,20.0,34.61,280.0,0.0,
FG1606.ZCE,20151026,862.0,865.0,861.0,865.0,860.0,862.0,863.0,-3.0,-2.0,70.0,120.78,298.0,18.0,
FG1606.ZCE,20151027,859.0,863.0,859.0,859.0,859.0,859.0,859.0,-4.0,-4.0,2.0,3.44,298.0,0.0,
FG1606.ZCE,20151028,861.0,859.0,878.0,878.0,861.0,861.0,875.0,2.0,16.0,52.0,91.03,298.0,0.0,
FG1606.ZCE,20151029,861.0,875.0,861.0,863.0,859.0,861.0,861.0,-14.0,-14.0,36.0,61.97,298.0,0.0,
FG1606.ZCE,20151030,858.0,861.0,858.0,858.0,858.0,858.0,858.0,-3.0,-3.0,2.0,3.43,296.0,-2.0,
FG1606.ZCE,20151102,877.0,858.0,873.0,877.0,860.0,877.0,867.0,19.0,9.0,76.0,131.82,290.0,-6.0,
FG1606.ZCE,20151103,869.0,867.0,866.0,873.0,866.0,869.0,869.0,2.0,2.0,20.0,34.76,290.0,0.0,
FG1606.ZCE,20151104,870.0,869.0,880.0,886.0,870.0,870.0,881.0,1.0,12.0,80.0,140.92,252.0,-38.0,
FG1606.ZCE,20151105,861.0,881.0,880.0,880.0,860.0,861.0,867.0,-20.0,-14.0,32.0,55.46,246.0,-6.0,
FG1606.ZCE,20151106,866.0,867.0,862.0,868.0,859.0,866.0,863.0,-1.0,-4.0,60.0,103.55,240.0,-6.0,
FG1606.ZCE,20151109,869.0,863.0,865.0,869.0,864.0,869.0,865.0,6.0,2.0,12.0,20.76,240.0,0.0,
FG1606.ZCE,20151110,857.0,865.0,857.0,857.0,857.0,857.0,857.0,-8.0,-8.0,20.0,34.28,246.0,6.0,
FG1606.ZCE,20151111,861.0,857.0,862.0,862.0,861.0,861.0,861.0,4.0,4.0,8.0,13.78,246.0,0.0,
FG1606.ZCE,20151112,855.0,861.0,853.0,856.0,847.0,855.0,851.0,-6.0,-10.0,40.0,68.1,244.0,-2.0,
FG1606.ZCE,20151113,844.0,851.0,867.0,867.0,840.0,844.0,848.0,-7.0,-3.0,52.0,88.21,250.0,6.0,
FG1606.ZCE,20151116,840.0,848.0,834.0,846.0,834.0,840.0,842.0,-8.0,-6.0,18.0,30.33,250.0,0.0,
FG1606.ZCE,20151117,837.0,842.0,840.0,845.0,836.0,837.0,840.0,-5.0,-2.0,40.0,67.18,244.0,-6.0,
FG1606.ZCE,20151118,,840.0,,,,,840.0,,0.0,0.0,0.0,244.0,0.0,
FG1606.ZCE,20151119,824.0,840.0,834.0,834.0,817.0,824.0,825.0,-16.0,-15.0,76.0,125.44,244.0,0.0,
FG1606.ZCE,20151120,816.0,825.0,825.0,825.0,816.0,816.0,821.0,-9.0,-4.0,10.0,16.42,244.0,0.0,
FG1606.ZCE,20151123,814.0,821.0,827.0,827.0,812.0,814.0,819.0,-7.0,-2.0,56.0,91.73,248.0,4.0,
FG1606.ZCE,20151124,830.0,819.0,818.0,830.0,794.0,830.0,817.0,11.0,-2.0,118.0,192.9,230.0,-18.0,
FG1606.ZCE,20151125,846.0,817.0,826.0,846.0,821.0,846.0,834.0,29.0,17.0,36.0,60.02,234.0,4.0,
FG1606.ZCE,20151126,841.0,834.0,847.0,858.0,835.0,841.0,845.0,7.0,11.0,104.0,175.74,234.0,0.0,
FG1606.ZCE,20151127,840.0,845.0,842.0,842.0,834.0,840.0,839.0,-5.0,-6.0,8.0,13.42,234.0,0.0,
FG1606.ZCE,20151130,833.0,839.0,835.0,837.0,830.0,833.0,832.0,-6.0,-7.0,24.0,39.95,234.0,0.0,
FG1606.ZCE,20151201,846.0,832.0,822.0,846.0,822.0,846.0,841.0,14.0,9.0,24.0,40.37,232.0,-2.0,
FG1606.ZCE,20151202,856.0,841.0,855.0,860.0,852.0,856.0,855.0,15.0,14.0,18.0,30.79,234.0,2.0,
FG1606.ZCE,20151203,860.0,855.0,853.0,860.0,851.0,860.0,854.0,5.0,-1.0,16.0,27.31,234.0,0.0,
FG1606.ZCE,20151204,842.0,854.0,845.0,845.0,842.0,842.0,844.0,-12.0,-10.0,8.0,13.51,232.0,-2.0,
FG1606.ZCE,20151207,853.0,844.0,841.0,853.0,839.0,853.0,844.0,9.0,0.0,20.0,33.75,218.0,-14.0,
FG1606.ZCE,20151208,846.0,844.0,846.0,846.0,846.0,846.0,846.0,2.0,2.0,2.0,3.38,216.0,-2.0,
FG1606.ZCE,20151209,849.0,846.0,849.0,852.0,839.0,849.0,845.0,3.0,-1.0,68.0,114.89,218.0,2.0,
FG1606.ZCE,20151210,845.0,845.0,846.0,846.0,842.0,845.0,844.0,0.0,-1.0,30.0,50.64,218.0,0.0,
FG1606.ZCE,20151211,850.0,844.0,845.0,850.0,845.0,850.0,847.0,6.0,3.0,10.0,16.94,218.0,0.0,
FG1606.ZCE,20151214,851.0,847.0,852.0,852.0,851.0,851.0,852.0,4.0,5.0,8.0,13.62,216.0,-2.0,
FG1606.ZCE,20151215,856.0,852.0,851.0,863.0,851.0,856.0,856.0,4.0,4.0,26.0,44.51,214.0,-2.0,
FG1606.ZCE,20151216,850.0,856.0,844.0,852.0,843.0,850.0,846.0,-6.0,-10.0,48.0,81.24,220.0,6.0,
FG1606.ZCE,20151217,854.0,846.0,853.0,854.0,853.0,854.0,854.0,8.0,8.0,6.0,10.24,224.0,4.0,
FG1606.ZCE,20151218,858.0,854.0,844.0,858.0,844.0,858.0,852.0,4.0,-2.0,14.0,23.85,222.0,-2.0,
FG1606.ZCE,20151221,865.0,852.0,854.0,865.0,853.0,865.0,858.0,13.0,6.0,10.0,17.16,222.0,0.0,
FG1606.ZCE,20151222,873.0,858.0,863.0,876.0,863.0,873.0,871.0,15.0,13.0,70.0,121.9,262.0,40.0,
FG1606.ZCE,20151223,873.0,871.0,869.0,876.0,865.0,873.0,872.0,2.0,1.0,66.0,115.07,294.0,32.0,
FG1606.ZCE,20151224,874.0,872.0,872.0,876.0,868.0,874.0,874.0,2.0,2.0,158.0,276.05,412.0,118.0,
FG1606.ZCE,20151225,870.0,874.0,880.0,880.0,869.0,870.0,872.0,-4.0,-2.0,44.0,76.76,412.0,0.0,
FG1606.ZCE,20151228,860.0,872.0,867.0,868.0,860.0,860.0,866.0,-12.0,-6.0,46.0,79.66,412.0,0.0,
FG1606.ZCE,20151229,869.0,866.0,860.0,872.0,860.0,869.0,865.0,3.0,-1.0,22.0,38.06,412.0,0.0,
FG1606.ZCE,20151230,872.0,865.0,875.0,876.0,869.0,872.0,873.0,7.0,8.0,20.0,34.92,412.0,0.0,
FG1606.ZCE,20151231,869.0,873.0,870.0,875.0,869.0,869.0,871.0,-4.0,-2.0,8.0,13.94,412.0,0.0,
FG1606.ZCE,20160104,867.0,871.0,876.0,876.0,863.0,867.0,867.0,-4.0,-4.0,32.0,55.47,414.0,2.0,
FG1606.ZCE,20160105,869.0,867.0,867.0,870.0,865.0,869.0,868.0,2.0,1.0,12.0,20.82,414.0,0.0,
FG1606.ZCE,20160106,867.0,868.0,866.0,867.0,866.0,867.0,866.0,-1.0,-2.0,10.0,17.33,414.0,0.0,
FG1606.ZCE,20160107,869.0,866.0,868.0,870.0,865.0,869.0,869.0,3.0,3.0,18.0,31.27,402.0,-12.0,
FG1606.ZCE,20160108,868.0,869.0,868.0,882.0,868.0,868.0,876.0,-1.0,7.0,350.0,613.0,308.0,-94.0,
FG1606.ZCE,20160111,866.0,876.0,868.0,875.0,866.0,866.0,872.0,-10.0,-4.0,30.0,52.3,306.0,-2.0,
FG1606.ZCE,20160112,861.0,872.0,865.0,865.0,861.0,861.0,863.0,-11.0,-9.0,12.0,20.72,306.0,0.0,
FG1606.ZCE,20160113,868.0,863.0,865.0,868.0,865.0,868.0,867.0,5.0,4.0,4.0,6.93,306.0,0.0,
FG1606.ZCE,20160114,866.0,867.0,859.0,867.0,858.0,866.0,863.0,-1.0,-4.0,8.0,13.8,302.0,-4.0,
FG1606.ZCE,20160115,874.0,863.0,874.0,874.0,874.0,874.0,874.0,11.0,11.0,2.0,3.5,300.0,-2.0,
FG1606.ZCE,20160118,881.0,874.0,875.0,888.0,871.0,881.0,880.0,7.0,6.0,20.0,35.21,302.0,2.0,
FG1606.ZCE,20160119,888.0,880.0,871.0,891.0,871.0,888.0,883.0,8.0,3.0,170.0,300.23,320.0,18.0,
FG1606.ZCE,20160120,886.0,883.0,897.0,897.0,886.0,886.0,889.0,3.0,6.0,64.0,113.84,318.0,-2.0,
FG1606.ZCE,20160121,,889.0,,,,,889.0,,0.0,0.0,0.0,318.0,0.0,
FG1606.ZCE,20160122,905.0,889.0,886.0,905.0,886.0,905.0,900.0,16.0,11.0,44.0,79.17,338.0,20.0,
FG1606.ZCE,20160125,892.0,900.0,882.0,899.0,882.0,892.0,891.0,-8.0,-9.0,68.0,121.18,340.0,2.0,
FG1606.ZCE,20160126,,891.0,,,,,891.0,,0.0,0.0,0.0,340.0,0.0,
FG1606.ZCE,20160127,902.0,891.0,900.0,902.0,900.0,902.0,901.0,11.0,10.0,32.0,57.67,324.0,-16.0,
FG1606.ZCE,20160128,,901.0,,,,,895.0,,-6.0,0.0,0.0,324.0,0.0,
FG1606.ZCE,20160129,890.0,895.0,893.0,893.0,886.0,890.0,890.0,-5.0,-5.0,22.0,39.18,324.0,0.0,
FG1606.ZCE,20160201,887.0,890.0,893.0,893.0,887.0,887.0,890.0,-3.0,0.0,8.0,14.24,320.0,-4.0,
FG1606.ZCE,20160202,887.0,890.0,886.0,890.0,886.0,887.0,887.0,-3.0,-3.0,12.0,21.29,318.0,-2.0,
FG1606.ZCE,20160203,890.0,887.0,895.0,900.0,887.0,890.0,893.0,3.0,6.0,22.0,39.27,314.0,-4.0,
FG1606.ZCE,20160204,,893.0,,,,,901.0,,8.0,0.0,0.0,314.0,0.0,
FG1606.ZCE,20160205,904.0,901.0,904.0,904.0,904.0,904.0,904.0,3.0,3.0,4.0,7.23,316.0,2.0,
FG1606.ZCE,20160215,904.0,904.0,903.0,904.0,902.0,904.0,902.0,0.0,-2.0,14.0,25.27,316.0,0.0,
FG1606.ZCE,20160216,900.0,902.0,902.0,905.0,900.0,900.0,901.0,-2.0,-1.0,20.0,36.06,314.0,-2.0,
FG1606.ZCE,20160217,915.0,901.0,897.0,915.0,897.0,915.0,906.0,14.0,5.0,98.0,177.55,314.0,0.0,
FG1606.ZCE,20160218,917.0,906.0,914.0,919.0,910.0,917.0,916.0,11.0,10.0,98.0,179.52,298.0,-16.0,
FG1606.ZCE,20160219,919.0,916.0,916.0,924.0,914.0,919.0,920.0,3.0,4.0,82.0,150.89,260.0,-38.0,
FG1606.ZCE,20160222,928.0,920.0,925.0,939.0,925.0,928.0,931.0,8.0,11.0,36.0,67.06,248.0,-12.0,
FG1606.ZCE,20160223,924.0,931.0,932.0,932.0,920.0,924.0,926.0,-7.0,-5.0,36.0,66.69,250.0,2.0,
FG1606.ZCE,20160224,928.0,926.0,925.0,928.0,918.0,928.0,920.0,2.0,-6.0,148.0,272.24,254.0,4.0,
FG1606.ZCE,20160225,935.0,920.0,927.0,940.0,925.0,935.0,932.0,15.0,12.0,42.0,78.32,272.0,18.0,
FG1606.ZCE,20160226,939.0,932.0,934.0,940.0,927.0,939.0,933.0,7.0,1.0,134.0,249.97,272.0,0.0,
FG1606.ZCE,20160229,931.0,933.0,934.0,937.0,928.0,931.0,933.0,-2.0,0.0,72.0,134.38,274.0,2.0,
FG1606.ZCE,20160301,947.0,933.0,938.0,947.0,936.0,947.0,939.0,14.0,6.0,14.0,26.3,272.0,-2.0,
FG1606.ZCE,20160302,943.0,939.0,941.0,943.0,941.0,943.0,942.0,4.0,3.0,40.0,75.36,272.0,0.0,
FG1606.ZCE,20160303,941.0,942.0,945.0,950.0,941.0,941.0,946.0,-1.0,4.0,82.0,155.08,310.0,38.0,
FG1606.ZCE,20160304,950.0,946.0,936.0,950.0,936.0,950.0,946.0,4.0,0.0,116.0,219.49,286.0,-24.0,
FG1606.ZCE,20160307,984.0,946.0,953.0,984.0,953.0,984.0,977.0,38.0,31.0,152.0,296.88,278.0,-8.0,
FG1606.ZCE,20160308,998.0,977.0,986.0,1017.0,968.0,998.0,1002.0,21.0,25.0,200.0,400.97,288.0,10.0,
FG1606.ZCE,20160309,996.0,1002.0,988.0,1003.0,979.0,996.0,995.0,-6.0,-7.0,70.0,139.29,288.0,0.0,
FG1606.ZCE,20160310,987.0,995.0,1006.0,1006.0,983.0,987.0,997.0,-8.0,2.0,66.0,131.6,280.0,-8.0,
FG1606.ZCE,20160311,983.0,997.0,984.0,988.0,965.0,983.0,984.0,-14.0,-13.0,42.0,82.68,286.0,6.0,
FG1606.ZCE,20160314,983.0,984.0,981.0,1002.0,981.0,983.0,990.0,-1.0,6.0,24.0,47.51,290.0,4.0,
FG1606.ZCE,20160315,977.0,990.0,975.0,978.0,975.0,977.0,977.0,-13.0,-13.0,14.0,27.36,290.0,0.0,
FG1606.ZCE,20160316,974.0,977.0,974.0,974.0,974.0,974.0,974.0,-3.0,-3.0,8.0,15.58,290.0,0.0,
FG1606.ZCE,20160317,972.0,974.0,977.0,977.0,971.0,972.0,974.0,-2.0,0.0,20.0,38.94,294.0,4.0,
FG1606.ZCE,20160318,997.0,974.0,981.0,1009.0,978.0,997.0,992.0,23.0,18.0,84.0,166.72,276.0,-18.0,
FG1606.ZCE,20160321,983.0,992.0,992.0,994.0,981.0,983.0,986.0,-9.0,-6.0,38.0,74.93,276.0,0.0,
FG1606.ZCE,20160322,975.0,986.0,983.0,985.0,975.0,975.0,982.0,-11.0,-4.0,18.0,35.35,276.0,0.0,
FG1606.ZCE,20160323,983.0,982.0,995.0,997.0,980.0,983.0,988.0,1.0,6.0,28.0,55.31,266.0,-10.0,
FG1606.ZCE,20160324,961.0,988.0,982.0,982.0,961.0,961.0,975.0,-27.0,-13.0,50.0,97.53,240.0,-26.0,
FG1606.ZCE,20160325,959.0,975.0,957.0,965.0,957.0,959.0,961.0,-16.0,-14.0,8.0,15.38,240.0,0.0,
FG1606.ZCE,20160328,958.0,961.0,959.0,959.0,958.0,958.0,959.0,-3.0,-2.0,4.0,7.67,240.0,0.0,
FG1606.ZCE,20160329,,959.0,,,,,959.0,,0.0,0.0,0.0,240.0,0.0,
FG1606.ZCE,20160330,965.0,959.0,959.0,965.0,959.0,965.0,962.0,6.0,3.0,8.0,15.39,240.0,0.0,
FG1606.ZCE,20160331,965.0,962.0,964.0,972.0,963.0,965.0,967.0,3.0,5.0,14.0,27.08,236.0,-4.0,
FG1606.ZCE,20160401,,967.0,,,,,968.0,,1.0,0.0,0.0,236.0,0.0,
FG1606.ZCE,20160405,961.0,968.0,966.0,969.0,958.0,961.0,963.0,-7.0,-5.0,44.0,84.7,240.0,4.0,
FG1606.ZCE,20160406,970.0,963.0,961.0,974.0,961.0,970.0,968.0,7.0,5.0,32.0,61.97,258.0,18.0,
FG1606.ZCE,20160407,973.0,968.0,973.0,1004.0,962.0,973.0,982.0,5.0,14.0,208.0,408.54,308.0,50.0,
FG1606.ZCE,20160408,970.0,982.0,971.0,974.0,970.0,970.0,972.0,-12.0,-10.0,12.0,23.32,302.0,-6.0,
FG1606.ZCE,20160411,970.0,972.0,974.0,983.0,968.0,970.0,974.0,-2.0,2.0,38.0,74.0,322.0,20.0,
FG1606.ZCE,20160412,998.0,974.0,973.0,998.0,970.0,998.0,988.0,24.0,14.0,276.0,545.19,540.0,218.0,
FG1606.ZCE,20160413,995.0,988.0,991.0,1010.0,991.0,995.0,999.0,7.0,11.0,42.0,83.91,540.0,0.0,
FG1606.ZCE,20160414,985.0,999.0,993.0,993.0,985.0,985.0,991.0,-14.0,-8.0,18.0,35.66,542.0,2.0,
FG1606.ZCE,20160415,985.0,991.0,1000.0,1018.0,985.0,985.0,1002.0,-6.0,11.0,234.0,469.17,670.0,128.0,
FG1606.ZCE,20160418,998.0,1002.0,995.0,1002.0,990.0,998.0,998.0,-4.0,-4.0,68.0,135.67,676.0,6.0,
FG1606.ZCE,20160419,1010.0,998.0,988.0,1010.0,985.0,1010.0,993.0,12.0,-5.0,24.0,47.66,690.0,14.0,
FG1606.ZCE,20160420,1010.0,993.0,1000.0,1010.0,1000.0,1010.0,1008.0,17.0,15.0,402.0,810.35,960.0,270.0,
FG1606.ZCE,20160421,1040.0,1008.0,1033.0,1049.0,1008.0,1040.0,1023.0,32.0,15.0,554.0,1133.79,1148.0,188.0,
FG1606.ZCE,20160422,992.0,1023.0,1030.0,1030.0,992.0,992.0,1009.0,-31.0,-14.0,578.0,1166.24,1648.0,500.0,
FG1606.ZCE,20160425,1005.0,1009.0,1012.0,1012.0,1001.0,1005.0,1008.0,-4.0,-1.0,64.0,128.98,1662.0,14.0,
FG1606.ZCE,20160426,1002.0,1008.0,1012.0,1023.0,1002.0,1002.0,1005.0,-6.0,-3.0,110.0,221.16,1586.0,-76.0,
FG1606.ZCE,20160427,991.0,1005.0,1004.0,1004.0,990.0,991.0,994.0,-14.0,-11.0,656.0,1303.93,976.0,-610.0,
FG1606.ZCE,20160428,986.0,994.0,994.0,1000.0,986.0,986.0,993.0,-8.0,-1.0,230.0,456.57,860.0,-116.0,
FG1606.ZCE,20160429,995.0,993.0,1002.0,1002.0,995.0,995.0,999.0,2.0,6.0,4.0,7.99,860.0,0.0,
FG1606.ZCE,20160503,969.0,999.0,967.0,969.0,949.0,969.0,965.0,-30.0,-34.0,218.0,420.56,668.0,-192.0,
FG1606.ZCE,20160504,955.0,965.0,950.0,982.0,950.0,955.0,958.0,-10.0,-7.0,72.0,137.97,642.0,-26.0,
FG1606.ZCE,20160505,955.0,958.0,968.0,968.0,955.0,955.0,964.0,-3.0,6.0,102.0,196.69,626.0,-16.0,
FG1606.ZCE,20160506,952.0,964.0,970.0,970.0,943.0,952.0,949.0,-12.0,-15.0,522.0,990.87,624.0,-2.0,
FG1606.ZCE,20160509,960.0,949.0,940.0,961.0,940.0,960.0,960.0,11.0,11.0,128.0,245.66,506.0,-118.0,
FG1606.ZCE,20160510,959.0,960.0,976.0,976.0,959.0,959.0,968.0,-1.0,8.0,4.0,7.74,506.0,0.0,
FG1606.ZCE,20160511,,968.0,,,,,971.0,,3.0,0.0,0.0,506.0,0.0,
FG1606.ZCE,20160512,973.0,971.0,998.0,999.0,973.0,973.0,994.0,2.0,23.0,32.0,63.61,506.0,0.0,
FG1606.ZCE,20160513,967.0,994.0,998.0,998.0,967.0,967.0,985.0,-27.0,-9.0,20.0,39.39,506.0,0.0,
FG1606.ZCE,20160516,976.0,985.0,949.0,997.0,949.0,976.0,986.0,-9.0,1.0,18.0,35.49,506.0,0.0,
FG1606.ZCE,20160517,996.0,986.0,986.0,1000.0,973.0,996.0,994.0,10.0,8.0,22.0,43.73,506.0,0.0,
FG1606.ZCE,20160518,1005.0,994.0,995.0,1015.0,991.0,1005.0,1004.0,11.0,10.0,238.0,477.98,506.0,0.0,
FG1606.ZCE,20160519,976.0,1004.0,976.0,976.0,976.0,976.0,976.0,-28.0,-28.0,2.0,3.9,506.0,0.0,
FG1606.ZCE,20160520,981.0,976.0,973.0,999.0,973.0,981.0,982.0,5.0,6.0,102.0,200.4,508.0,2.0,
FG1606.ZCE,20160523,996.0,982.0,973.0,996.0,973.0,996.0,987.0,14.0,5.0,252.0,497.57,282.0,-226.0,
FG1606.ZCE,20160524,998.0,987.0,973.0,998.0,973.0,998.0,987.0,11.0,0.0,14.0,27.64,280.0,-2.0,
FG1606.ZCE,20160525,992.0,987.0,989.0,999.0,982.0,992.0,992.0,5.0,5.0,26.0,51.6,266.0,-14.0,
FG1606.ZCE,20160526,,992.0,,,,,992.0,,0.0,0.0,0.0,266.0,0.0,
FG1606.ZCE,20160527,1020.0,992.0,1020.0,1020.0,1020.0,1020.0,1020.0,28.0,28.0,2.0,4.08,266.0,0.0,
FG1606.ZCE,20160530,1020.0,1020.0,1000.0,1020.0,1000.0,1020.0,1014.0,0.0,-6.0,24.0,48.66,276.0,10.0,
FG1606.ZCE,20160531,1055.0,1014.0,1042.0,1055.0,1042.0,1055.0,1045.0,41.0,31.0,60.0,125.38,266.0,-10.0,
FG1606.ZCE,20160601,1030.0,1045.0,1060.0,1060.0,1030.0,1030.0,1049.0,-15.0,4.0,14.0,29.36,268.0,2.0,
FG1606.ZCE,20160602,1008.0,1049.0,1030.0,1041.0,1008.0,1008.0,1027.0,-41.0,-22.0,50.0,102.68,300.0,32.0,
FG1606.ZCE,20160603,1000.0,1027.0,1000.0,1000.0,1000.0,1000.0,1000.0,-27.0,-27.0,2.0,4.0,302.0,2.0,
FG1606.ZCE,20160606,,1000.0,,,,,1000.0,,0.0,0.0,0.0,302.0,0.0,
FG1606.ZCE,20160607,,1000.0,,,,,1000.0,,0.0,0.0,0.0,302.0,0.0,
FG1606.ZCE,20160608,987.0,1000.0,987.0,987.0,987.0,987.0,987.0,-13.0,-13.0,2.0,3.95,304.0,2.0,
FG1606.ZCE,20160613,,987.0,,,,,987.0,,0.0,0.0,0.0,304.0,0.0,
FG1606.ZCE,20160614,,987.0,,,,,987.0,,0.0,0.0,0.0,304.0,0.0,
FG1606.ZCE,20160615,,987.0,,,,,987.0,,0.0,0.0,0.0,304.0,0.0,
FG1606.ZCE,20160616,951.0,987.0,951.0,951.0,951.0,951.0,951.0,-36.0,-36.0,4.0,7.61,0.0,-304.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1606.ZCE 20150615 929.0 929.0 0.0 0.0 0.0 0.0 0.0
3 FG1606.ZCE 20150616 929.0 929.0 0.0 0.0 0.0 0.0 0.0
4 FG1606.ZCE 20150617 952.0 929.0 892.0 970.0 858.0 952.0 918.0 23.0 -11.0 8.0 14.69 0.0 0.0
5 FG1606.ZCE 20150618 918.0 918.0 0.0 0.0 0.0 0.0 0.0
6 FG1606.ZCE 20150619 918.0 916.0 -2.0 0.0 0.0 0.0 0.0
7 FG1606.ZCE 20150623 916.0 916.0 0.0 0.0 0.0 0.0 0.0
8 FG1606.ZCE 20150624 917.0 916.0 944.0 944.0 900.0 917.0 923.0 1.0 7.0 16.0 29.54 2.0 2.0
9 FG1606.ZCE 20150625 923.0 923.0 0.0 0.0 0.0 2.0 0.0
10 FG1606.ZCE 20150626 905.0 923.0 929.0 929.0 905.0 905.0 917.0 -18.0 -6.0 4.0 7.34 0.0 -2.0
11 FG1606.ZCE 20150629 917.0 917.0 0.0 0.0 0.0 0.0 0.0
12 FG1606.ZCE 20150630 917.0 917.0 0.0 0.0 0.0 0.0 0.0
13 FG1606.ZCE 20150701 917.0 917.0 0.0 0.0 0.0 0.0 0.0
14 FG1606.ZCE 20150702 917.0 917.0 0.0 0.0 0.0 0.0 0.0
15 FG1606.ZCE 20150703 917.0 917.0 0.0 0.0 0.0 0.0 0.0
16 FG1606.ZCE 20150706 917.0 917.0 0.0 0.0 0.0 0.0 0.0
17 FG1606.ZCE 20150707 917.0 906.0 -11.0 0.0 0.0 0.0 0.0
18 FG1606.ZCE 20150708 906.0 876.0 -30.0 0.0 0.0 0.0 0.0
19 FG1606.ZCE 20150709 876.0 882.0 6.0 0.0 0.0 0.0 0.0
20 FG1606.ZCE 20150710 914.0 882.0 914.0 914.0 914.0 914.0 914.0 32.0 32.0 2.0 3.66 2.0 2.0
21 FG1606.ZCE 20150713 881.0 914.0 882.0 902.0 881.0 881.0 888.0 -33.0 -26.0 6.0 10.66 0.0 -2.0
22 FG1606.ZCE 20150714 888.0 889.0 1.0 0.0 0.0 0.0 0.0
23 FG1606.ZCE 20150715 889.0 889.0 0.0 0.0 0.0 0.0 0.0
24 FG1606.ZCE 20150716 889.0 889.0 0.0 0.0 0.0 0.0 0.0
25 FG1606.ZCE 20150717 882.0 889.0 858.0 887.0 858.0 882.0 872.0 -7.0 -17.0 8.0 13.95 2.0 2.0
26 FG1606.ZCE 20150720 895.0 872.0 895.0 895.0 895.0 895.0 895.0 23.0 23.0 2.0 3.58 2.0 0.0
27 FG1606.ZCE 20150721 895.0 888.0 -7.0 0.0 0.0 2.0 0.0
28 FG1606.ZCE 20150722 888.0 888.0 0.0 0.0 0.0 2.0 0.0
29 FG1606.ZCE 20150723 888.0 888.0 0.0 0.0 0.0 2.0 0.0
30 FG1606.ZCE 20150724 855.0 888.0 888.0 888.0 853.0 855.0 866.0 -33.0 -22.0 16.0 27.72 2.0 0.0
31 FG1606.ZCE 20150727 866.0 866.0 0.0 0.0 0.0 2.0 0.0
32 FG1606.ZCE 20150728 866.0 866.0 0.0 0.0 0.0 2.0 0.0
33 FG1606.ZCE 20150729 866.0 866.0 0.0 0.0 0.0 2.0 0.0
34 FG1606.ZCE 20150730 866.0 866.0 0.0 0.0 0.0 2.0 0.0
35 FG1606.ZCE 20150731 863.0 866.0 855.0 879.0 855.0 863.0 864.0 -3.0 -2.0 14.0 24.2 2.0 0.0
36 FG1606.ZCE 20150803 864.0 864.0 0.0 0.0 0.0 2.0 0.0
37 FG1606.ZCE 20150804 864.0 864.0 0.0 0.0 0.0 2.0 0.0
38 FG1606.ZCE 20150805 864.0 864.0 858.0 886.0 858.0 864.0 869.0 0.0 5.0 6.0 10.43 2.0 0.0
39 FG1606.ZCE 20150806 878.0 869.0 853.0 878.0 853.0 878.0 865.0 9.0 -4.0 12.0 20.75 2.0 0.0
40 FG1606.ZCE 20150807 865.0 865.0 0.0 0.0 0.0 2.0 0.0
41 FG1606.ZCE 20150810 890.0 865.0 898.0 898.0 890.0 890.0 894.0 25.0 29.0 8.0 14.3 4.0 2.0
42 FG1606.ZCE 20150811 894.0 894.0 0.0 0.0 0.0 4.0 0.0
43 FG1606.ZCE 20150812 894.0 894.0 0.0 0.0 0.0 4.0 0.0
44 FG1606.ZCE 20150813 894.0 894.0 0.0 0.0 0.0 4.0 0.0
45 FG1606.ZCE 20150814 894.0 894.0 0.0 0.0 0.0 4.0 0.0
46 FG1606.ZCE 20150817 894.0 894.0 0.0 0.0 0.0 4.0 0.0
47 FG1606.ZCE 20150818 889.0 894.0 880.0 889.0 880.0 889.0 885.0 -5.0 -9.0 4.0 7.08 4.0 0.0
48 FG1606.ZCE 20150819 885.0 885.0 0.0 0.0 0.0 4.0 0.0
49 FG1606.ZCE 20150820 885.0 885.0 0.0 0.0 0.0 4.0 0.0
50 FG1606.ZCE 20150821 885.0 885.0 0.0 0.0 0.0 4.0 0.0
51 FG1606.ZCE 20150824 885.0 862.0 -23.0 0.0 0.0 4.0 0.0
52 FG1606.ZCE 20150825 862.0 862.0 0.0 0.0 0.0 4.0 0.0
53 FG1606.ZCE 20150826 848.0 862.0 848.0 848.0 848.0 848.0 848.0 -14.0 -14.0 2.0 3.39 2.0 -2.0
54 FG1606.ZCE 20150827 850.0 848.0 872.0 872.0 846.0 850.0 856.0 2.0 8.0 6.0 10.27 4.0 2.0
55 FG1606.ZCE 20150828 856.0 856.0 0.0 0.0 0.0 4.0 0.0
56 FG1606.ZCE 20150831 856.0 855.0 -1.0 0.0 0.0 4.0 0.0
57 FG1606.ZCE 20150901 849.0 855.0 849.0 849.0 849.0 849.0 849.0 -6.0 -6.0 2.0 3.4 4.0 0.0
58 FG1606.ZCE 20150902 858.0 849.0 850.0 863.0 832.0 858.0 847.0 9.0 -2.0 20.0 33.87 6.0 2.0
59 FG1606.ZCE 20150907 847.0 843.0 -4.0 0.0 0.0 6.0 0.0
60 FG1606.ZCE 20150908 844.0 843.0 822.0 844.0 822.0 844.0 833.0 1.0 -10.0 4.0 6.66 6.0 0.0
61 FG1606.ZCE 20150909 833.0 838.0 5.0 0.0 0.0 6.0 0.0
62 FG1606.ZCE 20150910 842.0 838.0 842.0 842.0 842.0 842.0 842.0 4.0 4.0 2.0 3.37 8.0 2.0
63 FG1606.ZCE 20150911 858.0 842.0 858.0 858.0 858.0 858.0 858.0 16.0 16.0 2.0 3.43 8.0 0.0
64 FG1606.ZCE 20150914 865.0 858.0 857.0 866.0 857.0 865.0 861.0 7.0 3.0 8.0 13.78 12.0 4.0
65 FG1606.ZCE 20150915 861.0 861.0 0.0 0.0 0.0 12.0 0.0
66 FG1606.ZCE 20150916 861.0 861.0 0.0 0.0 0.0 12.0 0.0
67 FG1606.ZCE 20150917 861.0 861.0 0.0 0.0 0.0 12.0 0.0
68 FG1606.ZCE 20150918 838.0 861.0 838.0 838.0 838.0 838.0 838.0 -23.0 -23.0 2.0 3.35 12.0 0.0
69 FG1606.ZCE 20150921 832.0 838.0 832.0 832.0 832.0 832.0 832.0 -6.0 -6.0 2.0 3.33 10.0 -2.0
70 FG1606.ZCE 20150922 832.0 833.0 1.0 0.0 0.0 10.0 0.0
71 FG1606.ZCE 20150923 833.0 833.0 859.0 859.0 832.0 833.0 845.0 0.0 12.0 8.0 13.52 12.0 2.0
72 FG1606.ZCE 20150924 834.0 845.0 834.0 834.0 834.0 834.0 834.0 -11.0 -11.0 2.0 3.34 14.0 2.0
73 FG1606.ZCE 20150925 833.0 834.0 835.0 837.0 822.0 833.0 830.0 -1.0 -4.0 96.0 159.26 80.0 66.0
74 FG1606.ZCE 20150928 831.0 830.0 830.0 843.0 828.0 831.0 831.0 1.0 1.0 48.0 79.78 70.0 -10.0
75 FG1606.ZCE 20150929 844.0 831.0 850.0 850.0 834.0 844.0 842.0 13.0 11.0 18.0 30.32 70.0 0.0
76 FG1606.ZCE 20150930 821.0 842.0 821.0 821.0 821.0 821.0 821.0 -21.0 -21.0 2.0 3.28 68.0 -2.0
77 FG1606.ZCE 20151008 819.0 821.0 819.0 819.0 819.0 819.0 819.0 -2.0 -2.0 2.0 3.28 68.0 0.0
78 FG1606.ZCE 20151009 846.0 819.0 831.0 852.0 831.0 846.0 842.0 27.0 23.0 48.0 80.82 90.0 22.0
79 FG1606.ZCE 20151012 842.0 842.0 0.0 0.0 0.0 90.0 0.0
80 FG1606.ZCE 20151013 840.0 842.0 840.0 840.0 840.0 840.0 840.0 -2.0 -2.0 6.0 10.08 90.0 0.0
81 FG1606.ZCE 20151014 834.0 840.0 834.0 834.0 834.0 834.0 834.0 -6.0 -6.0 4.0 6.67 86.0 -4.0
82 FG1606.ZCE 20151015 843.0 834.0 843.0 843.0 843.0 843.0 843.0 9.0 9.0 2.0 3.37 88.0 2.0
83 FG1606.ZCE 20151016 841.0 843.0 844.0 846.0 832.0 841.0 839.0 -2.0 -4.0 84.0 140.9 146.0 58.0
84 FG1606.ZCE 20151019 853.0 839.0 847.0 856.0 842.0 853.0 851.0 14.0 12.0 204.0 347.3 302.0 156.0
85 FG1606.ZCE 20151020 850.0 851.0 850.0 854.0 850.0 850.0 852.0 -1.0 1.0 36.0 61.34 282.0 -20.0
86 FG1606.ZCE 20151021 864.0 852.0 853.0 867.0 849.0 864.0 859.0 12.0 7.0 116.0 199.23 260.0 -22.0
87 FG1606.ZCE 20151022 863.0 859.0 867.0 874.0 859.0 863.0 864.0 4.0 5.0 72.0 124.38 280.0 20.0
88 FG1606.ZCE 20151023 868.0 864.0 861.0 868.0 861.0 868.0 865.0 4.0 1.0 20.0 34.61 280.0 0.0
89 FG1606.ZCE 20151026 862.0 865.0 861.0 865.0 860.0 862.0 863.0 -3.0 -2.0 70.0 120.78 298.0 18.0
90 FG1606.ZCE 20151027 859.0 863.0 859.0 859.0 859.0 859.0 859.0 -4.0 -4.0 2.0 3.44 298.0 0.0
91 FG1606.ZCE 20151028 861.0 859.0 878.0 878.0 861.0 861.0 875.0 2.0 16.0 52.0 91.03 298.0 0.0
92 FG1606.ZCE 20151029 861.0 875.0 861.0 863.0 859.0 861.0 861.0 -14.0 -14.0 36.0 61.97 298.0 0.0
93 FG1606.ZCE 20151030 858.0 861.0 858.0 858.0 858.0 858.0 858.0 -3.0 -3.0 2.0 3.43 296.0 -2.0
94 FG1606.ZCE 20151102 877.0 858.0 873.0 877.0 860.0 877.0 867.0 19.0 9.0 76.0 131.82 290.0 -6.0
95 FG1606.ZCE 20151103 869.0 867.0 866.0 873.0 866.0 869.0 869.0 2.0 2.0 20.0 34.76 290.0 0.0
96 FG1606.ZCE 20151104 870.0 869.0 880.0 886.0 870.0 870.0 881.0 1.0 12.0 80.0 140.92 252.0 -38.0
97 FG1606.ZCE 20151105 861.0 881.0 880.0 880.0 860.0 861.0 867.0 -20.0 -14.0 32.0 55.46 246.0 -6.0
98 FG1606.ZCE 20151106 866.0 867.0 862.0 868.0 859.0 866.0 863.0 -1.0 -4.0 60.0 103.55 240.0 -6.0
99 FG1606.ZCE 20151109 869.0 863.0 865.0 869.0 864.0 869.0 865.0 6.0 2.0 12.0 20.76 240.0 0.0
100 FG1606.ZCE 20151110 857.0 865.0 857.0 857.0 857.0 857.0 857.0 -8.0 -8.0 20.0 34.28 246.0 6.0
101 FG1606.ZCE 20151111 861.0 857.0 862.0 862.0 861.0 861.0 861.0 4.0 4.0 8.0 13.78 246.0 0.0
102 FG1606.ZCE 20151112 855.0 861.0 853.0 856.0 847.0 855.0 851.0 -6.0 -10.0 40.0 68.1 244.0 -2.0
103 FG1606.ZCE 20151113 844.0 851.0 867.0 867.0 840.0 844.0 848.0 -7.0 -3.0 52.0 88.21 250.0 6.0
104 FG1606.ZCE 20151116 840.0 848.0 834.0 846.0 834.0 840.0 842.0 -8.0 -6.0 18.0 30.33 250.0 0.0
105 FG1606.ZCE 20151117 837.0 842.0 840.0 845.0 836.0 837.0 840.0 -5.0 -2.0 40.0 67.18 244.0 -6.0
106 FG1606.ZCE 20151118 840.0 840.0 0.0 0.0 0.0 244.0 0.0
107 FG1606.ZCE 20151119 824.0 840.0 834.0 834.0 817.0 824.0 825.0 -16.0 -15.0 76.0 125.44 244.0 0.0
108 FG1606.ZCE 20151120 816.0 825.0 825.0 825.0 816.0 816.0 821.0 -9.0 -4.0 10.0 16.42 244.0 0.0
109 FG1606.ZCE 20151123 814.0 821.0 827.0 827.0 812.0 814.0 819.0 -7.0 -2.0 56.0 91.73 248.0 4.0
110 FG1606.ZCE 20151124 830.0 819.0 818.0 830.0 794.0 830.0 817.0 11.0 -2.0 118.0 192.9 230.0 -18.0
111 FG1606.ZCE 20151125 846.0 817.0 826.0 846.0 821.0 846.0 834.0 29.0 17.0 36.0 60.02 234.0 4.0
112 FG1606.ZCE 20151126 841.0 834.0 847.0 858.0 835.0 841.0 845.0 7.0 11.0 104.0 175.74 234.0 0.0
113 FG1606.ZCE 20151127 840.0 845.0 842.0 842.0 834.0 840.0 839.0 -5.0 -6.0 8.0 13.42 234.0 0.0
114 FG1606.ZCE 20151130 833.0 839.0 835.0 837.0 830.0 833.0 832.0 -6.0 -7.0 24.0 39.95 234.0 0.0
115 FG1606.ZCE 20151201 846.0 832.0 822.0 846.0 822.0 846.0 841.0 14.0 9.0 24.0 40.37 232.0 -2.0
116 FG1606.ZCE 20151202 856.0 841.0 855.0 860.0 852.0 856.0 855.0 15.0 14.0 18.0 30.79 234.0 2.0
117 FG1606.ZCE 20151203 860.0 855.0 853.0 860.0 851.0 860.0 854.0 5.0 -1.0 16.0 27.31 234.0 0.0
118 FG1606.ZCE 20151204 842.0 854.0 845.0 845.0 842.0 842.0 844.0 -12.0 -10.0 8.0 13.51 232.0 -2.0
119 FG1606.ZCE 20151207 853.0 844.0 841.0 853.0 839.0 853.0 844.0 9.0 0.0 20.0 33.75 218.0 -14.0
120 FG1606.ZCE 20151208 846.0 844.0 846.0 846.0 846.0 846.0 846.0 2.0 2.0 2.0 3.38 216.0 -2.0
121 FG1606.ZCE 20151209 849.0 846.0 849.0 852.0 839.0 849.0 845.0 3.0 -1.0 68.0 114.89 218.0 2.0
122 FG1606.ZCE 20151210 845.0 845.0 846.0 846.0 842.0 845.0 844.0 0.0 -1.0 30.0 50.64 218.0 0.0
123 FG1606.ZCE 20151211 850.0 844.0 845.0 850.0 845.0 850.0 847.0 6.0 3.0 10.0 16.94 218.0 0.0
124 FG1606.ZCE 20151214 851.0 847.0 852.0 852.0 851.0 851.0 852.0 4.0 5.0 8.0 13.62 216.0 -2.0
125 FG1606.ZCE 20151215 856.0 852.0 851.0 863.0 851.0 856.0 856.0 4.0 4.0 26.0 44.51 214.0 -2.0
126 FG1606.ZCE 20151216 850.0 856.0 844.0 852.0 843.0 850.0 846.0 -6.0 -10.0 48.0 81.24 220.0 6.0
127 FG1606.ZCE 20151217 854.0 846.0 853.0 854.0 853.0 854.0 854.0 8.0 8.0 6.0 10.24 224.0 4.0
128 FG1606.ZCE 20151218 858.0 854.0 844.0 858.0 844.0 858.0 852.0 4.0 -2.0 14.0 23.85 222.0 -2.0
129 FG1606.ZCE 20151221 865.0 852.0 854.0 865.0 853.0 865.0 858.0 13.0 6.0 10.0 17.16 222.0 0.0
130 FG1606.ZCE 20151222 873.0 858.0 863.0 876.0 863.0 873.0 871.0 15.0 13.0 70.0 121.9 262.0 40.0
131 FG1606.ZCE 20151223 873.0 871.0 869.0 876.0 865.0 873.0 872.0 2.0 1.0 66.0 115.07 294.0 32.0
132 FG1606.ZCE 20151224 874.0 872.0 872.0 876.0 868.0 874.0 874.0 2.0 2.0 158.0 276.05 412.0 118.0
133 FG1606.ZCE 20151225 870.0 874.0 880.0 880.0 869.0 870.0 872.0 -4.0 -2.0 44.0 76.76 412.0 0.0
134 FG1606.ZCE 20151228 860.0 872.0 867.0 868.0 860.0 860.0 866.0 -12.0 -6.0 46.0 79.66 412.0 0.0
135 FG1606.ZCE 20151229 869.0 866.0 860.0 872.0 860.0 869.0 865.0 3.0 -1.0 22.0 38.06 412.0 0.0
136 FG1606.ZCE 20151230 872.0 865.0 875.0 876.0 869.0 872.0 873.0 7.0 8.0 20.0 34.92 412.0 0.0
137 FG1606.ZCE 20151231 869.0 873.0 870.0 875.0 869.0 869.0 871.0 -4.0 -2.0 8.0 13.94 412.0 0.0
138 FG1606.ZCE 20160104 867.0 871.0 876.0 876.0 863.0 867.0 867.0 -4.0 -4.0 32.0 55.47 414.0 2.0
139 FG1606.ZCE 20160105 869.0 867.0 867.0 870.0 865.0 869.0 868.0 2.0 1.0 12.0 20.82 414.0 0.0
140 FG1606.ZCE 20160106 867.0 868.0 866.0 867.0 866.0 867.0 866.0 -1.0 -2.0 10.0 17.33 414.0 0.0
141 FG1606.ZCE 20160107 869.0 866.0 868.0 870.0 865.0 869.0 869.0 3.0 3.0 18.0 31.27 402.0 -12.0
142 FG1606.ZCE 20160108 868.0 869.0 868.0 882.0 868.0 868.0 876.0 -1.0 7.0 350.0 613.0 308.0 -94.0
143 FG1606.ZCE 20160111 866.0 876.0 868.0 875.0 866.0 866.0 872.0 -10.0 -4.0 30.0 52.3 306.0 -2.0
144 FG1606.ZCE 20160112 861.0 872.0 865.0 865.0 861.0 861.0 863.0 -11.0 -9.0 12.0 20.72 306.0 0.0
145 FG1606.ZCE 20160113 868.0 863.0 865.0 868.0 865.0 868.0 867.0 5.0 4.0 4.0 6.93 306.0 0.0
146 FG1606.ZCE 20160114 866.0 867.0 859.0 867.0 858.0 866.0 863.0 -1.0 -4.0 8.0 13.8 302.0 -4.0
147 FG1606.ZCE 20160115 874.0 863.0 874.0 874.0 874.0 874.0 874.0 11.0 11.0 2.0 3.5 300.0 -2.0
148 FG1606.ZCE 20160118 881.0 874.0 875.0 888.0 871.0 881.0 880.0 7.0 6.0 20.0 35.21 302.0 2.0
149 FG1606.ZCE 20160119 888.0 880.0 871.0 891.0 871.0 888.0 883.0 8.0 3.0 170.0 300.23 320.0 18.0
150 FG1606.ZCE 20160120 886.0 883.0 897.0 897.0 886.0 886.0 889.0 3.0 6.0 64.0 113.84 318.0 -2.0
151 FG1606.ZCE 20160121 889.0 889.0 0.0 0.0 0.0 318.0 0.0
152 FG1606.ZCE 20160122 905.0 889.0 886.0 905.0 886.0 905.0 900.0 16.0 11.0 44.0 79.17 338.0 20.0
153 FG1606.ZCE 20160125 892.0 900.0 882.0 899.0 882.0 892.0 891.0 -8.0 -9.0 68.0 121.18 340.0 2.0
154 FG1606.ZCE 20160126 891.0 891.0 0.0 0.0 0.0 340.0 0.0
155 FG1606.ZCE 20160127 902.0 891.0 900.0 902.0 900.0 902.0 901.0 11.0 10.0 32.0 57.67 324.0 -16.0
156 FG1606.ZCE 20160128 901.0 895.0 -6.0 0.0 0.0 324.0 0.0
157 FG1606.ZCE 20160129 890.0 895.0 893.0 893.0 886.0 890.0 890.0 -5.0 -5.0 22.0 39.18 324.0 0.0
158 FG1606.ZCE 20160201 887.0 890.0 893.0 893.0 887.0 887.0 890.0 -3.0 0.0 8.0 14.24 320.0 -4.0
159 FG1606.ZCE 20160202 887.0 890.0 886.0 890.0 886.0 887.0 887.0 -3.0 -3.0 12.0 21.29 318.0 -2.0
160 FG1606.ZCE 20160203 890.0 887.0 895.0 900.0 887.0 890.0 893.0 3.0 6.0 22.0 39.27 314.0 -4.0
161 FG1606.ZCE 20160204 893.0 901.0 8.0 0.0 0.0 314.0 0.0
162 FG1606.ZCE 20160205 904.0 901.0 904.0 904.0 904.0 904.0 904.0 3.0 3.0 4.0 7.23 316.0 2.0
163 FG1606.ZCE 20160215 904.0 904.0 903.0 904.0 902.0 904.0 902.0 0.0 -2.0 14.0 25.27 316.0 0.0
164 FG1606.ZCE 20160216 900.0 902.0 902.0 905.0 900.0 900.0 901.0 -2.0 -1.0 20.0 36.06 314.0 -2.0
165 FG1606.ZCE 20160217 915.0 901.0 897.0 915.0 897.0 915.0 906.0 14.0 5.0 98.0 177.55 314.0 0.0
166 FG1606.ZCE 20160218 917.0 906.0 914.0 919.0 910.0 917.0 916.0 11.0 10.0 98.0 179.52 298.0 -16.0
167 FG1606.ZCE 20160219 919.0 916.0 916.0 924.0 914.0 919.0 920.0 3.0 4.0 82.0 150.89 260.0 -38.0
168 FG1606.ZCE 20160222 928.0 920.0 925.0 939.0 925.0 928.0 931.0 8.0 11.0 36.0 67.06 248.0 -12.0
169 FG1606.ZCE 20160223 924.0 931.0 932.0 932.0 920.0 924.0 926.0 -7.0 -5.0 36.0 66.69 250.0 2.0
170 FG1606.ZCE 20160224 928.0 926.0 925.0 928.0 918.0 928.0 920.0 2.0 -6.0 148.0 272.24 254.0 4.0
171 FG1606.ZCE 20160225 935.0 920.0 927.0 940.0 925.0 935.0 932.0 15.0 12.0 42.0 78.32 272.0 18.0
172 FG1606.ZCE 20160226 939.0 932.0 934.0 940.0 927.0 939.0 933.0 7.0 1.0 134.0 249.97 272.0 0.0
173 FG1606.ZCE 20160229 931.0 933.0 934.0 937.0 928.0 931.0 933.0 -2.0 0.0 72.0 134.38 274.0 2.0
174 FG1606.ZCE 20160301 947.0 933.0 938.0 947.0 936.0 947.0 939.0 14.0 6.0 14.0 26.3 272.0 -2.0
175 FG1606.ZCE 20160302 943.0 939.0 941.0 943.0 941.0 943.0 942.0 4.0 3.0 40.0 75.36 272.0 0.0
176 FG1606.ZCE 20160303 941.0 942.0 945.0 950.0 941.0 941.0 946.0 -1.0 4.0 82.0 155.08 310.0 38.0
177 FG1606.ZCE 20160304 950.0 946.0 936.0 950.0 936.0 950.0 946.0 4.0 0.0 116.0 219.49 286.0 -24.0
178 FG1606.ZCE 20160307 984.0 946.0 953.0 984.0 953.0 984.0 977.0 38.0 31.0 152.0 296.88 278.0 -8.0
179 FG1606.ZCE 20160308 998.0 977.0 986.0 1017.0 968.0 998.0 1002.0 21.0 25.0 200.0 400.97 288.0 10.0
180 FG1606.ZCE 20160309 996.0 1002.0 988.0 1003.0 979.0 996.0 995.0 -6.0 -7.0 70.0 139.29 288.0 0.0
181 FG1606.ZCE 20160310 987.0 995.0 1006.0 1006.0 983.0 987.0 997.0 -8.0 2.0 66.0 131.6 280.0 -8.0
182 FG1606.ZCE 20160311 983.0 997.0 984.0 988.0 965.0 983.0 984.0 -14.0 -13.0 42.0 82.68 286.0 6.0
183 FG1606.ZCE 20160314 983.0 984.0 981.0 1002.0 981.0 983.0 990.0 -1.0 6.0 24.0 47.51 290.0 4.0
184 FG1606.ZCE 20160315 977.0 990.0 975.0 978.0 975.0 977.0 977.0 -13.0 -13.0 14.0 27.36 290.0 0.0
185 FG1606.ZCE 20160316 974.0 977.0 974.0 974.0 974.0 974.0 974.0 -3.0 -3.0 8.0 15.58 290.0 0.0
186 FG1606.ZCE 20160317 972.0 974.0 977.0 977.0 971.0 972.0 974.0 -2.0 0.0 20.0 38.94 294.0 4.0
187 FG1606.ZCE 20160318 997.0 974.0 981.0 1009.0 978.0 997.0 992.0 23.0 18.0 84.0 166.72 276.0 -18.0
188 FG1606.ZCE 20160321 983.0 992.0 992.0 994.0 981.0 983.0 986.0 -9.0 -6.0 38.0 74.93 276.0 0.0
189 FG1606.ZCE 20160322 975.0 986.0 983.0 985.0 975.0 975.0 982.0 -11.0 -4.0 18.0 35.35 276.0 0.0
190 FG1606.ZCE 20160323 983.0 982.0 995.0 997.0 980.0 983.0 988.0 1.0 6.0 28.0 55.31 266.0 -10.0
191 FG1606.ZCE 20160324 961.0 988.0 982.0 982.0 961.0 961.0 975.0 -27.0 -13.0 50.0 97.53 240.0 -26.0
192 FG1606.ZCE 20160325 959.0 975.0 957.0 965.0 957.0 959.0 961.0 -16.0 -14.0 8.0 15.38 240.0 0.0
193 FG1606.ZCE 20160328 958.0 961.0 959.0 959.0 958.0 958.0 959.0 -3.0 -2.0 4.0 7.67 240.0 0.0
194 FG1606.ZCE 20160329 959.0 959.0 0.0 0.0 0.0 240.0 0.0
195 FG1606.ZCE 20160330 965.0 959.0 959.0 965.0 959.0 965.0 962.0 6.0 3.0 8.0 15.39 240.0 0.0
196 FG1606.ZCE 20160331 965.0 962.0 964.0 972.0 963.0 965.0 967.0 3.0 5.0 14.0 27.08 236.0 -4.0
197 FG1606.ZCE 20160401 967.0 968.0 1.0 0.0 0.0 236.0 0.0
198 FG1606.ZCE 20160405 961.0 968.0 966.0 969.0 958.0 961.0 963.0 -7.0 -5.0 44.0 84.7 240.0 4.0
199 FG1606.ZCE 20160406 970.0 963.0 961.0 974.0 961.0 970.0 968.0 7.0 5.0 32.0 61.97 258.0 18.0
200 FG1606.ZCE 20160407 973.0 968.0 973.0 1004.0 962.0 973.0 982.0 5.0 14.0 208.0 408.54 308.0 50.0
201 FG1606.ZCE 20160408 970.0 982.0 971.0 974.0 970.0 970.0 972.0 -12.0 -10.0 12.0 23.32 302.0 -6.0
202 FG1606.ZCE 20160411 970.0 972.0 974.0 983.0 968.0 970.0 974.0 -2.0 2.0 38.0 74.0 322.0 20.0
203 FG1606.ZCE 20160412 998.0 974.0 973.0 998.0 970.0 998.0 988.0 24.0 14.0 276.0 545.19 540.0 218.0
204 FG1606.ZCE 20160413 995.0 988.0 991.0 1010.0 991.0 995.0 999.0 7.0 11.0 42.0 83.91 540.0 0.0
205 FG1606.ZCE 20160414 985.0 999.0 993.0 993.0 985.0 985.0 991.0 -14.0 -8.0 18.0 35.66 542.0 2.0
206 FG1606.ZCE 20160415 985.0 991.0 1000.0 1018.0 985.0 985.0 1002.0 -6.0 11.0 234.0 469.17 670.0 128.0
207 FG1606.ZCE 20160418 998.0 1002.0 995.0 1002.0 990.0 998.0 998.0 -4.0 -4.0 68.0 135.67 676.0 6.0
208 FG1606.ZCE 20160419 1010.0 998.0 988.0 1010.0 985.0 1010.0 993.0 12.0 -5.0 24.0 47.66 690.0 14.0
209 FG1606.ZCE 20160420 1010.0 993.0 1000.0 1010.0 1000.0 1010.0 1008.0 17.0 15.0 402.0 810.35 960.0 270.0
210 FG1606.ZCE 20160421 1040.0 1008.0 1033.0 1049.0 1008.0 1040.0 1023.0 32.0 15.0 554.0 1133.79 1148.0 188.0
211 FG1606.ZCE 20160422 992.0 1023.0 1030.0 1030.0 992.0 992.0 1009.0 -31.0 -14.0 578.0 1166.24 1648.0 500.0
212 FG1606.ZCE 20160425 1005.0 1009.0 1012.0 1012.0 1001.0 1005.0 1008.0 -4.0 -1.0 64.0 128.98 1662.0 14.0
213 FG1606.ZCE 20160426 1002.0 1008.0 1012.0 1023.0 1002.0 1002.0 1005.0 -6.0 -3.0 110.0 221.16 1586.0 -76.0
214 FG1606.ZCE 20160427 991.0 1005.0 1004.0 1004.0 990.0 991.0 994.0 -14.0 -11.0 656.0 1303.93 976.0 -610.0
215 FG1606.ZCE 20160428 986.0 994.0 994.0 1000.0 986.0 986.0 993.0 -8.0 -1.0 230.0 456.57 860.0 -116.0
216 FG1606.ZCE 20160429 995.0 993.0 1002.0 1002.0 995.0 995.0 999.0 2.0 6.0 4.0 7.99 860.0 0.0
217 FG1606.ZCE 20160503 969.0 999.0 967.0 969.0 949.0 969.0 965.0 -30.0 -34.0 218.0 420.56 668.0 -192.0
218 FG1606.ZCE 20160504 955.0 965.0 950.0 982.0 950.0 955.0 958.0 -10.0 -7.0 72.0 137.97 642.0 -26.0
219 FG1606.ZCE 20160505 955.0 958.0 968.0 968.0 955.0 955.0 964.0 -3.0 6.0 102.0 196.69 626.0 -16.0
220 FG1606.ZCE 20160506 952.0 964.0 970.0 970.0 943.0 952.0 949.0 -12.0 -15.0 522.0 990.87 624.0 -2.0
221 FG1606.ZCE 20160509 960.0 949.0 940.0 961.0 940.0 960.0 960.0 11.0 11.0 128.0 245.66 506.0 -118.0
222 FG1606.ZCE 20160510 959.0 960.0 976.0 976.0 959.0 959.0 968.0 -1.0 8.0 4.0 7.74 506.0 0.0
223 FG1606.ZCE 20160511 968.0 971.0 3.0 0.0 0.0 506.0 0.0
224 FG1606.ZCE 20160512 973.0 971.0 998.0 999.0 973.0 973.0 994.0 2.0 23.0 32.0 63.61 506.0 0.0
225 FG1606.ZCE 20160513 967.0 994.0 998.0 998.0 967.0 967.0 985.0 -27.0 -9.0 20.0 39.39 506.0 0.0
226 FG1606.ZCE 20160516 976.0 985.0 949.0 997.0 949.0 976.0 986.0 -9.0 1.0 18.0 35.49 506.0 0.0
227 FG1606.ZCE 20160517 996.0 986.0 986.0 1000.0 973.0 996.0 994.0 10.0 8.0 22.0 43.73 506.0 0.0
228 FG1606.ZCE 20160518 1005.0 994.0 995.0 1015.0 991.0 1005.0 1004.0 11.0 10.0 238.0 477.98 506.0 0.0
229 FG1606.ZCE 20160519 976.0 1004.0 976.0 976.0 976.0 976.0 976.0 -28.0 -28.0 2.0 3.9 506.0 0.0
230 FG1606.ZCE 20160520 981.0 976.0 973.0 999.0 973.0 981.0 982.0 5.0 6.0 102.0 200.4 508.0 2.0
231 FG1606.ZCE 20160523 996.0 982.0 973.0 996.0 973.0 996.0 987.0 14.0 5.0 252.0 497.57 282.0 -226.0
232 FG1606.ZCE 20160524 998.0 987.0 973.0 998.0 973.0 998.0 987.0 11.0 0.0 14.0 27.64 280.0 -2.0
233 FG1606.ZCE 20160525 992.0 987.0 989.0 999.0 982.0 992.0 992.0 5.0 5.0 26.0 51.6 266.0 -14.0
234 FG1606.ZCE 20160526 992.0 992.0 0.0 0.0 0.0 266.0 0.0
235 FG1606.ZCE 20160527 1020.0 992.0 1020.0 1020.0 1020.0 1020.0 1020.0 28.0 28.0 2.0 4.08 266.0 0.0
236 FG1606.ZCE 20160530 1020.0 1020.0 1000.0 1020.0 1000.0 1020.0 1014.0 0.0 -6.0 24.0 48.66 276.0 10.0
237 FG1606.ZCE 20160531 1055.0 1014.0 1042.0 1055.0 1042.0 1055.0 1045.0 41.0 31.0 60.0 125.38 266.0 -10.0
238 FG1606.ZCE 20160601 1030.0 1045.0 1060.0 1060.0 1030.0 1030.0 1049.0 -15.0 4.0 14.0 29.36 268.0 2.0
239 FG1606.ZCE 20160602 1008.0 1049.0 1030.0 1041.0 1008.0 1008.0 1027.0 -41.0 -22.0 50.0 102.68 300.0 32.0
240 FG1606.ZCE 20160603 1000.0 1027.0 1000.0 1000.0 1000.0 1000.0 1000.0 -27.0 -27.0 2.0 4.0 302.0 2.0
241 FG1606.ZCE 20160606 1000.0 1000.0 0.0 0.0 0.0 302.0 0.0
242 FG1606.ZCE 20160607 1000.0 1000.0 0.0 0.0 0.0 302.0 0.0
243 FG1606.ZCE 20160608 987.0 1000.0 987.0 987.0 987.0 987.0 987.0 -13.0 -13.0 2.0 3.95 304.0 2.0
244 FG1606.ZCE 20160613 987.0 987.0 0.0 0.0 0.0 304.0 0.0
245 FG1606.ZCE 20160614 987.0 987.0 0.0 0.0 0.0 304.0 0.0
246 FG1606.ZCE 20160615 987.0 987.0 0.0 0.0 0.0 304.0 0.0
247 FG1606.ZCE 20160616 951.0 987.0 951.0 951.0 951.0 951.0 951.0 -36.0 -36.0 4.0 7.61 0.0 -304.0
data/FG/FG1607.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1607.ZCE,20150715,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150716,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150717,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150720,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150721,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150722,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150723,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150724,,889.0,,,,,883.0,,-6.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150727,,883.0,,,,,883.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150728,,883.0,,,,,895.0,,12.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150729,,895.0,,,,,891.0,,-4.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150730,,891.0,,,,,891.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150731,,891.0,,,,,889.0,,-2.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150803,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150804,,889.0,840.0,891.0,840.0,869.0,867.0,-20.0,-22.0,6.0,10.4,0.0,0.0,
FG1607.ZCE,20150805,869.0,867.0,,,,,867.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150806,,867.0,,,,,867.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150807,,867.0,,,,,868.0,,1.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150810,,868.0,901.0,901.0,875.0,875.0,888.0,7.0,20.0,4.0,7.1,0.0,0.0,
FG1607.ZCE,20150811,875.0,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150812,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150813,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150814,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150817,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150818,,888.0,,,,,879.0,,-9.0,0.0,0.0,0.0,0.0,
FG1607.ZCE,20150819,,879.0,858.0,894.0,858.0,877.0,879.0,-2.0,0.0,56.0,98.42,2.0,2.0,
FG1607.ZCE,20150820,877.0,879.0,,,,,879.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150821,,879.0,,,,,879.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150824,,879.0,,,,,856.0,,-23.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150825,,856.0,,,,,847.0,,-9.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150826,,847.0,,,,,847.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150827,,847.0,,,,,847.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150828,,847.0,,,,,862.0,,15.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150831,,862.0,837.0,837.0,837.0,837.0,837.0,-25.0,-25.0,2.0,3.35,2.0,0.0,
FG1607.ZCE,20150901,837.0,837.0,,,,,837.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150902,,837.0,826.0,855.0,826.0,851.0,844.0,14.0,7.0,6.0,10.13,2.0,0.0,
FG1607.ZCE,20150907,851.0,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150908,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150909,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150910,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150914,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150915,,844.0,,,,,844.0,,0.0,0.0,0.0,2.0,0.0,
FG1607.ZCE,20150916,,844.0,823.0,856.0,823.0,856.0,840.0,12.0,-4.0,4.0,6.72,4.0,2.0,
FG1607.ZCE,20150917,856.0,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150918,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150921,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150922,,840.0,,,,,840.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150923,,840.0,825.0,848.0,825.0,848.0,837.0,8.0,-3.0,16.0,26.77,4.0,0.0,
FG1607.ZCE,20150924,848.0,837.0,,,,,832.0,,-5.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150925,,832.0,,,,,832.0,,0.0,0.0,0.0,4.0,0.0,
FG1607.ZCE,20150928,,832.0,831.0,831.0,831.0,831.0,831.0,-1.0,-1.0,2.0,3.32,6.0,2.0,
FG1607.ZCE,20150929,831.0,831.0,,,,,830.0,,-1.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20150930,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151008,,830.0,,,,,830.0,,0.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151009,,830.0,,,,,837.0,,7.0,0.0,0.0,6.0,0.0,
FG1607.ZCE,20151012,,837.0,820.0,820.0,820.0,820.0,820.0,-17.0,-17.0,2.0,3.28,6.0,0.0,
FG1607.ZCE,20151013,820.0,820.0,835.0,835.0,834.0,835.0,835.0,15.0,15.0,34.0,56.77,36.0,30.0,
FG1607.ZCE,20151014,835.0,835.0,841.0,841.0,836.0,836.0,839.0,1.0,4.0,4.0,6.71,40.0,4.0,
FG1607.ZCE,20151015,836.0,839.0,,,,,839.0,,0.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151016,,839.0,844.0,844.0,844.0,844.0,844.0,5.0,5.0,2.0,3.38,40.0,0.0,
FG1607.ZCE,20151019,844.0,844.0,857.0,857.0,857.0,857.0,857.0,13.0,13.0,2.0,3.43,40.0,0.0,
FG1607.ZCE,20151020,857.0,857.0,,,,,856.0,,-1.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151021,,856.0,,,,,856.0,,0.0,0.0,0.0,40.0,0.0,
FG1607.ZCE,20151022,,856.0,873.0,873.0,854.0,868.0,864.0,12.0,8.0,18.0,31.11,46.0,6.0,
FG1607.ZCE,20151023,868.0,864.0,857.0,857.0,857.0,857.0,857.0,-7.0,-7.0,2.0,3.43,46.0,0.0,
FG1607.ZCE,20151026,857.0,857.0,,,,,857.0,,0.0,0.0,0.0,46.0,0.0,
FG1607.ZCE,20151027,,857.0,846.0,846.0,846.0,846.0,846.0,-11.0,-11.0,2.0,3.38,44.0,-2.0,
FG1607.ZCE,20151028,846.0,846.0,858.0,858.0,858.0,858.0,858.0,12.0,12.0,2.0,3.43,46.0,2.0,
FG1607.ZCE,20151029,858.0,858.0,,,,,858.0,,0.0,0.0,0.0,46.0,0.0,
FG1607.ZCE,20151030,,858.0,865.0,865.0,854.0,858.0,859.0,0.0,1.0,6.0,10.31,46.0,0.0,
FG1607.ZCE,20151102,858.0,859.0,859.0,859.0,859.0,859.0,859.0,0.0,0.0,2.0,3.44,48.0,2.0,
FG1607.ZCE,20151103,859.0,859.0,860.0,861.0,860.0,861.0,861.0,2.0,2.0,4.0,6.88,52.0,4.0,
FG1607.ZCE,20151104,861.0,861.0,878.0,880.0,868.0,874.0,875.0,13.0,14.0,16.0,27.98,58.0,6.0,
FG1607.ZCE,20151105,874.0,875.0,,,,,866.0,,-9.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151106,,866.0,,,,,860.0,,-6.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151109,,860.0,,,,,860.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151110,,860.0,,,,,860.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151111,,860.0,856.0,856.0,856.0,856.0,856.0,-4.0,-4.0,2.0,3.42,58.0,0.0,
FG1607.ZCE,20151112,856.0,856.0,,,,,856.0,,0.0,0.0,0.0,58.0,0.0,
FG1607.ZCE,20151113,,856.0,849.0,849.0,849.0,849.0,849.0,-7.0,-7.0,2.0,3.4,58.0,0.0,
FG1607.ZCE,20151116,849.0,849.0,848.0,848.0,848.0,848.0,848.0,-1.0,-1.0,4.0,6.78,58.0,0.0,
FG1607.ZCE,20151117,848.0,848.0,842.0,844.0,837.0,844.0,841.0,-4.0,-7.0,12.0,20.19,54.0,-4.0,
FG1607.ZCE,20151118,844.0,841.0,,,,,841.0,,0.0,0.0,0.0,54.0,0.0,
FG1607.ZCE,20151119,,841.0,838.0,838.0,838.0,838.0,838.0,-3.0,-3.0,2.0,3.35,54.0,0.0,
FG1607.ZCE,20151120,838.0,838.0,,,,,838.0,,0.0,0.0,0.0,54.0,0.0,
FG1607.ZCE,20151123,,838.0,823.0,823.0,817.0,818.0,819.0,-20.0,-19.0,6.0,9.83,50.0,-4.0,
FG1607.ZCE,20151124,818.0,819.0,809.0,821.0,809.0,821.0,815.0,2.0,-4.0,4.0,6.52,52.0,2.0,
FG1607.ZCE,20151125,821.0,815.0,,,,,838.0,,23.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151126,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151127,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151130,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151201,,838.0,,,,,838.0,,0.0,0.0,0.0,52.0,0.0,
FG1607.ZCE,20151202,,838.0,851.0,852.0,851.0,852.0,852.0,14.0,14.0,4.0,6.81,50.0,-2.0,
FG1607.ZCE,20151203,852.0,852.0,841.0,841.0,841.0,841.0,841.0,-11.0,-11.0,2.0,3.36,50.0,0.0,
FG1607.ZCE,20151204,841.0,841.0,830.0,836.0,809.0,836.0,820.0,-5.0,-21.0,24.0,39.38,52.0,2.0,
FG1607.ZCE,20151207,836.0,820.0,836.0,841.0,831.0,841.0,834.0,21.0,14.0,42.0,70.02,70.0,18.0,
FG1607.ZCE,20151208,841.0,834.0,842.0,847.0,842.0,847.0,845.0,13.0,11.0,4.0,6.76,72.0,2.0,
FG1607.ZCE,20151209,847.0,845.0,839.0,839.0,839.0,839.0,839.0,-6.0,-6.0,2.0,3.36,72.0,0.0,
FG1607.ZCE,20151210,839.0,839.0,,,,,839.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151211,,839.0,,,,,841.0,,2.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151214,,841.0,,,,,841.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151215,,841.0,,,,,841.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151216,,841.0,,,,,842.0,,1.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151217,,842.0,,,,,842.0,,0.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151218,,842.0,,,,,849.0,,7.0,0.0,0.0,72.0,0.0,
FG1607.ZCE,20151221,,849.0,862.0,862.0,860.0,860.0,861.0,11.0,12.0,4.0,6.89,72.0,0.0,
FG1607.ZCE,20151222,860.0,861.0,867.0,871.0,867.0,871.0,869.0,10.0,8.0,4.0,6.95,70.0,-2.0,
FG1607.ZCE,20151223,871.0,869.0,871.0,871.0,871.0,871.0,871.0,2.0,2.0,2.0,3.48,72.0,2.0,
FG1607.ZCE,20151224,871.0,871.0,871.0,874.0,871.0,874.0,873.0,3.0,2.0,8.0,13.96,76.0,4.0,
FG1607.ZCE,20151225,874.0,873.0,872.0,872.0,872.0,872.0,872.0,-1.0,-1.0,4.0,6.98,76.0,0.0,
FG1607.ZCE,20151228,872.0,872.0,,,,,867.0,,-5.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151229,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151230,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20151231,,867.0,,,,,867.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160104,,867.0,,,,,865.0,,-2.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160105,,865.0,,,,,865.0,,0.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160106,,865.0,,,,,864.0,,-1.0,0.0,0.0,76.0,0.0,
FG1607.ZCE,20160107,,864.0,864.0,864.0,864.0,864.0,864.0,0.0,0.0,2.0,3.46,76.0,0.0,
FG1607.ZCE,20160108,864.0,864.0,875.0,875.0,875.0,875.0,875.0,11.0,11.0,2.0,3.5,78.0,2.0,
FG1607.ZCE,20160111,875.0,875.0,,,,,872.0,,-3.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160112,,872.0,,,,,869.0,,-3.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160113,,869.0,,,,,867.0,,-2.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160114,,867.0,866.0,866.0,866.0,866.0,866.0,-1.0,-1.0,2.0,3.46,80.0,2.0,
FG1607.ZCE,20160115,866.0,866.0,,,,,866.0,,0.0,0.0,0.0,80.0,0.0,
FG1607.ZCE,20160118,,866.0,,,,,883.0,,17.0,0.0,0.0,80.0,0.0,
FG1607.ZCE,20160119,,883.0,881.0,886.0,881.0,886.0,885.0,3.0,2.0,8.0,14.16,86.0,6.0,
FG1607.ZCE,20160120,886.0,885.0,,,,,885.0,,0.0,0.0,0.0,86.0,0.0,
FG1607.ZCE,20160121,,885.0,882.0,882.0,881.0,881.0,882.0,-4.0,-3.0,4.0,7.05,86.0,0.0,
FG1607.ZCE,20160122,881.0,882.0,,,,,893.0,,11.0,0.0,0.0,86.0,0.0,
FG1607.ZCE,20160125,,893.0,889.0,891.0,889.0,891.0,890.0,-2.0,-3.0,12.0,21.36,92.0,6.0,
FG1607.ZCE,20160126,891.0,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160127,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160128,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160129,,890.0,,,,,890.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160201,,890.0,,,,,888.0,,-2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160202,,888.0,,,,,886.0,,-2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160203,,886.0,,,,,886.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160204,,886.0,,,,,889.0,,3.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160205,,889.0,,,,,891.0,,2.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160215,,891.0,,,,,891.0,,0.0,0.0,0.0,92.0,0.0,
FG1607.ZCE,20160216,,891.0,891.0,896.0,890.0,896.0,892.0,5.0,1.0,14.0,24.96,96.0,4.0,
FG1607.ZCE,20160217,896.0,892.0,892.0,907.0,892.0,907.0,897.0,15.0,5.0,10.0,17.94,100.0,4.0,
FG1607.ZCE,20160218,907.0,897.0,907.0,914.0,906.0,914.0,908.0,17.0,11.0,14.0,25.44,112.0,12.0,
FG1607.ZCE,20160219,914.0,908.0,908.0,919.0,908.0,915.0,913.0,7.0,5.0,14.0,25.55,120.0,8.0,
FG1607.ZCE,20160222,915.0,913.0,934.0,938.0,923.0,927.0,934.0,14.0,21.0,18.0,33.61,116.0,-4.0,
FG1607.ZCE,20160223,927.0,934.0,925.0,925.0,921.0,921.0,923.0,-13.0,-11.0,4.0,7.38,118.0,2.0,
FG1607.ZCE,20160224,921.0,923.0,,,,,928.0,,5.0,0.0,0.0,118.0,0.0,
FG1607.ZCE,20160225,,928.0,927.0,942.0,927.0,934.0,932.0,6.0,4.0,32.0,59.66,128.0,10.0,
FG1607.ZCE,20160226,934.0,932.0,933.0,933.0,928.0,930.0,932.0,-2.0,0.0,16.0,29.82,126.0,-2.0,
FG1607.ZCE,20160229,930.0,932.0,,,,,932.0,,0.0,0.0,0.0,126.0,0.0,
FG1607.ZCE,20160301,,932.0,941.0,941.0,940.0,941.0,941.0,9.0,9.0,6.0,11.29,128.0,2.0,
FG1607.ZCE,20160302,941.0,941.0,,,,,941.0,,0.0,0.0,0.0,128.0,0.0,
FG1607.ZCE,20160303,,941.0,930.0,954.0,930.0,944.0,941.0,3.0,0.0,26.0,48.91,126.0,-2.0,
FG1607.ZCE,20160304,944.0,941.0,937.0,946.0,937.0,944.0,939.0,3.0,-2.0,24.0,45.07,130.0,4.0,
FG1607.ZCE,20160307,944.0,939.0,952.0,977.0,952.0,977.0,965.0,38.0,26.0,4.0,7.72,128.0,-2.0,
FG1607.ZCE,20160308,977.0,965.0,1004.0,1004.0,979.0,997.0,1002.0,32.0,37.0,36.0,72.14,124.0,-4.0,
FG1607.ZCE,20160309,997.0,1002.0,985.0,985.0,982.0,982.0,984.0,-20.0,-18.0,4.0,7.87,124.0,0.0,
FG1607.ZCE,20160310,982.0,984.0,992.0,992.0,992.0,992.0,992.0,8.0,8.0,2.0,3.97,124.0,0.0,
FG1607.ZCE,20160311,992.0,992.0,985.0,985.0,985.0,985.0,985.0,-7.0,-7.0,2.0,3.94,124.0,0.0,
FG1607.ZCE,20160314,985.0,985.0,,,,,984.0,,-1.0,0.0,0.0,124.0,0.0,
FG1607.ZCE,20160315,,984.0,971.0,971.0,971.0,971.0,971.0,-13.0,-13.0,2.0,3.88,122.0,-2.0,
FG1607.ZCE,20160316,971.0,971.0,966.0,970.0,966.0,970.0,967.0,-1.0,-4.0,10.0,19.34,124.0,2.0,
FG1607.ZCE,20160317,970.0,967.0,970.0,970.0,965.0,965.0,968.0,-2.0,1.0,6.0,11.62,124.0,0.0,
FG1607.ZCE,20160318,965.0,968.0,988.0,988.0,988.0,988.0,988.0,20.0,20.0,2.0,3.95,126.0,2.0,
FG1607.ZCE,20160321,988.0,988.0,976.0,986.0,976.0,986.0,979.0,-2.0,-9.0,6.0,11.75,128.0,2.0,
FG1607.ZCE,20160322,986.0,979.0,971.0,974.0,971.0,974.0,973.0,-5.0,-6.0,4.0,7.78,130.0,2.0,
FG1607.ZCE,20160323,974.0,973.0,986.0,986.0,978.0,978.0,982.0,5.0,9.0,4.0,7.86,134.0,4.0,
FG1607.ZCE,20160324,978.0,982.0,976.0,976.0,959.0,959.0,971.0,-23.0,-11.0,8.0,15.53,138.0,4.0,
FG1607.ZCE,20160325,959.0,971.0,956.0,960.0,951.0,960.0,956.0,-11.0,-15.0,6.0,11.47,140.0,2.0,
FG1607.ZCE,20160328,960.0,956.0,,,,,956.0,,0.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160329,,956.0,,,,,956.0,,0.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160330,,956.0,,,,,960.0,,4.0,0.0,0.0,140.0,0.0,
FG1607.ZCE,20160331,,960.0,963.0,963.0,963.0,963.0,963.0,3.0,3.0,2.0,3.85,142.0,2.0,
FG1607.ZCE,20160401,963.0,963.0,,,,,966.0,,3.0,0.0,0.0,142.0,0.0,
FG1607.ZCE,20160405,,966.0,,,,,966.0,,0.0,0.0,0.0,142.0,0.0,
FG1607.ZCE,20160406,,966.0,969.0,971.0,969.0,971.0,970.0,5.0,4.0,10.0,19.4,132.0,-10.0,
FG1607.ZCE,20160407,971.0,970.0,971.0,995.0,971.0,976.0,980.0,6.0,10.0,62.0,121.46,112.0,-20.0,
FG1607.ZCE,20160408,976.0,980.0,973.0,973.0,970.0,970.0,971.0,-10.0,-9.0,8.0,15.54,116.0,4.0,
FG1607.ZCE,20160411,970.0,971.0,978.0,989.0,975.0,975.0,981.0,4.0,10.0,16.0,31.4,106.0,-10.0,
FG1607.ZCE,20160412,975.0,981.0,,,,,984.0,,3.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160413,,984.0,1000.0,1000.0,996.0,996.0,998.0,12.0,14.0,4.0,7.98,104.0,-2.0,
FG1607.ZCE,20160414,996.0,998.0,,,,,998.0,,0.0,0.0,0.0,104.0,0.0,
FG1607.ZCE,20160415,,998.0,1017.0,1018.0,1017.0,1018.0,1018.0,20.0,20.0,32.0,65.15,106.0,2.0,
FG1607.ZCE,20160418,1018.0,1018.0,,,,,1009.0,,-9.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160419,,1009.0,1002.0,1002.0,1002.0,1002.0,1002.0,-7.0,-7.0,2.0,4.01,106.0,0.0,
FG1607.ZCE,20160420,1002.0,1002.0,1004.0,1020.0,1004.0,1020.0,1012.0,18.0,10.0,4.0,8.1,108.0,2.0,
FG1607.ZCE,20160421,1020.0,1012.0,,,,,1027.0,,15.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160422,,1027.0,,,,,1027.0,,0.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160425,,1027.0,,,,,1027.0,,0.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160426,,1027.0,1020.0,1024.0,998.0,998.0,1014.0,-29.0,-13.0,8.0,16.22,108.0,0.0,
FG1607.ZCE,20160427,998.0,1014.0,,,,,997.0,,-17.0,0.0,0.0,108.0,0.0,
FG1607.ZCE,20160428,,997.0,988.0,988.0,988.0,988.0,988.0,-9.0,-9.0,2.0,3.95,106.0,-2.0,
FG1607.ZCE,20160429,988.0,988.0,,,,,989.0,,1.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160503,,989.0,975.0,986.0,968.0,986.0,983.0,-3.0,-6.0,44.0,86.49,106.0,0.0,
FG1607.ZCE,20160504,986.0,983.0,,,,,983.0,,0.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160505,,983.0,,,,,968.0,,-15.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160506,,968.0,,,,,955.0,,-13.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160509,,955.0,946.0,946.0,946.0,946.0,946.0,-9.0,-9.0,6.0,11.35,106.0,0.0,
FG1607.ZCE,20160510,946.0,946.0,,,,,957.0,,11.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160511,,957.0,,,,,971.0,,14.0,0.0,0.0,106.0,0.0,
FG1607.ZCE,20160512,,971.0,977.0,977.0,977.0,977.0,977.0,6.0,6.0,2.0,3.91,104.0,-2.0,
FG1607.ZCE,20160513,977.0,977.0,,,,,975.0,,-2.0,0.0,0.0,104.0,0.0,
FG1607.ZCE,20160516,,975.0,982.0,982.0,978.0,978.0,979.0,3.0,4.0,16.0,31.34,88.0,-16.0,
FG1607.ZCE,20160517,978.0,979.0,,,,,981.0,,2.0,0.0,0.0,88.0,0.0,
FG1607.ZCE,20160518,,981.0,977.0,984.0,972.0,972.0,978.0,-9.0,-3.0,12.0,23.48,82.0,-6.0,
FG1607.ZCE,20160519,972.0,978.0,,,,,978.0,,0.0,0.0,0.0,82.0,0.0,
FG1607.ZCE,20160520,,978.0,991.0,991.0,983.0,983.0,987.0,5.0,9.0,4.0,7.9,78.0,-4.0,
FG1607.ZCE,20160523,983.0,987.0,953.0,953.0,953.0,953.0,953.0,-34.0,-34.0,2.0,3.81,78.0,0.0,
FG1607.ZCE,20160524,953.0,953.0,,,,,953.0,,0.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160525,,953.0,,,,,953.0,,0.0,0.0,0.0,78.0,0.0,
FG1607.ZCE,20160526,,953.0,961.0,966.0,961.0,966.0,964.0,13.0,11.0,4.0,7.71,74.0,-4.0,
FG1607.ZCE,20160527,966.0,964.0,968.0,968.0,968.0,968.0,968.0,4.0,4.0,2.0,3.87,72.0,-2.0,
FG1607.ZCE,20160530,968.0,968.0,979.0,979.0,979.0,979.0,979.0,11.0,11.0,24.0,46.99,66.0,-6.0,
FG1607.ZCE,20160531,979.0,979.0,,,,,1009.0,,30.0,0.0,0.0,66.0,0.0,
FG1607.ZCE,20160601,,1009.0,1022.0,1026.0,1010.0,1012.0,1017.0,3.0,8.0,46.0,93.57,64.0,-2.0,
FG1607.ZCE,20160602,1012.0,1017.0,1027.0,1038.0,1027.0,1038.0,1030.0,21.0,13.0,8.0,16.48,66.0,2.0,
FG1607.ZCE,20160603,1038.0,1030.0,1028.0,1028.0,996.0,996.0,1005.0,-34.0,-25.0,8.0,16.07,68.0,2.0,
FG1607.ZCE,20160606,996.0,1005.0,1009.0,1013.0,1003.0,1013.0,1009.0,8.0,4.0,12.0,24.2,62.0,-6.0,
FG1607.ZCE,20160607,1013.0,1009.0,998.0,998.0,998.0,998.0,998.0,-11.0,-11.0,2.0,3.99,62.0,0.0,
FG1607.ZCE,20160608,998.0,998.0,,,,,1002.0,,4.0,0.0,0.0,62.0,0.0,
FG1607.ZCE,20160613,,1002.0,1026.0,1026.0,1000.0,1000.0,1022.0,-2.0,20.0,14.0,28.61,50.0,-12.0,
FG1607.ZCE,20160614,1000.0,1022.0,1018.0,1018.0,1018.0,1018.0,1018.0,-4.0,-4.0,2.0,4.07,50.0,0.0,
FG1607.ZCE,20160615,1018.0,1018.0,1024.0,1028.0,1024.0,1028.0,1027.0,10.0,9.0,6.0,12.32,46.0,-4.0,
FG1607.ZCE,20160616,1028.0,1027.0,1024.0,1024.0,1013.0,1013.0,1018.0,-14.0,-9.0,12.0,24.44,40.0,-6.0,
FG1607.ZCE,20160617,1013.0,1018.0,1001.0,1020.0,1001.0,1020.0,1013.0,2.0,-5.0,12.0,24.31,38.0,-2.0,
FG1607.ZCE,20160620,1020.0,1013.0,,,,,1013.0,,0.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160621,,1013.0,,,,,1021.0,,8.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160622,,1021.0,,,,,1021.0,,0.0,0.0,0.0,38.0,0.0,
FG1607.ZCE,20160623,,1021.0,1036.0,1036.0,1036.0,1036.0,1036.0,15.0,15.0,4.0,8.29,34.0,-4.0,
FG1607.ZCE,20160624,1036.0,1036.0,1046.0,1046.0,1027.0,1027.0,1040.0,-9.0,4.0,6.0,12.48,32.0,-2.0,
FG1607.ZCE,20160627,1027.0,1040.0,,,,,1040.0,,0.0,0.0,0.0,32.0,0.0,
FG1607.ZCE,20160628,,1040.0,1052.0,1052.0,1052.0,1052.0,1052.0,12.0,12.0,6.0,12.62,26.0,-6.0,
FG1607.ZCE,20160629,1052.0,1052.0,,,,,1054.0,,2.0,0.0,0.0,26.0,0.0,
FG1607.ZCE,20160630,,1054.0,1097.0,1097.0,1061.0,1061.0,1079.0,7.0,25.0,4.0,8.63,26.0,0.0,
FG1607.ZCE,20160701,1061.0,1079.0,1155.0,1155.0,1155.0,1155.0,1155.0,76.0,76.0,18.0,41.58,12.0,-14.0,
FG1607.ZCE,20160704,1155.0,1155.0,,,,,1135.0,,-20.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160705,,1135.0,,,,,1135.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160706,,1135.0,,,,,1135.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160707,,1135.0,,,,,1127.0,,-8.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160708,,1127.0,,,,,1127.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160711,,1127.0,,,,,1127.0,,0.0,0.0,0.0,12.0,0.0,
FG1607.ZCE,20160712,,1127.0,1081.0,1081.0,1081.0,1081.0,1081.0,-46.0,-46.0,12.0,25.94,8.0,-4.0,
FG1607.ZCE,20160713,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,8.0,0.0,
FG1607.ZCE,20160714,,1081.0,1123.0,1125.0,1123.0,1125.0,1124.0,44.0,43.0,6.0,13.49,0.0,-8.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1607.ZCE 20150715 889.0 889.0 0.0 0.0 0.0 0.0 0.0
3 FG1607.ZCE 20150716 889.0 889.0 0.0 0.0 0.0 0.0 0.0
4 FG1607.ZCE 20150717 889.0 889.0 0.0 0.0 0.0 0.0 0.0
5 FG1607.ZCE 20150720 889.0 889.0 0.0 0.0 0.0 0.0 0.0
6 FG1607.ZCE 20150721 889.0 889.0 0.0 0.0 0.0 0.0 0.0
7 FG1607.ZCE 20150722 889.0 889.0 0.0 0.0 0.0 0.0 0.0
8 FG1607.ZCE 20150723 889.0 889.0 0.0 0.0 0.0 0.0 0.0
9 FG1607.ZCE 20150724 889.0 883.0 -6.0 0.0 0.0 0.0 0.0
10 FG1607.ZCE 20150727 883.0 883.0 0.0 0.0 0.0 0.0 0.0
11 FG1607.ZCE 20150728 883.0 895.0 12.0 0.0 0.0 0.0 0.0
12 FG1607.ZCE 20150729 895.0 891.0 -4.0 0.0 0.0 0.0 0.0
13 FG1607.ZCE 20150730 891.0 891.0 0.0 0.0 0.0 0.0 0.0
14 FG1607.ZCE 20150731 891.0 889.0 -2.0 0.0 0.0 0.0 0.0
15 FG1607.ZCE 20150803 889.0 889.0 0.0 0.0 0.0 0.0 0.0
16 FG1607.ZCE 20150804 889.0 840.0 891.0 840.0 869.0 867.0 -20.0 -22.0 6.0 10.4 0.0 0.0
17 FG1607.ZCE 20150805 869.0 867.0 867.0 0.0 0.0 0.0 0.0 0.0
18 FG1607.ZCE 20150806 867.0 867.0 0.0 0.0 0.0 0.0 0.0
19 FG1607.ZCE 20150807 867.0 868.0 1.0 0.0 0.0 0.0 0.0
20 FG1607.ZCE 20150810 868.0 901.0 901.0 875.0 875.0 888.0 7.0 20.0 4.0 7.1 0.0 0.0
21 FG1607.ZCE 20150811 875.0 888.0 888.0 0.0 0.0 0.0 0.0 0.0
22 FG1607.ZCE 20150812 888.0 888.0 0.0 0.0 0.0 0.0 0.0
23 FG1607.ZCE 20150813 888.0 888.0 0.0 0.0 0.0 0.0 0.0
24 FG1607.ZCE 20150814 888.0 888.0 0.0 0.0 0.0 0.0 0.0
25 FG1607.ZCE 20150817 888.0 888.0 0.0 0.0 0.0 0.0 0.0
26 FG1607.ZCE 20150818 888.0 879.0 -9.0 0.0 0.0 0.0 0.0
27 FG1607.ZCE 20150819 879.0 858.0 894.0 858.0 877.0 879.0 -2.0 0.0 56.0 98.42 2.0 2.0
28 FG1607.ZCE 20150820 877.0 879.0 879.0 0.0 0.0 0.0 2.0 0.0
29 FG1607.ZCE 20150821 879.0 879.0 0.0 0.0 0.0 2.0 0.0
30 FG1607.ZCE 20150824 879.0 856.0 -23.0 0.0 0.0 2.0 0.0
31 FG1607.ZCE 20150825 856.0 847.0 -9.0 0.0 0.0 2.0 0.0
32 FG1607.ZCE 20150826 847.0 847.0 0.0 0.0 0.0 2.0 0.0
33 FG1607.ZCE 20150827 847.0 847.0 0.0 0.0 0.0 2.0 0.0
34 FG1607.ZCE 20150828 847.0 862.0 15.0 0.0 0.0 2.0 0.0
35 FG1607.ZCE 20150831 862.0 837.0 837.0 837.0 837.0 837.0 -25.0 -25.0 2.0 3.35 2.0 0.0
36 FG1607.ZCE 20150901 837.0 837.0 837.0 0.0 0.0 0.0 2.0 0.0
37 FG1607.ZCE 20150902 837.0 826.0 855.0 826.0 851.0 844.0 14.0 7.0 6.0 10.13 2.0 0.0
38 FG1607.ZCE 20150907 851.0 844.0 844.0 0.0 0.0 0.0 2.0 0.0
39 FG1607.ZCE 20150908 844.0 844.0 0.0 0.0 0.0 2.0 0.0
40 FG1607.ZCE 20150909 844.0 844.0 0.0 0.0 0.0 2.0 0.0
41 FG1607.ZCE 20150910 844.0 844.0 0.0 0.0 0.0 2.0 0.0
42 FG1607.ZCE 20150911 844.0 844.0 0.0 0.0 0.0 2.0 0.0
43 FG1607.ZCE 20150914 844.0 844.0 0.0 0.0 0.0 2.0 0.0
44 FG1607.ZCE 20150915 844.0 844.0 0.0 0.0 0.0 2.0 0.0
45 FG1607.ZCE 20150916 844.0 823.0 856.0 823.0 856.0 840.0 12.0 -4.0 4.0 6.72 4.0 2.0
46 FG1607.ZCE 20150917 856.0 840.0 840.0 0.0 0.0 0.0 4.0 0.0
47 FG1607.ZCE 20150918 840.0 840.0 0.0 0.0 0.0 4.0 0.0
48 FG1607.ZCE 20150921 840.0 840.0 0.0 0.0 0.0 4.0 0.0
49 FG1607.ZCE 20150922 840.0 840.0 0.0 0.0 0.0 4.0 0.0
50 FG1607.ZCE 20150923 840.0 825.0 848.0 825.0 848.0 837.0 8.0 -3.0 16.0 26.77 4.0 0.0
51 FG1607.ZCE 20150924 848.0 837.0 832.0 -5.0 0.0 0.0 4.0 0.0
52 FG1607.ZCE 20150925 832.0 832.0 0.0 0.0 0.0 4.0 0.0
53 FG1607.ZCE 20150928 832.0 831.0 831.0 831.0 831.0 831.0 -1.0 -1.0 2.0 3.32 6.0 2.0
54 FG1607.ZCE 20150929 831.0 831.0 830.0 -1.0 0.0 0.0 6.0 0.0
55 FG1607.ZCE 20150930 830.0 830.0 0.0 0.0 0.0 6.0 0.0
56 FG1607.ZCE 20151008 830.0 830.0 0.0 0.0 0.0 6.0 0.0
57 FG1607.ZCE 20151009 830.0 837.0 7.0 0.0 0.0 6.0 0.0
58 FG1607.ZCE 20151012 837.0 820.0 820.0 820.0 820.0 820.0 -17.0 -17.0 2.0 3.28 6.0 0.0
59 FG1607.ZCE 20151013 820.0 820.0 835.0 835.0 834.0 835.0 835.0 15.0 15.0 34.0 56.77 36.0 30.0
60 FG1607.ZCE 20151014 835.0 835.0 841.0 841.0 836.0 836.0 839.0 1.0 4.0 4.0 6.71 40.0 4.0
61 FG1607.ZCE 20151015 836.0 839.0 839.0 0.0 0.0 0.0 40.0 0.0
62 FG1607.ZCE 20151016 839.0 844.0 844.0 844.0 844.0 844.0 5.0 5.0 2.0 3.38 40.0 0.0
63 FG1607.ZCE 20151019 844.0 844.0 857.0 857.0 857.0 857.0 857.0 13.0 13.0 2.0 3.43 40.0 0.0
64 FG1607.ZCE 20151020 857.0 857.0 856.0 -1.0 0.0 0.0 40.0 0.0
65 FG1607.ZCE 20151021 856.0 856.0 0.0 0.0 0.0 40.0 0.0
66 FG1607.ZCE 20151022 856.0 873.0 873.0 854.0 868.0 864.0 12.0 8.0 18.0 31.11 46.0 6.0
67 FG1607.ZCE 20151023 868.0 864.0 857.0 857.0 857.0 857.0 857.0 -7.0 -7.0 2.0 3.43 46.0 0.0
68 FG1607.ZCE 20151026 857.0 857.0 857.0 0.0 0.0 0.0 46.0 0.0
69 FG1607.ZCE 20151027 857.0 846.0 846.0 846.0 846.0 846.0 -11.0 -11.0 2.0 3.38 44.0 -2.0
70 FG1607.ZCE 20151028 846.0 846.0 858.0 858.0 858.0 858.0 858.0 12.0 12.0 2.0 3.43 46.0 2.0
71 FG1607.ZCE 20151029 858.0 858.0 858.0 0.0 0.0 0.0 46.0 0.0
72 FG1607.ZCE 20151030 858.0 865.0 865.0 854.0 858.0 859.0 0.0 1.0 6.0 10.31 46.0 0.0
73 FG1607.ZCE 20151102 858.0 859.0 859.0 859.0 859.0 859.0 859.0 0.0 0.0 2.0 3.44 48.0 2.0
74 FG1607.ZCE 20151103 859.0 859.0 860.0 861.0 860.0 861.0 861.0 2.0 2.0 4.0 6.88 52.0 4.0
75 FG1607.ZCE 20151104 861.0 861.0 878.0 880.0 868.0 874.0 875.0 13.0 14.0 16.0 27.98 58.0 6.0
76 FG1607.ZCE 20151105 874.0 875.0 866.0 -9.0 0.0 0.0 58.0 0.0
77 FG1607.ZCE 20151106 866.0 860.0 -6.0 0.0 0.0 58.0 0.0
78 FG1607.ZCE 20151109 860.0 860.0 0.0 0.0 0.0 58.0 0.0
79 FG1607.ZCE 20151110 860.0 860.0 0.0 0.0 0.0 58.0 0.0
80 FG1607.ZCE 20151111 860.0 856.0 856.0 856.0 856.0 856.0 -4.0 -4.0 2.0 3.42 58.0 0.0
81 FG1607.ZCE 20151112 856.0 856.0 856.0 0.0 0.0 0.0 58.0 0.0
82 FG1607.ZCE 20151113 856.0 849.0 849.0 849.0 849.0 849.0 -7.0 -7.0 2.0 3.4 58.0 0.0
83 FG1607.ZCE 20151116 849.0 849.0 848.0 848.0 848.0 848.0 848.0 -1.0 -1.0 4.0 6.78 58.0 0.0
84 FG1607.ZCE 20151117 848.0 848.0 842.0 844.0 837.0 844.0 841.0 -4.0 -7.0 12.0 20.19 54.0 -4.0
85 FG1607.ZCE 20151118 844.0 841.0 841.0 0.0 0.0 0.0 54.0 0.0
86 FG1607.ZCE 20151119 841.0 838.0 838.0 838.0 838.0 838.0 -3.0 -3.0 2.0 3.35 54.0 0.0
87 FG1607.ZCE 20151120 838.0 838.0 838.0 0.0 0.0 0.0 54.0 0.0
88 FG1607.ZCE 20151123 838.0 823.0 823.0 817.0 818.0 819.0 -20.0 -19.0 6.0 9.83 50.0 -4.0
89 FG1607.ZCE 20151124 818.0 819.0 809.0 821.0 809.0 821.0 815.0 2.0 -4.0 4.0 6.52 52.0 2.0
90 FG1607.ZCE 20151125 821.0 815.0 838.0 23.0 0.0 0.0 52.0 0.0
91 FG1607.ZCE 20151126 838.0 838.0 0.0 0.0 0.0 52.0 0.0
92 FG1607.ZCE 20151127 838.0 838.0 0.0 0.0 0.0 52.0 0.0
93 FG1607.ZCE 20151130 838.0 838.0 0.0 0.0 0.0 52.0 0.0
94 FG1607.ZCE 20151201 838.0 838.0 0.0 0.0 0.0 52.0 0.0
95 FG1607.ZCE 20151202 838.0 851.0 852.0 851.0 852.0 852.0 14.0 14.0 4.0 6.81 50.0 -2.0
96 FG1607.ZCE 20151203 852.0 852.0 841.0 841.0 841.0 841.0 841.0 -11.0 -11.0 2.0 3.36 50.0 0.0
97 FG1607.ZCE 20151204 841.0 841.0 830.0 836.0 809.0 836.0 820.0 -5.0 -21.0 24.0 39.38 52.0 2.0
98 FG1607.ZCE 20151207 836.0 820.0 836.0 841.0 831.0 841.0 834.0 21.0 14.0 42.0 70.02 70.0 18.0
99 FG1607.ZCE 20151208 841.0 834.0 842.0 847.0 842.0 847.0 845.0 13.0 11.0 4.0 6.76 72.0 2.0
100 FG1607.ZCE 20151209 847.0 845.0 839.0 839.0 839.0 839.0 839.0 -6.0 -6.0 2.0 3.36 72.0 0.0
101 FG1607.ZCE 20151210 839.0 839.0 839.0 0.0 0.0 0.0 72.0 0.0
102 FG1607.ZCE 20151211 839.0 841.0 2.0 0.0 0.0 72.0 0.0
103 FG1607.ZCE 20151214 841.0 841.0 0.0 0.0 0.0 72.0 0.0
104 FG1607.ZCE 20151215 841.0 841.0 0.0 0.0 0.0 72.0 0.0
105 FG1607.ZCE 20151216 841.0 842.0 1.0 0.0 0.0 72.0 0.0
106 FG1607.ZCE 20151217 842.0 842.0 0.0 0.0 0.0 72.0 0.0
107 FG1607.ZCE 20151218 842.0 849.0 7.0 0.0 0.0 72.0 0.0
108 FG1607.ZCE 20151221 849.0 862.0 862.0 860.0 860.0 861.0 11.0 12.0 4.0 6.89 72.0 0.0
109 FG1607.ZCE 20151222 860.0 861.0 867.0 871.0 867.0 871.0 869.0 10.0 8.0 4.0 6.95 70.0 -2.0
110 FG1607.ZCE 20151223 871.0 869.0 871.0 871.0 871.0 871.0 871.0 2.0 2.0 2.0 3.48 72.0 2.0
111 FG1607.ZCE 20151224 871.0 871.0 871.0 874.0 871.0 874.0 873.0 3.0 2.0 8.0 13.96 76.0 4.0
112 FG1607.ZCE 20151225 874.0 873.0 872.0 872.0 872.0 872.0 872.0 -1.0 -1.0 4.0 6.98 76.0 0.0
113 FG1607.ZCE 20151228 872.0 872.0 867.0 -5.0 0.0 0.0 76.0 0.0
114 FG1607.ZCE 20151229 867.0 867.0 0.0 0.0 0.0 76.0 0.0
115 FG1607.ZCE 20151230 867.0 867.0 0.0 0.0 0.0 76.0 0.0
116 FG1607.ZCE 20151231 867.0 867.0 0.0 0.0 0.0 76.0 0.0
117 FG1607.ZCE 20160104 867.0 865.0 -2.0 0.0 0.0 76.0 0.0
118 FG1607.ZCE 20160105 865.0 865.0 0.0 0.0 0.0 76.0 0.0
119 FG1607.ZCE 20160106 865.0 864.0 -1.0 0.0 0.0 76.0 0.0
120 FG1607.ZCE 20160107 864.0 864.0 864.0 864.0 864.0 864.0 0.0 0.0 2.0 3.46 76.0 0.0
121 FG1607.ZCE 20160108 864.0 864.0 875.0 875.0 875.0 875.0 875.0 11.0 11.0 2.0 3.5 78.0 2.0
122 FG1607.ZCE 20160111 875.0 875.0 872.0 -3.0 0.0 0.0 78.0 0.0
123 FG1607.ZCE 20160112 872.0 869.0 -3.0 0.0 0.0 78.0 0.0
124 FG1607.ZCE 20160113 869.0 867.0 -2.0 0.0 0.0 78.0 0.0
125 FG1607.ZCE 20160114 867.0 866.0 866.0 866.0 866.0 866.0 -1.0 -1.0 2.0 3.46 80.0 2.0
126 FG1607.ZCE 20160115 866.0 866.0 866.0 0.0 0.0 0.0 80.0 0.0
127 FG1607.ZCE 20160118 866.0 883.0 17.0 0.0 0.0 80.0 0.0
128 FG1607.ZCE 20160119 883.0 881.0 886.0 881.0 886.0 885.0 3.0 2.0 8.0 14.16 86.0 6.0
129 FG1607.ZCE 20160120 886.0 885.0 885.0 0.0 0.0 0.0 86.0 0.0
130 FG1607.ZCE 20160121 885.0 882.0 882.0 881.0 881.0 882.0 -4.0 -3.0 4.0 7.05 86.0 0.0
131 FG1607.ZCE 20160122 881.0 882.0 893.0 11.0 0.0 0.0 86.0 0.0
132 FG1607.ZCE 20160125 893.0 889.0 891.0 889.0 891.0 890.0 -2.0 -3.0 12.0 21.36 92.0 6.0
133 FG1607.ZCE 20160126 891.0 890.0 890.0 0.0 0.0 0.0 92.0 0.0
134 FG1607.ZCE 20160127 890.0 890.0 0.0 0.0 0.0 92.0 0.0
135 FG1607.ZCE 20160128 890.0 890.0 0.0 0.0 0.0 92.0 0.0
136 FG1607.ZCE 20160129 890.0 890.0 0.0 0.0 0.0 92.0 0.0
137 FG1607.ZCE 20160201 890.0 888.0 -2.0 0.0 0.0 92.0 0.0
138 FG1607.ZCE 20160202 888.0 886.0 -2.0 0.0 0.0 92.0 0.0
139 FG1607.ZCE 20160203 886.0 886.0 0.0 0.0 0.0 92.0 0.0
140 FG1607.ZCE 20160204 886.0 889.0 3.0 0.0 0.0 92.0 0.0
141 FG1607.ZCE 20160205 889.0 891.0 2.0 0.0 0.0 92.0 0.0
142 FG1607.ZCE 20160215 891.0 891.0 0.0 0.0 0.0 92.0 0.0
143 FG1607.ZCE 20160216 891.0 891.0 896.0 890.0 896.0 892.0 5.0 1.0 14.0 24.96 96.0 4.0
144 FG1607.ZCE 20160217 896.0 892.0 892.0 907.0 892.0 907.0 897.0 15.0 5.0 10.0 17.94 100.0 4.0
145 FG1607.ZCE 20160218 907.0 897.0 907.0 914.0 906.0 914.0 908.0 17.0 11.0 14.0 25.44 112.0 12.0
146 FG1607.ZCE 20160219 914.0 908.0 908.0 919.0 908.0 915.0 913.0 7.0 5.0 14.0 25.55 120.0 8.0
147 FG1607.ZCE 20160222 915.0 913.0 934.0 938.0 923.0 927.0 934.0 14.0 21.0 18.0 33.61 116.0 -4.0
148 FG1607.ZCE 20160223 927.0 934.0 925.0 925.0 921.0 921.0 923.0 -13.0 -11.0 4.0 7.38 118.0 2.0
149 FG1607.ZCE 20160224 921.0 923.0 928.0 5.0 0.0 0.0 118.0 0.0
150 FG1607.ZCE 20160225 928.0 927.0 942.0 927.0 934.0 932.0 6.0 4.0 32.0 59.66 128.0 10.0
151 FG1607.ZCE 20160226 934.0 932.0 933.0 933.0 928.0 930.0 932.0 -2.0 0.0 16.0 29.82 126.0 -2.0
152 FG1607.ZCE 20160229 930.0 932.0 932.0 0.0 0.0 0.0 126.0 0.0
153 FG1607.ZCE 20160301 932.0 941.0 941.0 940.0 941.0 941.0 9.0 9.0 6.0 11.29 128.0 2.0
154 FG1607.ZCE 20160302 941.0 941.0 941.0 0.0 0.0 0.0 128.0 0.0
155 FG1607.ZCE 20160303 941.0 930.0 954.0 930.0 944.0 941.0 3.0 0.0 26.0 48.91 126.0 -2.0
156 FG1607.ZCE 20160304 944.0 941.0 937.0 946.0 937.0 944.0 939.0 3.0 -2.0 24.0 45.07 130.0 4.0
157 FG1607.ZCE 20160307 944.0 939.0 952.0 977.0 952.0 977.0 965.0 38.0 26.0 4.0 7.72 128.0 -2.0
158 FG1607.ZCE 20160308 977.0 965.0 1004.0 1004.0 979.0 997.0 1002.0 32.0 37.0 36.0 72.14 124.0 -4.0
159 FG1607.ZCE 20160309 997.0 1002.0 985.0 985.0 982.0 982.0 984.0 -20.0 -18.0 4.0 7.87 124.0 0.0
160 FG1607.ZCE 20160310 982.0 984.0 992.0 992.0 992.0 992.0 992.0 8.0 8.0 2.0 3.97 124.0 0.0
161 FG1607.ZCE 20160311 992.0 992.0 985.0 985.0 985.0 985.0 985.0 -7.0 -7.0 2.0 3.94 124.0 0.0
162 FG1607.ZCE 20160314 985.0 985.0 984.0 -1.0 0.0 0.0 124.0 0.0
163 FG1607.ZCE 20160315 984.0 971.0 971.0 971.0 971.0 971.0 -13.0 -13.0 2.0 3.88 122.0 -2.0
164 FG1607.ZCE 20160316 971.0 971.0 966.0 970.0 966.0 970.0 967.0 -1.0 -4.0 10.0 19.34 124.0 2.0
165 FG1607.ZCE 20160317 970.0 967.0 970.0 970.0 965.0 965.0 968.0 -2.0 1.0 6.0 11.62 124.0 0.0
166 FG1607.ZCE 20160318 965.0 968.0 988.0 988.0 988.0 988.0 988.0 20.0 20.0 2.0 3.95 126.0 2.0
167 FG1607.ZCE 20160321 988.0 988.0 976.0 986.0 976.0 986.0 979.0 -2.0 -9.0 6.0 11.75 128.0 2.0
168 FG1607.ZCE 20160322 986.0 979.0 971.0 974.0 971.0 974.0 973.0 -5.0 -6.0 4.0 7.78 130.0 2.0
169 FG1607.ZCE 20160323 974.0 973.0 986.0 986.0 978.0 978.0 982.0 5.0 9.0 4.0 7.86 134.0 4.0
170 FG1607.ZCE 20160324 978.0 982.0 976.0 976.0 959.0 959.0 971.0 -23.0 -11.0 8.0 15.53 138.0 4.0
171 FG1607.ZCE 20160325 959.0 971.0 956.0 960.0 951.0 960.0 956.0 -11.0 -15.0 6.0 11.47 140.0 2.0
172 FG1607.ZCE 20160328 960.0 956.0 956.0 0.0 0.0 0.0 140.0 0.0
173 FG1607.ZCE 20160329 956.0 956.0 0.0 0.0 0.0 140.0 0.0
174 FG1607.ZCE 20160330 956.0 960.0 4.0 0.0 0.0 140.0 0.0
175 FG1607.ZCE 20160331 960.0 963.0 963.0 963.0 963.0 963.0 3.0 3.0 2.0 3.85 142.0 2.0
176 FG1607.ZCE 20160401 963.0 963.0 966.0 3.0 0.0 0.0 142.0 0.0
177 FG1607.ZCE 20160405 966.0 966.0 0.0 0.0 0.0 142.0 0.0
178 FG1607.ZCE 20160406 966.0 969.0 971.0 969.0 971.0 970.0 5.0 4.0 10.0 19.4 132.0 -10.0
179 FG1607.ZCE 20160407 971.0 970.0 971.0 995.0 971.0 976.0 980.0 6.0 10.0 62.0 121.46 112.0 -20.0
180 FG1607.ZCE 20160408 976.0 980.0 973.0 973.0 970.0 970.0 971.0 -10.0 -9.0 8.0 15.54 116.0 4.0
181 FG1607.ZCE 20160411 970.0 971.0 978.0 989.0 975.0 975.0 981.0 4.0 10.0 16.0 31.4 106.0 -10.0
182 FG1607.ZCE 20160412 975.0 981.0 984.0 3.0 0.0 0.0 106.0 0.0
183 FG1607.ZCE 20160413 984.0 1000.0 1000.0 996.0 996.0 998.0 12.0 14.0 4.0 7.98 104.0 -2.0
184 FG1607.ZCE 20160414 996.0 998.0 998.0 0.0 0.0 0.0 104.0 0.0
185 FG1607.ZCE 20160415 998.0 1017.0 1018.0 1017.0 1018.0 1018.0 20.0 20.0 32.0 65.15 106.0 2.0
186 FG1607.ZCE 20160418 1018.0 1018.0 1009.0 -9.0 0.0 0.0 106.0 0.0
187 FG1607.ZCE 20160419 1009.0 1002.0 1002.0 1002.0 1002.0 1002.0 -7.0 -7.0 2.0 4.01 106.0 0.0
188 FG1607.ZCE 20160420 1002.0 1002.0 1004.0 1020.0 1004.0 1020.0 1012.0 18.0 10.0 4.0 8.1 108.0 2.0
189 FG1607.ZCE 20160421 1020.0 1012.0 1027.0 15.0 0.0 0.0 108.0 0.0
190 FG1607.ZCE 20160422 1027.0 1027.0 0.0 0.0 0.0 108.0 0.0
191 FG1607.ZCE 20160425 1027.0 1027.0 0.0 0.0 0.0 108.0 0.0
192 FG1607.ZCE 20160426 1027.0 1020.0 1024.0 998.0 998.0 1014.0 -29.0 -13.0 8.0 16.22 108.0 0.0
193 FG1607.ZCE 20160427 998.0 1014.0 997.0 -17.0 0.0 0.0 108.0 0.0
194 FG1607.ZCE 20160428 997.0 988.0 988.0 988.0 988.0 988.0 -9.0 -9.0 2.0 3.95 106.0 -2.0
195 FG1607.ZCE 20160429 988.0 988.0 989.0 1.0 0.0 0.0 106.0 0.0
196 FG1607.ZCE 20160503 989.0 975.0 986.0 968.0 986.0 983.0 -3.0 -6.0 44.0 86.49 106.0 0.0
197 FG1607.ZCE 20160504 986.0 983.0 983.0 0.0 0.0 0.0 106.0 0.0
198 FG1607.ZCE 20160505 983.0 968.0 -15.0 0.0 0.0 106.0 0.0
199 FG1607.ZCE 20160506 968.0 955.0 -13.0 0.0 0.0 106.0 0.0
200 FG1607.ZCE 20160509 955.0 946.0 946.0 946.0 946.0 946.0 -9.0 -9.0 6.0 11.35 106.0 0.0
201 FG1607.ZCE 20160510 946.0 946.0 957.0 11.0 0.0 0.0 106.0 0.0
202 FG1607.ZCE 20160511 957.0 971.0 14.0 0.0 0.0 106.0 0.0
203 FG1607.ZCE 20160512 971.0 977.0 977.0 977.0 977.0 977.0 6.0 6.0 2.0 3.91 104.0 -2.0
204 FG1607.ZCE 20160513 977.0 977.0 975.0 -2.0 0.0 0.0 104.0 0.0
205 FG1607.ZCE 20160516 975.0 982.0 982.0 978.0 978.0 979.0 3.0 4.0 16.0 31.34 88.0 -16.0
206 FG1607.ZCE 20160517 978.0 979.0 981.0 2.0 0.0 0.0 88.0 0.0
207 FG1607.ZCE 20160518 981.0 977.0 984.0 972.0 972.0 978.0 -9.0 -3.0 12.0 23.48 82.0 -6.0
208 FG1607.ZCE 20160519 972.0 978.0 978.0 0.0 0.0 0.0 82.0 0.0
209 FG1607.ZCE 20160520 978.0 991.0 991.0 983.0 983.0 987.0 5.0 9.0 4.0 7.9 78.0 -4.0
210 FG1607.ZCE 20160523 983.0 987.0 953.0 953.0 953.0 953.0 953.0 -34.0 -34.0 2.0 3.81 78.0 0.0
211 FG1607.ZCE 20160524 953.0 953.0 953.0 0.0 0.0 0.0 78.0 0.0
212 FG1607.ZCE 20160525 953.0 953.0 0.0 0.0 0.0 78.0 0.0
213 FG1607.ZCE 20160526 953.0 961.0 966.0 961.0 966.0 964.0 13.0 11.0 4.0 7.71 74.0 -4.0
214 FG1607.ZCE 20160527 966.0 964.0 968.0 968.0 968.0 968.0 968.0 4.0 4.0 2.0 3.87 72.0 -2.0
215 FG1607.ZCE 20160530 968.0 968.0 979.0 979.0 979.0 979.0 979.0 11.0 11.0 24.0 46.99 66.0 -6.0
216 FG1607.ZCE 20160531 979.0 979.0 1009.0 30.0 0.0 0.0 66.0 0.0
217 FG1607.ZCE 20160601 1009.0 1022.0 1026.0 1010.0 1012.0 1017.0 3.0 8.0 46.0 93.57 64.0 -2.0
218 FG1607.ZCE 20160602 1012.0 1017.0 1027.0 1038.0 1027.0 1038.0 1030.0 21.0 13.0 8.0 16.48 66.0 2.0
219 FG1607.ZCE 20160603 1038.0 1030.0 1028.0 1028.0 996.0 996.0 1005.0 -34.0 -25.0 8.0 16.07 68.0 2.0
220 FG1607.ZCE 20160606 996.0 1005.0 1009.0 1013.0 1003.0 1013.0 1009.0 8.0 4.0 12.0 24.2 62.0 -6.0
221 FG1607.ZCE 20160607 1013.0 1009.0 998.0 998.0 998.0 998.0 998.0 -11.0 -11.0 2.0 3.99 62.0 0.0
222 FG1607.ZCE 20160608 998.0 998.0 1002.0 4.0 0.0 0.0 62.0 0.0
223 FG1607.ZCE 20160613 1002.0 1026.0 1026.0 1000.0 1000.0 1022.0 -2.0 20.0 14.0 28.61 50.0 -12.0
224 FG1607.ZCE 20160614 1000.0 1022.0 1018.0 1018.0 1018.0 1018.0 1018.0 -4.0 -4.0 2.0 4.07 50.0 0.0
225 FG1607.ZCE 20160615 1018.0 1018.0 1024.0 1028.0 1024.0 1028.0 1027.0 10.0 9.0 6.0 12.32 46.0 -4.0
226 FG1607.ZCE 20160616 1028.0 1027.0 1024.0 1024.0 1013.0 1013.0 1018.0 -14.0 -9.0 12.0 24.44 40.0 -6.0
227 FG1607.ZCE 20160617 1013.0 1018.0 1001.0 1020.0 1001.0 1020.0 1013.0 2.0 -5.0 12.0 24.31 38.0 -2.0
228 FG1607.ZCE 20160620 1020.0 1013.0 1013.0 0.0 0.0 0.0 38.0 0.0
229 FG1607.ZCE 20160621 1013.0 1021.0 8.0 0.0 0.0 38.0 0.0
230 FG1607.ZCE 20160622 1021.0 1021.0 0.0 0.0 0.0 38.0 0.0
231 FG1607.ZCE 20160623 1021.0 1036.0 1036.0 1036.0 1036.0 1036.0 15.0 15.0 4.0 8.29 34.0 -4.0
232 FG1607.ZCE 20160624 1036.0 1036.0 1046.0 1046.0 1027.0 1027.0 1040.0 -9.0 4.0 6.0 12.48 32.0 -2.0
233 FG1607.ZCE 20160627 1027.0 1040.0 1040.0 0.0 0.0 0.0 32.0 0.0
234 FG1607.ZCE 20160628 1040.0 1052.0 1052.0 1052.0 1052.0 1052.0 12.0 12.0 6.0 12.62 26.0 -6.0
235 FG1607.ZCE 20160629 1052.0 1052.0 1054.0 2.0 0.0 0.0 26.0 0.0
236 FG1607.ZCE 20160630 1054.0 1097.0 1097.0 1061.0 1061.0 1079.0 7.0 25.0 4.0 8.63 26.0 0.0
237 FG1607.ZCE 20160701 1061.0 1079.0 1155.0 1155.0 1155.0 1155.0 1155.0 76.0 76.0 18.0 41.58 12.0 -14.0
238 FG1607.ZCE 20160704 1155.0 1155.0 1135.0 -20.0 0.0 0.0 12.0 0.0
239 FG1607.ZCE 20160705 1135.0 1135.0 0.0 0.0 0.0 12.0 0.0
240 FG1607.ZCE 20160706 1135.0 1135.0 0.0 0.0 0.0 12.0 0.0
241 FG1607.ZCE 20160707 1135.0 1127.0 -8.0 0.0 0.0 12.0 0.0
242 FG1607.ZCE 20160708 1127.0 1127.0 0.0 0.0 0.0 12.0 0.0
243 FG1607.ZCE 20160711 1127.0 1127.0 0.0 0.0 0.0 12.0 0.0
244 FG1607.ZCE 20160712 1127.0 1081.0 1081.0 1081.0 1081.0 1081.0 -46.0 -46.0 12.0 25.94 8.0 -4.0
245 FG1607.ZCE 20160713 1081.0 1081.0 1081.0 0.0 0.0 0.0 8.0 0.0
246 FG1607.ZCE 20160714 1081.0 1123.0 1125.0 1123.0 1125.0 1124.0 44.0 43.0 6.0 13.49 0.0 -8.0
data/FG/FG1608.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1608.ZCE,20150817,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150818,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150819,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150820,,888.0,,,,,888.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150821,,888.0,943.0,943.0,890.0,896.0,910.0,8.0,22.0,6.0,10.92,0.0,0.0,
FG1608.ZCE,20150824,896.0,910.0,,,,,886.0,,-24.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150825,,886.0,,,,,877.0,,-9.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150826,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150827,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150828,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150831,,877.0,,,,,852.0,,-25.0,0.0,0.0,0.0,0.0,
FG1608.ZCE,20150901,,852.0,819.0,863.0,819.0,847.0,847.0,-5.0,-5.0,8.0,13.55,4.0,4.0,
FG1608.ZCE,20150902,847.0,847.0,867.0,867.0,867.0,867.0,867.0,20.0,20.0,2.0,3.47,4.0,0.0,
FG1608.ZCE,20150907,867.0,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150908,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150909,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150910,,867.0,,,,,867.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150911,,867.0,,,,,883.0,,16.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150914,,883.0,,,,,886.0,,3.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150915,,886.0,,,,,882.0,,-4.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150916,,882.0,,,,,878.0,,-4.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150917,,878.0,,,,,868.0,,-10.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150918,,868.0,,,,,868.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150921,,868.0,,,,,862.0,,-6.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150922,,862.0,,,,,861.0,,-1.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150923,,861.0,828.0,845.0,828.0,845.0,837.0,-16.0,-24.0,12.0,20.08,4.0,0.0,
FG1608.ZCE,20150924,845.0,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150925,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150928,,837.0,,,,,837.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150929,,837.0,,,,,835.0,,-2.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20150930,,835.0,,,,,835.0,,0.0,0.0,0.0,4.0,0.0,
FG1608.ZCE,20151008,,835.0,833.0,833.0,833.0,833.0,833.0,-2.0,-2.0,2.0,3.33,6.0,2.0,
FG1608.ZCE,20151009,833.0,833.0,,,,,844.0,,11.0,0.0,0.0,6.0,0.0,
FG1608.ZCE,20151012,,844.0,841.0,841.0,841.0,841.0,841.0,-3.0,-3.0,4.0,6.73,10.0,4.0,
FG1608.ZCE,20151013,841.0,841.0,,,,,841.0,,0.0,0.0,0.0,10.0,0.0,
FG1608.ZCE,20151014,,841.0,841.0,841.0,841.0,841.0,841.0,0.0,0.0,2.0,3.36,12.0,2.0,
FG1608.ZCE,20151015,841.0,841.0,,,,,841.0,,0.0,0.0,0.0,12.0,0.0,
FG1608.ZCE,20151016,,841.0,845.0,845.0,845.0,845.0,845.0,4.0,4.0,2.0,3.38,14.0,2.0,
FG1608.ZCE,20151019,845.0,845.0,,,,,850.0,,5.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20151020,,850.0,,,,,850.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20151021,,850.0,855.0,855.0,855.0,855.0,855.0,5.0,5.0,2.0,3.42,12.0,-2.0,
FG1608.ZCE,20151022,855.0,855.0,887.0,887.0,849.0,860.0,868.0,5.0,13.0,54.0,93.76,20.0,8.0,
FG1608.ZCE,20151023,860.0,868.0,,,,,867.0,,-1.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20151026,,867.0,857.0,857.0,855.0,855.0,856.0,-12.0,-11.0,4.0,6.85,20.0,0.0,
FG1608.ZCE,20151027,855.0,856.0,856.0,856.0,856.0,856.0,856.0,0.0,0.0,2.0,3.42,20.0,0.0,
FG1608.ZCE,20151028,856.0,856.0,,,,,856.0,,0.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20151029,,856.0,854.0,861.0,854.0,861.0,857.0,5.0,1.0,10.0,17.14,24.0,4.0,
FG1608.ZCE,20151030,861.0,857.0,,,,,867.0,,10.0,0.0,0.0,24.0,0.0,
FG1608.ZCE,20151102,,867.0,861.0,861.0,861.0,861.0,861.0,-6.0,-6.0,2.0,3.44,24.0,0.0,
FG1608.ZCE,20151103,861.0,861.0,860.0,860.0,860.0,860.0,860.0,-1.0,-1.0,2.0,3.44,24.0,0.0,
FG1608.ZCE,20151104,860.0,860.0,870.0,870.0,870.0,870.0,870.0,10.0,10.0,6.0,10.44,28.0,4.0,
FG1608.ZCE,20151105,870.0,870.0,,,,,861.0,,-9.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151106,,861.0,859.0,859.0,859.0,859.0,859.0,-2.0,-2.0,2.0,3.44,28.0,0.0,
FG1608.ZCE,20151109,859.0,859.0,,,,,859.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151110,,859.0,,,,,859.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151111,,859.0,858.0,858.0,856.0,856.0,857.0,-3.0,-2.0,4.0,6.86,26.0,-2.0,
FG1608.ZCE,20151112,856.0,857.0,,,,,857.0,,0.0,0.0,0.0,26.0,0.0,
FG1608.ZCE,20151113,,857.0,849.0,849.0,849.0,849.0,849.0,-8.0,-8.0,2.0,3.4,26.0,0.0,
FG1608.ZCE,20151116,849.0,849.0,,,,,849.0,,0.0,0.0,0.0,26.0,0.0,
FG1608.ZCE,20151117,,849.0,840.0,844.0,834.0,843.0,840.0,-6.0,-9.0,18.0,30.24,28.0,2.0,
FG1608.ZCE,20151118,843.0,840.0,,,,,840.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151119,,840.0,830.0,830.0,829.0,829.0,830.0,-11.0,-10.0,4.0,6.64,28.0,0.0,
FG1608.ZCE,20151120,829.0,830.0,,,,,830.0,,0.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151123,,830.0,,,,,818.0,,-12.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151124,,818.0,790.0,790.0,788.0,788.0,789.0,-30.0,-29.0,6.0,9.47,26.0,-2.0,
FG1608.ZCE,20151125,788.0,789.0,821.0,821.0,821.0,821.0,821.0,32.0,32.0,2.0,3.28,28.0,2.0,
FG1608.ZCE,20151126,821.0,821.0,851.0,851.0,851.0,851.0,851.0,30.0,30.0,2.0,3.4,28.0,0.0,
FG1608.ZCE,20151127,851.0,851.0,,,,,850.0,,-1.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151130,,850.0,,,,,843.0,,-7.0,0.0,0.0,28.0,0.0,
FG1608.ZCE,20151201,,843.0,811.0,833.0,811.0,832.0,820.0,-11.0,-23.0,10.0,16.4,30.0,2.0,
FG1608.ZCE,20151202,832.0,820.0,844.0,846.0,844.0,846.0,845.0,26.0,25.0,4.0,6.76,30.0,0.0,
FG1608.ZCE,20151203,846.0,845.0,,,,,845.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151204,,845.0,845.0,845.0,845.0,845.0,845.0,0.0,0.0,2.0,3.38,30.0,0.0,
FG1608.ZCE,20151207,845.0,845.0,,,,,845.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151208,,845.0,,,,,841.0,,-4.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151209,,841.0,,,,,841.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151210,,841.0,,,,,836.0,,-5.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151211,,836.0,,,,,836.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20151214,,836.0,839.0,839.0,839.0,839.0,839.0,3.0,3.0,2.0,3.36,32.0,2.0,
FG1608.ZCE,20151215,839.0,839.0,,,,,839.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20151216,,839.0,837.0,840.0,835.0,840.0,837.0,1.0,-2.0,6.0,10.05,32.0,0.0,
FG1608.ZCE,20151217,840.0,837.0,,,,,837.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20151218,,837.0,833.0,860.0,833.0,860.0,847.0,23.0,10.0,4.0,6.77,34.0,2.0,
FG1608.ZCE,20151221,860.0,847.0,,,,,851.0,,4.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20151222,,851.0,867.0,875.0,864.0,864.0,870.0,13.0,19.0,18.0,31.33,34.0,0.0,
FG1608.ZCE,20151223,864.0,870.0,,,,,870.0,,0.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20151224,,870.0,874.0,874.0,871.0,871.0,873.0,1.0,3.0,8.0,13.96,38.0,4.0,
FG1608.ZCE,20151225,871.0,873.0,,,,,873.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151228,,873.0,,,,,867.0,,-6.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151229,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151230,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20151231,,867.0,,,,,867.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160104,,867.0,,,,,866.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160105,,866.0,,,,,866.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160106,,866.0,,,,,865.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160107,,865.0,,,,,865.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160108,,865.0,,,,,864.0,,-1.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160111,,864.0,865.0,865.0,865.0,865.0,865.0,1.0,1.0,2.0,3.46,38.0,0.0,
FG1608.ZCE,20160112,865.0,865.0,900.0,900.0,859.0,866.0,875.0,1.0,10.0,6.0,10.5,38.0,0.0,
FG1608.ZCE,20160113,866.0,875.0,,,,,862.0,,-13.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160114,,862.0,,,,,862.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160115,,862.0,,,,,862.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160118,,862.0,878.0,878.0,878.0,878.0,878.0,16.0,16.0,2.0,3.51,36.0,-2.0,
FG1608.ZCE,20160119,878.0,878.0,,,,,883.0,,5.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160120,,883.0,,,,,883.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160121,,883.0,,,,,883.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160122,,883.0,900.0,906.0,892.0,892.0,900.0,9.0,17.0,8.0,14.4,36.0,0.0,
FG1608.ZCE,20160125,892.0,900.0,883.0,883.0,883.0,883.0,883.0,-17.0,-17.0,2.0,3.53,36.0,0.0,
FG1608.ZCE,20160126,883.0,883.0,895.0,896.0,881.0,881.0,888.0,-2.0,5.0,42.0,74.56,40.0,4.0,
FG1608.ZCE,20160127,881.0,888.0,,,,,889.0,,1.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160128,,889.0,,,,,889.0,,0.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160129,,889.0,,,,,888.0,,-1.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160201,,888.0,,,,,888.0,,0.0,0.0,0.0,40.0,0.0,
FG1608.ZCE,20160202,,888.0,880.0,880.0,880.0,880.0,880.0,-8.0,-8.0,4.0,7.04,40.0,0.0,
FG1608.ZCE,20160203,880.0,880.0,879.0,886.0,879.0,879.0,881.0,-1.0,1.0,8.0,14.09,36.0,-4.0,
FG1608.ZCE,20160204,879.0,881.0,,,,,891.0,,10.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160205,,891.0,,,,,891.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160215,,891.0,,,,,891.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160216,,891.0,892.0,894.0,891.0,894.0,892.0,3.0,1.0,6.0,10.71,38.0,2.0,
FG1608.ZCE,20160217,894.0,892.0,904.0,904.0,888.0,903.0,899.0,11.0,7.0,8.0,14.39,38.0,0.0,
FG1608.ZCE,20160218,903.0,899.0,,,,,905.0,,6.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160219,,905.0,,,,,905.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160222,,905.0,919.0,919.0,919.0,919.0,919.0,14.0,14.0,2.0,3.68,38.0,0.0,
FG1608.ZCE,20160223,919.0,919.0,,,,,919.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160224,,919.0,,,,,923.0,,4.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160225,,923.0,940.0,940.0,940.0,940.0,940.0,17.0,17.0,2.0,3.76,38.0,0.0,
FG1608.ZCE,20160226,940.0,940.0,,,,,940.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160229,,940.0,,,,,940.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160301,,940.0,943.0,943.0,943.0,943.0,943.0,3.0,3.0,2.0,3.77,38.0,0.0,
FG1608.ZCE,20160302,943.0,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160303,,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160304,,943.0,,,,,943.0,,0.0,0.0,0.0,38.0,0.0,
FG1608.ZCE,20160307,,943.0,978.0,978.0,978.0,978.0,978.0,35.0,35.0,2.0,3.91,36.0,-2.0,
FG1608.ZCE,20160308,978.0,978.0,1008.0,1008.0,979.0,996.0,997.0,18.0,19.0,10.0,19.94,36.0,0.0,
FG1608.ZCE,20160309,996.0,997.0,983.0,983.0,983.0,983.0,983.0,-14.0,-14.0,2.0,3.93,36.0,0.0,
FG1608.ZCE,20160310,983.0,983.0,980.0,980.0,980.0,980.0,980.0,-3.0,-3.0,2.0,3.92,36.0,0.0,
FG1608.ZCE,20160311,980.0,980.0,982.0,982.0,975.0,975.0,979.0,-5.0,-1.0,4.0,7.83,36.0,0.0,
FG1608.ZCE,20160314,975.0,979.0,988.0,996.0,988.0,990.0,991.0,11.0,12.0,6.0,11.9,36.0,0.0,
FG1608.ZCE,20160315,990.0,991.0,974.0,974.0,974.0,974.0,974.0,-17.0,-17.0,2.0,3.9,36.0,0.0,
FG1608.ZCE,20160316,974.0,974.0,,,,,974.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160317,,974.0,,,,,970.0,,-4.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160318,,970.0,,,,,982.0,,12.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160321,,982.0,,,,,982.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160322,,982.0,994.0,994.0,976.0,976.0,985.0,-6.0,3.0,4.0,7.88,36.0,0.0,
FG1608.ZCE,20160323,976.0,985.0,,,,,977.0,,-8.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160324,,977.0,974.0,974.0,957.0,957.0,968.0,-20.0,-9.0,6.0,11.62,38.0,2.0,
FG1608.ZCE,20160325,957.0,968.0,951.0,951.0,949.0,949.0,950.0,-19.0,-18.0,4.0,7.6,36.0,-2.0,
FG1608.ZCE,20160328,949.0,950.0,,,,,950.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160329,,950.0,,,,,950.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160330,,950.0,,,,,951.0,,1.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160331,,951.0,,,,,951.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160401,,951.0,,,,,955.0,,4.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160405,,955.0,,,,,955.0,,0.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160406,,955.0,,,,,964.0,,9.0,0.0,0.0,36.0,0.0,
FG1608.ZCE,20160407,,964.0,964.0,979.0,964.0,975.0,973.0,11.0,9.0,6.0,11.67,34.0,-2.0,
FG1608.ZCE,20160408,975.0,973.0,983.0,983.0,973.0,973.0,977.0,0.0,4.0,8.0,15.63,32.0,-2.0,
FG1608.ZCE,20160411,973.0,977.0,,,,,977.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160412,,977.0,,,,,979.0,,2.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160413,,979.0,1006.0,1006.0,994.0,994.0,1000.0,15.0,21.0,4.0,8.0,32.0,0.0,
FG1608.ZCE,20160414,994.0,1000.0,,,,,1000.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160415,,1000.0,1005.0,1005.0,1005.0,1005.0,1005.0,5.0,5.0,2.0,4.02,30.0,-2.0,
FG1608.ZCE,20160418,1005.0,1005.0,1004.0,1004.0,1004.0,1004.0,1004.0,-1.0,-1.0,2.0,4.02,30.0,0.0,
FG1608.ZCE,20160419,1004.0,1004.0,,,,,1022.0,,18.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160420,,1022.0,,,,,1030.0,,8.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160421,,1030.0,,,,,1056.0,,26.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160422,,1056.0,,,,,1042.0,,-14.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160425,,1042.0,,,,,1042.0,,0.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160426,,1042.0,,,,,1023.0,,-19.0,0.0,0.0,30.0,0.0,
FG1608.ZCE,20160427,,1023.0,1011.0,1015.0,991.0,991.0,1006.0,-32.0,-17.0,8.0,16.1,32.0,2.0,
FG1608.ZCE,20160428,991.0,1006.0,984.0,996.0,984.0,995.0,993.0,-11.0,-13.0,8.0,15.88,34.0,2.0,
FG1608.ZCE,20160429,995.0,993.0,1006.0,1006.0,990.0,1005.0,1000.0,12.0,7.0,14.0,27.99,32.0,-2.0,
FG1608.ZCE,20160503,1005.0,1000.0,1039.0,1039.0,960.0,961.0,992.0,-39.0,-8.0,300.0,595.39,32.0,0.0,
FG1608.ZCE,20160504,961.0,992.0,,,,,969.0,,-23.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160505,,969.0,,,,,963.0,,-6.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160506,,963.0,,,,,950.0,,-13.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160509,,950.0,940.0,940.0,939.0,939.0,940.0,-11.0,-10.0,4.0,7.52,32.0,0.0,
FG1608.ZCE,20160510,939.0,940.0,937.0,937.0,937.0,937.0,937.0,-3.0,-3.0,2.0,3.75,32.0,0.0,
FG1608.ZCE,20160511,937.0,937.0,,,,,937.0,,0.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160512,,937.0,974.0,975.0,974.0,975.0,975.0,38.0,38.0,24.0,46.8,34.0,2.0,
FG1608.ZCE,20160513,975.0,975.0,971.0,971.0,971.0,971.0,971.0,-4.0,-4.0,2.0,3.88,36.0,2.0,
FG1608.ZCE,20160516,971.0,971.0,972.0,972.0,972.0,972.0,972.0,1.0,1.0,2.0,3.89,34.0,-2.0,
FG1608.ZCE,20160517,972.0,972.0,972.0,990.0,972.0,990.0,983.0,18.0,11.0,8.0,15.72,34.0,0.0,
FG1608.ZCE,20160518,990.0,983.0,,,,,970.0,,-13.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160519,,970.0,,,,,970.0,,0.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160520,,970.0,,,,,980.0,,10.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160523,,980.0,,,,,955.0,,-25.0,0.0,0.0,34.0,0.0,
FG1608.ZCE,20160524,,955.0,942.0,942.0,942.0,942.0,942.0,-13.0,-13.0,2.0,3.77,32.0,-2.0,
FG1608.ZCE,20160525,942.0,942.0,,,,,946.0,,4.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160526,,946.0,,,,,962.0,,16.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160527,,962.0,,,,,977.0,,15.0,0.0,0.0,32.0,0.0,
FG1608.ZCE,20160530,,977.0,1015.0,1016.0,1015.0,1016.0,1016.0,39.0,39.0,4.0,8.12,32.0,0.0,
FG1608.ZCE,20160531,1016.0,1016.0,1037.0,1038.0,1032.0,1038.0,1036.0,22.0,20.0,8.0,16.58,26.0,-6.0,
FG1608.ZCE,20160601,1038.0,1036.0,1032.0,1032.0,1023.0,1024.0,1026.0,-12.0,-10.0,28.0,57.44,14.0,-12.0,
FG1608.ZCE,20160602,1024.0,1026.0,1014.0,1030.0,1013.0,1030.0,1019.0,4.0,-7.0,12.0,24.46,14.0,0.0,
FG1608.ZCE,20160603,1030.0,1019.0,,,,,1012.0,,-7.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160606,,1012.0,998.0,998.0,998.0,998.0,998.0,-14.0,-14.0,2.0,3.99,14.0,0.0,
FG1608.ZCE,20160607,998.0,998.0,,,,,1009.0,,11.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160608,,1009.0,,,,,1012.0,,3.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160613,,1012.0,,,,,1014.0,,2.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160614,,1014.0,,,,,1014.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160615,,1014.0,,,,,1014.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160616,,1014.0,,,,,992.0,,-22.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160617,,992.0,975.0,987.0,975.0,975.0,979.0,-17.0,-13.0,6.0,11.75,14.0,0.0,
FG1608.ZCE,20160620,975.0,979.0,,,,,988.0,,9.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160621,,988.0,1008.0,1008.0,1004.0,1004.0,1006.0,16.0,18.0,4.0,8.05,14.0,0.0,
FG1608.ZCE,20160622,1004.0,1006.0,,,,,1011.0,,5.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160623,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160624,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160627,,1011.0,,,,,1011.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160628,,1011.0,,,,,1037.0,,26.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160629,,1037.0,,,,,1037.0,,0.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160630,,1037.0,1060.0,1075.0,1060.0,1067.0,1067.0,30.0,30.0,6.0,12.81,16.0,2.0,
FG1608.ZCE,20160701,1067.0,1067.0,1094.0,1094.0,1094.0,1094.0,1094.0,27.0,27.0,4.0,8.75,20.0,4.0,
FG1608.ZCE,20160704,1094.0,1094.0,1133.0,1133.0,1133.0,1133.0,1133.0,39.0,39.0,2.0,4.53,22.0,2.0,
FG1608.ZCE,20160705,1133.0,1133.0,1112.0,1121.0,1112.0,1121.0,1118.0,-12.0,-15.0,6.0,13.42,20.0,-2.0,
FG1608.ZCE,20160706,1121.0,1118.0,1153.0,1154.0,1084.0,1086.0,1130.0,-32.0,12.0,52.0,117.48,24.0,4.0,
FG1608.ZCE,20160707,1086.0,1130.0,,,,,1111.0,,-19.0,0.0,0.0,24.0,0.0,
FG1608.ZCE,20160708,,1111.0,1084.0,1094.0,1067.0,1067.0,1083.0,-44.0,-28.0,8.0,17.33,24.0,0.0,
FG1608.ZCE,20160711,1067.0,1083.0,1046.0,1078.0,1046.0,1078.0,1066.0,-5.0,-17.0,48.0,102.35,22.0,-2.0,
FG1608.ZCE,20160712,1078.0,1066.0,1068.0,1086.0,1068.0,1086.0,1074.0,20.0,8.0,6.0,12.89,18.0,-4.0,
FG1608.ZCE,20160713,1086.0,1074.0,1117.0,1117.0,1117.0,1117.0,1117.0,43.0,43.0,2.0,4.47,20.0,2.0,
FG1608.ZCE,20160714,1117.0,1117.0,,,,,1101.0,,-16.0,0.0,0.0,20.0,0.0,
FG1608.ZCE,20160715,,1101.0,1087.0,1087.0,1071.0,1071.0,1079.0,-30.0,-22.0,4.0,8.63,18.0,-2.0,
FG1608.ZCE,20160718,1071.0,1079.0,1065.0,1065.0,1065.0,1065.0,1065.0,-14.0,-14.0,2.0,4.26,16.0,-2.0,
FG1608.ZCE,20160719,1065.0,1065.0,,,,,1065.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160720,,1065.0,1063.0,1063.0,1063.0,1063.0,1063.0,-2.0,-2.0,2.0,4.25,18.0,2.0,
FG1608.ZCE,20160721,1063.0,1063.0,,,,,1063.0,,0.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160722,,1063.0,,,,,1063.0,,0.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160725,,1063.0,1059.0,1106.0,1059.0,1106.0,1075.0,43.0,12.0,10.0,21.49,16.0,-2.0,
FG1608.ZCE,20160726,1106.0,1075.0,1100.0,1100.0,1100.0,1100.0,1100.0,25.0,25.0,4.0,8.8,16.0,0.0,
FG1608.ZCE,20160727,1100.0,1100.0,1142.0,1142.0,1095.0,1095.0,1119.0,-5.0,19.0,4.0,8.95,16.0,0.0,
FG1608.ZCE,20160728,1095.0,1119.0,1132.0,1132.0,1132.0,1132.0,1132.0,13.0,13.0,2.0,4.53,16.0,0.0,
FG1608.ZCE,20160729,1132.0,1132.0,,,,,1132.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160801,,1132.0,,,,,1152.0,,20.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160802,,1152.0,,,,,1152.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160803,,1152.0,,,,,1152.0,,0.0,0.0,0.0,16.0,0.0,
FG1608.ZCE,20160804,,1152.0,1176.0,1176.0,1176.0,1176.0,1176.0,24.0,24.0,2.0,4.7,18.0,2.0,
FG1608.ZCE,20160805,1176.0,1176.0,,,,,1182.0,,6.0,0.0,0.0,18.0,0.0,
FG1608.ZCE,20160808,,1182.0,1215.0,1215.0,1176.0,1176.0,1196.0,-6.0,14.0,4.0,9.56,14.0,-4.0,
FG1608.ZCE,20160809,1176.0,1196.0,1240.0,1240.0,1240.0,1240.0,1240.0,44.0,44.0,2.0,4.96,16.0,2.0,
FG1608.ZCE,20160810,1240.0,1240.0,1239.0,1239.0,1239.0,1239.0,1239.0,-1.0,-1.0,2.0,4.96,14.0,-2.0,
FG1608.ZCE,20160811,1239.0,1239.0,,,,,1204.0,,-35.0,0.0,0.0,14.0,0.0,
FG1608.ZCE,20160812,,1204.0,,,,,1219.0,,15.0,0.0,0.0,0.0,-14.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1608.ZCE 20150817 888.0 888.0 0.0 0.0 0.0 0.0 0.0
3 FG1608.ZCE 20150818 888.0 888.0 0.0 0.0 0.0 0.0 0.0
4 FG1608.ZCE 20150819 888.0 888.0 0.0 0.0 0.0 0.0 0.0
5 FG1608.ZCE 20150820 888.0 888.0 0.0 0.0 0.0 0.0 0.0
6 FG1608.ZCE 20150821 888.0 943.0 943.0 890.0 896.0 910.0 8.0 22.0 6.0 10.92 0.0 0.0
7 FG1608.ZCE 20150824 896.0 910.0 886.0 -24.0 0.0 0.0 0.0 0.0
8 FG1608.ZCE 20150825 886.0 877.0 -9.0 0.0 0.0 0.0 0.0
9 FG1608.ZCE 20150826 877.0 877.0 0.0 0.0 0.0 0.0 0.0
10 FG1608.ZCE 20150827 877.0 877.0 0.0 0.0 0.0 0.0 0.0
11 FG1608.ZCE 20150828 877.0 877.0 0.0 0.0 0.0 0.0 0.0
12 FG1608.ZCE 20150831 877.0 852.0 -25.0 0.0 0.0 0.0 0.0
13 FG1608.ZCE 20150901 852.0 819.0 863.0 819.0 847.0 847.0 -5.0 -5.0 8.0 13.55 4.0 4.0
14 FG1608.ZCE 20150902 847.0 847.0 867.0 867.0 867.0 867.0 867.0 20.0 20.0 2.0 3.47 4.0 0.0
15 FG1608.ZCE 20150907 867.0 867.0 867.0 0.0 0.0 0.0 4.0 0.0
16 FG1608.ZCE 20150908 867.0 867.0 0.0 0.0 0.0 4.0 0.0
17 FG1608.ZCE 20150909 867.0 867.0 0.0 0.0 0.0 4.0 0.0
18 FG1608.ZCE 20150910 867.0 867.0 0.0 0.0 0.0 4.0 0.0
19 FG1608.ZCE 20150911 867.0 883.0 16.0 0.0 0.0 4.0 0.0
20 FG1608.ZCE 20150914 883.0 886.0 3.0 0.0 0.0 4.0 0.0
21 FG1608.ZCE 20150915 886.0 882.0 -4.0 0.0 0.0 4.0 0.0
22 FG1608.ZCE 20150916 882.0 878.0 -4.0 0.0 0.0 4.0 0.0
23 FG1608.ZCE 20150917 878.0 868.0 -10.0 0.0 0.0 4.0 0.0
24 FG1608.ZCE 20150918 868.0 868.0 0.0 0.0 0.0 4.0 0.0
25 FG1608.ZCE 20150921 868.0 862.0 -6.0 0.0 0.0 4.0 0.0
26 FG1608.ZCE 20150922 862.0 861.0 -1.0 0.0 0.0 4.0 0.0
27 FG1608.ZCE 20150923 861.0 828.0 845.0 828.0 845.0 837.0 -16.0 -24.0 12.0 20.08 4.0 0.0
28 FG1608.ZCE 20150924 845.0 837.0 837.0 0.0 0.0 0.0 4.0 0.0
29 FG1608.ZCE 20150925 837.0 837.0 0.0 0.0 0.0 4.0 0.0
30 FG1608.ZCE 20150928 837.0 837.0 0.0 0.0 0.0 4.0 0.0
31 FG1608.ZCE 20150929 837.0 835.0 -2.0 0.0 0.0 4.0 0.0
32 FG1608.ZCE 20150930 835.0 835.0 0.0 0.0 0.0 4.0 0.0
33 FG1608.ZCE 20151008 835.0 833.0 833.0 833.0 833.0 833.0 -2.0 -2.0 2.0 3.33 6.0 2.0
34 FG1608.ZCE 20151009 833.0 833.0 844.0 11.0 0.0 0.0 6.0 0.0
35 FG1608.ZCE 20151012 844.0 841.0 841.0 841.0 841.0 841.0 -3.0 -3.0 4.0 6.73 10.0 4.0
36 FG1608.ZCE 20151013 841.0 841.0 841.0 0.0 0.0 0.0 10.0 0.0
37 FG1608.ZCE 20151014 841.0 841.0 841.0 841.0 841.0 841.0 0.0 0.0 2.0 3.36 12.0 2.0
38 FG1608.ZCE 20151015 841.0 841.0 841.0 0.0 0.0 0.0 12.0 0.0
39 FG1608.ZCE 20151016 841.0 845.0 845.0 845.0 845.0 845.0 4.0 4.0 2.0 3.38 14.0 2.0
40 FG1608.ZCE 20151019 845.0 845.0 850.0 5.0 0.0 0.0 14.0 0.0
41 FG1608.ZCE 20151020 850.0 850.0 0.0 0.0 0.0 14.0 0.0
42 FG1608.ZCE 20151021 850.0 855.0 855.0 855.0 855.0 855.0 5.0 5.0 2.0 3.42 12.0 -2.0
43 FG1608.ZCE 20151022 855.0 855.0 887.0 887.0 849.0 860.0 868.0 5.0 13.0 54.0 93.76 20.0 8.0
44 FG1608.ZCE 20151023 860.0 868.0 867.0 -1.0 0.0 0.0 20.0 0.0
45 FG1608.ZCE 20151026 867.0 857.0 857.0 855.0 855.0 856.0 -12.0 -11.0 4.0 6.85 20.0 0.0
46 FG1608.ZCE 20151027 855.0 856.0 856.0 856.0 856.0 856.0 856.0 0.0 0.0 2.0 3.42 20.0 0.0
47 FG1608.ZCE 20151028 856.0 856.0 856.0 0.0 0.0 0.0 20.0 0.0
48 FG1608.ZCE 20151029 856.0 854.0 861.0 854.0 861.0 857.0 5.0 1.0 10.0 17.14 24.0 4.0
49 FG1608.ZCE 20151030 861.0 857.0 867.0 10.0 0.0 0.0 24.0 0.0
50 FG1608.ZCE 20151102 867.0 861.0 861.0 861.0 861.0 861.0 -6.0 -6.0 2.0 3.44 24.0 0.0
51 FG1608.ZCE 20151103 861.0 861.0 860.0 860.0 860.0 860.0 860.0 -1.0 -1.0 2.0 3.44 24.0 0.0
52 FG1608.ZCE 20151104 860.0 860.0 870.0 870.0 870.0 870.0 870.0 10.0 10.0 6.0 10.44 28.0 4.0
53 FG1608.ZCE 20151105 870.0 870.0 861.0 -9.0 0.0 0.0 28.0 0.0
54 FG1608.ZCE 20151106 861.0 859.0 859.0 859.0 859.0 859.0 -2.0 -2.0 2.0 3.44 28.0 0.0
55 FG1608.ZCE 20151109 859.0 859.0 859.0 0.0 0.0 0.0 28.0 0.0
56 FG1608.ZCE 20151110 859.0 859.0 0.0 0.0 0.0 28.0 0.0
57 FG1608.ZCE 20151111 859.0 858.0 858.0 856.0 856.0 857.0 -3.0 -2.0 4.0 6.86 26.0 -2.0
58 FG1608.ZCE 20151112 856.0 857.0 857.0 0.0 0.0 0.0 26.0 0.0
59 FG1608.ZCE 20151113 857.0 849.0 849.0 849.0 849.0 849.0 -8.0 -8.0 2.0 3.4 26.0 0.0
60 FG1608.ZCE 20151116 849.0 849.0 849.0 0.0 0.0 0.0 26.0 0.0
61 FG1608.ZCE 20151117 849.0 840.0 844.0 834.0 843.0 840.0 -6.0 -9.0 18.0 30.24 28.0 2.0
62 FG1608.ZCE 20151118 843.0 840.0 840.0 0.0 0.0 0.0 28.0 0.0
63 FG1608.ZCE 20151119 840.0 830.0 830.0 829.0 829.0 830.0 -11.0 -10.0 4.0 6.64 28.0 0.0
64 FG1608.ZCE 20151120 829.0 830.0 830.0 0.0 0.0 0.0 28.0 0.0
65 FG1608.ZCE 20151123 830.0 818.0 -12.0 0.0 0.0 28.0 0.0
66 FG1608.ZCE 20151124 818.0 790.0 790.0 788.0 788.0 789.0 -30.0 -29.0 6.0 9.47 26.0 -2.0
67 FG1608.ZCE 20151125 788.0 789.0 821.0 821.0 821.0 821.0 821.0 32.0 32.0 2.0 3.28 28.0 2.0
68 FG1608.ZCE 20151126 821.0 821.0 851.0 851.0 851.0 851.0 851.0 30.0 30.0 2.0 3.4 28.0 0.0
69 FG1608.ZCE 20151127 851.0 851.0 850.0 -1.0 0.0 0.0 28.0 0.0
70 FG1608.ZCE 20151130 850.0 843.0 -7.0 0.0 0.0 28.0 0.0
71 FG1608.ZCE 20151201 843.0 811.0 833.0 811.0 832.0 820.0 -11.0 -23.0 10.0 16.4 30.0 2.0
72 FG1608.ZCE 20151202 832.0 820.0 844.0 846.0 844.0 846.0 845.0 26.0 25.0 4.0 6.76 30.0 0.0
73 FG1608.ZCE 20151203 846.0 845.0 845.0 0.0 0.0 0.0 30.0 0.0
74 FG1608.ZCE 20151204 845.0 845.0 845.0 845.0 845.0 845.0 0.0 0.0 2.0 3.38 30.0 0.0
75 FG1608.ZCE 20151207 845.0 845.0 845.0 0.0 0.0 0.0 30.0 0.0
76 FG1608.ZCE 20151208 845.0 841.0 -4.0 0.0 0.0 30.0 0.0
77 FG1608.ZCE 20151209 841.0 841.0 0.0 0.0 0.0 30.0 0.0
78 FG1608.ZCE 20151210 841.0 836.0 -5.0 0.0 0.0 30.0 0.0
79 FG1608.ZCE 20151211 836.0 836.0 0.0 0.0 0.0 30.0 0.0
80 FG1608.ZCE 20151214 836.0 839.0 839.0 839.0 839.0 839.0 3.0 3.0 2.0 3.36 32.0 2.0
81 FG1608.ZCE 20151215 839.0 839.0 839.0 0.0 0.0 0.0 32.0 0.0
82 FG1608.ZCE 20151216 839.0 837.0 840.0 835.0 840.0 837.0 1.0 -2.0 6.0 10.05 32.0 0.0
83 FG1608.ZCE 20151217 840.0 837.0 837.0 0.0 0.0 0.0 32.0 0.0
84 FG1608.ZCE 20151218 837.0 833.0 860.0 833.0 860.0 847.0 23.0 10.0 4.0 6.77 34.0 2.0
85 FG1608.ZCE 20151221 860.0 847.0 851.0 4.0 0.0 0.0 34.0 0.0
86 FG1608.ZCE 20151222 851.0 867.0 875.0 864.0 864.0 870.0 13.0 19.0 18.0 31.33 34.0 0.0
87 FG1608.ZCE 20151223 864.0 870.0 870.0 0.0 0.0 0.0 34.0 0.0
88 FG1608.ZCE 20151224 870.0 874.0 874.0 871.0 871.0 873.0 1.0 3.0 8.0 13.96 38.0 4.0
89 FG1608.ZCE 20151225 871.0 873.0 873.0 0.0 0.0 0.0 38.0 0.0
90 FG1608.ZCE 20151228 873.0 867.0 -6.0 0.0 0.0 38.0 0.0
91 FG1608.ZCE 20151229 867.0 867.0 0.0 0.0 0.0 38.0 0.0
92 FG1608.ZCE 20151230 867.0 867.0 0.0 0.0 0.0 38.0 0.0
93 FG1608.ZCE 20151231 867.0 867.0 0.0 0.0 0.0 38.0 0.0
94 FG1608.ZCE 20160104 867.0 866.0 -1.0 0.0 0.0 38.0 0.0
95 FG1608.ZCE 20160105 866.0 866.0 0.0 0.0 0.0 38.0 0.0
96 FG1608.ZCE 20160106 866.0 865.0 -1.0 0.0 0.0 38.0 0.0
97 FG1608.ZCE 20160107 865.0 865.0 0.0 0.0 0.0 38.0 0.0
98 FG1608.ZCE 20160108 865.0 864.0 -1.0 0.0 0.0 38.0 0.0
99 FG1608.ZCE 20160111 864.0 865.0 865.0 865.0 865.0 865.0 1.0 1.0 2.0 3.46 38.0 0.0
100 FG1608.ZCE 20160112 865.0 865.0 900.0 900.0 859.0 866.0 875.0 1.0 10.0 6.0 10.5 38.0 0.0
101 FG1608.ZCE 20160113 866.0 875.0 862.0 -13.0 0.0 0.0 38.0 0.0
102 FG1608.ZCE 20160114 862.0 862.0 0.0 0.0 0.0 38.0 0.0
103 FG1608.ZCE 20160115 862.0 862.0 0.0 0.0 0.0 38.0 0.0
104 FG1608.ZCE 20160118 862.0 878.0 878.0 878.0 878.0 878.0 16.0 16.0 2.0 3.51 36.0 -2.0
105 FG1608.ZCE 20160119 878.0 878.0 883.0 5.0 0.0 0.0 36.0 0.0
106 FG1608.ZCE 20160120 883.0 883.0 0.0 0.0 0.0 36.0 0.0
107 FG1608.ZCE 20160121 883.0 883.0 0.0 0.0 0.0 36.0 0.0
108 FG1608.ZCE 20160122 883.0 900.0 906.0 892.0 892.0 900.0 9.0 17.0 8.0 14.4 36.0 0.0
109 FG1608.ZCE 20160125 892.0 900.0 883.0 883.0 883.0 883.0 883.0 -17.0 -17.0 2.0 3.53 36.0 0.0
110 FG1608.ZCE 20160126 883.0 883.0 895.0 896.0 881.0 881.0 888.0 -2.0 5.0 42.0 74.56 40.0 4.0
111 FG1608.ZCE 20160127 881.0 888.0 889.0 1.0 0.0 0.0 40.0 0.0
112 FG1608.ZCE 20160128 889.0 889.0 0.0 0.0 0.0 40.0 0.0
113 FG1608.ZCE 20160129 889.0 888.0 -1.0 0.0 0.0 40.0 0.0
114 FG1608.ZCE 20160201 888.0 888.0 0.0 0.0 0.0 40.0 0.0
115 FG1608.ZCE 20160202 888.0 880.0 880.0 880.0 880.0 880.0 -8.0 -8.0 4.0 7.04 40.0 0.0
116 FG1608.ZCE 20160203 880.0 880.0 879.0 886.0 879.0 879.0 881.0 -1.0 1.0 8.0 14.09 36.0 -4.0
117 FG1608.ZCE 20160204 879.0 881.0 891.0 10.0 0.0 0.0 36.0 0.0
118 FG1608.ZCE 20160205 891.0 891.0 0.0 0.0 0.0 36.0 0.0
119 FG1608.ZCE 20160215 891.0 891.0 0.0 0.0 0.0 36.0 0.0
120 FG1608.ZCE 20160216 891.0 892.0 894.0 891.0 894.0 892.0 3.0 1.0 6.0 10.71 38.0 2.0
121 FG1608.ZCE 20160217 894.0 892.0 904.0 904.0 888.0 903.0 899.0 11.0 7.0 8.0 14.39 38.0 0.0
122 FG1608.ZCE 20160218 903.0 899.0 905.0 6.0 0.0 0.0 38.0 0.0
123 FG1608.ZCE 20160219 905.0 905.0 0.0 0.0 0.0 38.0 0.0
124 FG1608.ZCE 20160222 905.0 919.0 919.0 919.0 919.0 919.0 14.0 14.0 2.0 3.68 38.0 0.0
125 FG1608.ZCE 20160223 919.0 919.0 919.0 0.0 0.0 0.0 38.0 0.0
126 FG1608.ZCE 20160224 919.0 923.0 4.0 0.0 0.0 38.0 0.0
127 FG1608.ZCE 20160225 923.0 940.0 940.0 940.0 940.0 940.0 17.0 17.0 2.0 3.76 38.0 0.0
128 FG1608.ZCE 20160226 940.0 940.0 940.0 0.0 0.0 0.0 38.0 0.0
129 FG1608.ZCE 20160229 940.0 940.0 0.0 0.0 0.0 38.0 0.0
130 FG1608.ZCE 20160301 940.0 943.0 943.0 943.0 943.0 943.0 3.0 3.0 2.0 3.77 38.0 0.0
131 FG1608.ZCE 20160302 943.0 943.0 943.0 0.0 0.0 0.0 38.0 0.0
132 FG1608.ZCE 20160303 943.0 943.0 0.0 0.0 0.0 38.0 0.0
133 FG1608.ZCE 20160304 943.0 943.0 0.0 0.0 0.0 38.0 0.0
134 FG1608.ZCE 20160307 943.0 978.0 978.0 978.0 978.0 978.0 35.0 35.0 2.0 3.91 36.0 -2.0
135 FG1608.ZCE 20160308 978.0 978.0 1008.0 1008.0 979.0 996.0 997.0 18.0 19.0 10.0 19.94 36.0 0.0
136 FG1608.ZCE 20160309 996.0 997.0 983.0 983.0 983.0 983.0 983.0 -14.0 -14.0 2.0 3.93 36.0 0.0
137 FG1608.ZCE 20160310 983.0 983.0 980.0 980.0 980.0 980.0 980.0 -3.0 -3.0 2.0 3.92 36.0 0.0
138 FG1608.ZCE 20160311 980.0 980.0 982.0 982.0 975.0 975.0 979.0 -5.0 -1.0 4.0 7.83 36.0 0.0
139 FG1608.ZCE 20160314 975.0 979.0 988.0 996.0 988.0 990.0 991.0 11.0 12.0 6.0 11.9 36.0 0.0
140 FG1608.ZCE 20160315 990.0 991.0 974.0 974.0 974.0 974.0 974.0 -17.0 -17.0 2.0 3.9 36.0 0.0
141 FG1608.ZCE 20160316 974.0 974.0 974.0 0.0 0.0 0.0 36.0 0.0
142 FG1608.ZCE 20160317 974.0 970.0 -4.0 0.0 0.0 36.0 0.0
143 FG1608.ZCE 20160318 970.0 982.0 12.0 0.0 0.0 36.0 0.0
144 FG1608.ZCE 20160321 982.0 982.0 0.0 0.0 0.0 36.0 0.0
145 FG1608.ZCE 20160322 982.0 994.0 994.0 976.0 976.0 985.0 -6.0 3.0 4.0 7.88 36.0 0.0
146 FG1608.ZCE 20160323 976.0 985.0 977.0 -8.0 0.0 0.0 36.0 0.0
147 FG1608.ZCE 20160324 977.0 974.0 974.0 957.0 957.0 968.0 -20.0 -9.0 6.0 11.62 38.0 2.0
148 FG1608.ZCE 20160325 957.0 968.0 951.0 951.0 949.0 949.0 950.0 -19.0 -18.0 4.0 7.6 36.0 -2.0
149 FG1608.ZCE 20160328 949.0 950.0 950.0 0.0 0.0 0.0 36.0 0.0
150 FG1608.ZCE 20160329 950.0 950.0 0.0 0.0 0.0 36.0 0.0
151 FG1608.ZCE 20160330 950.0 951.0 1.0 0.0 0.0 36.0 0.0
152 FG1608.ZCE 20160331 951.0 951.0 0.0 0.0 0.0 36.0 0.0
153 FG1608.ZCE 20160401 951.0 955.0 4.0 0.0 0.0 36.0 0.0
154 FG1608.ZCE 20160405 955.0 955.0 0.0 0.0 0.0 36.0 0.0
155 FG1608.ZCE 20160406 955.0 964.0 9.0 0.0 0.0 36.0 0.0
156 FG1608.ZCE 20160407 964.0 964.0 979.0 964.0 975.0 973.0 11.0 9.0 6.0 11.67 34.0 -2.0
157 FG1608.ZCE 20160408 975.0 973.0 983.0 983.0 973.0 973.0 977.0 0.0 4.0 8.0 15.63 32.0 -2.0
158 FG1608.ZCE 20160411 973.0 977.0 977.0 0.0 0.0 0.0 32.0 0.0
159 FG1608.ZCE 20160412 977.0 979.0 2.0 0.0 0.0 32.0 0.0
160 FG1608.ZCE 20160413 979.0 1006.0 1006.0 994.0 994.0 1000.0 15.0 21.0 4.0 8.0 32.0 0.0
161 FG1608.ZCE 20160414 994.0 1000.0 1000.0 0.0 0.0 0.0 32.0 0.0
162 FG1608.ZCE 20160415 1000.0 1005.0 1005.0 1005.0 1005.0 1005.0 5.0 5.0 2.0 4.02 30.0 -2.0
163 FG1608.ZCE 20160418 1005.0 1005.0 1004.0 1004.0 1004.0 1004.0 1004.0 -1.0 -1.0 2.0 4.02 30.0 0.0
164 FG1608.ZCE 20160419 1004.0 1004.0 1022.0 18.0 0.0 0.0 30.0 0.0
165 FG1608.ZCE 20160420 1022.0 1030.0 8.0 0.0 0.0 30.0 0.0
166 FG1608.ZCE 20160421 1030.0 1056.0 26.0 0.0 0.0 30.0 0.0
167 FG1608.ZCE 20160422 1056.0 1042.0 -14.0 0.0 0.0 30.0 0.0
168 FG1608.ZCE 20160425 1042.0 1042.0 0.0 0.0 0.0 30.0 0.0
169 FG1608.ZCE 20160426 1042.0 1023.0 -19.0 0.0 0.0 30.0 0.0
170 FG1608.ZCE 20160427 1023.0 1011.0 1015.0 991.0 991.0 1006.0 -32.0 -17.0 8.0 16.1 32.0 2.0
171 FG1608.ZCE 20160428 991.0 1006.0 984.0 996.0 984.0 995.0 993.0 -11.0 -13.0 8.0 15.88 34.0 2.0
172 FG1608.ZCE 20160429 995.0 993.0 1006.0 1006.0 990.0 1005.0 1000.0 12.0 7.0 14.0 27.99 32.0 -2.0
173 FG1608.ZCE 20160503 1005.0 1000.0 1039.0 1039.0 960.0 961.0 992.0 -39.0 -8.0 300.0 595.39 32.0 0.0
174 FG1608.ZCE 20160504 961.0 992.0 969.0 -23.0 0.0 0.0 32.0 0.0
175 FG1608.ZCE 20160505 969.0 963.0 -6.0 0.0 0.0 32.0 0.0
176 FG1608.ZCE 20160506 963.0 950.0 -13.0 0.0 0.0 32.0 0.0
177 FG1608.ZCE 20160509 950.0 940.0 940.0 939.0 939.0 940.0 -11.0 -10.0 4.0 7.52 32.0 0.0
178 FG1608.ZCE 20160510 939.0 940.0 937.0 937.0 937.0 937.0 937.0 -3.0 -3.0 2.0 3.75 32.0 0.0
179 FG1608.ZCE 20160511 937.0 937.0 937.0 0.0 0.0 0.0 32.0 0.0
180 FG1608.ZCE 20160512 937.0 974.0 975.0 974.0 975.0 975.0 38.0 38.0 24.0 46.8 34.0 2.0
181 FG1608.ZCE 20160513 975.0 975.0 971.0 971.0 971.0 971.0 971.0 -4.0 -4.0 2.0 3.88 36.0 2.0
182 FG1608.ZCE 20160516 971.0 971.0 972.0 972.0 972.0 972.0 972.0 1.0 1.0 2.0 3.89 34.0 -2.0
183 FG1608.ZCE 20160517 972.0 972.0 972.0 990.0 972.0 990.0 983.0 18.0 11.0 8.0 15.72 34.0 0.0
184 FG1608.ZCE 20160518 990.0 983.0 970.0 -13.0 0.0 0.0 34.0 0.0
185 FG1608.ZCE 20160519 970.0 970.0 0.0 0.0 0.0 34.0 0.0
186 FG1608.ZCE 20160520 970.0 980.0 10.0 0.0 0.0 34.0 0.0
187 FG1608.ZCE 20160523 980.0 955.0 -25.0 0.0 0.0 34.0 0.0
188 FG1608.ZCE 20160524 955.0 942.0 942.0 942.0 942.0 942.0 -13.0 -13.0 2.0 3.77 32.0 -2.0
189 FG1608.ZCE 20160525 942.0 942.0 946.0 4.0 0.0 0.0 32.0 0.0
190 FG1608.ZCE 20160526 946.0 962.0 16.0 0.0 0.0 32.0 0.0
191 FG1608.ZCE 20160527 962.0 977.0 15.0 0.0 0.0 32.0 0.0
192 FG1608.ZCE 20160530 977.0 1015.0 1016.0 1015.0 1016.0 1016.0 39.0 39.0 4.0 8.12 32.0 0.0
193 FG1608.ZCE 20160531 1016.0 1016.0 1037.0 1038.0 1032.0 1038.0 1036.0 22.0 20.0 8.0 16.58 26.0 -6.0
194 FG1608.ZCE 20160601 1038.0 1036.0 1032.0 1032.0 1023.0 1024.0 1026.0 -12.0 -10.0 28.0 57.44 14.0 -12.0
195 FG1608.ZCE 20160602 1024.0 1026.0 1014.0 1030.0 1013.0 1030.0 1019.0 4.0 -7.0 12.0 24.46 14.0 0.0
196 FG1608.ZCE 20160603 1030.0 1019.0 1012.0 -7.0 0.0 0.0 14.0 0.0
197 FG1608.ZCE 20160606 1012.0 998.0 998.0 998.0 998.0 998.0 -14.0 -14.0 2.0 3.99 14.0 0.0
198 FG1608.ZCE 20160607 998.0 998.0 1009.0 11.0 0.0 0.0 14.0 0.0
199 FG1608.ZCE 20160608 1009.0 1012.0 3.0 0.0 0.0 14.0 0.0
200 FG1608.ZCE 20160613 1012.0 1014.0 2.0 0.0 0.0 14.0 0.0
201 FG1608.ZCE 20160614 1014.0 1014.0 0.0 0.0 0.0 14.0 0.0
202 FG1608.ZCE 20160615 1014.0 1014.0 0.0 0.0 0.0 14.0 0.0
203 FG1608.ZCE 20160616 1014.0 992.0 -22.0 0.0 0.0 14.0 0.0
204 FG1608.ZCE 20160617 992.0 975.0 987.0 975.0 975.0 979.0 -17.0 -13.0 6.0 11.75 14.0 0.0
205 FG1608.ZCE 20160620 975.0 979.0 988.0 9.0 0.0 0.0 14.0 0.0
206 FG1608.ZCE 20160621 988.0 1008.0 1008.0 1004.0 1004.0 1006.0 16.0 18.0 4.0 8.05 14.0 0.0
207 FG1608.ZCE 20160622 1004.0 1006.0 1011.0 5.0 0.0 0.0 14.0 0.0
208 FG1608.ZCE 20160623 1011.0 1011.0 0.0 0.0 0.0 14.0 0.0
209 FG1608.ZCE 20160624 1011.0 1011.0 0.0 0.0 0.0 14.0 0.0
210 FG1608.ZCE 20160627 1011.0 1011.0 0.0 0.0 0.0 14.0 0.0
211 FG1608.ZCE 20160628 1011.0 1037.0 26.0 0.0 0.0 14.0 0.0
212 FG1608.ZCE 20160629 1037.0 1037.0 0.0 0.0 0.0 14.0 0.0
213 FG1608.ZCE 20160630 1037.0 1060.0 1075.0 1060.0 1067.0 1067.0 30.0 30.0 6.0 12.81 16.0 2.0
214 FG1608.ZCE 20160701 1067.0 1067.0 1094.0 1094.0 1094.0 1094.0 1094.0 27.0 27.0 4.0 8.75 20.0 4.0
215 FG1608.ZCE 20160704 1094.0 1094.0 1133.0 1133.0 1133.0 1133.0 1133.0 39.0 39.0 2.0 4.53 22.0 2.0
216 FG1608.ZCE 20160705 1133.0 1133.0 1112.0 1121.0 1112.0 1121.0 1118.0 -12.0 -15.0 6.0 13.42 20.0 -2.0
217 FG1608.ZCE 20160706 1121.0 1118.0 1153.0 1154.0 1084.0 1086.0 1130.0 -32.0 12.0 52.0 117.48 24.0 4.0
218 FG1608.ZCE 20160707 1086.0 1130.0 1111.0 -19.0 0.0 0.0 24.0 0.0
219 FG1608.ZCE 20160708 1111.0 1084.0 1094.0 1067.0 1067.0 1083.0 -44.0 -28.0 8.0 17.33 24.0 0.0
220 FG1608.ZCE 20160711 1067.0 1083.0 1046.0 1078.0 1046.0 1078.0 1066.0 -5.0 -17.0 48.0 102.35 22.0 -2.0
221 FG1608.ZCE 20160712 1078.0 1066.0 1068.0 1086.0 1068.0 1086.0 1074.0 20.0 8.0 6.0 12.89 18.0 -4.0
222 FG1608.ZCE 20160713 1086.0 1074.0 1117.0 1117.0 1117.0 1117.0 1117.0 43.0 43.0 2.0 4.47 20.0 2.0
223 FG1608.ZCE 20160714 1117.0 1117.0 1101.0 -16.0 0.0 0.0 20.0 0.0
224 FG1608.ZCE 20160715 1101.0 1087.0 1087.0 1071.0 1071.0 1079.0 -30.0 -22.0 4.0 8.63 18.0 -2.0
225 FG1608.ZCE 20160718 1071.0 1079.0 1065.0 1065.0 1065.0 1065.0 1065.0 -14.0 -14.0 2.0 4.26 16.0 -2.0
226 FG1608.ZCE 20160719 1065.0 1065.0 1065.0 0.0 0.0 0.0 16.0 0.0
227 FG1608.ZCE 20160720 1065.0 1063.0 1063.0 1063.0 1063.0 1063.0 -2.0 -2.0 2.0 4.25 18.0 2.0
228 FG1608.ZCE 20160721 1063.0 1063.0 1063.0 0.0 0.0 0.0 18.0 0.0
229 FG1608.ZCE 20160722 1063.0 1063.0 0.0 0.0 0.0 18.0 0.0
230 FG1608.ZCE 20160725 1063.0 1059.0 1106.0 1059.0 1106.0 1075.0 43.0 12.0 10.0 21.49 16.0 -2.0
231 FG1608.ZCE 20160726 1106.0 1075.0 1100.0 1100.0 1100.0 1100.0 1100.0 25.0 25.0 4.0 8.8 16.0 0.0
232 FG1608.ZCE 20160727 1100.0 1100.0 1142.0 1142.0 1095.0 1095.0 1119.0 -5.0 19.0 4.0 8.95 16.0 0.0
233 FG1608.ZCE 20160728 1095.0 1119.0 1132.0 1132.0 1132.0 1132.0 1132.0 13.0 13.0 2.0 4.53 16.0 0.0
234 FG1608.ZCE 20160729 1132.0 1132.0 1132.0 0.0 0.0 0.0 16.0 0.0
235 FG1608.ZCE 20160801 1132.0 1152.0 20.0 0.0 0.0 16.0 0.0
236 FG1608.ZCE 20160802 1152.0 1152.0 0.0 0.0 0.0 16.0 0.0
237 FG1608.ZCE 20160803 1152.0 1152.0 0.0 0.0 0.0 16.0 0.0
238 FG1608.ZCE 20160804 1152.0 1176.0 1176.0 1176.0 1176.0 1176.0 24.0 24.0 2.0 4.7 18.0 2.0
239 FG1608.ZCE 20160805 1176.0 1176.0 1182.0 6.0 0.0 0.0 18.0 0.0
240 FG1608.ZCE 20160808 1182.0 1215.0 1215.0 1176.0 1176.0 1196.0 -6.0 14.0 4.0 9.56 14.0 -4.0
241 FG1608.ZCE 20160809 1176.0 1196.0 1240.0 1240.0 1240.0 1240.0 1240.0 44.0 44.0 2.0 4.96 16.0 2.0
242 FG1608.ZCE 20160810 1240.0 1240.0 1239.0 1239.0 1239.0 1239.0 1239.0 -1.0 -1.0 2.0 4.96 14.0 -2.0
243 FG1608.ZCE 20160811 1239.0 1239.0 1204.0 -35.0 0.0 0.0 14.0 0.0
244 FG1608.ZCE 20160812 1204.0 1219.0 15.0 0.0 0.0 0.0 -14.0
data/FG/FG1609.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1609.ZCE,20150917,,878.0,850.0,856.0,844.0,849.0,850.0,-29.0,-28.0,166.0,282.27,62.0,62.0,
FG1609.ZCE,20150918,849.0,850.0,848.0,851.0,847.0,848.0,849.0,-2.0,-1.0,114.0,193.66,136.0,74.0,
FG1609.ZCE,20150921,848.0,849.0,845.0,845.0,839.0,845.0,841.0,-4.0,-8.0,110.0,185.12,218.0,82.0,
FG1609.ZCE,20150922,845.0,841.0,843.0,844.0,839.0,839.0,841.0,-2.0,0.0,58.0,97.54,270.0,52.0,
FG1609.ZCE,20150923,839.0,841.0,839.0,839.0,834.0,835.0,836.0,-6.0,-5.0,106.0,177.15,324.0,54.0,
FG1609.ZCE,20150924,835.0,836.0,837.0,838.0,818.0,819.0,825.0,-17.0,-11.0,434.0,715.95,696.0,372.0,
FG1609.ZCE,20150925,819.0,825.0,819.0,833.0,819.0,825.0,827.0,0.0,2.0,762.0,1260.62,968.0,272.0,
FG1609.ZCE,20150928,825.0,827.0,819.0,833.0,819.0,826.0,829.0,-1.0,2.0,692.0,1146.91,1294.0,326.0,
FG1609.ZCE,20150929,826.0,829.0,822.0,832.0,817.0,820.0,821.0,-9.0,-8.0,490.0,804.76,1308.0,14.0,
FG1609.ZCE,20150930,820.0,821.0,822.0,822.0,816.0,820.0,819.0,-1.0,-2.0,448.0,733.88,1600.0,292.0,
FG1609.ZCE,20151008,820.0,819.0,823.0,835.0,821.0,832.0,826.0,13.0,7.0,344.0,568.61,1656.0,56.0,
FG1609.ZCE,20151009,832.0,826.0,830.0,846.0,830.0,843.0,839.0,17.0,13.0,1030.0,1728.8,2070.0,414.0,
FG1609.ZCE,20151012,843.0,839.0,841.0,841.0,832.0,834.0,837.0,-5.0,-2.0,354.0,592.34,2204.0,134.0,
FG1609.ZCE,20151013,834.0,837.0,835.0,835.0,829.0,830.0,832.0,-7.0,-5.0,506.0,841.7,2204.0,0.0,
FG1609.ZCE,20151014,830.0,832.0,832.0,834.0,815.0,817.0,821.0,-15.0,-11.0,1508.0,2476.04,2136.0,-68.0,
FG1609.ZCE,20151015,817.0,821.0,819.0,830.0,818.0,828.0,826.0,7.0,5.0,2240.0,3702.2,3110.0,974.0,
FG1609.ZCE,20151016,828.0,826.0,826.0,837.0,821.0,832.0,832.0,6.0,6.0,3032.0,5046.56,4616.0,1506.0,
FG1609.ZCE,20151019,832.0,832.0,835.0,850.0,835.0,843.0,845.0,11.0,13.0,4126.0,6970.25,6136.0,1520.0,
FG1609.ZCE,20151020,843.0,845.0,842.0,844.0,837.0,838.0,841.0,-7.0,-4.0,1830.0,3078.34,6770.0,634.0,
FG1609.ZCE,20151021,838.0,841.0,840.0,850.0,834.0,848.0,843.0,7.0,2.0,2166.0,3650.65,6988.0,218.0,
FG1609.ZCE,20151022,848.0,843.0,848.0,866.0,843.0,850.0,852.0,7.0,9.0,4588.0,7819.6,6266.0,-722.0,
FG1609.ZCE,20151023,850.0,852.0,848.0,854.0,846.0,854.0,850.0,2.0,-2.0,752.0,1278.9,6226.0,-40.0,
FG1609.ZCE,20151026,854.0,850.0,850.0,854.0,839.0,841.0,845.0,-9.0,-5.0,1578.0,2667.88,6962.0,736.0,
FG1609.ZCE,20151027,841.0,845.0,840.0,847.0,836.0,846.0,842.0,1.0,-3.0,1194.0,2010.4,7286.0,324.0,
FG1609.ZCE,20151028,846.0,842.0,847.0,848.0,842.0,843.0,844.0,1.0,2.0,650.0,1097.67,7336.0,50.0,
FG1609.ZCE,20151029,843.0,844.0,842.0,847.0,837.0,837.0,841.0,-7.0,-3.0,886.0,1489.4,7446.0,110.0,
FG1609.ZCE,20151030,837.0,841.0,840.0,849.0,839.0,847.0,844.0,6.0,3.0,1734.0,2926.66,7370.0,-76.0,
FG1609.ZCE,20151102,847.0,844.0,847.0,851.0,842.0,844.0,846.0,0.0,2.0,1382.0,2337.22,7706.0,336.0,
FG1609.ZCE,20151103,844.0,846.0,845.0,853.0,842.0,851.0,847.0,5.0,1.0,1104.0,1871.1,7964.0,258.0,
FG1609.ZCE,20151104,851.0,847.0,850.0,867.0,850.0,852.0,858.0,5.0,11.0,2650.0,4545.96,8260.0,296.0,
FG1609.ZCE,20151105,852.0,858.0,851.0,859.0,837.0,838.0,849.0,-20.0,-9.0,1642.0,2787.48,7818.0,-442.0,
FG1609.ZCE,20151106,838.0,849.0,839.0,847.0,836.0,847.0,841.0,-2.0,-8.0,1262.0,2122.25,7792.0,-26.0,
FG1609.ZCE,20151109,847.0,841.0,846.0,850.0,841.0,843.0,846.0,2.0,5.0,1398.0,2364.8,8570.0,778.0,
FG1609.ZCE,20151110,843.0,846.0,842.0,845.0,835.0,841.0,838.0,-5.0,-8.0,912.0,1529.34,8676.0,106.0,
FG1609.ZCE,20151111,841.0,838.0,840.0,842.0,834.0,836.0,837.0,-2.0,-1.0,1564.0,2618.44,9054.0,378.0,
FG1609.ZCE,20151112,836.0,837.0,834.0,847.0,824.0,834.0,831.0,-3.0,-6.0,2386.0,3965.4,9002.0,-52.0,
FG1609.ZCE,20151113,834.0,831.0,833.0,834.0,818.0,823.0,827.0,-8.0,-4.0,5684.0,9397.46,9096.0,94.0,
FG1609.ZCE,20151116,823.0,827.0,822.0,825.0,816.0,816.0,820.0,-11.0,-7.0,1596.0,2618.21,9608.0,512.0,
FG1609.ZCE,20151117,816.0,820.0,816.0,821.0,811.0,816.0,815.0,-4.0,-5.0,2050.0,3342.8,10348.0,740.0,
FG1609.ZCE,20151118,816.0,815.0,815.0,819.0,813.0,815.0,816.0,0.0,1.0,1998.0,3261.01,10712.0,364.0,
FG1609.ZCE,20151119,815.0,816.0,814.0,815.0,793.0,802.0,800.0,-14.0,-16.0,7410.0,11848.75,14436.0,3724.0,
FG1609.ZCE,20151120,802.0,800.0,801.0,805.0,790.0,797.0,798.0,-3.0,-2.0,6136.0,9791.67,15438.0,1002.0,
FG1609.ZCE,20151123,797.0,798.0,796.0,801.0,780.0,782.0,790.0,-16.0,-8.0,6154.0,9726.46,17328.0,1890.0,
FG1609.ZCE,20151124,782.0,790.0,785.0,789.0,762.0,786.0,774.0,-4.0,-16.0,12382.0,19167.36,19642.0,2314.0,
FG1609.ZCE,20151125,786.0,774.0,785.0,805.0,780.0,803.0,796.0,29.0,22.0,12344.0,19657.65,19834.0,192.0,
FG1609.ZCE,20151126,803.0,796.0,799.0,820.0,791.0,800.0,804.0,4.0,8.0,18520.0,29775.34,19682.0,-152.0,
FG1609.ZCE,20151127,800.0,804.0,796.0,806.0,796.0,803.0,802.0,-1.0,-2.0,4340.0,6958.21,20160.0,478.0,
FG1609.ZCE,20151130,803.0,802.0,802.0,805.0,787.0,789.0,795.0,-13.0,-7.0,4794.0,7620.46,21250.0,1090.0,
FG1609.ZCE,20151201,789.0,795.0,788.0,805.0,784.0,801.0,793.0,6.0,-2.0,5746.0,9113.08,21348.0,98.0,
FG1609.ZCE,20151202,801.0,793.0,802.0,822.0,799.0,819.0,815.0,26.0,22.0,12166.0,19829.46,19896.0,-1452.0,
FG1609.ZCE,20151203,819.0,815.0,818.0,821.0,809.0,816.0,814.0,1.0,-1.0,10986.0,17881.73,17844.0,-2052.0,
FG1609.ZCE,20151204,816.0,814.0,815.0,820.0,801.0,802.0,807.0,-12.0,-7.0,6250.0,10092.32,18546.0,702.0,
FG1609.ZCE,20151207,802.0,807.0,804.0,813.0,799.0,811.0,807.0,4.0,0.0,6652.0,10734.54,18142.0,-404.0,
FG1609.ZCE,20151208,811.0,807.0,811.0,812.0,803.0,806.0,807.0,-1.0,0.0,5702.0,9202.66,18396.0,254.0,
FG1609.ZCE,20151209,806.0,807.0,805.0,807.0,798.0,805.0,802.0,-2.0,-5.0,9442.0,15146.19,19786.0,1390.0,
FG1609.ZCE,20151210,805.0,802.0,806.0,808.0,799.0,800.0,804.0,-2.0,2.0,5380.0,8645.75,19674.0,-112.0,
FG1609.ZCE,20151211,800.0,804.0,801.0,808.0,800.0,807.0,804.0,3.0,0.0,7226.0,11619.52,20746.0,1072.0,
FG1609.ZCE,20151214,807.0,804.0,807.0,809.0,801.0,803.0,805.0,-1.0,1.0,9464.0,15230.6,22220.0,1474.0,
FG1609.ZCE,20151215,803.0,805.0,802.0,812.0,799.0,807.0,806.0,2.0,1.0,17674.0,28484.12,23704.0,1484.0,
FG1609.ZCE,20151216,807.0,806.0,807.0,809.0,804.0,807.0,806.0,1.0,0.0,5748.0,9270.79,25164.0,1460.0,
FG1609.ZCE,20151217,807.0,806.0,808.0,811.0,803.0,804.0,807.0,-2.0,1.0,8724.0,14079.39,26832.0,1668.0,
FG1609.ZCE,20151218,804.0,807.0,804.0,820.0,802.0,817.0,811.0,10.0,4.0,11434.0,18543.78,27016.0,184.0,
FG1609.ZCE,20151221,817.0,811.0,820.0,824.0,813.0,822.0,818.0,11.0,7.0,15978.0,26133.58,26874.0,-142.0,
FG1609.ZCE,20151222,822.0,818.0,823.0,850.0,818.0,846.0,837.0,28.0,19.0,50608.0,84678.46,35318.0,8444.0,
FG1609.ZCE,20151223,846.0,837.0,844.0,847.0,836.0,841.0,841.0,4.0,4.0,19456.0,32726.53,36462.0,1144.0,
FG1609.ZCE,20151224,841.0,841.0,842.0,847.0,839.0,845.0,844.0,4.0,3.0,8072.0,13623.44,37522.0,1060.0,
FG1609.ZCE,20151225,845.0,844.0,845.0,849.0,838.0,841.0,843.0,-3.0,-1.0,7568.0,12762.68,36530.0,-992.0,
FG1609.ZCE,20151228,841.0,843.0,841.0,841.0,831.0,831.0,835.0,-12.0,-8.0,6318.0,10557.14,36780.0,250.0,
FG1609.ZCE,20151229,831.0,835.0,831.0,838.0,826.0,836.0,832.0,1.0,-3.0,11110.0,18485.48,35344.0,-1436.0,
FG1609.ZCE,20151230,836.0,832.0,837.0,843.0,836.0,838.0,839.0,6.0,7.0,6790.0,11397.61,34912.0,-432.0,
FG1609.ZCE,20151231,838.0,839.0,839.0,844.0,835.0,838.0,839.0,-1.0,0.0,6298.0,10565.24,33732.0,-1180.0,
FG1609.ZCE,20160104,838.0,839.0,838.0,845.0,830.0,830.0,836.0,-9.0,-3.0,6864.0,11470.99,32866.0,-866.0,
FG1609.ZCE,20160105,830.0,836.0,830.0,837.0,830.0,835.0,834.0,-1.0,-2.0,6016.0,10029.3,31410.0,-1456.0,
FG1609.ZCE,20160106,835.0,834.0,835.0,837.0,828.0,830.0,831.0,-4.0,-3.0,6582.0,10940.0,32542.0,1132.0,
FG1609.ZCE,20160107,830.0,831.0,828.0,834.0,827.0,832.0,831.0,1.0,0.0,9402.0,15623.29,30988.0,-1554.0,
FG1609.ZCE,20160108,832.0,831.0,833.0,843.0,829.0,835.0,836.0,4.0,5.0,24268.0,40580.25,35230.0,4242.0,
FG1609.ZCE,20160111,835.0,836.0,835.0,845.0,833.0,835.0,837.0,-1.0,1.0,12422.0,20799.59,34292.0,-938.0,
FG1609.ZCE,20160112,835.0,837.0,835.0,837.0,829.0,832.0,832.0,-5.0,-5.0,6388.0,10631.53,34358.0,66.0,
FG1609.ZCE,20160113,832.0,832.0,832.0,834.0,824.0,826.0,828.0,-6.0,-4.0,9834.0,16293.81,34100.0,-258.0,
FG1609.ZCE,20160114,826.0,828.0,826.0,834.0,818.0,832.0,825.0,4.0,-3.0,18934.0,31244.68,33378.0,-722.0,
FG1609.ZCE,20160115,832.0,825.0,831.0,840.0,831.0,835.0,836.0,10.0,11.0,10872.0,18186.44,34032.0,654.0,
FG1609.ZCE,20160118,835.0,836.0,836.0,857.0,833.0,852.0,844.0,16.0,8.0,31122.0,52514.06,43414.0,9382.0,
FG1609.ZCE,20160119,852.0,844.0,850.0,858.0,850.0,858.0,853.0,14.0,9.0,12816.0,21862.85,43326.0,-88.0,
FG1609.ZCE,20160120,858.0,853.0,859.0,859.0,851.0,853.0,854.0,0.0,1.0,7504.0,12820.48,43078.0,-248.0,
FG1609.ZCE,20160121,853.0,854.0,853.0,859.0,851.0,855.0,855.0,1.0,1.0,11936.0,20411.18,43126.0,48.0,
FG1609.ZCE,20160122,855.0,855.0,856.0,871.0,854.0,867.0,866.0,12.0,11.0,22376.0,38745.2,41112.0,-2014.0,
FG1609.ZCE,20160125,867.0,866.0,867.0,867.0,855.0,857.0,860.0,-9.0,-6.0,12240.0,21062.05,40642.0,-470.0,
FG1609.ZCE,20160126,857.0,860.0,855.0,862.0,854.0,857.0,858.0,-3.0,-2.0,6712.0,11512.36,40224.0,-418.0,
FG1609.ZCE,20160127,857.0,858.0,858.0,866.0,857.0,863.0,862.0,5.0,4.0,7860.0,13553.13,41108.0,884.0,
FG1609.ZCE,20160128,863.0,862.0,862.0,864.0,855.0,857.0,859.0,-5.0,-3.0,5780.0,9934.75,39854.0,-1254.0,
FG1609.ZCE,20160129,857.0,859.0,856.0,859.0,848.0,851.0,853.0,-8.0,-6.0,8036.0,13708.72,39384.0,-470.0,
FG1609.ZCE,20160201,851.0,853.0,853.0,858.0,849.0,851.0,853.0,-2.0,0.0,6562.0,11198.84,39200.0,-184.0,
FG1609.ZCE,20160202,851.0,853.0,851.0,852.0,844.0,851.0,849.0,-2.0,-4.0,3388.0,5752.73,38528.0,-672.0,
FG1609.ZCE,20160203,851.0,849.0,854.0,855.0,848.0,852.0,852.0,3.0,3.0,4562.0,7773.57,37762.0,-766.0,
FG1609.ZCE,20160204,852.0,852.0,851.0,865.0,851.0,865.0,860.0,13.0,8.0,8010.0,13771.2,36956.0,-806.0,
FG1609.ZCE,20160205,865.0,860.0,866.0,866.0,858.0,865.0,863.0,5.0,3.0,4804.0,8287.38,36432.0,-524.0,
FG1609.ZCE,20160215,865.0,863.0,864.0,872.0,861.0,871.0,868.0,8.0,5.0,5962.0,10345.98,37204.0,772.0,
FG1609.ZCE,20160216,871.0,868.0,870.0,873.0,863.0,864.0,868.0,-4.0,0.0,5458.0,9470.63,38326.0,1122.0,
FG1609.ZCE,20160217,864.0,868.0,863.0,883.0,862.0,883.0,875.0,15.0,7.0,17204.0,30114.72,36782.0,-1544.0,
FG1609.ZCE,20160218,883.0,875.0,882.0,887.0,879.0,884.0,883.0,9.0,8.0,14904.0,26328.0,38370.0,1588.0,
FG1609.ZCE,20160219,884.0,883.0,883.0,893.0,881.0,885.0,886.0,2.0,3.0,19142.0,33934.65,37044.0,-1326.0,
FG1609.ZCE,20160222,885.0,886.0,885.0,906.0,884.0,897.0,896.0,11.0,10.0,19872.0,35596.55,36708.0,-336.0,
FG1609.ZCE,20160223,897.0,896.0,898.0,901.0,890.0,897.0,896.0,1.0,0.0,10786.0,19319.8,36024.0,-684.0,
FG1609.ZCE,20160224,897.0,896.0,897.0,904.0,892.0,904.0,897.0,8.0,1.0,9178.0,16473.19,36702.0,678.0,
FG1609.ZCE,20160225,904.0,897.0,902.0,924.0,901.0,915.0,914.0,18.0,17.0,22352.0,40869.32,36684.0,-18.0,
FG1609.ZCE,20160226,915.0,914.0,916.0,921.0,904.0,919.0,912.0,5.0,-2.0,19810.0,36116.51,35794.0,-890.0,
FG1609.ZCE,20160229,919.0,912.0,919.0,920.0,907.0,915.0,912.0,3.0,0.0,15446.0,28188.31,35484.0,-310.0,
FG1609.ZCE,20160301,915.0,912.0,917.0,927.0,912.0,926.0,919.0,14.0,7.0,16280.0,29916.64,37240.0,1756.0,
FG1609.ZCE,20160302,926.0,919.0,926.0,926.0,918.0,925.0,923.0,6.0,4.0,13558.0,25031.98,36292.0,-948.0,
FG1609.ZCE,20160303,925.0,923.0,924.0,933.0,921.0,923.0,928.0,0.0,5.0,15310.0,28417.57,37576.0,1284.0,
FG1609.ZCE,20160304,923.0,928.0,923.0,931.0,922.0,928.0,926.0,0.0,-2.0,12348.0,22879.5,38174.0,598.0,
FG1609.ZCE,20160307,928.0,926.0,928.0,964.0,924.0,964.0,952.0,38.0,26.0,42256.0,80465.41,42522.0,4348.0,
FG1609.ZCE,20160308,964.0,952.0,971.0,1019.0,953.0,981.0,989.0,29.0,37.0,174144.0,344598.43,43402.0,880.0,
FG1609.ZCE,20160309,981.0,989.0,982.0,985.0,955.0,975.0,970.0,-14.0,-19.0,55388.0,107402.5,45796.0,2394.0,
FG1609.ZCE,20160310,975.0,970.0,975.0,996.0,961.0,962.0,975.0,-8.0,5.0,64080.0,124977.87,49644.0,3848.0,
FG1609.ZCE,20160311,962.0,975.0,961.0,971.0,957.0,964.0,965.0,-11.0,-10.0,35266.0,68062.37,49124.0,-520.0,
FG1609.ZCE,20160314,964.0,965.0,962.0,986.0,959.0,964.0,973.0,-1.0,8.0,39654.0,77136.79,48774.0,-350.0,
FG1609.ZCE,20160315,964.0,973.0,965.0,967.0,950.0,951.0,956.0,-22.0,-17.0,52900.0,101120.66,47662.0,-1112.0,
FG1609.ZCE,20160316,951.0,956.0,950.0,958.0,947.0,954.0,952.0,-2.0,-4.0,32372.0,61656.94,48922.0,1260.0,
FG1609.ZCE,20160317,954.0,952.0,953.0,967.0,944.0,949.0,955.0,-3.0,3.0,55304.0,105669.48,51488.0,2566.0,
FG1609.ZCE,20160318,949.0,955.0,950.0,983.0,948.0,972.0,968.0,17.0,13.0,96138.0,186186.01,67012.0,15524.0,
FG1609.ZCE,20160321,972.0,968.0,970.0,980.0,961.0,963.0,969.0,-5.0,1.0,63380.0,122840.28,67058.0,46.0,
FG1609.ZCE,20160322,963.0,969.0,960.0,968.0,957.0,960.0,962.0,-9.0,-7.0,41072.0,79006.55,69526.0,2468.0,
FG1609.ZCE,20160323,960.0,962.0,959.0,976.0,955.0,956.0,967.0,-6.0,5.0,59848.0,115782.21,71048.0,1522.0,
FG1609.ZCE,20160324,956.0,967.0,956.0,959.0,932.0,933.0,946.0,-34.0,-21.0,79068.0,149554.67,63268.0,-7780.0,
FG1609.ZCE,20160325,933.0,946.0,931.0,938.0,921.0,930.0,930.0,-16.0,-16.0,75102.0,139696.25,66552.0,3284.0,
FG1609.ZCE,20160328,930.0,930.0,932.0,942.0,927.0,928.0,935.0,-2.0,5.0,73446.0,137404.4,70854.0,4302.0,
FG1609.ZCE,20160329,928.0,935.0,929.0,936.0,923.0,928.0,930.0,-7.0,-5.0,52428.0,97503.26,71608.0,754.0,
FG1609.ZCE,20160330,928.0,930.0,929.0,938.0,925.0,937.0,933.0,7.0,3.0,52562.0,98040.5,73298.0,1690.0,
FG1609.ZCE,20160331,937.0,933.0,938.0,940.0,930.0,936.0,934.0,3.0,1.0,42840.0,80045.85,71998.0,-1300.0,
FG1609.ZCE,20160401,936.0,934.0,938.0,945.0,934.0,941.0,940.0,7.0,6.0,81788.0,153753.5,74250.0,2252.0,
FG1609.ZCE,20160405,941.0,940.0,939.0,942.0,929.0,934.0,935.0,-6.0,-5.0,67960.0,127045.09,79340.0,5090.0,
FG1609.ZCE,20160406,934.0,935.0,934.0,954.0,933.0,950.0,944.0,15.0,9.0,165468.0,312376.95,100404.0,21064.0,
FG1609.ZCE,20160407,950.0,944.0,950.0,974.0,950.0,970.0,966.0,26.0,22.0,270314.0,522360.31,132658.0,32254.0,
FG1609.ZCE,20160408,970.0,966.0,969.0,972.0,959.0,966.0,966.0,0.0,0.0,225814.0,436340.28,133756.0,1098.0,
FG1609.ZCE,20160411,966.0,966.0,968.0,988.0,967.0,973.0,975.0,7.0,9.0,341354.0,665665.24,160910.0,27154.0,
FG1609.ZCE,20160412,973.0,975.0,975.0,1006.0,973.0,1004.0,987.0,29.0,12.0,393466.0,776767.46,181952.0,21042.0,
FG1609.ZCE,20160413,1004.0,987.0,1003.0,1018.0,986.0,994.0,999.0,7.0,12.0,539890.0,1078994.25,178384.0,-3568.0,
FG1609.ZCE,20160414,994.0,999.0,992.0,999.0,986.0,997.0,994.0,-2.0,-5.0,288062.0,572402.76,179936.0,1552.0,
FG1609.ZCE,20160415,997.0,994.0,999.0,1027.0,996.0,998.0,1014.0,4.0,20.0,831750.0,1686937.04,203318.0,23382.0,
FG1609.ZCE,20160418,998.0,1014.0,995.0,1015.0,988.0,1007.0,1004.0,-7.0,-10.0,366578.0,736359.31,190996.0,-12322.0,
FG1609.ZCE,20160419,1007.0,1004.0,1010.0,1033.0,1003.0,1021.0,1015.0,17.0,11.0,518168.0,1052021.29,191432.0,436.0,
FG1609.ZCE,20160420,1021.0,1015.0,1023.0,1039.0,1013.0,1034.0,1026.0,19.0,11.0,533512.0,1094516.58,172442.0,-18990.0,
FG1609.ZCE,20160421,1034.0,1026.0,1033.0,1068.0,1024.0,1056.0,1045.0,30.0,19.0,581168.0,1214489.84,162900.0,-9542.0,
FG1609.ZCE,20160422,1056.0,1045.0,1056.0,1061.0,1019.0,1022.0,1039.0,-23.0,-6.0,439478.0,913587.22,146566.0,-16334.0,
FG1609.ZCE,20160425,1022.0,1039.0,1021.0,1057.0,1021.0,1034.0,1037.0,-5.0,-2.0,345168.0,715676.98,144954.0,-1612.0,
FG1609.ZCE,20160426,1034.0,1037.0,1035.0,1045.0,1004.0,1012.0,1027.0,-25.0,-10.0,366906.0,753858.29,136652.0,-8302.0,
FG1609.ZCE,20160427,1012.0,1027.0,1015.0,1017.0,990.0,999.0,1004.0,-28.0,-23.0,330320.0,663038.07,139334.0,2682.0,
FG1609.ZCE,20160428,999.0,1004.0,1000.0,1006.0,992.0,993.0,998.0,-11.0,-6.0,209252.0,417471.65,133600.0,-5734.0,
FG1609.ZCE,20160429,993.0,998.0,993.0,1012.0,992.0,998.0,1002.0,0.0,4.0,257268.0,515725.66,131618.0,-1982.0,
FG1609.ZCE,20160503,998.0,1002.0,1002.0,1002.0,951.0,961.0,965.0,-41.0,-37.0,313266.0,604821.28,141230.0,9612.0,
FG1609.ZCE,20160504,961.0,965.0,960.0,968.0,956.0,964.0,962.0,-1.0,-3.0,201322.0,387466.48,138122.0,-3108.0,
FG1609.ZCE,20160505,964.0,962.0,966.0,970.0,955.0,957.0,962.0,-5.0,0.0,192686.0,370862.86,144438.0,6316.0,
FG1609.ZCE,20160506,957.0,962.0,959.0,963.0,934.0,945.0,947.0,-17.0,-15.0,288584.0,546793.53,152532.0,8094.0,
FG1609.ZCE,20160509,945.0,947.0,945.0,966.0,925.0,933.0,942.0,-14.0,-5.0,415448.0,782748.95,181622.0,29090.0,
FG1609.ZCE,20160510,933.0,942.0,932.0,944.0,927.0,941.0,936.0,-1.0,-6.0,291512.0,546001.11,179604.0,-2018.0,
FG1609.ZCE,20160511,941.0,936.0,941.0,959.0,941.0,957.0,950.0,21.0,14.0,288340.0,547721.38,183702.0,4098.0,
FG1609.ZCE,20160512,957.0,950.0,956.0,971.0,952.0,964.0,960.0,14.0,10.0,268442.0,515667.48,181158.0,-2544.0,
FG1609.ZCE,20160513,964.0,960.0,962.0,981.0,942.0,957.0,959.0,-3.0,-1.0,534808.0,1025726.39,178774.0,-2384.0,
FG1609.ZCE,20160516,957.0,959.0,955.0,979.0,951.0,975.0,968.0,16.0,9.0,351982.0,681726.96,180414.0,1640.0,
FG1609.ZCE,20160517,975.0,968.0,976.0,983.0,963.0,977.0,973.0,9.0,5.0,316802.0,616285.8,176910.0,-3504.0,
FG1609.ZCE,20160518,977.0,973.0,975.0,982.0,954.0,955.0,970.0,-18.0,-3.0,345562.0,670362.04,162384.0,-14526.0,
FG1609.ZCE,20160519,955.0,970.0,954.0,962.0,947.0,957.0,955.0,-13.0,-15.0,292742.0,559010.54,163252.0,868.0,
FG1609.ZCE,20160520,957.0,955.0,956.0,979.0,952.0,975.0,965.0,20.0,10.0,321394.0,620536.76,162650.0,-602.0,
FG1609.ZCE,20160523,975.0,965.0,975.0,978.0,932.0,940.0,953.0,-25.0,-12.0,417996.0,797092.08,170210.0,7560.0,
FG1609.ZCE,20160524,940.0,953.0,940.0,946.0,927.0,939.0,938.0,-14.0,-15.0,386754.0,725182.88,179540.0,9330.0,
FG1609.ZCE,20160525,939.0,938.0,942.0,946.0,933.0,941.0,940.0,3.0,2.0,308448.0,579738.96,179642.0,102.0,
FG1609.ZCE,20160526,941.0,940.0,943.0,959.0,938.0,958.0,948.0,18.0,8.0,310228.0,588310.84,172126.0,-7516.0,
FG1609.ZCE,20160527,958.0,948.0,957.0,974.0,948.0,973.0,961.0,25.0,13.0,397940.0,764753.32,163188.0,-8938.0,
FG1609.ZCE,20160530,973.0,961.0,972.0,1000.0,967.0,1000.0,985.0,39.0,24.0,434574.0,856135.51,182324.0,19136.0,
FG1609.ZCE,20160531,1000.0,985.0,1007.0,1034.0,1007.0,1023.0,1023.0,38.0,38.0,586928.0,1201028.12,205558.0,23234.0,
FG1609.ZCE,20160601,1023.0,1023.0,1024.0,1036.0,1014.0,1028.0,1023.0,5.0,0.0,543358.0,1111507.9,231674.0,26116.0,
FG1609.ZCE,20160602,1028.0,1023.0,1030.0,1045.0,1002.0,1009.0,1022.0,-14.0,-1.0,921324.0,1883566.66,277544.0,45870.0,
FG1609.ZCE,20160603,1009.0,1022.0,1008.0,1018.0,995.0,1008.0,1006.0,-14.0,-16.0,812420.0,1634856.72,273568.0,-3976.0,
FG1609.ZCE,20160606,1008.0,1006.0,1011.0,1022.0,997.0,1018.0,1011.0,12.0,5.0,763948.0,1544354.8,255688.0,-17880.0,
FG1609.ZCE,20160607,1018.0,1011.0,1020.0,1031.0,1013.0,1019.0,1021.0,8.0,10.0,475174.0,970586.04,247906.0,-7782.0,
FG1609.ZCE,20160608,1019.0,1021.0,1017.0,1025.0,1009.0,1020.0,1018.0,-1.0,-3.0,292470.0,595536.5,230912.0,-16994.0,
FG1609.ZCE,20160613,1020.0,1018.0,1018.0,1034.0,1012.0,1023.0,1022.0,5.0,4.0,305778.0,624825.42,246614.0,15702.0,
FG1609.ZCE,20160614,1023.0,1022.0,1023.0,1027.0,1003.0,1009.0,1015.0,-13.0,-7.0,420594.0,853765.71,230914.0,-15700.0,
FG1609.ZCE,20160615,1009.0,1015.0,1010.0,1015.0,1002.0,1013.0,1008.0,-2.0,-7.0,311732.0,628627.99,225106.0,-5808.0,
FG1609.ZCE,20160616,1013.0,1008.0,1014.0,1019.0,987.0,988.0,1008.0,-20.0,0.0,372452.0,750605.84,220590.0,-4516.0,
FG1609.ZCE,20160617,988.0,1008.0,988.0,998.0,973.0,996.0,985.0,-12.0,-23.0,491420.0,967788.41,185462.0,-35128.0,
FG1609.ZCE,20160620,996.0,985.0,996.0,1008.0,990.0,995.0,999.0,10.0,14.0,306986.0,613328.41,188530.0,3068.0,
FG1609.ZCE,20160621,995.0,999.0,995.0,1020.0,993.0,1018.0,1008.0,19.0,9.0,323776.0,652508.23,199262.0,10732.0,
FG1609.ZCE,20160622,1018.0,1008.0,1016.0,1022.0,1009.0,1016.0,1015.0,8.0,7.0,357284.0,725108.73,210892.0,11630.0,
FG1609.ZCE,20160623,1016.0,1015.0,1014.0,1025.0,1011.0,1019.0,1018.0,4.0,3.0,408068.0,830910.92,221654.0,10762.0,
FG1609.ZCE,20160624,1019.0,1018.0,1019.0,1027.0,1007.0,1010.0,1019.0,-8.0,1.0,374134.0,762150.14,192678.0,-28976.0,
FG1609.ZCE,20160627,1010.0,1019.0,1008.0,1059.0,1008.0,1051.0,1039.0,32.0,20.0,573240.0,1191719.1,229106.0,36428.0,
FG1609.ZCE,20160628,1051.0,1039.0,1048.0,1054.0,1037.0,1047.0,1046.0,8.0,7.0,319582.0,668695.7,237038.0,7932.0,
FG1609.ZCE,20160629,1047.0,1046.0,1050.0,1052.0,1033.0,1044.0,1043.0,-2.0,-3.0,353788.0,737968.72,245588.0,8550.0,
FG1609.ZCE,20160630,1044.0,1043.0,1043.0,1085.0,1042.0,1085.0,1074.0,42.0,31.0,662712.0,1423024.99,281918.0,36330.0,
FG1609.ZCE,20160701,1085.0,1074.0,1092.0,1123.0,1087.0,1110.0,1108.0,36.0,34.0,808410.0,1791233.12,256930.0,-24988.0,
FG1609.ZCE,20160704,1110.0,1108.0,1108.0,1136.0,1102.0,1117.0,1120.0,9.0,12.0,599438.0,1343334.63,250180.0,-6750.0,
FG1609.ZCE,20160705,1117.0,1120.0,1118.0,1122.0,1088.0,1121.0,1107.0,1.0,-13.0,595060.0,1317226.14,238474.0,-11706.0,
FG1609.ZCE,20160706,1121.0,1107.0,1120.0,1138.0,1075.0,1088.0,1101.0,-19.0,-6.0,903262.0,1988130.58,221514.0,-16960.0,
FG1609.ZCE,20160707,1088.0,1101.0,1083.0,1112.0,1081.0,1089.0,1096.0,-12.0,-5.0,492604.0,1080162.71,205976.0,-15538.0,
FG1609.ZCE,20160708,1089.0,1096.0,1092.0,1096.0,1052.0,1052.0,1064.0,-44.0,-32.0,633298.0,1347377.29,216610.0,10634.0,
FG1609.ZCE,20160711,1052.0,1064.0,1052.0,1068.0,1044.0,1058.0,1055.0,-6.0,-9.0,366676.0,773582.8,199134.0,-17476.0,
FG1609.ZCE,20160712,1058.0,1055.0,1060.0,1098.0,1057.0,1098.0,1080.0,43.0,25.0,414396.0,895173.86,213870.0,14736.0,
FG1609.ZCE,20160713,1098.0,1080.0,1103.0,1116.0,1091.0,1096.0,1103.0,16.0,23.0,503196.0,1110282.78,197688.0,-16182.0,
FG1609.ZCE,20160714,1096.0,1103.0,1097.0,1106.0,1072.0,1101.0,1090.0,-2.0,-13.0,563838.0,1229294.82,203666.0,5978.0,
FG1609.ZCE,20160715,1101.0,1090.0,1102.0,1113.0,1082.0,1095.0,1094.0,5.0,4.0,480966.0,1051948.91,205024.0,1358.0,
FG1609.ZCE,20160718,1095.0,1094.0,1098.0,1100.0,1051.0,1054.0,1076.0,-40.0,-18.0,447054.0,962436.57,186698.0,-18326.0,
FG1609.ZCE,20160719,1054.0,1076.0,1053.0,1079.0,1049.0,1077.0,1064.0,1.0,-12.0,487770.0,1037524.57,185410.0,-1288.0,
FG1609.ZCE,20160720,1077.0,1064.0,1076.0,1089.0,1068.0,1074.0,1078.0,10.0,14.0,529216.0,1141212.32,177166.0,-8244.0,
FG1609.ZCE,20160721,1074.0,1078.0,1071.0,1086.0,1064.0,1081.0,1075.0,3.0,-3.0,416906.0,895974.28,180120.0,2954.0,
FG1609.ZCE,20160722,1081.0,1075.0,1080.0,1088.0,1057.0,1059.0,1073.0,-16.0,-2.0,311394.0,668168.01,167840.0,-12280.0,
FG1609.ZCE,20160725,1059.0,1073.0,1059.0,1092.0,1056.0,1090.0,1073.0,17.0,0.0,381210.0,818172.49,178812.0,10972.0,
FG1609.ZCE,20160726,1090.0,1073.0,1089.0,1103.0,1078.0,1098.0,1091.0,25.0,18.0,558386.0,1218820.46,200744.0,21932.0,
FG1609.ZCE,20160727,1098.0,1091.0,1096.0,1117.0,1094.0,1106.0,1104.0,15.0,13.0,531746.0,1173820.86,196160.0,-4584.0,
FG1609.ZCE,20160728,1106.0,1104.0,1107.0,1117.0,1091.0,1091.0,1103.0,-13.0,-1.0,493696.0,1089545.51,190932.0,-5228.0,
FG1609.ZCE,20160729,1091.0,1103.0,1092.0,1098.0,1075.0,1079.0,1087.0,-24.0,-16.0,424950.0,923991.68,169510.0,-21422.0,
FG1609.ZCE,20160801,1079.0,1087.0,1080.0,1131.0,1072.0,1131.0,1106.0,44.0,19.0,579306.0,1281746.08,206980.0,37470.0,
FG1609.ZCE,20160802,1131.0,1106.0,1140.0,1167.0,1133.0,1157.0,1149.0,51.0,43.0,606204.0,1393364.18,209070.0,2090.0,
FG1609.ZCE,20160803,1157.0,1149.0,1159.0,1159.0,1147.0,1157.0,1154.0,8.0,5.0,373134.0,861061.91,214110.0,5040.0,
FG1609.ZCE,20160804,1157.0,1154.0,1157.0,1174.0,1135.0,1156.0,1151.0,2.0,-3.0,657456.0,1513402.11,204488.0,-9622.0,
FG1609.ZCE,20160805,1156.0,1151.0,1155.0,1169.0,1145.0,1168.0,1157.0,17.0,6.0,410338.0,949673.55,219098.0,14610.0,
FG1609.ZCE,20160808,1168.0,1157.0,1168.0,1178.0,1152.0,1176.0,1164.0,19.0,7.0,492236.0,1146159.82,201346.0,-17752.0,
FG1609.ZCE,20160809,1176.0,1164.0,1175.0,1211.0,1171.0,1211.0,1202.0,47.0,38.0,508054.0,1221782.72,220674.0,19328.0,
FG1609.ZCE,20160810,1211.0,1202.0,1222.0,1227.0,1185.0,1193.0,1209.0,-9.0,7.0,625820.0,1513258.93,168808.0,-51866.0,
FG1609.ZCE,20160811,1193.0,1209.0,1195.0,1196.0,1160.0,1169.0,1175.0,-40.0,-34.0,499428.0,1173674.73,141440.0,-27368.0,
FG1609.ZCE,20160812,1169.0,1175.0,1168.0,1177.0,1138.0,1155.0,1159.0,-20.0,-16.0,338128.0,783664.34,105012.0,-36428.0,
FG1609.ZCE,20160815,1155.0,1159.0,1155.0,1169.0,1139.0,1141.0,1154.0,-18.0,-5.0,201664.0,465476.33,66478.0,-38534.0,
FG1609.ZCE,20160816,1141.0,1154.0,1145.0,1173.0,1136.0,1155.0,1154.0,1.0,0.0,125350.0,289366.47,40176.0,-26302.0,
FG1609.ZCE,20160817,1155.0,1154.0,1155.0,1171.0,1146.0,1150.0,1161.0,-4.0,7.0,54896.0,127455.06,31358.0,-8818.0,
FG1609.ZCE,20160818,1150.0,1161.0,1157.0,1185.0,1154.0,1168.0,1170.0,7.0,9.0,37588.0,87934.27,32186.0,828.0,
FG1609.ZCE,20160819,1168.0,1170.0,1171.0,1178.0,1168.0,1173.0,1175.0,3.0,5.0,20298.0,47687.24,25436.0,-6750.0,
FG1609.ZCE,20160822,1173.0,1175.0,1174.0,1205.0,1174.0,1202.0,1191.0,27.0,16.0,21256.0,50634.76,23832.0,-1604.0,
FG1609.ZCE,20160823,1202.0,1191.0,1201.0,1232.0,1200.0,1231.0,1220.0,40.0,29.0,23218.0,56631.38,23828.0,-4.0,
FG1609.ZCE,20160824,1231.0,1220.0,1221.0,1234.0,1211.0,1220.0,1222.0,0.0,2.0,16440.0,40165.54,20104.0,-3724.0,
FG1609.ZCE,20160825,1220.0,1222.0,1221.0,1243.0,1221.0,1238.0,1233.0,16.0,11.0,17156.0,42302.78,19990.0,-114.0,
FG1609.ZCE,20160826,1238.0,1233.0,1238.0,1279.0,1235.0,1276.0,1260.0,43.0,27.0,22644.0,57084.3,19190.0,-800.0,
FG1609.ZCE,20160829,1276.0,1260.0,1276.0,1276.0,1248.0,1249.0,1261.0,-11.0,1.0,12772.0,32202.5,14550.0,-4640.0,
FG1609.ZCE,20160830,1249.0,1261.0,1250.0,1261.0,1235.0,1251.0,1249.0,-10.0,-12.0,9630.0,24059.32,10914.0,-3636.0,
FG1609.ZCE,20160831,1251.0,1249.0,1247.0,1299.0,1247.0,1299.0,1288.0,50.0,39.0,15502.0,39933.72,3636.0,-7278.0,
FG1609.ZCE,20160901,1299.0,1288.0,1358.0,1358.0,1244.0,1272.0,1302.0,-16.0,14.0,1626.0,4234.69,2202.0,-1434.0,
FG1609.ZCE,20160902,1272.0,1302.0,1335.0,1340.0,1250.0,1250.0,1281.0,-52.0,-21.0,1470.0,3767.08,760.0,-1442.0,
FG1609.ZCE,20160905,1250.0,1281.0,1255.0,1255.0,1255.0,1255.0,1255.0,-26.0,-26.0,40.0,100.4,720.0,-40.0,
FG1609.ZCE,20160906,1255.0,1255.0,,,,,1249.0,,-6.0,0.0,0.0,720.0,0.0,
FG1609.ZCE,20160907,,1249.0,1255.0,1255.0,1202.0,1202.0,1240.0,-47.0,-9.0,220.0,545.81,502.0,-218.0,
FG1609.ZCE,20160908,1202.0,1240.0,,,,,1240.0,,0.0,0.0,0.0,502.0,0.0,
FG1609.ZCE,20160909,,1240.0,,,,,1235.0,,-5.0,0.0,0.0,502.0,0.0,
FG1609.ZCE,20160912,,1235.0,1185.0,1185.0,1185.0,1185.0,1185.0,-50.0,-50.0,2.0,4.74,500.0,-2.0,
FG1609.ZCE,20160913,1185.0,1185.0,,,,,1154.0,,-31.0,0.0,0.0,500.0,0.0,
FG1609.ZCE,20160914,,1154.0,,,,,1132.0,,-22.0,0.0,0.0,0.0,-500.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1609.ZCE 20150917 878.0 850.0 856.0 844.0 849.0 850.0 -29.0 -28.0 166.0 282.27 62.0 62.0
3 FG1609.ZCE 20150918 849.0 850.0 848.0 851.0 847.0 848.0 849.0 -2.0 -1.0 114.0 193.66 136.0 74.0
4 FG1609.ZCE 20150921 848.0 849.0 845.0 845.0 839.0 845.0 841.0 -4.0 -8.0 110.0 185.12 218.0 82.0
5 FG1609.ZCE 20150922 845.0 841.0 843.0 844.0 839.0 839.0 841.0 -2.0 0.0 58.0 97.54 270.0 52.0
6 FG1609.ZCE 20150923 839.0 841.0 839.0 839.0 834.0 835.0 836.0 -6.0 -5.0 106.0 177.15 324.0 54.0
7 FG1609.ZCE 20150924 835.0 836.0 837.0 838.0 818.0 819.0 825.0 -17.0 -11.0 434.0 715.95 696.0 372.0
8 FG1609.ZCE 20150925 819.0 825.0 819.0 833.0 819.0 825.0 827.0 0.0 2.0 762.0 1260.62 968.0 272.0
9 FG1609.ZCE 20150928 825.0 827.0 819.0 833.0 819.0 826.0 829.0 -1.0 2.0 692.0 1146.91 1294.0 326.0
10 FG1609.ZCE 20150929 826.0 829.0 822.0 832.0 817.0 820.0 821.0 -9.0 -8.0 490.0 804.76 1308.0 14.0
11 FG1609.ZCE 20150930 820.0 821.0 822.0 822.0 816.0 820.0 819.0 -1.0 -2.0 448.0 733.88 1600.0 292.0
12 FG1609.ZCE 20151008 820.0 819.0 823.0 835.0 821.0 832.0 826.0 13.0 7.0 344.0 568.61 1656.0 56.0
13 FG1609.ZCE 20151009 832.0 826.0 830.0 846.0 830.0 843.0 839.0 17.0 13.0 1030.0 1728.8 2070.0 414.0
14 FG1609.ZCE 20151012 843.0 839.0 841.0 841.0 832.0 834.0 837.0 -5.0 -2.0 354.0 592.34 2204.0 134.0
15 FG1609.ZCE 20151013 834.0 837.0 835.0 835.0 829.0 830.0 832.0 -7.0 -5.0 506.0 841.7 2204.0 0.0
16 FG1609.ZCE 20151014 830.0 832.0 832.0 834.0 815.0 817.0 821.0 -15.0 -11.0 1508.0 2476.04 2136.0 -68.0
17 FG1609.ZCE 20151015 817.0 821.0 819.0 830.0 818.0 828.0 826.0 7.0 5.0 2240.0 3702.2 3110.0 974.0
18 FG1609.ZCE 20151016 828.0 826.0 826.0 837.0 821.0 832.0 832.0 6.0 6.0 3032.0 5046.56 4616.0 1506.0
19 FG1609.ZCE 20151019 832.0 832.0 835.0 850.0 835.0 843.0 845.0 11.0 13.0 4126.0 6970.25 6136.0 1520.0
20 FG1609.ZCE 20151020 843.0 845.0 842.0 844.0 837.0 838.0 841.0 -7.0 -4.0 1830.0 3078.34 6770.0 634.0
21 FG1609.ZCE 20151021 838.0 841.0 840.0 850.0 834.0 848.0 843.0 7.0 2.0 2166.0 3650.65 6988.0 218.0
22 FG1609.ZCE 20151022 848.0 843.0 848.0 866.0 843.0 850.0 852.0 7.0 9.0 4588.0 7819.6 6266.0 -722.0
23 FG1609.ZCE 20151023 850.0 852.0 848.0 854.0 846.0 854.0 850.0 2.0 -2.0 752.0 1278.9 6226.0 -40.0
24 FG1609.ZCE 20151026 854.0 850.0 850.0 854.0 839.0 841.0 845.0 -9.0 -5.0 1578.0 2667.88 6962.0 736.0
25 FG1609.ZCE 20151027 841.0 845.0 840.0 847.0 836.0 846.0 842.0 1.0 -3.0 1194.0 2010.4 7286.0 324.0
26 FG1609.ZCE 20151028 846.0 842.0 847.0 848.0 842.0 843.0 844.0 1.0 2.0 650.0 1097.67 7336.0 50.0
27 FG1609.ZCE 20151029 843.0 844.0 842.0 847.0 837.0 837.0 841.0 -7.0 -3.0 886.0 1489.4 7446.0 110.0
28 FG1609.ZCE 20151030 837.0 841.0 840.0 849.0 839.0 847.0 844.0 6.0 3.0 1734.0 2926.66 7370.0 -76.0
29 FG1609.ZCE 20151102 847.0 844.0 847.0 851.0 842.0 844.0 846.0 0.0 2.0 1382.0 2337.22 7706.0 336.0
30 FG1609.ZCE 20151103 844.0 846.0 845.0 853.0 842.0 851.0 847.0 5.0 1.0 1104.0 1871.1 7964.0 258.0
31 FG1609.ZCE 20151104 851.0 847.0 850.0 867.0 850.0 852.0 858.0 5.0 11.0 2650.0 4545.96 8260.0 296.0
32 FG1609.ZCE 20151105 852.0 858.0 851.0 859.0 837.0 838.0 849.0 -20.0 -9.0 1642.0 2787.48 7818.0 -442.0
33 FG1609.ZCE 20151106 838.0 849.0 839.0 847.0 836.0 847.0 841.0 -2.0 -8.0 1262.0 2122.25 7792.0 -26.0
34 FG1609.ZCE 20151109 847.0 841.0 846.0 850.0 841.0 843.0 846.0 2.0 5.0 1398.0 2364.8 8570.0 778.0
35 FG1609.ZCE 20151110 843.0 846.0 842.0 845.0 835.0 841.0 838.0 -5.0 -8.0 912.0 1529.34 8676.0 106.0
36 FG1609.ZCE 20151111 841.0 838.0 840.0 842.0 834.0 836.0 837.0 -2.0 -1.0 1564.0 2618.44 9054.0 378.0
37 FG1609.ZCE 20151112 836.0 837.0 834.0 847.0 824.0 834.0 831.0 -3.0 -6.0 2386.0 3965.4 9002.0 -52.0
38 FG1609.ZCE 20151113 834.0 831.0 833.0 834.0 818.0 823.0 827.0 -8.0 -4.0 5684.0 9397.46 9096.0 94.0
39 FG1609.ZCE 20151116 823.0 827.0 822.0 825.0 816.0 816.0 820.0 -11.0 -7.0 1596.0 2618.21 9608.0 512.0
40 FG1609.ZCE 20151117 816.0 820.0 816.0 821.0 811.0 816.0 815.0 -4.0 -5.0 2050.0 3342.8 10348.0 740.0
41 FG1609.ZCE 20151118 816.0 815.0 815.0 819.0 813.0 815.0 816.0 0.0 1.0 1998.0 3261.01 10712.0 364.0
42 FG1609.ZCE 20151119 815.0 816.0 814.0 815.0 793.0 802.0 800.0 -14.0 -16.0 7410.0 11848.75 14436.0 3724.0
43 FG1609.ZCE 20151120 802.0 800.0 801.0 805.0 790.0 797.0 798.0 -3.0 -2.0 6136.0 9791.67 15438.0 1002.0
44 FG1609.ZCE 20151123 797.0 798.0 796.0 801.0 780.0 782.0 790.0 -16.0 -8.0 6154.0 9726.46 17328.0 1890.0
45 FG1609.ZCE 20151124 782.0 790.0 785.0 789.0 762.0 786.0 774.0 -4.0 -16.0 12382.0 19167.36 19642.0 2314.0
46 FG1609.ZCE 20151125 786.0 774.0 785.0 805.0 780.0 803.0 796.0 29.0 22.0 12344.0 19657.65 19834.0 192.0
47 FG1609.ZCE 20151126 803.0 796.0 799.0 820.0 791.0 800.0 804.0 4.0 8.0 18520.0 29775.34 19682.0 -152.0
48 FG1609.ZCE 20151127 800.0 804.0 796.0 806.0 796.0 803.0 802.0 -1.0 -2.0 4340.0 6958.21 20160.0 478.0
49 FG1609.ZCE 20151130 803.0 802.0 802.0 805.0 787.0 789.0 795.0 -13.0 -7.0 4794.0 7620.46 21250.0 1090.0
50 FG1609.ZCE 20151201 789.0 795.0 788.0 805.0 784.0 801.0 793.0 6.0 -2.0 5746.0 9113.08 21348.0 98.0
51 FG1609.ZCE 20151202 801.0 793.0 802.0 822.0 799.0 819.0 815.0 26.0 22.0 12166.0 19829.46 19896.0 -1452.0
52 FG1609.ZCE 20151203 819.0 815.0 818.0 821.0 809.0 816.0 814.0 1.0 -1.0 10986.0 17881.73 17844.0 -2052.0
53 FG1609.ZCE 20151204 816.0 814.0 815.0 820.0 801.0 802.0 807.0 -12.0 -7.0 6250.0 10092.32 18546.0 702.0
54 FG1609.ZCE 20151207 802.0 807.0 804.0 813.0 799.0 811.0 807.0 4.0 0.0 6652.0 10734.54 18142.0 -404.0
55 FG1609.ZCE 20151208 811.0 807.0 811.0 812.0 803.0 806.0 807.0 -1.0 0.0 5702.0 9202.66 18396.0 254.0
56 FG1609.ZCE 20151209 806.0 807.0 805.0 807.0 798.0 805.0 802.0 -2.0 -5.0 9442.0 15146.19 19786.0 1390.0
57 FG1609.ZCE 20151210 805.0 802.0 806.0 808.0 799.0 800.0 804.0 -2.0 2.0 5380.0 8645.75 19674.0 -112.0
58 FG1609.ZCE 20151211 800.0 804.0 801.0 808.0 800.0 807.0 804.0 3.0 0.0 7226.0 11619.52 20746.0 1072.0
59 FG1609.ZCE 20151214 807.0 804.0 807.0 809.0 801.0 803.0 805.0 -1.0 1.0 9464.0 15230.6 22220.0 1474.0
60 FG1609.ZCE 20151215 803.0 805.0 802.0 812.0 799.0 807.0 806.0 2.0 1.0 17674.0 28484.12 23704.0 1484.0
61 FG1609.ZCE 20151216 807.0 806.0 807.0 809.0 804.0 807.0 806.0 1.0 0.0 5748.0 9270.79 25164.0 1460.0
62 FG1609.ZCE 20151217 807.0 806.0 808.0 811.0 803.0 804.0 807.0 -2.0 1.0 8724.0 14079.39 26832.0 1668.0
63 FG1609.ZCE 20151218 804.0 807.0 804.0 820.0 802.0 817.0 811.0 10.0 4.0 11434.0 18543.78 27016.0 184.0
64 FG1609.ZCE 20151221 817.0 811.0 820.0 824.0 813.0 822.0 818.0 11.0 7.0 15978.0 26133.58 26874.0 -142.0
65 FG1609.ZCE 20151222 822.0 818.0 823.0 850.0 818.0 846.0 837.0 28.0 19.0 50608.0 84678.46 35318.0 8444.0
66 FG1609.ZCE 20151223 846.0 837.0 844.0 847.0 836.0 841.0 841.0 4.0 4.0 19456.0 32726.53 36462.0 1144.0
67 FG1609.ZCE 20151224 841.0 841.0 842.0 847.0 839.0 845.0 844.0 4.0 3.0 8072.0 13623.44 37522.0 1060.0
68 FG1609.ZCE 20151225 845.0 844.0 845.0 849.0 838.0 841.0 843.0 -3.0 -1.0 7568.0 12762.68 36530.0 -992.0
69 FG1609.ZCE 20151228 841.0 843.0 841.0 841.0 831.0 831.0 835.0 -12.0 -8.0 6318.0 10557.14 36780.0 250.0
70 FG1609.ZCE 20151229 831.0 835.0 831.0 838.0 826.0 836.0 832.0 1.0 -3.0 11110.0 18485.48 35344.0 -1436.0
71 FG1609.ZCE 20151230 836.0 832.0 837.0 843.0 836.0 838.0 839.0 6.0 7.0 6790.0 11397.61 34912.0 -432.0
72 FG1609.ZCE 20151231 838.0 839.0 839.0 844.0 835.0 838.0 839.0 -1.0 0.0 6298.0 10565.24 33732.0 -1180.0
73 FG1609.ZCE 20160104 838.0 839.0 838.0 845.0 830.0 830.0 836.0 -9.0 -3.0 6864.0 11470.99 32866.0 -866.0
74 FG1609.ZCE 20160105 830.0 836.0 830.0 837.0 830.0 835.0 834.0 -1.0 -2.0 6016.0 10029.3 31410.0 -1456.0
75 FG1609.ZCE 20160106 835.0 834.0 835.0 837.0 828.0 830.0 831.0 -4.0 -3.0 6582.0 10940.0 32542.0 1132.0
76 FG1609.ZCE 20160107 830.0 831.0 828.0 834.0 827.0 832.0 831.0 1.0 0.0 9402.0 15623.29 30988.0 -1554.0
77 FG1609.ZCE 20160108 832.0 831.0 833.0 843.0 829.0 835.0 836.0 4.0 5.0 24268.0 40580.25 35230.0 4242.0
78 FG1609.ZCE 20160111 835.0 836.0 835.0 845.0 833.0 835.0 837.0 -1.0 1.0 12422.0 20799.59 34292.0 -938.0
79 FG1609.ZCE 20160112 835.0 837.0 835.0 837.0 829.0 832.0 832.0 -5.0 -5.0 6388.0 10631.53 34358.0 66.0
80 FG1609.ZCE 20160113 832.0 832.0 832.0 834.0 824.0 826.0 828.0 -6.0 -4.0 9834.0 16293.81 34100.0 -258.0
81 FG1609.ZCE 20160114 826.0 828.0 826.0 834.0 818.0 832.0 825.0 4.0 -3.0 18934.0 31244.68 33378.0 -722.0
82 FG1609.ZCE 20160115 832.0 825.0 831.0 840.0 831.0 835.0 836.0 10.0 11.0 10872.0 18186.44 34032.0 654.0
83 FG1609.ZCE 20160118 835.0 836.0 836.0 857.0 833.0 852.0 844.0 16.0 8.0 31122.0 52514.06 43414.0 9382.0
84 FG1609.ZCE 20160119 852.0 844.0 850.0 858.0 850.0 858.0 853.0 14.0 9.0 12816.0 21862.85 43326.0 -88.0
85 FG1609.ZCE 20160120 858.0 853.0 859.0 859.0 851.0 853.0 854.0 0.0 1.0 7504.0 12820.48 43078.0 -248.0
86 FG1609.ZCE 20160121 853.0 854.0 853.0 859.0 851.0 855.0 855.0 1.0 1.0 11936.0 20411.18 43126.0 48.0
87 FG1609.ZCE 20160122 855.0 855.0 856.0 871.0 854.0 867.0 866.0 12.0 11.0 22376.0 38745.2 41112.0 -2014.0
88 FG1609.ZCE 20160125 867.0 866.0 867.0 867.0 855.0 857.0 860.0 -9.0 -6.0 12240.0 21062.05 40642.0 -470.0
89 FG1609.ZCE 20160126 857.0 860.0 855.0 862.0 854.0 857.0 858.0 -3.0 -2.0 6712.0 11512.36 40224.0 -418.0
90 FG1609.ZCE 20160127 857.0 858.0 858.0 866.0 857.0 863.0 862.0 5.0 4.0 7860.0 13553.13 41108.0 884.0
91 FG1609.ZCE 20160128 863.0 862.0 862.0 864.0 855.0 857.0 859.0 -5.0 -3.0 5780.0 9934.75 39854.0 -1254.0
92 FG1609.ZCE 20160129 857.0 859.0 856.0 859.0 848.0 851.0 853.0 -8.0 -6.0 8036.0 13708.72 39384.0 -470.0
93 FG1609.ZCE 20160201 851.0 853.0 853.0 858.0 849.0 851.0 853.0 -2.0 0.0 6562.0 11198.84 39200.0 -184.0
94 FG1609.ZCE 20160202 851.0 853.0 851.0 852.0 844.0 851.0 849.0 -2.0 -4.0 3388.0 5752.73 38528.0 -672.0
95 FG1609.ZCE 20160203 851.0 849.0 854.0 855.0 848.0 852.0 852.0 3.0 3.0 4562.0 7773.57 37762.0 -766.0
96 FG1609.ZCE 20160204 852.0 852.0 851.0 865.0 851.0 865.0 860.0 13.0 8.0 8010.0 13771.2 36956.0 -806.0
97 FG1609.ZCE 20160205 865.0 860.0 866.0 866.0 858.0 865.0 863.0 5.0 3.0 4804.0 8287.38 36432.0 -524.0
98 FG1609.ZCE 20160215 865.0 863.0 864.0 872.0 861.0 871.0 868.0 8.0 5.0 5962.0 10345.98 37204.0 772.0
99 FG1609.ZCE 20160216 871.0 868.0 870.0 873.0 863.0 864.0 868.0 -4.0 0.0 5458.0 9470.63 38326.0 1122.0
100 FG1609.ZCE 20160217 864.0 868.0 863.0 883.0 862.0 883.0 875.0 15.0 7.0 17204.0 30114.72 36782.0 -1544.0
101 FG1609.ZCE 20160218 883.0 875.0 882.0 887.0 879.0 884.0 883.0 9.0 8.0 14904.0 26328.0 38370.0 1588.0
102 FG1609.ZCE 20160219 884.0 883.0 883.0 893.0 881.0 885.0 886.0 2.0 3.0 19142.0 33934.65 37044.0 -1326.0
103 FG1609.ZCE 20160222 885.0 886.0 885.0 906.0 884.0 897.0 896.0 11.0 10.0 19872.0 35596.55 36708.0 -336.0
104 FG1609.ZCE 20160223 897.0 896.0 898.0 901.0 890.0 897.0 896.0 1.0 0.0 10786.0 19319.8 36024.0 -684.0
105 FG1609.ZCE 20160224 897.0 896.0 897.0 904.0 892.0 904.0 897.0 8.0 1.0 9178.0 16473.19 36702.0 678.0
106 FG1609.ZCE 20160225 904.0 897.0 902.0 924.0 901.0 915.0 914.0 18.0 17.0 22352.0 40869.32 36684.0 -18.0
107 FG1609.ZCE 20160226 915.0 914.0 916.0 921.0 904.0 919.0 912.0 5.0 -2.0 19810.0 36116.51 35794.0 -890.0
108 FG1609.ZCE 20160229 919.0 912.0 919.0 920.0 907.0 915.0 912.0 3.0 0.0 15446.0 28188.31 35484.0 -310.0
109 FG1609.ZCE 20160301 915.0 912.0 917.0 927.0 912.0 926.0 919.0 14.0 7.0 16280.0 29916.64 37240.0 1756.0
110 FG1609.ZCE 20160302 926.0 919.0 926.0 926.0 918.0 925.0 923.0 6.0 4.0 13558.0 25031.98 36292.0 -948.0
111 FG1609.ZCE 20160303 925.0 923.0 924.0 933.0 921.0 923.0 928.0 0.0 5.0 15310.0 28417.57 37576.0 1284.0
112 FG1609.ZCE 20160304 923.0 928.0 923.0 931.0 922.0 928.0 926.0 0.0 -2.0 12348.0 22879.5 38174.0 598.0
113 FG1609.ZCE 20160307 928.0 926.0 928.0 964.0 924.0 964.0 952.0 38.0 26.0 42256.0 80465.41 42522.0 4348.0
114 FG1609.ZCE 20160308 964.0 952.0 971.0 1019.0 953.0 981.0 989.0 29.0 37.0 174144.0 344598.43 43402.0 880.0
115 FG1609.ZCE 20160309 981.0 989.0 982.0 985.0 955.0 975.0 970.0 -14.0 -19.0 55388.0 107402.5 45796.0 2394.0
116 FG1609.ZCE 20160310 975.0 970.0 975.0 996.0 961.0 962.0 975.0 -8.0 5.0 64080.0 124977.87 49644.0 3848.0
117 FG1609.ZCE 20160311 962.0 975.0 961.0 971.0 957.0 964.0 965.0 -11.0 -10.0 35266.0 68062.37 49124.0 -520.0
118 FG1609.ZCE 20160314 964.0 965.0 962.0 986.0 959.0 964.0 973.0 -1.0 8.0 39654.0 77136.79 48774.0 -350.0
119 FG1609.ZCE 20160315 964.0 973.0 965.0 967.0 950.0 951.0 956.0 -22.0 -17.0 52900.0 101120.66 47662.0 -1112.0
120 FG1609.ZCE 20160316 951.0 956.0 950.0 958.0 947.0 954.0 952.0 -2.0 -4.0 32372.0 61656.94 48922.0 1260.0
121 FG1609.ZCE 20160317 954.0 952.0 953.0 967.0 944.0 949.0 955.0 -3.0 3.0 55304.0 105669.48 51488.0 2566.0
122 FG1609.ZCE 20160318 949.0 955.0 950.0 983.0 948.0 972.0 968.0 17.0 13.0 96138.0 186186.01 67012.0 15524.0
123 FG1609.ZCE 20160321 972.0 968.0 970.0 980.0 961.0 963.0 969.0 -5.0 1.0 63380.0 122840.28 67058.0 46.0
124 FG1609.ZCE 20160322 963.0 969.0 960.0 968.0 957.0 960.0 962.0 -9.0 -7.0 41072.0 79006.55 69526.0 2468.0
125 FG1609.ZCE 20160323 960.0 962.0 959.0 976.0 955.0 956.0 967.0 -6.0 5.0 59848.0 115782.21 71048.0 1522.0
126 FG1609.ZCE 20160324 956.0 967.0 956.0 959.0 932.0 933.0 946.0 -34.0 -21.0 79068.0 149554.67 63268.0 -7780.0
127 FG1609.ZCE 20160325 933.0 946.0 931.0 938.0 921.0 930.0 930.0 -16.0 -16.0 75102.0 139696.25 66552.0 3284.0
128 FG1609.ZCE 20160328 930.0 930.0 932.0 942.0 927.0 928.0 935.0 -2.0 5.0 73446.0 137404.4 70854.0 4302.0
129 FG1609.ZCE 20160329 928.0 935.0 929.0 936.0 923.0 928.0 930.0 -7.0 -5.0 52428.0 97503.26 71608.0 754.0
130 FG1609.ZCE 20160330 928.0 930.0 929.0 938.0 925.0 937.0 933.0 7.0 3.0 52562.0 98040.5 73298.0 1690.0
131 FG1609.ZCE 20160331 937.0 933.0 938.0 940.0 930.0 936.0 934.0 3.0 1.0 42840.0 80045.85 71998.0 -1300.0
132 FG1609.ZCE 20160401 936.0 934.0 938.0 945.0 934.0 941.0 940.0 7.0 6.0 81788.0 153753.5 74250.0 2252.0
133 FG1609.ZCE 20160405 941.0 940.0 939.0 942.0 929.0 934.0 935.0 -6.0 -5.0 67960.0 127045.09 79340.0 5090.0
134 FG1609.ZCE 20160406 934.0 935.0 934.0 954.0 933.0 950.0 944.0 15.0 9.0 165468.0 312376.95 100404.0 21064.0
135 FG1609.ZCE 20160407 950.0 944.0 950.0 974.0 950.0 970.0 966.0 26.0 22.0 270314.0 522360.31 132658.0 32254.0
136 FG1609.ZCE 20160408 970.0 966.0 969.0 972.0 959.0 966.0 966.0 0.0 0.0 225814.0 436340.28 133756.0 1098.0
137 FG1609.ZCE 20160411 966.0 966.0 968.0 988.0 967.0 973.0 975.0 7.0 9.0 341354.0 665665.24 160910.0 27154.0
138 FG1609.ZCE 20160412 973.0 975.0 975.0 1006.0 973.0 1004.0 987.0 29.0 12.0 393466.0 776767.46 181952.0 21042.0
139 FG1609.ZCE 20160413 1004.0 987.0 1003.0 1018.0 986.0 994.0 999.0 7.0 12.0 539890.0 1078994.25 178384.0 -3568.0
140 FG1609.ZCE 20160414 994.0 999.0 992.0 999.0 986.0 997.0 994.0 -2.0 -5.0 288062.0 572402.76 179936.0 1552.0
141 FG1609.ZCE 20160415 997.0 994.0 999.0 1027.0 996.0 998.0 1014.0 4.0 20.0 831750.0 1686937.04 203318.0 23382.0
142 FG1609.ZCE 20160418 998.0 1014.0 995.0 1015.0 988.0 1007.0 1004.0 -7.0 -10.0 366578.0 736359.31 190996.0 -12322.0
143 FG1609.ZCE 20160419 1007.0 1004.0 1010.0 1033.0 1003.0 1021.0 1015.0 17.0 11.0 518168.0 1052021.29 191432.0 436.0
144 FG1609.ZCE 20160420 1021.0 1015.0 1023.0 1039.0 1013.0 1034.0 1026.0 19.0 11.0 533512.0 1094516.58 172442.0 -18990.0
145 FG1609.ZCE 20160421 1034.0 1026.0 1033.0 1068.0 1024.0 1056.0 1045.0 30.0 19.0 581168.0 1214489.84 162900.0 -9542.0
146 FG1609.ZCE 20160422 1056.0 1045.0 1056.0 1061.0 1019.0 1022.0 1039.0 -23.0 -6.0 439478.0 913587.22 146566.0 -16334.0
147 FG1609.ZCE 20160425 1022.0 1039.0 1021.0 1057.0 1021.0 1034.0 1037.0 -5.0 -2.0 345168.0 715676.98 144954.0 -1612.0
148 FG1609.ZCE 20160426 1034.0 1037.0 1035.0 1045.0 1004.0 1012.0 1027.0 -25.0 -10.0 366906.0 753858.29 136652.0 -8302.0
149 FG1609.ZCE 20160427 1012.0 1027.0 1015.0 1017.0 990.0 999.0 1004.0 -28.0 -23.0 330320.0 663038.07 139334.0 2682.0
150 FG1609.ZCE 20160428 999.0 1004.0 1000.0 1006.0 992.0 993.0 998.0 -11.0 -6.0 209252.0 417471.65 133600.0 -5734.0
151 FG1609.ZCE 20160429 993.0 998.0 993.0 1012.0 992.0 998.0 1002.0 0.0 4.0 257268.0 515725.66 131618.0 -1982.0
152 FG1609.ZCE 20160503 998.0 1002.0 1002.0 1002.0 951.0 961.0 965.0 -41.0 -37.0 313266.0 604821.28 141230.0 9612.0
153 FG1609.ZCE 20160504 961.0 965.0 960.0 968.0 956.0 964.0 962.0 -1.0 -3.0 201322.0 387466.48 138122.0 -3108.0
154 FG1609.ZCE 20160505 964.0 962.0 966.0 970.0 955.0 957.0 962.0 -5.0 0.0 192686.0 370862.86 144438.0 6316.0
155 FG1609.ZCE 20160506 957.0 962.0 959.0 963.0 934.0 945.0 947.0 -17.0 -15.0 288584.0 546793.53 152532.0 8094.0
156 FG1609.ZCE 20160509 945.0 947.0 945.0 966.0 925.0 933.0 942.0 -14.0 -5.0 415448.0 782748.95 181622.0 29090.0
157 FG1609.ZCE 20160510 933.0 942.0 932.0 944.0 927.0 941.0 936.0 -1.0 -6.0 291512.0 546001.11 179604.0 -2018.0
158 FG1609.ZCE 20160511 941.0 936.0 941.0 959.0 941.0 957.0 950.0 21.0 14.0 288340.0 547721.38 183702.0 4098.0
159 FG1609.ZCE 20160512 957.0 950.0 956.0 971.0 952.0 964.0 960.0 14.0 10.0 268442.0 515667.48 181158.0 -2544.0
160 FG1609.ZCE 20160513 964.0 960.0 962.0 981.0 942.0 957.0 959.0 -3.0 -1.0 534808.0 1025726.39 178774.0 -2384.0
161 FG1609.ZCE 20160516 957.0 959.0 955.0 979.0 951.0 975.0 968.0 16.0 9.0 351982.0 681726.96 180414.0 1640.0
162 FG1609.ZCE 20160517 975.0 968.0 976.0 983.0 963.0 977.0 973.0 9.0 5.0 316802.0 616285.8 176910.0 -3504.0
163 FG1609.ZCE 20160518 977.0 973.0 975.0 982.0 954.0 955.0 970.0 -18.0 -3.0 345562.0 670362.04 162384.0 -14526.0
164 FG1609.ZCE 20160519 955.0 970.0 954.0 962.0 947.0 957.0 955.0 -13.0 -15.0 292742.0 559010.54 163252.0 868.0
165 FG1609.ZCE 20160520 957.0 955.0 956.0 979.0 952.0 975.0 965.0 20.0 10.0 321394.0 620536.76 162650.0 -602.0
166 FG1609.ZCE 20160523 975.0 965.0 975.0 978.0 932.0 940.0 953.0 -25.0 -12.0 417996.0 797092.08 170210.0 7560.0
167 FG1609.ZCE 20160524 940.0 953.0 940.0 946.0 927.0 939.0 938.0 -14.0 -15.0 386754.0 725182.88 179540.0 9330.0
168 FG1609.ZCE 20160525 939.0 938.0 942.0 946.0 933.0 941.0 940.0 3.0 2.0 308448.0 579738.96 179642.0 102.0
169 FG1609.ZCE 20160526 941.0 940.0 943.0 959.0 938.0 958.0 948.0 18.0 8.0 310228.0 588310.84 172126.0 -7516.0
170 FG1609.ZCE 20160527 958.0 948.0 957.0 974.0 948.0 973.0 961.0 25.0 13.0 397940.0 764753.32 163188.0 -8938.0
171 FG1609.ZCE 20160530 973.0 961.0 972.0 1000.0 967.0 1000.0 985.0 39.0 24.0 434574.0 856135.51 182324.0 19136.0
172 FG1609.ZCE 20160531 1000.0 985.0 1007.0 1034.0 1007.0 1023.0 1023.0 38.0 38.0 586928.0 1201028.12 205558.0 23234.0
173 FG1609.ZCE 20160601 1023.0 1023.0 1024.0 1036.0 1014.0 1028.0 1023.0 5.0 0.0 543358.0 1111507.9 231674.0 26116.0
174 FG1609.ZCE 20160602 1028.0 1023.0 1030.0 1045.0 1002.0 1009.0 1022.0 -14.0 -1.0 921324.0 1883566.66 277544.0 45870.0
175 FG1609.ZCE 20160603 1009.0 1022.0 1008.0 1018.0 995.0 1008.0 1006.0 -14.0 -16.0 812420.0 1634856.72 273568.0 -3976.0
176 FG1609.ZCE 20160606 1008.0 1006.0 1011.0 1022.0 997.0 1018.0 1011.0 12.0 5.0 763948.0 1544354.8 255688.0 -17880.0
177 FG1609.ZCE 20160607 1018.0 1011.0 1020.0 1031.0 1013.0 1019.0 1021.0 8.0 10.0 475174.0 970586.04 247906.0 -7782.0
178 FG1609.ZCE 20160608 1019.0 1021.0 1017.0 1025.0 1009.0 1020.0 1018.0 -1.0 -3.0 292470.0 595536.5 230912.0 -16994.0
179 FG1609.ZCE 20160613 1020.0 1018.0 1018.0 1034.0 1012.0 1023.0 1022.0 5.0 4.0 305778.0 624825.42 246614.0 15702.0
180 FG1609.ZCE 20160614 1023.0 1022.0 1023.0 1027.0 1003.0 1009.0 1015.0 -13.0 -7.0 420594.0 853765.71 230914.0 -15700.0
181 FG1609.ZCE 20160615 1009.0 1015.0 1010.0 1015.0 1002.0 1013.0 1008.0 -2.0 -7.0 311732.0 628627.99 225106.0 -5808.0
182 FG1609.ZCE 20160616 1013.0 1008.0 1014.0 1019.0 987.0 988.0 1008.0 -20.0 0.0 372452.0 750605.84 220590.0 -4516.0
183 FG1609.ZCE 20160617 988.0 1008.0 988.0 998.0 973.0 996.0 985.0 -12.0 -23.0 491420.0 967788.41 185462.0 -35128.0
184 FG1609.ZCE 20160620 996.0 985.0 996.0 1008.0 990.0 995.0 999.0 10.0 14.0 306986.0 613328.41 188530.0 3068.0
185 FG1609.ZCE 20160621 995.0 999.0 995.0 1020.0 993.0 1018.0 1008.0 19.0 9.0 323776.0 652508.23 199262.0 10732.0
186 FG1609.ZCE 20160622 1018.0 1008.0 1016.0 1022.0 1009.0 1016.0 1015.0 8.0 7.0 357284.0 725108.73 210892.0 11630.0
187 FG1609.ZCE 20160623 1016.0 1015.0 1014.0 1025.0 1011.0 1019.0 1018.0 4.0 3.0 408068.0 830910.92 221654.0 10762.0
188 FG1609.ZCE 20160624 1019.0 1018.0 1019.0 1027.0 1007.0 1010.0 1019.0 -8.0 1.0 374134.0 762150.14 192678.0 -28976.0
189 FG1609.ZCE 20160627 1010.0 1019.0 1008.0 1059.0 1008.0 1051.0 1039.0 32.0 20.0 573240.0 1191719.1 229106.0 36428.0
190 FG1609.ZCE 20160628 1051.0 1039.0 1048.0 1054.0 1037.0 1047.0 1046.0 8.0 7.0 319582.0 668695.7 237038.0 7932.0
191 FG1609.ZCE 20160629 1047.0 1046.0 1050.0 1052.0 1033.0 1044.0 1043.0 -2.0 -3.0 353788.0 737968.72 245588.0 8550.0
192 FG1609.ZCE 20160630 1044.0 1043.0 1043.0 1085.0 1042.0 1085.0 1074.0 42.0 31.0 662712.0 1423024.99 281918.0 36330.0
193 FG1609.ZCE 20160701 1085.0 1074.0 1092.0 1123.0 1087.0 1110.0 1108.0 36.0 34.0 808410.0 1791233.12 256930.0 -24988.0
194 FG1609.ZCE 20160704 1110.0 1108.0 1108.0 1136.0 1102.0 1117.0 1120.0 9.0 12.0 599438.0 1343334.63 250180.0 -6750.0
195 FG1609.ZCE 20160705 1117.0 1120.0 1118.0 1122.0 1088.0 1121.0 1107.0 1.0 -13.0 595060.0 1317226.14 238474.0 -11706.0
196 FG1609.ZCE 20160706 1121.0 1107.0 1120.0 1138.0 1075.0 1088.0 1101.0 -19.0 -6.0 903262.0 1988130.58 221514.0 -16960.0
197 FG1609.ZCE 20160707 1088.0 1101.0 1083.0 1112.0 1081.0 1089.0 1096.0 -12.0 -5.0 492604.0 1080162.71 205976.0 -15538.0
198 FG1609.ZCE 20160708 1089.0 1096.0 1092.0 1096.0 1052.0 1052.0 1064.0 -44.0 -32.0 633298.0 1347377.29 216610.0 10634.0
199 FG1609.ZCE 20160711 1052.0 1064.0 1052.0 1068.0 1044.0 1058.0 1055.0 -6.0 -9.0 366676.0 773582.8 199134.0 -17476.0
200 FG1609.ZCE 20160712 1058.0 1055.0 1060.0 1098.0 1057.0 1098.0 1080.0 43.0 25.0 414396.0 895173.86 213870.0 14736.0
201 FG1609.ZCE 20160713 1098.0 1080.0 1103.0 1116.0 1091.0 1096.0 1103.0 16.0 23.0 503196.0 1110282.78 197688.0 -16182.0
202 FG1609.ZCE 20160714 1096.0 1103.0 1097.0 1106.0 1072.0 1101.0 1090.0 -2.0 -13.0 563838.0 1229294.82 203666.0 5978.0
203 FG1609.ZCE 20160715 1101.0 1090.0 1102.0 1113.0 1082.0 1095.0 1094.0 5.0 4.0 480966.0 1051948.91 205024.0 1358.0
204 FG1609.ZCE 20160718 1095.0 1094.0 1098.0 1100.0 1051.0 1054.0 1076.0 -40.0 -18.0 447054.0 962436.57 186698.0 -18326.0
205 FG1609.ZCE 20160719 1054.0 1076.0 1053.0 1079.0 1049.0 1077.0 1064.0 1.0 -12.0 487770.0 1037524.57 185410.0 -1288.0
206 FG1609.ZCE 20160720 1077.0 1064.0 1076.0 1089.0 1068.0 1074.0 1078.0 10.0 14.0 529216.0 1141212.32 177166.0 -8244.0
207 FG1609.ZCE 20160721 1074.0 1078.0 1071.0 1086.0 1064.0 1081.0 1075.0 3.0 -3.0 416906.0 895974.28 180120.0 2954.0
208 FG1609.ZCE 20160722 1081.0 1075.0 1080.0 1088.0 1057.0 1059.0 1073.0 -16.0 -2.0 311394.0 668168.01 167840.0 -12280.0
209 FG1609.ZCE 20160725 1059.0 1073.0 1059.0 1092.0 1056.0 1090.0 1073.0 17.0 0.0 381210.0 818172.49 178812.0 10972.0
210 FG1609.ZCE 20160726 1090.0 1073.0 1089.0 1103.0 1078.0 1098.0 1091.0 25.0 18.0 558386.0 1218820.46 200744.0 21932.0
211 FG1609.ZCE 20160727 1098.0 1091.0 1096.0 1117.0 1094.0 1106.0 1104.0 15.0 13.0 531746.0 1173820.86 196160.0 -4584.0
212 FG1609.ZCE 20160728 1106.0 1104.0 1107.0 1117.0 1091.0 1091.0 1103.0 -13.0 -1.0 493696.0 1089545.51 190932.0 -5228.0
213 FG1609.ZCE 20160729 1091.0 1103.0 1092.0 1098.0 1075.0 1079.0 1087.0 -24.0 -16.0 424950.0 923991.68 169510.0 -21422.0
214 FG1609.ZCE 20160801 1079.0 1087.0 1080.0 1131.0 1072.0 1131.0 1106.0 44.0 19.0 579306.0 1281746.08 206980.0 37470.0
215 FG1609.ZCE 20160802 1131.0 1106.0 1140.0 1167.0 1133.0 1157.0 1149.0 51.0 43.0 606204.0 1393364.18 209070.0 2090.0
216 FG1609.ZCE 20160803 1157.0 1149.0 1159.0 1159.0 1147.0 1157.0 1154.0 8.0 5.0 373134.0 861061.91 214110.0 5040.0
217 FG1609.ZCE 20160804 1157.0 1154.0 1157.0 1174.0 1135.0 1156.0 1151.0 2.0 -3.0 657456.0 1513402.11 204488.0 -9622.0
218 FG1609.ZCE 20160805 1156.0 1151.0 1155.0 1169.0 1145.0 1168.0 1157.0 17.0 6.0 410338.0 949673.55 219098.0 14610.0
219 FG1609.ZCE 20160808 1168.0 1157.0 1168.0 1178.0 1152.0 1176.0 1164.0 19.0 7.0 492236.0 1146159.82 201346.0 -17752.0
220 FG1609.ZCE 20160809 1176.0 1164.0 1175.0 1211.0 1171.0 1211.0 1202.0 47.0 38.0 508054.0 1221782.72 220674.0 19328.0
221 FG1609.ZCE 20160810 1211.0 1202.0 1222.0 1227.0 1185.0 1193.0 1209.0 -9.0 7.0 625820.0 1513258.93 168808.0 -51866.0
222 FG1609.ZCE 20160811 1193.0 1209.0 1195.0 1196.0 1160.0 1169.0 1175.0 -40.0 -34.0 499428.0 1173674.73 141440.0 -27368.0
223 FG1609.ZCE 20160812 1169.0 1175.0 1168.0 1177.0 1138.0 1155.0 1159.0 -20.0 -16.0 338128.0 783664.34 105012.0 -36428.0
224 FG1609.ZCE 20160815 1155.0 1159.0 1155.0 1169.0 1139.0 1141.0 1154.0 -18.0 -5.0 201664.0 465476.33 66478.0 -38534.0
225 FG1609.ZCE 20160816 1141.0 1154.0 1145.0 1173.0 1136.0 1155.0 1154.0 1.0 0.0 125350.0 289366.47 40176.0 -26302.0
226 FG1609.ZCE 20160817 1155.0 1154.0 1155.0 1171.0 1146.0 1150.0 1161.0 -4.0 7.0 54896.0 127455.06 31358.0 -8818.0
227 FG1609.ZCE 20160818 1150.0 1161.0 1157.0 1185.0 1154.0 1168.0 1170.0 7.0 9.0 37588.0 87934.27 32186.0 828.0
228 FG1609.ZCE 20160819 1168.0 1170.0 1171.0 1178.0 1168.0 1173.0 1175.0 3.0 5.0 20298.0 47687.24 25436.0 -6750.0
229 FG1609.ZCE 20160822 1173.0 1175.0 1174.0 1205.0 1174.0 1202.0 1191.0 27.0 16.0 21256.0 50634.76 23832.0 -1604.0
230 FG1609.ZCE 20160823 1202.0 1191.0 1201.0 1232.0 1200.0 1231.0 1220.0 40.0 29.0 23218.0 56631.38 23828.0 -4.0
231 FG1609.ZCE 20160824 1231.0 1220.0 1221.0 1234.0 1211.0 1220.0 1222.0 0.0 2.0 16440.0 40165.54 20104.0 -3724.0
232 FG1609.ZCE 20160825 1220.0 1222.0 1221.0 1243.0 1221.0 1238.0 1233.0 16.0 11.0 17156.0 42302.78 19990.0 -114.0
233 FG1609.ZCE 20160826 1238.0 1233.0 1238.0 1279.0 1235.0 1276.0 1260.0 43.0 27.0 22644.0 57084.3 19190.0 -800.0
234 FG1609.ZCE 20160829 1276.0 1260.0 1276.0 1276.0 1248.0 1249.0 1261.0 -11.0 1.0 12772.0 32202.5 14550.0 -4640.0
235 FG1609.ZCE 20160830 1249.0 1261.0 1250.0 1261.0 1235.0 1251.0 1249.0 -10.0 -12.0 9630.0 24059.32 10914.0 -3636.0
236 FG1609.ZCE 20160831 1251.0 1249.0 1247.0 1299.0 1247.0 1299.0 1288.0 50.0 39.0 15502.0 39933.72 3636.0 -7278.0
237 FG1609.ZCE 20160901 1299.0 1288.0 1358.0 1358.0 1244.0 1272.0 1302.0 -16.0 14.0 1626.0 4234.69 2202.0 -1434.0
238 FG1609.ZCE 20160902 1272.0 1302.0 1335.0 1340.0 1250.0 1250.0 1281.0 -52.0 -21.0 1470.0 3767.08 760.0 -1442.0
239 FG1609.ZCE 20160905 1250.0 1281.0 1255.0 1255.0 1255.0 1255.0 1255.0 -26.0 -26.0 40.0 100.4 720.0 -40.0
240 FG1609.ZCE 20160906 1255.0 1255.0 1249.0 -6.0 0.0 0.0 720.0 0.0
241 FG1609.ZCE 20160907 1249.0 1255.0 1255.0 1202.0 1202.0 1240.0 -47.0 -9.0 220.0 545.81 502.0 -218.0
242 FG1609.ZCE 20160908 1202.0 1240.0 1240.0 0.0 0.0 0.0 502.0 0.0
243 FG1609.ZCE 20160909 1240.0 1235.0 -5.0 0.0 0.0 502.0 0.0
244 FG1609.ZCE 20160912 1235.0 1185.0 1185.0 1185.0 1185.0 1185.0 -50.0 -50.0 2.0 4.74 500.0 -2.0
245 FG1609.ZCE 20160913 1185.0 1185.0 1154.0 -31.0 0.0 0.0 500.0 0.0
246 FG1609.ZCE 20160914 1154.0 1132.0 -22.0 0.0 0.0 0.0 -500.0
data/FG/FG1610.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1610.ZCE,20151022,,843.0,,,,,843.0,,0.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20151023,,843.0,,,,,843.0,,0.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20151026,,843.0,823.0,870.0,823.0,870.0,854.0,27.0,11.0,6.0,10.25,0.0,0.0,
FG1610.ZCE,20151027,870.0,854.0,828.0,872.0,828.0,850.0,852.0,-4.0,-2.0,38.0,64.74,6.0,6.0,
FG1610.ZCE,20151028,850.0,852.0,,,,,852.0,,0.0,0.0,0.0,6.0,0.0,
FG1610.ZCE,20151029,,852.0,856.0,856.0,845.0,849.0,849.0,-3.0,-3.0,8.0,13.58,6.0,0.0,
FG1610.ZCE,20151030,849.0,849.0,,,,,849.0,,0.0,0.0,0.0,6.0,0.0,
FG1610.ZCE,20151102,,849.0,,,,,850.0,,1.0,0.0,0.0,6.0,0.0,
FG1610.ZCE,20151103,,850.0,850.0,850.0,850.0,850.0,850.0,0.0,0.0,2.0,3.4,4.0,-2.0,
FG1610.ZCE,20151104,850.0,850.0,,,,,850.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151105,,850.0,,,,,850.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151106,,850.0,,,,,850.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151109,,850.0,870.0,870.0,870.0,870.0,870.0,20.0,20.0,2.0,3.48,4.0,0.0,
FG1610.ZCE,20151110,870.0,870.0,,,,,865.0,,-5.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151111,,865.0,,,,,865.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151112,,865.0,,,,,860.0,,-5.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151113,,860.0,,,,,856.0,,-4.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151116,,856.0,848.0,849.0,848.0,849.0,849.0,-7.0,-7.0,4.0,6.79,8.0,4.0,
FG1610.ZCE,20151117,849.0,849.0,842.0,842.0,815.0,820.0,819.0,-29.0,-30.0,22.0,36.04,18.0,10.0,
FG1610.ZCE,20151118,820.0,819.0,826.0,826.0,826.0,826.0,826.0,7.0,7.0,2.0,3.3,18.0,0.0,
FG1610.ZCE,20151119,826.0,826.0,797.0,797.0,797.0,797.0,797.0,-29.0,-29.0,4.0,6.38,22.0,4.0,
FG1610.ZCE,20151120,797.0,797.0,801.0,801.0,801.0,801.0,801.0,4.0,4.0,2.0,3.2,24.0,2.0,
FG1610.ZCE,20151123,801.0,801.0,,,,,801.0,,0.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151124,,801.0,776.0,791.0,776.0,788.0,781.0,-13.0,-20.0,24.0,37.47,34.0,10.0,
FG1610.ZCE,20151125,788.0,781.0,800.0,806.0,785.0,806.0,796.0,25.0,15.0,16.0,25.46,28.0,-6.0,
FG1610.ZCE,20151126,806.0,796.0,812.0,812.0,805.0,805.0,811.0,9.0,15.0,10.0,16.21,24.0,-4.0,
FG1610.ZCE,20151127,805.0,811.0,,,,,807.0,,-4.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151130,,807.0,,,,,806.0,,-1.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151201,,806.0,,,,,805.0,,-1.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151202,,805.0,807.0,811.0,807.0,809.0,809.0,4.0,4.0,6.0,9.71,22.0,-2.0,
FG1610.ZCE,20151203,809.0,809.0,805.0,805.0,805.0,805.0,805.0,-4.0,-4.0,4.0,6.44,18.0,-4.0,
FG1610.ZCE,20151204,805.0,805.0,,,,,805.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151207,,805.0,,,,,806.0,,1.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151208,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151209,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151210,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151211,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151214,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151215,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151216,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151217,,806.0,808.0,808.0,804.0,804.0,806.0,-2.0,0.0,4.0,6.45,20.0,2.0,
FG1610.ZCE,20151218,804.0,806.0,812.0,812.0,812.0,812.0,812.0,6.0,6.0,2.0,3.25,18.0,-2.0,
FG1610.ZCE,20151221,812.0,812.0,812.0,820.0,812.0,820.0,817.0,8.0,5.0,6.0,9.8,16.0,-2.0,
FG1610.ZCE,20151222,820.0,817.0,819.0,840.0,819.0,840.0,831.0,23.0,14.0,26.0,43.22,12.0,-4.0,
FG1610.ZCE,20151223,840.0,831.0,837.0,837.0,837.0,837.0,837.0,6.0,6.0,10.0,16.74,12.0,0.0,
FG1610.ZCE,20151224,837.0,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151225,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151228,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151229,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151230,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151231,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160104,,837.0,,,,,835.0,,-2.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160105,,835.0,815.0,821.0,815.0,821.0,818.0,-14.0,-17.0,4.0,6.54,12.0,0.0,
FG1610.ZCE,20160106,821.0,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160107,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160108,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160111,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160112,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160113,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160114,,818.0,829.0,829.0,806.0,824.0,820.0,6.0,2.0,16.0,26.25,12.0,0.0,
FG1610.ZCE,20160115,824.0,820.0,,,,,829.0,,9.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160118,,829.0,838.0,855.0,838.0,855.0,847.0,26.0,18.0,4.0,6.77,14.0,2.0,
FG1610.ZCE,20160119,855.0,847.0,834.0,858.0,834.0,844.0,847.0,-3.0,0.0,14.0,23.7,20.0,6.0,
FG1610.ZCE,20160120,844.0,847.0,845.0,855.0,845.0,852.0,849.0,5.0,2.0,14.0,23.78,26.0,6.0,
FG1610.ZCE,20160121,852.0,849.0,843.0,853.0,843.0,852.0,848.0,3.0,-1.0,8.0,13.57,30.0,4.0,
FG1610.ZCE,20160122,852.0,848.0,858.0,858.0,858.0,858.0,858.0,10.0,10.0,2.0,3.43,30.0,0.0,
FG1610.ZCE,20160125,858.0,858.0,858.0,858.0,839.0,857.0,851.0,-1.0,-7.0,16.0,27.22,28.0,-2.0,
FG1610.ZCE,20160126,857.0,851.0,859.0,859.0,839.0,852.0,850.0,1.0,-1.0,6.0,10.2,24.0,-4.0,
FG1610.ZCE,20160127,852.0,850.0,859.0,859.0,834.0,834.0,847.0,-16.0,-3.0,4.0,6.77,22.0,-2.0,
FG1610.ZCE,20160128,834.0,847.0,859.0,859.0,848.0,848.0,854.0,1.0,7.0,4.0,6.83,20.0,-2.0,
FG1610.ZCE,20160129,848.0,854.0,862.0,862.0,845.0,849.0,856.0,-5.0,2.0,12.0,20.53,18.0,-2.0,
FG1610.ZCE,20160201,849.0,856.0,861.0,865.0,842.0,846.0,854.0,-10.0,-2.0,8.0,13.66,14.0,-4.0,
FG1610.ZCE,20160202,846.0,854.0,856.0,856.0,828.0,851.0,845.0,-3.0,-9.0,8.0,13.52,14.0,0.0,
FG1610.ZCE,20160203,851.0,845.0,,,,,850.0,,5.0,0.0,0.0,14.0,0.0,
FG1610.ZCE,20160204,,850.0,863.0,865.0,836.0,865.0,855.0,15.0,5.0,6.0,10.26,12.0,-2.0,
FG1610.ZCE,20160205,865.0,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160215,,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160216,,855.0,860.0,862.0,857.0,860.0,860.0,5.0,5.0,12.0,20.63,20.0,8.0,
FG1610.ZCE,20160217,860.0,860.0,867.0,884.0,864.0,868.0,871.0,8.0,11.0,12.0,20.91,18.0,-2.0,
FG1610.ZCE,20160218,868.0,871.0,874.0,876.0,870.0,870.0,873.0,-1.0,2.0,6.0,10.48,22.0,4.0,
FG1610.ZCE,20160219,870.0,873.0,,,,,873.0,,0.0,0.0,0.0,22.0,0.0,
FG1610.ZCE,20160222,,873.0,880.0,881.0,868.0,881.0,875.0,8.0,2.0,12.0,21.0,26.0,4.0,
FG1610.ZCE,20160223,881.0,875.0,873.0,877.0,873.0,877.0,876.0,2.0,1.0,6.0,10.51,28.0,2.0,
FG1610.ZCE,20160224,877.0,876.0,867.0,891.0,867.0,891.0,882.0,15.0,6.0,22.0,38.83,28.0,0.0,
FG1610.ZCE,20160225,891.0,882.0,880.0,911.0,880.0,898.0,895.0,16.0,13.0,20.0,35.81,34.0,6.0,
FG1610.ZCE,20160226,898.0,895.0,893.0,893.0,893.0,893.0,893.0,-2.0,-2.0,2.0,3.57,32.0,-2.0,
FG1610.ZCE,20160229,893.0,893.0,,,,,896.0,,3.0,0.0,0.0,32.0,0.0,
FG1610.ZCE,20160301,,896.0,909.0,909.0,909.0,909.0,909.0,13.0,13.0,2.0,3.64,34.0,2.0,
FG1610.ZCE,20160302,909.0,909.0,909.0,912.0,903.0,910.0,909.0,1.0,0.0,16.0,29.08,32.0,-2.0,
FG1610.ZCE,20160303,910.0,909.0,916.0,917.0,911.0,912.0,914.0,3.0,5.0,16.0,29.24,28.0,-4.0,
FG1610.ZCE,20160304,912.0,914.0,903.0,917.0,903.0,914.0,911.0,0.0,-3.0,20.0,36.43,28.0,0.0,
FG1610.ZCE,20160307,914.0,911.0,909.0,948.0,909.0,948.0,931.0,37.0,20.0,22.0,40.95,24.0,-4.0,
FG1610.ZCE,20160308,948.0,931.0,967.0,969.0,947.0,969.0,960.0,38.0,29.0,28.0,53.74,26.0,2.0,
FG1610.ZCE,20160309,969.0,960.0,947.0,970.0,947.0,960.0,960.0,0.0,0.0,14.0,26.89,20.0,-6.0,
FG1610.ZCE,20160310,960.0,960.0,971.0,972.0,963.0,963.0,968.0,3.0,8.0,12.0,23.22,16.0,-4.0,
FG1610.ZCE,20160311,963.0,968.0,966.0,966.0,960.0,960.0,963.0,-8.0,-5.0,4.0,7.7,16.0,0.0,
FG1610.ZCE,20160314,960.0,963.0,940.0,979.0,940.0,963.0,961.0,0.0,-2.0,6.0,11.53,16.0,0.0,
FG1610.ZCE,20160315,963.0,961.0,956.0,962.0,952.0,952.0,956.0,-9.0,-5.0,8.0,15.3,22.0,6.0,
FG1610.ZCE,20160316,952.0,956.0,946.0,959.0,946.0,953.0,951.0,-3.0,-5.0,8.0,15.22,18.0,-4.0,
FG1610.ZCE,20160317,953.0,951.0,947.0,968.0,947.0,960.0,958.0,9.0,7.0,6.0,11.5,18.0,0.0,
FG1610.ZCE,20160318,960.0,958.0,960.0,973.0,960.0,973.0,967.0,15.0,9.0,4.0,7.73,16.0,-2.0,
FG1610.ZCE,20160321,973.0,967.0,948.0,964.0,948.0,964.0,956.0,-3.0,-11.0,4.0,7.65,14.0,-2.0,
FG1610.ZCE,20160322,964.0,956.0,961.0,974.0,955.0,955.0,965.0,-1.0,9.0,28.0,54.04,18.0,4.0,
FG1610.ZCE,20160323,955.0,965.0,965.0,983.0,946.0,959.0,954.0,-6.0,-11.0,52.0,99.26,18.0,0.0,
FG1610.ZCE,20160324,959.0,954.0,,,,,944.0,,-10.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160325,,944.0,930.0,930.0,923.0,923.0,927.0,-21.0,-17.0,4.0,7.41,16.0,-2.0,
FG1610.ZCE,20160328,923.0,927.0,,,,,927.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160329,,927.0,940.0,940.0,923.0,939.0,934.0,12.0,7.0,10.0,18.68,16.0,0.0,
FG1610.ZCE,20160330,939.0,934.0,,,,,937.0,,3.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160331,,937.0,,,,,937.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160401,,937.0,937.0,953.0,937.0,953.0,945.0,16.0,8.0,4.0,7.56,16.0,0.0,
FG1610.ZCE,20160405,953.0,945.0,,,,,945.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160406,,945.0,944.0,956.0,944.0,956.0,949.0,11.0,4.0,6.0,11.39,16.0,0.0,
FG1610.ZCE,20160407,956.0,949.0,965.0,972.0,965.0,971.0,971.0,22.0,22.0,36.0,69.92,16.0,0.0,
FG1610.ZCE,20160408,971.0,971.0,,,,,971.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160411,,971.0,977.0,977.0,977.0,977.0,977.0,6.0,6.0,2.0,3.91,16.0,0.0,
FG1610.ZCE,20160412,977.0,977.0,,,,,994.0,,17.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160413,,994.0,1003.0,1003.0,988.0,988.0,995.0,-6.0,1.0,6.0,11.94,16.0,0.0,
FG1610.ZCE,20160414,988.0,995.0,986.0,1001.0,986.0,988.0,993.0,-7.0,-2.0,24.0,47.68,16.0,0.0,
FG1610.ZCE,20160415,988.0,993.0,1009.0,1023.0,1009.0,1023.0,1018.0,30.0,25.0,6.0,12.22,16.0,0.0,
FG1610.ZCE,20160418,1023.0,1018.0,995.0,1015.0,992.0,1015.0,1001.0,-3.0,-17.0,12.0,24.01,20.0,4.0,
FG1610.ZCE,20160419,1015.0,1001.0,1008.0,1017.0,1008.0,1017.0,1012.0,16.0,11.0,8.0,16.18,16.0,-4.0,
FG1610.ZCE,20160420,1017.0,1012.0,1019.0,1026.0,1019.0,1024.0,1024.0,12.0,12.0,8.0,16.38,16.0,0.0,
FG1610.ZCE,20160421,1024.0,1024.0,1038.0,1054.0,1038.0,1052.0,1048.0,28.0,24.0,16.0,33.52,18.0,2.0,
FG1610.ZCE,20160422,1052.0,1048.0,1039.0,1048.0,1022.0,1022.0,1037.0,-26.0,-11.0,20.0,41.47,16.0,-2.0,
FG1610.ZCE,20160425,1022.0,1037.0,1012.0,1051.0,1012.0,1032.0,1027.0,-5.0,-10.0,12.0,24.66,22.0,6.0,
FG1610.ZCE,20160426,1032.0,1027.0,1030.0,1030.0,1012.0,1012.0,1019.0,-15.0,-8.0,12.0,24.45,22.0,0.0,
FG1610.ZCE,20160427,1012.0,1019.0,1004.0,1004.0,994.0,994.0,1001.0,-25.0,-18.0,6.0,12.01,22.0,0.0,
FG1610.ZCE,20160428,994.0,1001.0,1000.0,1001.0,989.0,989.0,995.0,-12.0,-6.0,8.0,15.92,24.0,2.0,
FG1610.ZCE,20160429,989.0,995.0,1009.0,1009.0,998.0,998.0,1004.0,3.0,9.0,20.0,40.14,24.0,0.0,
FG1610.ZCE,20160503,998.0,1004.0,,,,,971.0,,-33.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160504,,971.0,,,,,971.0,,0.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160505,,971.0,,,,,967.0,,-4.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160506,,967.0,,,,,954.0,,-13.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160509,,954.0,930.0,941.0,930.0,941.0,936.0,-13.0,-18.0,4.0,7.48,28.0,4.0,
FG1610.ZCE,20160510,941.0,936.0,933.0,945.0,933.0,945.0,941.0,9.0,5.0,8.0,15.06,28.0,0.0,
FG1610.ZCE,20160511,945.0,941.0,964.0,968.0,957.0,968.0,963.0,27.0,22.0,20.0,38.51,34.0,6.0,
FG1610.ZCE,20160512,968.0,963.0,960.0,963.0,960.0,963.0,962.0,0.0,-1.0,4.0,7.69,32.0,-2.0,
FG1610.ZCE,20160513,963.0,962.0,973.0,973.0,946.0,960.0,958.0,-2.0,-4.0,16.0,30.64,28.0,-4.0,
FG1610.ZCE,20160516,960.0,958.0,963.0,963.0,963.0,963.0,963.0,5.0,5.0,2.0,3.85,28.0,0.0,
FG1610.ZCE,20160517,963.0,963.0,965.0,965.0,965.0,965.0,965.0,2.0,2.0,10.0,19.3,28.0,0.0,
FG1610.ZCE,20160518,965.0,965.0,980.0,980.0,963.0,963.0,972.0,-2.0,7.0,6.0,11.66,28.0,0.0,
FG1610.ZCE,20160519,963.0,972.0,951.0,955.0,950.0,950.0,952.0,-22.0,-20.0,10.0,19.04,26.0,-2.0,
FG1610.ZCE,20160520,950.0,952.0,964.0,972.0,964.0,972.0,967.0,20.0,15.0,6.0,11.6,26.0,0.0,
FG1610.ZCE,20160523,972.0,967.0,946.0,960.0,946.0,950.0,952.0,-17.0,-15.0,16.0,30.47,30.0,4.0,
FG1610.ZCE,20160524,950.0,952.0,937.0,945.0,933.0,933.0,938.0,-19.0,-14.0,6.0,11.26,26.0,-4.0,
FG1610.ZCE,20160525,933.0,938.0,,,,,939.0,,1.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160526,,939.0,,,,,955.0,,16.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160527,,955.0,966.0,968.0,966.0,968.0,967.0,13.0,12.0,4.0,7.74,24.0,-2.0,
FG1610.ZCE,20160530,968.0,967.0,968.0,1006.0,967.0,1004.0,979.0,37.0,12.0,26.0,50.93,26.0,2.0,
FG1610.ZCE,20160531,1004.0,979.0,1018.0,1018.0,1017.0,1017.0,1018.0,38.0,39.0,4.0,8.14,28.0,2.0,
FG1610.ZCE,20160601,1017.0,1018.0,1011.0,1017.0,1009.0,1009.0,1013.0,-9.0,-5.0,8.0,16.2,28.0,0.0,
FG1610.ZCE,20160602,1009.0,1013.0,1026.0,1035.0,1002.0,1002.0,1019.0,-11.0,6.0,18.0,36.69,28.0,0.0,
FG1610.ZCE,20160603,1002.0,1019.0,1005.0,1005.0,1005.0,1005.0,1005.0,-14.0,-14.0,2.0,4.02,28.0,0.0,
FG1610.ZCE,20160606,1005.0,1005.0,999.0,1006.0,999.0,1006.0,1003.0,1.0,-2.0,4.0,8.02,30.0,2.0,
FG1610.ZCE,20160607,1006.0,1003.0,1022.0,1027.0,1011.0,1016.0,1020.0,13.0,17.0,10.0,20.39,30.0,0.0,
FG1610.ZCE,20160608,1016.0,1020.0,,,,,1016.0,,-4.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160613,,1016.0,,,,,1016.0,,0.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160614,,1016.0,,,,,1009.0,,-7.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160615,,1009.0,1002.0,1003.0,1001.0,1003.0,1002.0,-6.0,-7.0,8.0,16.03,26.0,-4.0,
FG1610.ZCE,20160616,1003.0,1002.0,1003.0,1003.0,993.0,993.0,998.0,-9.0,-4.0,6.0,11.97,26.0,0.0,
FG1610.ZCE,20160617,993.0,998.0,996.0,996.0,979.0,996.0,985.0,-2.0,-13.0,18.0,35.46,26.0,0.0,
FG1610.ZCE,20160620,996.0,985.0,,,,,989.0,,4.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160621,,989.0,1001.0,1009.0,1001.0,1009.0,1007.0,20.0,18.0,12.0,24.18,28.0,2.0,
FG1610.ZCE,20160622,1009.0,1007.0,1013.0,1013.0,1004.0,1004.0,1009.0,-3.0,2.0,4.0,8.07,28.0,0.0,
FG1610.ZCE,20160623,1004.0,1009.0,1006.0,1011.0,1006.0,1011.0,1010.0,2.0,1.0,8.0,16.16,28.0,0.0,
FG1610.ZCE,20160624,1011.0,1010.0,1006.0,1018.0,1006.0,1009.0,1011.0,-1.0,1.0,6.0,12.13,28.0,0.0,
FG1610.ZCE,20160627,1009.0,1011.0,1030.0,1039.0,1030.0,1034.0,1036.0,23.0,25.0,8.0,16.57,28.0,0.0,
FG1610.ZCE,20160628,1034.0,1036.0,1043.0,1043.0,1043.0,1043.0,1043.0,7.0,7.0,2.0,4.17,28.0,0.0,
FG1610.ZCE,20160629,1043.0,1043.0,1032.0,1033.0,1020.0,1020.0,1029.0,-23.0,-14.0,8.0,16.47,28.0,0.0,
FG1610.ZCE,20160630,1020.0,1029.0,1054.0,1071.0,1054.0,1065.0,1064.0,36.0,35.0,12.0,25.53,28.0,0.0,
FG1610.ZCE,20160701,1065.0,1064.0,1072.0,1106.0,1069.0,1096.0,1096.0,32.0,32.0,44.0,96.42,28.0,0.0,
FG1610.ZCE,20160704,1096.0,1096.0,1104.0,1107.0,1101.0,1103.0,1104.0,7.0,8.0,14.0,30.9,30.0,2.0,
FG1610.ZCE,20160705,1103.0,1104.0,1097.0,1101.0,1090.0,1099.0,1095.0,-5.0,-9.0,28.0,61.3,44.0,14.0,
FG1610.ZCE,20160706,1099.0,1095.0,1083.0,1083.0,1074.0,1081.0,1081.0,-14.0,-14.0,24.0,51.9,30.0,-14.0,
FG1610.ZCE,20160707,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160708,,1081.0,,,,,1049.0,,-32.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160711,,1049.0,1054.0,1054.0,1037.0,1047.0,1046.0,-2.0,-3.0,6.0,12.55,28.0,-2.0,
FG1610.ZCE,20160712,1047.0,1046.0,1084.0,1084.0,1084.0,1084.0,1084.0,38.0,38.0,2.0,4.34,28.0,0.0,
FG1610.ZCE,20160713,1084.0,1084.0,1086.0,1101.0,1086.0,1101.0,1097.0,17.0,13.0,18.0,39.49,38.0,10.0,
FG1610.ZCE,20160714,1101.0,1097.0,1068.0,1090.0,1068.0,1090.0,1073.0,-7.0,-24.0,20.0,42.91,30.0,-8.0,
FG1610.ZCE,20160715,1090.0,1073.0,1097.0,1097.0,1089.0,1089.0,1093.0,16.0,20.0,14.0,30.6,30.0,0.0,
FG1610.ZCE,20160718,1089.0,1093.0,1049.0,1069.0,1049.0,1053.0,1063.0,-40.0,-30.0,180.0,382.73,192.0,162.0,
FG1610.ZCE,20160719,1053.0,1063.0,1027.0,1052.0,1027.0,1048.0,1030.0,-15.0,-33.0,206.0,424.27,182.0,-10.0,
FG1610.ZCE,20160720,1048.0,1030.0,1058.0,1065.0,1058.0,1063.0,1064.0,33.0,34.0,112.0,238.24,174.0,-8.0,
FG1610.ZCE,20160721,1063.0,1064.0,1047.0,1059.0,1047.0,1059.0,1053.0,-5.0,-11.0,4.0,8.42,174.0,0.0,
FG1610.ZCE,20160722,1059.0,1053.0,1059.0,1059.0,1041.0,1041.0,1047.0,-12.0,-6.0,12.0,25.12,166.0,-8.0,
FG1610.ZCE,20160725,1041.0,1047.0,1049.0,1052.0,1038.0,1046.0,1046.0,-1.0,-1.0,30.0,62.77,166.0,0.0,
FG1610.ZCE,20160726,1046.0,1046.0,1053.0,1064.0,1053.0,1064.0,1059.0,18.0,13.0,4.0,8.47,166.0,0.0,
FG1610.ZCE,20160727,1064.0,1059.0,1081.0,1086.0,1078.0,1078.0,1083.0,19.0,24.0,62.0,134.25,150.0,-16.0,
FG1610.ZCE,20160728,1078.0,1083.0,1070.0,1074.0,1070.0,1074.0,1073.0,-9.0,-10.0,6.0,12.87,146.0,-4.0,
FG1610.ZCE,20160729,1074.0,1073.0,,,,,1073.0,,0.0,0.0,0.0,146.0,0.0,
FG1610.ZCE,20160801,,1073.0,1081.0,1081.0,1081.0,1081.0,1081.0,8.0,8.0,2.0,4.32,144.0,-2.0,
FG1610.ZCE,20160802,1081.0,1081.0,1125.0,1125.0,1100.0,1125.0,1119.0,44.0,38.0,8.0,17.9,150.0,6.0,
FG1610.ZCE,20160803,1125.0,1119.0,1123.0,1131.0,1117.0,1120.0,1124.0,1.0,5.0,18.0,40.45,140.0,-10.0,
FG1610.ZCE,20160804,1120.0,1124.0,1103.0,1103.0,1101.0,1101.0,1102.0,-23.0,-22.0,6.0,13.22,142.0,2.0,
FG1610.ZCE,20160805,1101.0,1102.0,,,,,1102.0,,0.0,0.0,0.0,142.0,0.0,
FG1610.ZCE,20160808,,1102.0,,,,,1116.0,,14.0,0.0,0.0,142.0,0.0,
FG1610.ZCE,20160809,,1116.0,,,,,1161.0,,45.0,0.0,0.0,142.0,0.0,
FG1610.ZCE,20160810,,1161.0,1219.0,1219.0,1124.0,1156.0,1159.0,-5.0,-2.0,44.0,101.95,132.0,-10.0,
FG1610.ZCE,20160811,1156.0,1159.0,1118.0,1145.0,1118.0,1145.0,1129.0,-14.0,-30.0,36.0,81.32,120.0,-12.0,
FG1610.ZCE,20160812,1145.0,1129.0,1118.0,1152.0,1115.0,1149.0,1136.0,20.0,7.0,38.0,86.34,110.0,-10.0,
FG1610.ZCE,20160815,1149.0,1136.0,1147.0,1153.0,1145.0,1152.0,1151.0,16.0,15.0,16.0,36.82,98.0,-12.0,
FG1610.ZCE,20160816,1152.0,1151.0,1156.0,1181.0,1144.0,1175.0,1165.0,24.0,14.0,106.0,246.93,36.0,-62.0,
FG1610.ZCE,20160817,1175.0,1165.0,1174.0,1174.0,1140.0,1140.0,1158.0,-25.0,-7.0,8.0,18.52,32.0,-4.0,
FG1610.ZCE,20160818,1140.0,1158.0,1179.0,1179.0,1159.0,1169.0,1165.0,11.0,7.0,12.0,27.95,32.0,0.0,
FG1610.ZCE,20160819,1169.0,1165.0,,,,,1165.0,,0.0,0.0,0.0,32.0,0.0,
FG1610.ZCE,20160822,,1165.0,1179.0,1179.0,1166.0,1166.0,1170.0,1.0,5.0,8.0,18.72,30.0,-2.0,
FG1610.ZCE,20160823,1166.0,1170.0,1181.0,1217.0,1181.0,1201.0,1204.0,31.0,34.0,8.0,19.26,34.0,4.0,
FG1610.ZCE,20160824,1201.0,1204.0,1249.0,1249.0,1198.0,1219.0,1225.0,15.0,21.0,16.0,39.21,34.0,0.0,
FG1610.ZCE,20160825,1219.0,1225.0,1198.0,1221.0,1198.0,1221.0,1210.0,-4.0,-15.0,16.0,38.72,22.0,-12.0,
FG1610.ZCE,20160826,1221.0,1210.0,,,,,1236.0,,26.0,0.0,0.0,22.0,0.0,
FG1610.ZCE,20160829,,1236.0,1204.0,1204.0,1190.0,1190.0,1197.0,-46.0,-39.0,4.0,9.58,26.0,4.0,
FG1610.ZCE,20160830,1190.0,1197.0,1170.0,1195.0,1170.0,1195.0,1187.0,-2.0,-10.0,6.0,14.24,30.0,4.0,
FG1610.ZCE,20160831,1195.0,1187.0,1141.0,1193.0,1141.0,1172.0,1181.0,-15.0,-6.0,16.0,37.79,30.0,0.0,
FG1610.ZCE,20160901,1172.0,1181.0,1173.0,1204.0,1173.0,1179.0,1185.0,-2.0,4.0,16.0,37.9,28.0,-2.0,
FG1610.ZCE,20160902,1179.0,1185.0,1197.0,1197.0,1188.0,1188.0,1193.0,3.0,8.0,4.0,9.54,30.0,2.0,
FG1610.ZCE,20160905,1188.0,1193.0,,,,,1193.0,,0.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160906,,1193.0,1185.0,1235.0,1181.0,1181.0,1205.0,-12.0,12.0,24.0,57.86,26.0,-4.0,
FG1610.ZCE,20160907,1181.0,1205.0,,,,,1205.0,,0.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160908,,1205.0,1205.0,1205.0,1205.0,1205.0,1205.0,0.0,0.0,2.0,4.82,26.0,0.0,
FG1610.ZCE,20160909,1205.0,1205.0,1205.0,1205.0,1174.0,1174.0,1193.0,-31.0,-12.0,10.0,23.86,20.0,-6.0,
FG1610.ZCE,20160912,1174.0,1193.0,1166.0,1177.0,1146.0,1177.0,1166.0,-16.0,-27.0,18.0,41.97,12.0,-8.0,
FG1610.ZCE,20160913,1177.0,1166.0,,,,,1175.0,,9.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160914,,1175.0,1175.0,1176.0,1175.0,1176.0,1175.0,1.0,0.0,6.0,14.1,18.0,6.0,
FG1610.ZCE,20160919,1176.0,1175.0,,,,,1176.0,,1.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160920,,1176.0,,,,,1179.0,,3.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160921,,1179.0,1177.0,1177.0,1177.0,1177.0,1177.0,-2.0,-2.0,2.0,4.71,18.0,0.0,
FG1610.ZCE,20160922,1177.0,1177.0,,,,,1177.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160923,,1177.0,1205.0,1216.0,1188.0,1216.0,1206.0,39.0,29.0,8.0,19.3,12.0,-6.0,
FG1610.ZCE,20160926,1216.0,1206.0,1230.0,1237.0,1180.0,1237.0,1223.0,31.0,17.0,12.0,29.35,14.0,2.0,
FG1610.ZCE,20160927,1237.0,1223.0,1248.0,1248.0,1248.0,1248.0,1248.0,25.0,25.0,2.0,4.99,14.0,0.0,
FG1610.ZCE,20160928,1248.0,1248.0,,,,,1238.0,,-10.0,0.0,0.0,14.0,0.0,
FG1610.ZCE,20160929,,1238.0,1238.0,1238.0,1238.0,1238.0,1238.0,0.0,0.0,2.0,4.95,12.0,-2.0,
FG1610.ZCE,20160930,1238.0,1238.0,1182.0,1228.0,1182.0,1228.0,1197.0,-10.0,-41.0,6.0,14.37,8.0,-4.0,
FG1610.ZCE,20161010,1228.0,1197.0,1170.0,1218.0,1170.0,1218.0,1206.0,21.0,9.0,8.0,19.3,2.0,-6.0,
FG1610.ZCE,20161011,1218.0,1206.0,,,,,1206.0,,0.0,0.0,0.0,2.0,0.0,
FG1610.ZCE,20161012,,1206.0,1255.0,1255.0,1255.0,1255.0,1255.0,49.0,49.0,2.0,5.02,0.0,-2.0,
FG1610.ZCE,20161013,1255.0,1255.0,,,,,1256.0,,1.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161014,,1256.0,,,,,1254.0,,-2.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161017,,1254.0,,,,,1262.0,,8.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161018,,1262.0,,,,,1276.0,,14.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161019,,1276.0,,,,,1287.0,,11.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161020,,1287.0,,,,,1291.0,,4.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161021,,1291.0,,,,,1309.0,,18.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1610.ZCE 20151022 843.0 843.0 0.0 0.0 0.0 0.0 0.0
3 FG1610.ZCE 20151023 843.0 843.0 0.0 0.0 0.0 0.0 0.0
4 FG1610.ZCE 20151026 843.0 823.0 870.0 823.0 870.0 854.0 27.0 11.0 6.0 10.25 0.0 0.0
5 FG1610.ZCE 20151027 870.0 854.0 828.0 872.0 828.0 850.0 852.0 -4.0 -2.0 38.0 64.74 6.0 6.0
6 FG1610.ZCE 20151028 850.0 852.0 852.0 0.0 0.0 0.0 6.0 0.0
7 FG1610.ZCE 20151029 852.0 856.0 856.0 845.0 849.0 849.0 -3.0 -3.0 8.0 13.58 6.0 0.0
8 FG1610.ZCE 20151030 849.0 849.0 849.0 0.0 0.0 0.0 6.0 0.0
9 FG1610.ZCE 20151102 849.0 850.0 1.0 0.0 0.0 6.0 0.0
10 FG1610.ZCE 20151103 850.0 850.0 850.0 850.0 850.0 850.0 0.0 0.0 2.0 3.4 4.0 -2.0
11 FG1610.ZCE 20151104 850.0 850.0 850.0 0.0 0.0 0.0 4.0 0.0
12 FG1610.ZCE 20151105 850.0 850.0 0.0 0.0 0.0 4.0 0.0
13 FG1610.ZCE 20151106 850.0 850.0 0.0 0.0 0.0 4.0 0.0
14 FG1610.ZCE 20151109 850.0 870.0 870.0 870.0 870.0 870.0 20.0 20.0 2.0 3.48 4.0 0.0
15 FG1610.ZCE 20151110 870.0 870.0 865.0 -5.0 0.0 0.0 4.0 0.0
16 FG1610.ZCE 20151111 865.0 865.0 0.0 0.0 0.0 4.0 0.0
17 FG1610.ZCE 20151112 865.0 860.0 -5.0 0.0 0.0 4.0 0.0
18 FG1610.ZCE 20151113 860.0 856.0 -4.0 0.0 0.0 4.0 0.0
19 FG1610.ZCE 20151116 856.0 848.0 849.0 848.0 849.0 849.0 -7.0 -7.0 4.0 6.79 8.0 4.0
20 FG1610.ZCE 20151117 849.0 849.0 842.0 842.0 815.0 820.0 819.0 -29.0 -30.0 22.0 36.04 18.0 10.0
21 FG1610.ZCE 20151118 820.0 819.0 826.0 826.0 826.0 826.0 826.0 7.0 7.0 2.0 3.3 18.0 0.0
22 FG1610.ZCE 20151119 826.0 826.0 797.0 797.0 797.0 797.0 797.0 -29.0 -29.0 4.0 6.38 22.0 4.0
23 FG1610.ZCE 20151120 797.0 797.0 801.0 801.0 801.0 801.0 801.0 4.0 4.0 2.0 3.2 24.0 2.0
24 FG1610.ZCE 20151123 801.0 801.0 801.0 0.0 0.0 0.0 24.0 0.0
25 FG1610.ZCE 20151124 801.0 776.0 791.0 776.0 788.0 781.0 -13.0 -20.0 24.0 37.47 34.0 10.0
26 FG1610.ZCE 20151125 788.0 781.0 800.0 806.0 785.0 806.0 796.0 25.0 15.0 16.0 25.46 28.0 -6.0
27 FG1610.ZCE 20151126 806.0 796.0 812.0 812.0 805.0 805.0 811.0 9.0 15.0 10.0 16.21 24.0 -4.0
28 FG1610.ZCE 20151127 805.0 811.0 807.0 -4.0 0.0 0.0 24.0 0.0
29 FG1610.ZCE 20151130 807.0 806.0 -1.0 0.0 0.0 24.0 0.0
30 FG1610.ZCE 20151201 806.0 805.0 -1.0 0.0 0.0 24.0 0.0
31 FG1610.ZCE 20151202 805.0 807.0 811.0 807.0 809.0 809.0 4.0 4.0 6.0 9.71 22.0 -2.0
32 FG1610.ZCE 20151203 809.0 809.0 805.0 805.0 805.0 805.0 805.0 -4.0 -4.0 4.0 6.44 18.0 -4.0
33 FG1610.ZCE 20151204 805.0 805.0 805.0 0.0 0.0 0.0 18.0 0.0
34 FG1610.ZCE 20151207 805.0 806.0 1.0 0.0 0.0 18.0 0.0
35 FG1610.ZCE 20151208 806.0 806.0 0.0 0.0 0.0 18.0 0.0
36 FG1610.ZCE 20151209 806.0 806.0 0.0 0.0 0.0 18.0 0.0
37 FG1610.ZCE 20151210 806.0 806.0 0.0 0.0 0.0 18.0 0.0
38 FG1610.ZCE 20151211 806.0 806.0 0.0 0.0 0.0 18.0 0.0
39 FG1610.ZCE 20151214 806.0 806.0 0.0 0.0 0.0 18.0 0.0
40 FG1610.ZCE 20151215 806.0 806.0 0.0 0.0 0.0 18.0 0.0
41 FG1610.ZCE 20151216 806.0 806.0 0.0 0.0 0.0 18.0 0.0
42 FG1610.ZCE 20151217 806.0 808.0 808.0 804.0 804.0 806.0 -2.0 0.0 4.0 6.45 20.0 2.0
43 FG1610.ZCE 20151218 804.0 806.0 812.0 812.0 812.0 812.0 812.0 6.0 6.0 2.0 3.25 18.0 -2.0
44 FG1610.ZCE 20151221 812.0 812.0 812.0 820.0 812.0 820.0 817.0 8.0 5.0 6.0 9.8 16.0 -2.0
45 FG1610.ZCE 20151222 820.0 817.0 819.0 840.0 819.0 840.0 831.0 23.0 14.0 26.0 43.22 12.0 -4.0
46 FG1610.ZCE 20151223 840.0 831.0 837.0 837.0 837.0 837.0 837.0 6.0 6.0 10.0 16.74 12.0 0.0
47 FG1610.ZCE 20151224 837.0 837.0 837.0 0.0 0.0 0.0 12.0 0.0
48 FG1610.ZCE 20151225 837.0 837.0 0.0 0.0 0.0 12.0 0.0
49 FG1610.ZCE 20151228 837.0 837.0 0.0 0.0 0.0 12.0 0.0
50 FG1610.ZCE 20151229 837.0 837.0 0.0 0.0 0.0 12.0 0.0
51 FG1610.ZCE 20151230 837.0 837.0 0.0 0.0 0.0 12.0 0.0
52 FG1610.ZCE 20151231 837.0 837.0 0.0 0.0 0.0 12.0 0.0
53 FG1610.ZCE 20160104 837.0 835.0 -2.0 0.0 0.0 12.0 0.0
54 FG1610.ZCE 20160105 835.0 815.0 821.0 815.0 821.0 818.0 -14.0 -17.0 4.0 6.54 12.0 0.0
55 FG1610.ZCE 20160106 821.0 818.0 818.0 0.0 0.0 0.0 12.0 0.0
56 FG1610.ZCE 20160107 818.0 818.0 0.0 0.0 0.0 12.0 0.0
57 FG1610.ZCE 20160108 818.0 818.0 0.0 0.0 0.0 12.0 0.0
58 FG1610.ZCE 20160111 818.0 818.0 0.0 0.0 0.0 12.0 0.0
59 FG1610.ZCE 20160112 818.0 818.0 0.0 0.0 0.0 12.0 0.0
60 FG1610.ZCE 20160113 818.0 818.0 0.0 0.0 0.0 12.0 0.0
61 FG1610.ZCE 20160114 818.0 829.0 829.0 806.0 824.0 820.0 6.0 2.0 16.0 26.25 12.0 0.0
62 FG1610.ZCE 20160115 824.0 820.0 829.0 9.0 0.0 0.0 12.0 0.0
63 FG1610.ZCE 20160118 829.0 838.0 855.0 838.0 855.0 847.0 26.0 18.0 4.0 6.77 14.0 2.0
64 FG1610.ZCE 20160119 855.0 847.0 834.0 858.0 834.0 844.0 847.0 -3.0 0.0 14.0 23.7 20.0 6.0
65 FG1610.ZCE 20160120 844.0 847.0 845.0 855.0 845.0 852.0 849.0 5.0 2.0 14.0 23.78 26.0 6.0
66 FG1610.ZCE 20160121 852.0 849.0 843.0 853.0 843.0 852.0 848.0 3.0 -1.0 8.0 13.57 30.0 4.0
67 FG1610.ZCE 20160122 852.0 848.0 858.0 858.0 858.0 858.0 858.0 10.0 10.0 2.0 3.43 30.0 0.0
68 FG1610.ZCE 20160125 858.0 858.0 858.0 858.0 839.0 857.0 851.0 -1.0 -7.0 16.0 27.22 28.0 -2.0
69 FG1610.ZCE 20160126 857.0 851.0 859.0 859.0 839.0 852.0 850.0 1.0 -1.0 6.0 10.2 24.0 -4.0
70 FG1610.ZCE 20160127 852.0 850.0 859.0 859.0 834.0 834.0 847.0 -16.0 -3.0 4.0 6.77 22.0 -2.0
71 FG1610.ZCE 20160128 834.0 847.0 859.0 859.0 848.0 848.0 854.0 1.0 7.0 4.0 6.83 20.0 -2.0
72 FG1610.ZCE 20160129 848.0 854.0 862.0 862.0 845.0 849.0 856.0 -5.0 2.0 12.0 20.53 18.0 -2.0
73 FG1610.ZCE 20160201 849.0 856.0 861.0 865.0 842.0 846.0 854.0 -10.0 -2.0 8.0 13.66 14.0 -4.0
74 FG1610.ZCE 20160202 846.0 854.0 856.0 856.0 828.0 851.0 845.0 -3.0 -9.0 8.0 13.52 14.0 0.0
75 FG1610.ZCE 20160203 851.0 845.0 850.0 5.0 0.0 0.0 14.0 0.0
76 FG1610.ZCE 20160204 850.0 863.0 865.0 836.0 865.0 855.0 15.0 5.0 6.0 10.26 12.0 -2.0
77 FG1610.ZCE 20160205 865.0 855.0 855.0 0.0 0.0 0.0 12.0 0.0
78 FG1610.ZCE 20160215 855.0 855.0 0.0 0.0 0.0 12.0 0.0
79 FG1610.ZCE 20160216 855.0 860.0 862.0 857.0 860.0 860.0 5.0 5.0 12.0 20.63 20.0 8.0
80 FG1610.ZCE 20160217 860.0 860.0 867.0 884.0 864.0 868.0 871.0 8.0 11.0 12.0 20.91 18.0 -2.0
81 FG1610.ZCE 20160218 868.0 871.0 874.0 876.0 870.0 870.0 873.0 -1.0 2.0 6.0 10.48 22.0 4.0
82 FG1610.ZCE 20160219 870.0 873.0 873.0 0.0 0.0 0.0 22.0 0.0
83 FG1610.ZCE 20160222 873.0 880.0 881.0 868.0 881.0 875.0 8.0 2.0 12.0 21.0 26.0 4.0
84 FG1610.ZCE 20160223 881.0 875.0 873.0 877.0 873.0 877.0 876.0 2.0 1.0 6.0 10.51 28.0 2.0
85 FG1610.ZCE 20160224 877.0 876.0 867.0 891.0 867.0 891.0 882.0 15.0 6.0 22.0 38.83 28.0 0.0
86 FG1610.ZCE 20160225 891.0 882.0 880.0 911.0 880.0 898.0 895.0 16.0 13.0 20.0 35.81 34.0 6.0
87 FG1610.ZCE 20160226 898.0 895.0 893.0 893.0 893.0 893.0 893.0 -2.0 -2.0 2.0 3.57 32.0 -2.0
88 FG1610.ZCE 20160229 893.0 893.0 896.0 3.0 0.0 0.0 32.0 0.0
89 FG1610.ZCE 20160301 896.0 909.0 909.0 909.0 909.0 909.0 13.0 13.0 2.0 3.64 34.0 2.0
90 FG1610.ZCE 20160302 909.0 909.0 909.0 912.0 903.0 910.0 909.0 1.0 0.0 16.0 29.08 32.0 -2.0
91 FG1610.ZCE 20160303 910.0 909.0 916.0 917.0 911.0 912.0 914.0 3.0 5.0 16.0 29.24 28.0 -4.0
92 FG1610.ZCE 20160304 912.0 914.0 903.0 917.0 903.0 914.0 911.0 0.0 -3.0 20.0 36.43 28.0 0.0
93 FG1610.ZCE 20160307 914.0 911.0 909.0 948.0 909.0 948.0 931.0 37.0 20.0 22.0 40.95 24.0 -4.0
94 FG1610.ZCE 20160308 948.0 931.0 967.0 969.0 947.0 969.0 960.0 38.0 29.0 28.0 53.74 26.0 2.0
95 FG1610.ZCE 20160309 969.0 960.0 947.0 970.0 947.0 960.0 960.0 0.0 0.0 14.0 26.89 20.0 -6.0
96 FG1610.ZCE 20160310 960.0 960.0 971.0 972.0 963.0 963.0 968.0 3.0 8.0 12.0 23.22 16.0 -4.0
97 FG1610.ZCE 20160311 963.0 968.0 966.0 966.0 960.0 960.0 963.0 -8.0 -5.0 4.0 7.7 16.0 0.0
98 FG1610.ZCE 20160314 960.0 963.0 940.0 979.0 940.0 963.0 961.0 0.0 -2.0 6.0 11.53 16.0 0.0
99 FG1610.ZCE 20160315 963.0 961.0 956.0 962.0 952.0 952.0 956.0 -9.0 -5.0 8.0 15.3 22.0 6.0
100 FG1610.ZCE 20160316 952.0 956.0 946.0 959.0 946.0 953.0 951.0 -3.0 -5.0 8.0 15.22 18.0 -4.0
101 FG1610.ZCE 20160317 953.0 951.0 947.0 968.0 947.0 960.0 958.0 9.0 7.0 6.0 11.5 18.0 0.0
102 FG1610.ZCE 20160318 960.0 958.0 960.0 973.0 960.0 973.0 967.0 15.0 9.0 4.0 7.73 16.0 -2.0
103 FG1610.ZCE 20160321 973.0 967.0 948.0 964.0 948.0 964.0 956.0 -3.0 -11.0 4.0 7.65 14.0 -2.0
104 FG1610.ZCE 20160322 964.0 956.0 961.0 974.0 955.0 955.0 965.0 -1.0 9.0 28.0 54.04 18.0 4.0
105 FG1610.ZCE 20160323 955.0 965.0 965.0 983.0 946.0 959.0 954.0 -6.0 -11.0 52.0 99.26 18.0 0.0
106 FG1610.ZCE 20160324 959.0 954.0 944.0 -10.0 0.0 0.0 18.0 0.0
107 FG1610.ZCE 20160325 944.0 930.0 930.0 923.0 923.0 927.0 -21.0 -17.0 4.0 7.41 16.0 -2.0
108 FG1610.ZCE 20160328 923.0 927.0 927.0 0.0 0.0 0.0 16.0 0.0
109 FG1610.ZCE 20160329 927.0 940.0 940.0 923.0 939.0 934.0 12.0 7.0 10.0 18.68 16.0 0.0
110 FG1610.ZCE 20160330 939.0 934.0 937.0 3.0 0.0 0.0 16.0 0.0
111 FG1610.ZCE 20160331 937.0 937.0 0.0 0.0 0.0 16.0 0.0
112 FG1610.ZCE 20160401 937.0 937.0 953.0 937.0 953.0 945.0 16.0 8.0 4.0 7.56 16.0 0.0
113 FG1610.ZCE 20160405 953.0 945.0 945.0 0.0 0.0 0.0 16.0 0.0
114 FG1610.ZCE 20160406 945.0 944.0 956.0 944.0 956.0 949.0 11.0 4.0 6.0 11.39 16.0 0.0
115 FG1610.ZCE 20160407 956.0 949.0 965.0 972.0 965.0 971.0 971.0 22.0 22.0 36.0 69.92 16.0 0.0
116 FG1610.ZCE 20160408 971.0 971.0 971.0 0.0 0.0 0.0 16.0 0.0
117 FG1610.ZCE 20160411 971.0 977.0 977.0 977.0 977.0 977.0 6.0 6.0 2.0 3.91 16.0 0.0
118 FG1610.ZCE 20160412 977.0 977.0 994.0 17.0 0.0 0.0 16.0 0.0
119 FG1610.ZCE 20160413 994.0 1003.0 1003.0 988.0 988.0 995.0 -6.0 1.0 6.0 11.94 16.0 0.0
120 FG1610.ZCE 20160414 988.0 995.0 986.0 1001.0 986.0 988.0 993.0 -7.0 -2.0 24.0 47.68 16.0 0.0
121 FG1610.ZCE 20160415 988.0 993.0 1009.0 1023.0 1009.0 1023.0 1018.0 30.0 25.0 6.0 12.22 16.0 0.0
122 FG1610.ZCE 20160418 1023.0 1018.0 995.0 1015.0 992.0 1015.0 1001.0 -3.0 -17.0 12.0 24.01 20.0 4.0
123 FG1610.ZCE 20160419 1015.0 1001.0 1008.0 1017.0 1008.0 1017.0 1012.0 16.0 11.0 8.0 16.18 16.0 -4.0
124 FG1610.ZCE 20160420 1017.0 1012.0 1019.0 1026.0 1019.0 1024.0 1024.0 12.0 12.0 8.0 16.38 16.0 0.0
125 FG1610.ZCE 20160421 1024.0 1024.0 1038.0 1054.0 1038.0 1052.0 1048.0 28.0 24.0 16.0 33.52 18.0 2.0
126 FG1610.ZCE 20160422 1052.0 1048.0 1039.0 1048.0 1022.0 1022.0 1037.0 -26.0 -11.0 20.0 41.47 16.0 -2.0
127 FG1610.ZCE 20160425 1022.0 1037.0 1012.0 1051.0 1012.0 1032.0 1027.0 -5.0 -10.0 12.0 24.66 22.0 6.0
128 FG1610.ZCE 20160426 1032.0 1027.0 1030.0 1030.0 1012.0 1012.0 1019.0 -15.0 -8.0 12.0 24.45 22.0 0.0
129 FG1610.ZCE 20160427 1012.0 1019.0 1004.0 1004.0 994.0 994.0 1001.0 -25.0 -18.0 6.0 12.01 22.0 0.0
130 FG1610.ZCE 20160428 994.0 1001.0 1000.0 1001.0 989.0 989.0 995.0 -12.0 -6.0 8.0 15.92 24.0 2.0
131 FG1610.ZCE 20160429 989.0 995.0 1009.0 1009.0 998.0 998.0 1004.0 3.0 9.0 20.0 40.14 24.0 0.0
132 FG1610.ZCE 20160503 998.0 1004.0 971.0 -33.0 0.0 0.0 24.0 0.0
133 FG1610.ZCE 20160504 971.0 971.0 0.0 0.0 0.0 24.0 0.0
134 FG1610.ZCE 20160505 971.0 967.0 -4.0 0.0 0.0 24.0 0.0
135 FG1610.ZCE 20160506 967.0 954.0 -13.0 0.0 0.0 24.0 0.0
136 FG1610.ZCE 20160509 954.0 930.0 941.0 930.0 941.0 936.0 -13.0 -18.0 4.0 7.48 28.0 4.0
137 FG1610.ZCE 20160510 941.0 936.0 933.0 945.0 933.0 945.0 941.0 9.0 5.0 8.0 15.06 28.0 0.0
138 FG1610.ZCE 20160511 945.0 941.0 964.0 968.0 957.0 968.0 963.0 27.0 22.0 20.0 38.51 34.0 6.0
139 FG1610.ZCE 20160512 968.0 963.0 960.0 963.0 960.0 963.0 962.0 0.0 -1.0 4.0 7.69 32.0 -2.0
140 FG1610.ZCE 20160513 963.0 962.0 973.0 973.0 946.0 960.0 958.0 -2.0 -4.0 16.0 30.64 28.0 -4.0
141 FG1610.ZCE 20160516 960.0 958.0 963.0 963.0 963.0 963.0 963.0 5.0 5.0 2.0 3.85 28.0 0.0
142 FG1610.ZCE 20160517 963.0 963.0 965.0 965.0 965.0 965.0 965.0 2.0 2.0 10.0 19.3 28.0 0.0
143 FG1610.ZCE 20160518 965.0 965.0 980.0 980.0 963.0 963.0 972.0 -2.0 7.0 6.0 11.66 28.0 0.0
144 FG1610.ZCE 20160519 963.0 972.0 951.0 955.0 950.0 950.0 952.0 -22.0 -20.0 10.0 19.04 26.0 -2.0
145 FG1610.ZCE 20160520 950.0 952.0 964.0 972.0 964.0 972.0 967.0 20.0 15.0 6.0 11.6 26.0 0.0
146 FG1610.ZCE 20160523 972.0 967.0 946.0 960.0 946.0 950.0 952.0 -17.0 -15.0 16.0 30.47 30.0 4.0
147 FG1610.ZCE 20160524 950.0 952.0 937.0 945.0 933.0 933.0 938.0 -19.0 -14.0 6.0 11.26 26.0 -4.0
148 FG1610.ZCE 20160525 933.0 938.0 939.0 1.0 0.0 0.0 26.0 0.0
149 FG1610.ZCE 20160526 939.0 955.0 16.0 0.0 0.0 26.0 0.0
150 FG1610.ZCE 20160527 955.0 966.0 968.0 966.0 968.0 967.0 13.0 12.0 4.0 7.74 24.0 -2.0
151 FG1610.ZCE 20160530 968.0 967.0 968.0 1006.0 967.0 1004.0 979.0 37.0 12.0 26.0 50.93 26.0 2.0
152 FG1610.ZCE 20160531 1004.0 979.0 1018.0 1018.0 1017.0 1017.0 1018.0 38.0 39.0 4.0 8.14 28.0 2.0
153 FG1610.ZCE 20160601 1017.0 1018.0 1011.0 1017.0 1009.0 1009.0 1013.0 -9.0 -5.0 8.0 16.2 28.0 0.0
154 FG1610.ZCE 20160602 1009.0 1013.0 1026.0 1035.0 1002.0 1002.0 1019.0 -11.0 6.0 18.0 36.69 28.0 0.0
155 FG1610.ZCE 20160603 1002.0 1019.0 1005.0 1005.0 1005.0 1005.0 1005.0 -14.0 -14.0 2.0 4.02 28.0 0.0
156 FG1610.ZCE 20160606 1005.0 1005.0 999.0 1006.0 999.0 1006.0 1003.0 1.0 -2.0 4.0 8.02 30.0 2.0
157 FG1610.ZCE 20160607 1006.0 1003.0 1022.0 1027.0 1011.0 1016.0 1020.0 13.0 17.0 10.0 20.39 30.0 0.0
158 FG1610.ZCE 20160608 1016.0 1020.0 1016.0 -4.0 0.0 0.0 30.0 0.0
159 FG1610.ZCE 20160613 1016.0 1016.0 0.0 0.0 0.0 30.0 0.0
160 FG1610.ZCE 20160614 1016.0 1009.0 -7.0 0.0 0.0 30.0 0.0
161 FG1610.ZCE 20160615 1009.0 1002.0 1003.0 1001.0 1003.0 1002.0 -6.0 -7.0 8.0 16.03 26.0 -4.0
162 FG1610.ZCE 20160616 1003.0 1002.0 1003.0 1003.0 993.0 993.0 998.0 -9.0 -4.0 6.0 11.97 26.0 0.0
163 FG1610.ZCE 20160617 993.0 998.0 996.0 996.0 979.0 996.0 985.0 -2.0 -13.0 18.0 35.46 26.0 0.0
164 FG1610.ZCE 20160620 996.0 985.0 989.0 4.0 0.0 0.0 26.0 0.0
165 FG1610.ZCE 20160621 989.0 1001.0 1009.0 1001.0 1009.0 1007.0 20.0 18.0 12.0 24.18 28.0 2.0
166 FG1610.ZCE 20160622 1009.0 1007.0 1013.0 1013.0 1004.0 1004.0 1009.0 -3.0 2.0 4.0 8.07 28.0 0.0
167 FG1610.ZCE 20160623 1004.0 1009.0 1006.0 1011.0 1006.0 1011.0 1010.0 2.0 1.0 8.0 16.16 28.0 0.0
168 FG1610.ZCE 20160624 1011.0 1010.0 1006.0 1018.0 1006.0 1009.0 1011.0 -1.0 1.0 6.0 12.13 28.0 0.0
169 FG1610.ZCE 20160627 1009.0 1011.0 1030.0 1039.0 1030.0 1034.0 1036.0 23.0 25.0 8.0 16.57 28.0 0.0
170 FG1610.ZCE 20160628 1034.0 1036.0 1043.0 1043.0 1043.0 1043.0 1043.0 7.0 7.0 2.0 4.17 28.0 0.0
171 FG1610.ZCE 20160629 1043.0 1043.0 1032.0 1033.0 1020.0 1020.0 1029.0 -23.0 -14.0 8.0 16.47 28.0 0.0
172 FG1610.ZCE 20160630 1020.0 1029.0 1054.0 1071.0 1054.0 1065.0 1064.0 36.0 35.0 12.0 25.53 28.0 0.0
173 FG1610.ZCE 20160701 1065.0 1064.0 1072.0 1106.0 1069.0 1096.0 1096.0 32.0 32.0 44.0 96.42 28.0 0.0
174 FG1610.ZCE 20160704 1096.0 1096.0 1104.0 1107.0 1101.0 1103.0 1104.0 7.0 8.0 14.0 30.9 30.0 2.0
175 FG1610.ZCE 20160705 1103.0 1104.0 1097.0 1101.0 1090.0 1099.0 1095.0 -5.0 -9.0 28.0 61.3 44.0 14.0
176 FG1610.ZCE 20160706 1099.0 1095.0 1083.0 1083.0 1074.0 1081.0 1081.0 -14.0 -14.0 24.0 51.9 30.0 -14.0
177 FG1610.ZCE 20160707 1081.0 1081.0 1081.0 0.0 0.0 0.0 30.0 0.0
178 FG1610.ZCE 20160708 1081.0 1049.0 -32.0 0.0 0.0 30.0 0.0
179 FG1610.ZCE 20160711 1049.0 1054.0 1054.0 1037.0 1047.0 1046.0 -2.0 -3.0 6.0 12.55 28.0 -2.0
180 FG1610.ZCE 20160712 1047.0 1046.0 1084.0 1084.0 1084.0 1084.0 1084.0 38.0 38.0 2.0 4.34 28.0 0.0
181 FG1610.ZCE 20160713 1084.0 1084.0 1086.0 1101.0 1086.0 1101.0 1097.0 17.0 13.0 18.0 39.49 38.0 10.0
182 FG1610.ZCE 20160714 1101.0 1097.0 1068.0 1090.0 1068.0 1090.0 1073.0 -7.0 -24.0 20.0 42.91 30.0 -8.0
183 FG1610.ZCE 20160715 1090.0 1073.0 1097.0 1097.0 1089.0 1089.0 1093.0 16.0 20.0 14.0 30.6 30.0 0.0
184 FG1610.ZCE 20160718 1089.0 1093.0 1049.0 1069.0 1049.0 1053.0 1063.0 -40.0 -30.0 180.0 382.73 192.0 162.0
185 FG1610.ZCE 20160719 1053.0 1063.0 1027.0 1052.0 1027.0 1048.0 1030.0 -15.0 -33.0 206.0 424.27 182.0 -10.0
186 FG1610.ZCE 20160720 1048.0 1030.0 1058.0 1065.0 1058.0 1063.0 1064.0 33.0 34.0 112.0 238.24 174.0 -8.0
187 FG1610.ZCE 20160721 1063.0 1064.0 1047.0 1059.0 1047.0 1059.0 1053.0 -5.0 -11.0 4.0 8.42 174.0 0.0
188 FG1610.ZCE 20160722 1059.0 1053.0 1059.0 1059.0 1041.0 1041.0 1047.0 -12.0 -6.0 12.0 25.12 166.0 -8.0
189 FG1610.ZCE 20160725 1041.0 1047.0 1049.0 1052.0 1038.0 1046.0 1046.0 -1.0 -1.0 30.0 62.77 166.0 0.0
190 FG1610.ZCE 20160726 1046.0 1046.0 1053.0 1064.0 1053.0 1064.0 1059.0 18.0 13.0 4.0 8.47 166.0 0.0
191 FG1610.ZCE 20160727 1064.0 1059.0 1081.0 1086.0 1078.0 1078.0 1083.0 19.0 24.0 62.0 134.25 150.0 -16.0
192 FG1610.ZCE 20160728 1078.0 1083.0 1070.0 1074.0 1070.0 1074.0 1073.0 -9.0 -10.0 6.0 12.87 146.0 -4.0
193 FG1610.ZCE 20160729 1074.0 1073.0 1073.0 0.0 0.0 0.0 146.0 0.0
194 FG1610.ZCE 20160801 1073.0 1081.0 1081.0 1081.0 1081.0 1081.0 8.0 8.0 2.0 4.32 144.0 -2.0
195 FG1610.ZCE 20160802 1081.0 1081.0 1125.0 1125.0 1100.0 1125.0 1119.0 44.0 38.0 8.0 17.9 150.0 6.0
196 FG1610.ZCE 20160803 1125.0 1119.0 1123.0 1131.0 1117.0 1120.0 1124.0 1.0 5.0 18.0 40.45 140.0 -10.0
197 FG1610.ZCE 20160804 1120.0 1124.0 1103.0 1103.0 1101.0 1101.0 1102.0 -23.0 -22.0 6.0 13.22 142.0 2.0
198 FG1610.ZCE 20160805 1101.0 1102.0 1102.0 0.0 0.0 0.0 142.0 0.0
199 FG1610.ZCE 20160808 1102.0 1116.0 14.0 0.0 0.0 142.0 0.0
200 FG1610.ZCE 20160809 1116.0 1161.0 45.0 0.0 0.0 142.0 0.0
201 FG1610.ZCE 20160810 1161.0 1219.0 1219.0 1124.0 1156.0 1159.0 -5.0 -2.0 44.0 101.95 132.0 -10.0
202 FG1610.ZCE 20160811 1156.0 1159.0 1118.0 1145.0 1118.0 1145.0 1129.0 -14.0 -30.0 36.0 81.32 120.0 -12.0
203 FG1610.ZCE 20160812 1145.0 1129.0 1118.0 1152.0 1115.0 1149.0 1136.0 20.0 7.0 38.0 86.34 110.0 -10.0
204 FG1610.ZCE 20160815 1149.0 1136.0 1147.0 1153.0 1145.0 1152.0 1151.0 16.0 15.0 16.0 36.82 98.0 -12.0
205 FG1610.ZCE 20160816 1152.0 1151.0 1156.0 1181.0 1144.0 1175.0 1165.0 24.0 14.0 106.0 246.93 36.0 -62.0
206 FG1610.ZCE 20160817 1175.0 1165.0 1174.0 1174.0 1140.0 1140.0 1158.0 -25.0 -7.0 8.0 18.52 32.0 -4.0
207 FG1610.ZCE 20160818 1140.0 1158.0 1179.0 1179.0 1159.0 1169.0 1165.0 11.0 7.0 12.0 27.95 32.0 0.0
208 FG1610.ZCE 20160819 1169.0 1165.0 1165.0 0.0 0.0 0.0 32.0 0.0
209 FG1610.ZCE 20160822 1165.0 1179.0 1179.0 1166.0 1166.0 1170.0 1.0 5.0 8.0 18.72 30.0 -2.0
210 FG1610.ZCE 20160823 1166.0 1170.0 1181.0 1217.0 1181.0 1201.0 1204.0 31.0 34.0 8.0 19.26 34.0 4.0
211 FG1610.ZCE 20160824 1201.0 1204.0 1249.0 1249.0 1198.0 1219.0 1225.0 15.0 21.0 16.0 39.21 34.0 0.0
212 FG1610.ZCE 20160825 1219.0 1225.0 1198.0 1221.0 1198.0 1221.0 1210.0 -4.0 -15.0 16.0 38.72 22.0 -12.0
213 FG1610.ZCE 20160826 1221.0 1210.0 1236.0 26.0 0.0 0.0 22.0 0.0
214 FG1610.ZCE 20160829 1236.0 1204.0 1204.0 1190.0 1190.0 1197.0 -46.0 -39.0 4.0 9.58 26.0 4.0
215 FG1610.ZCE 20160830 1190.0 1197.0 1170.0 1195.0 1170.0 1195.0 1187.0 -2.0 -10.0 6.0 14.24 30.0 4.0
216 FG1610.ZCE 20160831 1195.0 1187.0 1141.0 1193.0 1141.0 1172.0 1181.0 -15.0 -6.0 16.0 37.79 30.0 0.0
217 FG1610.ZCE 20160901 1172.0 1181.0 1173.0 1204.0 1173.0 1179.0 1185.0 -2.0 4.0 16.0 37.9 28.0 -2.0
218 FG1610.ZCE 20160902 1179.0 1185.0 1197.0 1197.0 1188.0 1188.0 1193.0 3.0 8.0 4.0 9.54 30.0 2.0
219 FG1610.ZCE 20160905 1188.0 1193.0 1193.0 0.0 0.0 0.0 30.0 0.0
220 FG1610.ZCE 20160906 1193.0 1185.0 1235.0 1181.0 1181.0 1205.0 -12.0 12.0 24.0 57.86 26.0 -4.0
221 FG1610.ZCE 20160907 1181.0 1205.0 1205.0 0.0 0.0 0.0 26.0 0.0
222 FG1610.ZCE 20160908 1205.0 1205.0 1205.0 1205.0 1205.0 1205.0 0.0 0.0 2.0 4.82 26.0 0.0
223 FG1610.ZCE 20160909 1205.0 1205.0 1205.0 1205.0 1174.0 1174.0 1193.0 -31.0 -12.0 10.0 23.86 20.0 -6.0
224 FG1610.ZCE 20160912 1174.0 1193.0 1166.0 1177.0 1146.0 1177.0 1166.0 -16.0 -27.0 18.0 41.97 12.0 -8.0
225 FG1610.ZCE 20160913 1177.0 1166.0 1175.0 9.0 0.0 0.0 12.0 0.0
226 FG1610.ZCE 20160914 1175.0 1175.0 1176.0 1175.0 1176.0 1175.0 1.0 0.0 6.0 14.1 18.0 6.0
227 FG1610.ZCE 20160919 1176.0 1175.0 1176.0 1.0 0.0 0.0 18.0 0.0
228 FG1610.ZCE 20160920 1176.0 1179.0 3.0 0.0 0.0 18.0 0.0
229 FG1610.ZCE 20160921 1179.0 1177.0 1177.0 1177.0 1177.0 1177.0 -2.0 -2.0 2.0 4.71 18.0 0.0
230 FG1610.ZCE 20160922 1177.0 1177.0 1177.0 0.0 0.0 0.0 18.0 0.0
231 FG1610.ZCE 20160923 1177.0 1205.0 1216.0 1188.0 1216.0 1206.0 39.0 29.0 8.0 19.3 12.0 -6.0
232 FG1610.ZCE 20160926 1216.0 1206.0 1230.0 1237.0 1180.0 1237.0 1223.0 31.0 17.0 12.0 29.35 14.0 2.0
233 FG1610.ZCE 20160927 1237.0 1223.0 1248.0 1248.0 1248.0 1248.0 1248.0 25.0 25.0 2.0 4.99 14.0 0.0
234 FG1610.ZCE 20160928 1248.0 1248.0 1238.0 -10.0 0.0 0.0 14.0 0.0
235 FG1610.ZCE 20160929 1238.0 1238.0 1238.0 1238.0 1238.0 1238.0 0.0 0.0 2.0 4.95 12.0 -2.0
236 FG1610.ZCE 20160930 1238.0 1238.0 1182.0 1228.0 1182.0 1228.0 1197.0 -10.0 -41.0 6.0 14.37 8.0 -4.0
237 FG1610.ZCE 20161010 1228.0 1197.0 1170.0 1218.0 1170.0 1218.0 1206.0 21.0 9.0 8.0 19.3 2.0 -6.0
238 FG1610.ZCE 20161011 1218.0 1206.0 1206.0 0.0 0.0 0.0 2.0 0.0
239 FG1610.ZCE 20161012 1206.0 1255.0 1255.0 1255.0 1255.0 1255.0 49.0 49.0 2.0 5.02 0.0 -2.0
240 FG1610.ZCE 20161013 1255.0 1255.0 1256.0 1.0 0.0 0.0 0.0 0.0
241 FG1610.ZCE 20161014 1256.0 1254.0 -2.0 0.0 0.0 0.0 0.0
242 FG1610.ZCE 20161017 1254.0 1262.0 8.0 0.0 0.0 0.0 0.0
243 FG1610.ZCE 20161018 1262.0 1276.0 14.0 0.0 0.0 0.0 0.0
244 FG1610.ZCE 20161019 1276.0 1287.0 11.0 0.0 0.0 0.0 0.0
245 FG1610.ZCE 20161020 1287.0 1291.0 4.0 0.0 0.0 0.0 0.0
246 FG1610.ZCE 20161021 1291.0 1309.0 18.0 0.0 0.0 0.0 0.0
data/FG/FG1611.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1611.ZCE,20151116,,856.0,795.0,845.0,795.0,830.0,829.0,-26.0,-27.0,18.0,29.84,12.0,12.0,
FG1611.ZCE,20151117,830.0,829.0,811.0,818.0,808.0,808.0,810.0,-21.0,-19.0,128.0,207.34,90.0,78.0,
FG1611.ZCE,20151118,808.0,810.0,805.0,806.0,805.0,806.0,805.0,-4.0,-5.0,24.0,38.65,90.0,0.0,
FG1611.ZCE,20151119,806.0,805.0,808.0,808.0,798.0,798.0,802.0,-7.0,-3.0,28.0,44.89,98.0,8.0,
FG1611.ZCE,20151120,798.0,802.0,,,,,802.0,,0.0,0.0,0.0,98.0,0.0,
FG1611.ZCE,20151123,,802.0,784.0,784.0,784.0,784.0,784.0,-18.0,-18.0,28.0,43.9,120.0,22.0,
FG1611.ZCE,20151124,784.0,784.0,768.0,800.0,768.0,800.0,793.0,16.0,9.0,12.0,19.02,112.0,-8.0,
FG1611.ZCE,20151125,800.0,793.0,807.0,808.0,788.0,805.0,805.0,12.0,12.0,176.0,283.32,104.0,-8.0,
FG1611.ZCE,20151126,805.0,805.0,800.0,819.0,794.0,813.0,806.0,8.0,1.0,86.0,138.59,80.0,-24.0,
FG1611.ZCE,20151127,813.0,806.0,803.0,803.0,803.0,803.0,803.0,-3.0,-3.0,4.0,6.42,76.0,-4.0,
FG1611.ZCE,20151130,803.0,803.0,789.0,789.0,789.0,789.0,789.0,-14.0,-14.0,2.0,3.16,76.0,0.0,
FG1611.ZCE,20151201,789.0,789.0,793.0,801.0,790.0,801.0,796.0,12.0,7.0,8.0,12.74,80.0,4.0,
FG1611.ZCE,20151202,801.0,796.0,813.0,820.0,810.0,820.0,818.0,24.0,22.0,44.0,72.02,38.0,-42.0,
FG1611.ZCE,20151203,820.0,818.0,812.0,812.0,805.0,806.0,808.0,-12.0,-10.0,6.0,9.69,34.0,-4.0,
FG1611.ZCE,20151204,806.0,808.0,807.0,807.0,807.0,807.0,807.0,-1.0,-1.0,2.0,3.23,36.0,2.0,
FG1611.ZCE,20151207,807.0,807.0,810.0,816.0,810.0,816.0,812.0,9.0,5.0,6.0,9.74,40.0,4.0,
FG1611.ZCE,20151208,816.0,812.0,806.0,806.0,806.0,806.0,806.0,-6.0,-6.0,2.0,3.22,42.0,2.0,
FG1611.ZCE,20151209,806.0,806.0,806.0,806.0,805.0,806.0,806.0,0.0,0.0,18.0,29.01,58.0,16.0,
FG1611.ZCE,20151210,806.0,806.0,808.0,808.0,788.0,804.0,803.0,-2.0,-3.0,12.0,19.26,66.0,8.0,
FG1611.ZCE,20151211,804.0,803.0,808.0,808.0,804.0,805.0,805.0,2.0,2.0,254.0,408.82,66.0,0.0,
FG1611.ZCE,20151214,805.0,805.0,,,,,805.0,,0.0,0.0,0.0,66.0,0.0,
FG1611.ZCE,20151215,,805.0,810.0,813.0,800.0,809.0,807.0,4.0,2.0,30.0,48.45,74.0,8.0,
FG1611.ZCE,20151216,809.0,807.0,807.0,809.0,807.0,808.0,808.0,1.0,1.0,6.0,9.7,72.0,-2.0,
FG1611.ZCE,20151217,808.0,808.0,811.0,811.0,803.0,807.0,807.0,-1.0,-1.0,6.0,9.68,74.0,2.0,
FG1611.ZCE,20151218,807.0,807.0,812.0,820.0,806.0,820.0,813.0,13.0,6.0,8.0,13.01,72.0,-2.0,
FG1611.ZCE,20151221,820.0,813.0,806.0,821.0,806.0,821.0,817.0,8.0,4.0,8.0,13.08,72.0,0.0,
FG1611.ZCE,20151222,821.0,817.0,822.0,841.0,813.0,838.0,826.0,21.0,9.0,44.0,72.68,74.0,2.0,
FG1611.ZCE,20151223,838.0,826.0,835.0,844.0,834.0,838.0,839.0,12.0,13.0,30.0,50.32,76.0,2.0,
FG1611.ZCE,20151224,838.0,839.0,,,,,839.0,,0.0,0.0,0.0,76.0,0.0,
FG1611.ZCE,20151225,,839.0,833.0,840.0,828.0,840.0,833.0,1.0,-6.0,22.0,36.66,64.0,-12.0,
FG1611.ZCE,20151228,840.0,833.0,836.0,836.0,833.0,833.0,835.0,0.0,2.0,4.0,6.68,62.0,-2.0,
FG1611.ZCE,20151229,833.0,835.0,,,,,835.0,,0.0,0.0,0.0,62.0,0.0,
FG1611.ZCE,20151230,,835.0,,,,,835.0,,0.0,0.0,0.0,62.0,0.0,
FG1611.ZCE,20151231,,835.0,,,,,835.0,,0.0,0.0,0.0,62.0,0.0,
FG1611.ZCE,20160104,,835.0,825.0,836.0,825.0,828.0,831.0,-7.0,-4.0,8.0,13.29,62.0,0.0,
FG1611.ZCE,20160105,828.0,831.0,829.0,829.0,829.0,829.0,829.0,-2.0,-2.0,2.0,3.32,62.0,0.0,
FG1611.ZCE,20160106,829.0,829.0,,,,,829.0,,0.0,0.0,0.0,62.0,0.0,
FG1611.ZCE,20160107,,829.0,831.0,831.0,822.0,830.0,827.0,1.0,-2.0,8.0,13.22,64.0,2.0,
FG1611.ZCE,20160108,830.0,827.0,829.0,834.0,829.0,833.0,833.0,6.0,6.0,14.0,23.33,66.0,2.0,
FG1611.ZCE,20160111,833.0,833.0,839.0,839.0,831.0,832.0,835.0,-1.0,2.0,12.0,20.04,70.0,4.0,
FG1611.ZCE,20160112,832.0,835.0,,,,,832.0,,-3.0,0.0,0.0,70.0,0.0,
FG1611.ZCE,20160113,,832.0,830.0,831.0,825.0,825.0,830.0,-7.0,-2.0,30.0,49.8,92.0,22.0,
FG1611.ZCE,20160114,825.0,830.0,822.0,832.0,813.0,832.0,822.0,2.0,-8.0,46.0,75.61,120.0,28.0,
FG1611.ZCE,20160115,832.0,822.0,829.0,831.0,828.0,828.0,830.0,6.0,8.0,14.0,23.23,114.0,-6.0,
FG1611.ZCE,20160118,828.0,830.0,836.0,842.0,832.0,842.0,838.0,12.0,8.0,52.0,87.19,110.0,-4.0,
FG1611.ZCE,20160119,842.0,838.0,843.0,847.0,841.0,841.0,843.0,3.0,5.0,16.0,26.98,110.0,0.0,
FG1611.ZCE,20160120,841.0,843.0,846.0,847.0,846.0,847.0,847.0,4.0,4.0,4.0,6.77,108.0,-2.0,
FG1611.ZCE,20160121,847.0,847.0,847.0,847.0,847.0,847.0,847.0,0.0,0.0,2.0,3.39,108.0,0.0,
FG1611.ZCE,20160122,847.0,847.0,846.0,859.0,846.0,852.0,852.0,5.0,5.0,18.0,30.69,108.0,0.0,
FG1611.ZCE,20160125,852.0,852.0,,,,,852.0,,0.0,0.0,0.0,108.0,0.0,
FG1611.ZCE,20160126,,852.0,,,,,852.0,,0.0,0.0,0.0,108.0,0.0,
FG1611.ZCE,20160127,,852.0,,,,,852.0,,0.0,0.0,0.0,108.0,0.0,
FG1611.ZCE,20160128,,852.0,855.0,855.0,853.0,853.0,854.0,1.0,2.0,8.0,13.66,108.0,0.0,
FG1611.ZCE,20160129,853.0,854.0,847.0,847.0,842.0,845.0,844.0,-9.0,-10.0,24.0,40.5,106.0,-2.0,
FG1611.ZCE,20160201,845.0,844.0,843.0,851.0,843.0,846.0,846.0,2.0,2.0,10.0,16.93,106.0,0.0,
FG1611.ZCE,20160202,846.0,846.0,,,,,844.0,,-2.0,0.0,0.0,106.0,0.0,
FG1611.ZCE,20160203,,844.0,,,,,844.0,,0.0,0.0,0.0,106.0,0.0,
FG1611.ZCE,20160204,,844.0,,,,,849.0,,5.0,0.0,0.0,106.0,0.0,
FG1611.ZCE,20160205,,849.0,848.0,848.0,846.0,846.0,847.0,-3.0,-2.0,10.0,16.94,106.0,0.0,
FG1611.ZCE,20160215,846.0,847.0,,,,,849.0,,2.0,0.0,0.0,106.0,0.0,
FG1611.ZCE,20160216,,849.0,,,,,852.0,,3.0,0.0,0.0,106.0,0.0,
FG1611.ZCE,20160217,,852.0,857.0,862.0,856.0,860.0,858.0,8.0,6.0,16.0,27.47,106.0,0.0,
FG1611.ZCE,20160218,860.0,858.0,864.0,864.0,864.0,864.0,864.0,6.0,6.0,2.0,3.46,106.0,0.0,
FG1611.ZCE,20160219,864.0,864.0,869.0,872.0,868.0,868.0,869.0,4.0,5.0,16.0,27.82,106.0,0.0,
FG1611.ZCE,20160222,868.0,869.0,876.0,881.0,874.0,881.0,878.0,12.0,9.0,12.0,21.06,106.0,0.0,
FG1611.ZCE,20160223,881.0,878.0,868.0,868.0,868.0,868.0,868.0,-10.0,-10.0,2.0,3.47,106.0,0.0,
FG1611.ZCE,20160224,868.0,868.0,880.0,881.0,880.0,881.0,880.0,13.0,12.0,6.0,10.56,106.0,0.0,
FG1611.ZCE,20160225,881.0,880.0,888.0,895.0,888.0,893.0,893.0,13.0,13.0,8.0,14.28,106.0,0.0,
FG1611.ZCE,20160226,893.0,893.0,892.0,904.0,892.0,904.0,898.0,11.0,5.0,6.0,10.78,106.0,0.0,
FG1611.ZCE,20160229,904.0,898.0,901.0,901.0,898.0,898.0,901.0,0.0,3.0,14.0,25.22,108.0,2.0,
FG1611.ZCE,20160301,898.0,901.0,903.0,921.0,903.0,921.0,911.0,20.0,10.0,24.0,43.74,112.0,4.0,
FG1611.ZCE,20160302,921.0,911.0,922.0,922.0,912.0,912.0,915.0,1.0,4.0,8.0,14.63,108.0,-4.0,
FG1611.ZCE,20160303,912.0,915.0,913.0,914.0,907.0,908.0,910.0,-7.0,-5.0,26.0,47.33,108.0,0.0,
FG1611.ZCE,20160304,908.0,910.0,,,,,911.0,,1.0,0.0,0.0,108.0,0.0,
FG1611.ZCE,20160307,,911.0,918.0,948.0,915.0,948.0,940.0,37.0,29.0,40.0,75.18,106.0,-2.0,
FG1611.ZCE,20160308,948.0,940.0,935.0,1006.0,935.0,986.0,992.0,46.0,52.0,356.0,706.44,172.0,66.0,
FG1611.ZCE,20160309,986.0,992.0,960.0,969.0,952.0,969.0,957.0,-23.0,-35.0,114.0,218.2,102.0,-70.0,
FG1611.ZCE,20160310,969.0,957.0,976.0,980.0,962.0,962.0,970.0,5.0,13.0,26.0,50.42,98.0,-4.0,
FG1611.ZCE,20160311,962.0,970.0,944.0,944.0,944.0,944.0,944.0,-26.0,-26.0,2.0,3.78,98.0,0.0,
FG1611.ZCE,20160314,944.0,944.0,968.0,975.0,957.0,957.0,966.0,13.0,22.0,14.0,27.06,98.0,0.0,
FG1611.ZCE,20160315,957.0,966.0,942.0,944.0,942.0,944.0,942.0,-22.0,-24.0,12.0,22.62,98.0,0.0,
FG1611.ZCE,20160316,944.0,942.0,944.0,944.0,935.0,940.0,939.0,-2.0,-3.0,16.0,30.04,98.0,0.0,
FG1611.ZCE,20160317,940.0,939.0,944.0,950.0,933.0,933.0,941.0,-6.0,2.0,8.0,15.05,98.0,0.0,
FG1611.ZCE,20160318,933.0,941.0,940.0,962.0,937.0,957.0,950.0,16.0,9.0,22.0,41.79,98.0,0.0,
FG1611.ZCE,20160321,957.0,950.0,957.0,957.0,949.0,949.0,953.0,-1.0,3.0,6.0,11.44,98.0,0.0,
FG1611.ZCE,20160322,949.0,953.0,,,,,951.0,,-2.0,0.0,0.0,98.0,0.0,
FG1611.ZCE,20160323,,951.0,960.0,967.0,955.0,957.0,961.0,6.0,10.0,20.0,38.42,86.0,-12.0,
FG1611.ZCE,20160324,957.0,961.0,940.0,956.0,937.0,947.0,944.0,-14.0,-17.0,18.0,34.0,88.0,2.0,
FG1611.ZCE,20160325,947.0,944.0,947.0,947.0,944.0,944.0,945.0,0.0,1.0,10.0,18.89,88.0,0.0,
FG1611.ZCE,20160328,944.0,945.0,,,,,940.0,,-5.0,0.0,0.0,88.0,0.0,
FG1611.ZCE,20160329,,940.0,941.0,941.0,941.0,941.0,941.0,1.0,1.0,2.0,3.76,90.0,2.0,
FG1611.ZCE,20160330,941.0,941.0,,,,,941.0,,0.0,0.0,0.0,90.0,0.0,
FG1611.ZCE,20160331,,941.0,929.0,929.0,929.0,929.0,929.0,-12.0,-12.0,2.0,3.72,90.0,0.0,
FG1611.ZCE,20160401,929.0,929.0,947.0,947.0,947.0,947.0,947.0,18.0,18.0,2.0,3.79,88.0,-2.0,
FG1611.ZCE,20160405,947.0,947.0,,,,,945.0,,-2.0,0.0,0.0,88.0,0.0,
FG1611.ZCE,20160406,,945.0,955.0,955.0,955.0,955.0,955.0,10.0,10.0,2.0,3.82,86.0,-2.0,
FG1611.ZCE,20160407,955.0,955.0,963.0,963.0,963.0,963.0,963.0,8.0,8.0,2.0,3.85,86.0,0.0,
FG1611.ZCE,20160408,963.0,963.0,959.0,959.0,955.0,956.0,956.0,-7.0,-7.0,22.0,42.08,74.0,-12.0,
FG1611.ZCE,20160411,956.0,956.0,964.0,967.0,964.0,964.0,965.0,8.0,9.0,6.0,11.58,74.0,0.0,
FG1611.ZCE,20160412,964.0,965.0,979.0,985.0,979.0,985.0,982.0,20.0,17.0,4.0,7.86,74.0,0.0,
FG1611.ZCE,20160413,985.0,982.0,999.0,1000.0,989.0,989.0,993.0,7.0,11.0,12.0,23.84,70.0,-4.0,
FG1611.ZCE,20160414,989.0,993.0,,,,,991.0,,-2.0,0.0,0.0,70.0,0.0,
FG1611.ZCE,20160415,,991.0,1001.0,1012.0,1000.0,1000.0,1006.0,9.0,15.0,34.0,68.42,50.0,-20.0,
FG1611.ZCE,20160418,1000.0,1006.0,1009.0,1009.0,1009.0,1009.0,1009.0,3.0,3.0,2.0,4.04,50.0,0.0,
FG1611.ZCE,20160419,1009.0,1009.0,,,,,1009.0,,0.0,0.0,0.0,50.0,0.0,
FG1611.ZCE,20160420,,1009.0,1013.0,1020.0,1013.0,1020.0,1017.0,11.0,8.0,4.0,8.13,52.0,2.0,
FG1611.ZCE,20160421,1020.0,1017.0,1047.0,1058.0,1047.0,1057.0,1054.0,40.0,37.0,6.0,12.65,50.0,-2.0,
FG1611.ZCE,20160422,1057.0,1054.0,1045.0,1045.0,1033.0,1037.0,1038.0,-17.0,-16.0,6.0,12.46,48.0,-2.0,
FG1611.ZCE,20160425,1037.0,1038.0,1045.0,1045.0,1045.0,1045.0,1045.0,7.0,7.0,2.0,4.18,48.0,0.0,
FG1611.ZCE,20160426,1045.0,1045.0,,,,,1037.0,,-8.0,0.0,0.0,48.0,0.0,
FG1611.ZCE,20160427,,1037.0,,,,,1006.0,,-31.0,0.0,0.0,48.0,0.0,
FG1611.ZCE,20160428,,1006.0,,,,,998.0,,-8.0,0.0,0.0,48.0,0.0,
FG1611.ZCE,20160429,,998.0,1002.0,1002.0,990.0,990.0,996.0,-8.0,-2.0,4.0,7.97,50.0,2.0,
FG1611.ZCE,20160503,990.0,996.0,951.0,958.0,949.0,956.0,954.0,-40.0,-42.0,8.0,15.26,50.0,0.0,
FG1611.ZCE,20160504,956.0,954.0,955.0,955.0,955.0,955.0,955.0,1.0,1.0,2.0,3.82,52.0,2.0,
FG1611.ZCE,20160505,955.0,955.0,958.0,958.0,948.0,948.0,953.0,-7.0,-2.0,16.0,30.5,50.0,-2.0,
FG1611.ZCE,20160506,948.0,953.0,947.0,947.0,927.0,942.0,935.0,-11.0,-18.0,106.0,198.15,84.0,34.0,
FG1611.ZCE,20160509,942.0,935.0,952.0,952.0,931.0,932.0,938.0,-3.0,3.0,42.0,78.76,88.0,4.0,
FG1611.ZCE,20160510,932.0,938.0,934.0,934.0,934.0,934.0,934.0,-4.0,-4.0,2.0,3.74,88.0,0.0,
FG1611.ZCE,20160511,934.0,934.0,953.0,956.0,948.0,948.0,951.0,14.0,17.0,18.0,34.24,90.0,2.0,
FG1611.ZCE,20160512,948.0,951.0,955.0,971.0,955.0,971.0,963.0,20.0,12.0,52.0,100.16,72.0,-18.0,
FG1611.ZCE,20160513,971.0,963.0,973.0,977.0,955.0,955.0,972.0,-8.0,9.0,12.0,23.33,68.0,-4.0,
FG1611.ZCE,20160516,955.0,972.0,970.0,979.0,970.0,979.0,975.0,7.0,3.0,4.0,7.8,68.0,0.0,
FG1611.ZCE,20160517,979.0,975.0,980.0,982.0,976.0,982.0,980.0,7.0,5.0,28.0,54.85,78.0,10.0,
FG1611.ZCE,20160518,982.0,980.0,983.0,983.0,962.0,962.0,970.0,-18.0,-10.0,18.0,34.91,74.0,-4.0,
FG1611.ZCE,20160519,962.0,970.0,952.0,958.0,948.0,958.0,951.0,-12.0,-19.0,20.0,38.05,56.0,-18.0,
FG1611.ZCE,20160520,958.0,951.0,971.0,971.0,971.0,971.0,971.0,20.0,20.0,2.0,3.88,56.0,0.0,
FG1611.ZCE,20160523,971.0,971.0,950.0,950.0,941.0,944.0,946.0,-27.0,-25.0,10.0,18.92,64.0,8.0,
FG1611.ZCE,20160524,944.0,946.0,938.0,940.0,938.0,939.0,939.0,-7.0,-7.0,6.0,11.27,66.0,2.0,
FG1611.ZCE,20160525,939.0,939.0,944.0,947.0,940.0,946.0,945.0,7.0,6.0,10.0,18.89,66.0,0.0,
FG1611.ZCE,20160526,946.0,945.0,942.0,950.0,942.0,948.0,948.0,3.0,3.0,8.0,15.16,60.0,-6.0,
FG1611.ZCE,20160527,948.0,948.0,971.0,971.0,971.0,971.0,971.0,23.0,23.0,2.0,3.88,58.0,-2.0,
FG1611.ZCE,20160530,971.0,971.0,976.0,1007.0,976.0,1007.0,1000.0,36.0,29.0,42.0,84.02,46.0,-12.0,
FG1611.ZCE,20160531,1007.0,1000.0,1009.0,1026.0,1004.0,1023.0,1016.0,23.0,16.0,28.0,56.88,32.0,-14.0,
FG1611.ZCE,20160601,1023.0,1016.0,1016.0,1016.0,1014.0,1014.0,1015.0,-2.0,-1.0,6.0,12.18,32.0,0.0,
FG1611.ZCE,20160602,1014.0,1015.0,1011.0,1011.0,1011.0,1011.0,1011.0,-4.0,-4.0,2.0,4.04,30.0,-2.0,
FG1611.ZCE,20160603,1011.0,1011.0,1011.0,1013.0,1011.0,1013.0,1012.0,2.0,1.0,4.0,8.1,30.0,0.0,
FG1611.ZCE,20160606,1013.0,1012.0,1016.0,1016.0,1016.0,1016.0,1016.0,4.0,4.0,2.0,4.06,30.0,0.0,
FG1611.ZCE,20160607,1016.0,1016.0,1020.0,1020.0,1016.0,1016.0,1018.0,0.0,2.0,4.0,8.14,30.0,0.0,
FG1611.ZCE,20160608,1016.0,1018.0,,,,,1016.0,,-2.0,0.0,0.0,30.0,0.0,
FG1611.ZCE,20160613,,1016.0,1025.0,1031.0,1025.0,1031.0,1028.0,15.0,12.0,4.0,8.22,28.0,-2.0,
FG1611.ZCE,20160614,1031.0,1028.0,1014.0,1014.0,1014.0,1014.0,1014.0,-14.0,-14.0,2.0,4.06,28.0,0.0,
FG1611.ZCE,20160615,1014.0,1014.0,1005.0,1008.0,1005.0,1007.0,1007.0,-7.0,-7.0,8.0,16.11,24.0,-4.0,
FG1611.ZCE,20160616,1007.0,1007.0,1003.0,1003.0,995.0,995.0,1000.0,-12.0,-7.0,30.0,59.98,52.0,28.0,
FG1611.ZCE,20160617,995.0,1000.0,990.0,1000.0,985.0,1000.0,989.0,0.0,-11.0,28.0,55.4,72.0,20.0,
FG1611.ZCE,20160620,1000.0,989.0,1002.0,1004.0,1002.0,1004.0,1003.0,15.0,14.0,10.0,20.06,62.0,-10.0,
FG1611.ZCE,20160621,1004.0,1003.0,1005.0,1012.0,1005.0,1012.0,1009.0,9.0,6.0,42.0,84.74,22.0,-40.0,
FG1611.ZCE,20160622,1012.0,1009.0,,,,,1009.0,,0.0,0.0,0.0,22.0,0.0,
FG1611.ZCE,20160623,,1009.0,1011.0,1011.0,1011.0,1011.0,1011.0,2.0,2.0,2.0,4.04,20.0,-2.0,
FG1611.ZCE,20160624,1011.0,1011.0,,,,,1011.0,,0.0,0.0,0.0,20.0,0.0,
FG1611.ZCE,20160627,,1011.0,1028.0,1052.0,1028.0,1039.0,1043.0,28.0,32.0,8.0,16.68,18.0,-2.0,
FG1611.ZCE,20160628,1039.0,1043.0,,,,,1043.0,,0.0,0.0,0.0,18.0,0.0,
FG1611.ZCE,20160629,,1043.0,,,,,1043.0,,0.0,0.0,0.0,18.0,0.0,
FG1611.ZCE,20160630,,1043.0,1085.0,1085.0,1077.0,1085.0,1079.0,42.0,36.0,16.0,34.54,4.0,-14.0,
FG1611.ZCE,20160701,1085.0,1079.0,,,,,1099.0,,20.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160704,,1099.0,,,,,1110.0,,11.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160705,,1110.0,1101.0,1101.0,1090.0,1090.0,1096.0,-20.0,-14.0,4.0,8.76,4.0,0.0,
FG1611.ZCE,20160706,1090.0,1096.0,1085.0,1085.0,1085.0,1085.0,1085.0,-11.0,-11.0,2.0,4.34,4.0,0.0,
FG1611.ZCE,20160707,1085.0,1085.0,,,,,1085.0,,0.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160708,,1085.0,,,,,1057.0,,-28.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160711,,1057.0,,,,,1058.0,,1.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160712,,1058.0,,,,,1096.0,,38.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160713,,1096.0,1100.0,1103.0,1088.0,1101.0,1098.0,5.0,2.0,22.0,48.32,8.0,4.0,
FG1611.ZCE,20160714,1101.0,1098.0,1079.0,1085.0,1079.0,1085.0,1082.0,-13.0,-16.0,4.0,8.66,6.0,-2.0,
FG1611.ZCE,20160715,1085.0,1082.0,,,,,1084.0,,2.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160718,,1084.0,,,,,1059.0,,-25.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160719,,1059.0,1058.0,1067.0,1045.0,1045.0,1057.0,-14.0,-2.0,18.0,38.05,12.0,6.0,
FG1611.ZCE,20160720,1045.0,1057.0,1060.0,1060.0,1060.0,1060.0,1060.0,3.0,3.0,2.0,4.24,10.0,-2.0,
FG1611.ZCE,20160721,1060.0,1060.0,1056.0,1056.0,1056.0,1056.0,1056.0,-4.0,-4.0,2.0,4.22,10.0,0.0,
FG1611.ZCE,20160722,1056.0,1056.0,,,,,1051.0,,-5.0,0.0,0.0,10.0,0.0,
FG1611.ZCE,20160725,,1051.0,1068.0,1068.0,1068.0,1068.0,1068.0,17.0,17.0,2.0,4.27,10.0,0.0,
FG1611.ZCE,20160726,1068.0,1068.0,1069.0,1069.0,1068.0,1068.0,1069.0,0.0,1.0,4.0,8.55,10.0,0.0,
FG1611.ZCE,20160727,1068.0,1069.0,,,,,1080.0,,11.0,0.0,0.0,10.0,0.0,
FG1611.ZCE,20160728,,1080.0,1073.0,1086.0,1073.0,1079.0,1079.0,-1.0,-1.0,6.0,12.95,10.0,0.0,
FG1611.ZCE,20160729,1079.0,1079.0,,,,,1068.0,,-11.0,0.0,0.0,10.0,0.0,
FG1611.ZCE,20160801,,1068.0,,,,,1076.0,,8.0,0.0,0.0,10.0,0.0,
FG1611.ZCE,20160802,,1076.0,1120.0,1120.0,1094.0,1094.0,1116.0,18.0,40.0,20.0,44.63,22.0,12.0,
FG1611.ZCE,20160803,1094.0,1116.0,1118.0,1118.0,1118.0,1118.0,1118.0,2.0,2.0,10.0,22.36,20.0,-2.0,
FG1611.ZCE,20160804,1118.0,1118.0,,,,,1118.0,,0.0,0.0,0.0,20.0,0.0,
FG1611.ZCE,20160805,,1118.0,,,,,1118.0,,0.0,0.0,0.0,20.0,0.0,
FG1611.ZCE,20160808,,1118.0,,,,,1120.0,,2.0,0.0,0.0,20.0,0.0,
FG1611.ZCE,20160809,,1120.0,,,,,1165.0,,45.0,0.0,0.0,20.0,0.0,
FG1611.ZCE,20160810,,1165.0,1173.0,1173.0,1173.0,1173.0,1173.0,8.0,8.0,2.0,4.69,18.0,-2.0,
FG1611.ZCE,20160811,1173.0,1173.0,1127.0,1155.0,1127.0,1155.0,1142.0,-18.0,-31.0,16.0,36.54,12.0,-6.0,
FG1611.ZCE,20160812,1155.0,1142.0,1146.0,1150.0,1134.0,1150.0,1144.0,8.0,2.0,14.0,32.02,8.0,-4.0,
FG1611.ZCE,20160815,1150.0,1144.0,1147.0,1147.0,1145.0,1145.0,1146.0,1.0,2.0,4.0,9.17,4.0,-4.0,
FG1611.ZCE,20160816,1145.0,1146.0,1174.0,1174.0,1174.0,1174.0,1174.0,28.0,28.0,2.0,4.7,2.0,-2.0,
FG1611.ZCE,20160817,1174.0,1174.0,,,,,1174.0,,0.0,0.0,0.0,2.0,0.0,
FG1611.ZCE,20160818,,1174.0,,,,,1174.0,,0.0,0.0,0.0,2.0,0.0,
FG1611.ZCE,20160819,,1174.0,,,,,1174.0,,0.0,0.0,0.0,2.0,0.0,
FG1611.ZCE,20160822,,1174.0,1174.0,1174.0,1174.0,1174.0,1174.0,0.0,0.0,2.0,4.7,4.0,2.0,
FG1611.ZCE,20160823,1174.0,1174.0,,,,,1208.0,,34.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160824,,1208.0,,,,,1229.0,,21.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160825,,1229.0,,,,,1214.0,,-15.0,0.0,0.0,4.0,0.0,
FG1611.ZCE,20160826,,1214.0,1250.0,1250.0,1250.0,1250.0,1250.0,36.0,36.0,2.0,5.0,6.0,2.0,
FG1611.ZCE,20160829,1250.0,1250.0,,,,,1211.0,,-39.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160830,,1211.0,,,,,1204.0,,-7.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160831,,1204.0,,,,,1200.0,,-4.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160901,,1200.0,,,,,1198.0,,-2.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160902,,1198.0,,,,,1198.0,,0.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160905,,1198.0,1230.0,1230.0,1230.0,1230.0,1230.0,32.0,32.0,2.0,4.92,6.0,0.0,
FG1611.ZCE,20160906,1230.0,1230.0,,,,,1228.0,,-2.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160907,,1228.0,1249.0,1249.0,1200.0,1200.0,1225.0,-28.0,-3.0,8.0,19.59,6.0,0.0,
FG1611.ZCE,20160908,1200.0,1225.0,,,,,1225.0,,0.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160909,,1225.0,,,,,1209.0,,-16.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20160912,,1209.0,1190.0,1190.0,1186.0,1186.0,1188.0,-23.0,-21.0,16.0,38.0,20.0,14.0,
FG1611.ZCE,20160913,1186.0,1188.0,1180.0,1180.0,1170.0,1170.0,1177.0,-18.0,-11.0,14.0,32.94,34.0,14.0,
FG1611.ZCE,20160914,1170.0,1177.0,1178.0,1178.0,1176.0,1176.0,1177.0,-1.0,0.0,8.0,18.83,40.0,6.0,
FG1611.ZCE,20160919,1176.0,1177.0,,,,,1190.0,,13.0,0.0,0.0,40.0,0.0,
FG1611.ZCE,20160920,,1190.0,,,,,1190.0,,0.0,0.0,0.0,40.0,0.0,
FG1611.ZCE,20160921,,1190.0,,,,,1190.0,,0.0,0.0,0.0,40.0,0.0,
FG1611.ZCE,20160922,,1190.0,1200.0,1208.0,1200.0,1208.0,1203.0,18.0,13.0,6.0,14.43,34.0,-6.0,
FG1611.ZCE,20160923,1208.0,1203.0,,,,,1203.0,,0.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20160926,,1203.0,,,,,1203.0,,0.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20160927,,1203.0,,,,,1203.0,,0.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20160928,,1203.0,,,,,1203.0,,0.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20160929,,1203.0,1231.0,1235.0,1188.0,1188.0,1211.0,-15.0,8.0,62.0,150.16,34.0,0.0,
FG1611.ZCE,20160930,1188.0,1211.0,1178.0,1178.0,1178.0,1178.0,1178.0,-33.0,-33.0,2.0,4.71,34.0,0.0,
FG1611.ZCE,20161010,1178.0,1178.0,,,,,1170.0,,-8.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20161011,,1170.0,1196.0,1196.0,1196.0,1196.0,1196.0,26.0,26.0,2.0,4.78,34.0,0.0,
FG1611.ZCE,20161012,1196.0,1196.0,,,,,1196.0,,0.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20161013,,1196.0,,,,,1196.0,,0.0,0.0,0.0,34.0,0.0,
FG1611.ZCE,20161014,,1196.0,1148.0,1173.0,1148.0,1172.0,1160.0,-24.0,-36.0,24.0,55.69,34.0,0.0,
FG1611.ZCE,20161017,1172.0,1160.0,1172.0,1173.0,1172.0,1173.0,1173.0,13.0,13.0,14.0,32.84,34.0,0.0,
FG1611.ZCE,20161018,1173.0,1173.0,1220.0,1220.0,1188.0,1188.0,1217.0,15.0,44.0,26.0,63.3,14.0,-20.0,
FG1611.ZCE,20161019,1188.0,1217.0,1226.0,1226.0,1226.0,1226.0,1226.0,9.0,9.0,4.0,9.81,10.0,-4.0,
FG1611.ZCE,20161020,1226.0,1226.0,,,,,1226.0,,0.0,0.0,0.0,10.0,0.0,
FG1611.ZCE,20161021,,1226.0,1236.0,1236.0,1236.0,1236.0,1236.0,10.0,10.0,2.0,4.94,8.0,-2.0,
FG1611.ZCE,20161024,1236.0,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1611.ZCE,20161025,,1236.0,,,,,1236.0,,0.0,0.0,0.0,8.0,0.0,
FG1611.ZCE,20161026,,1236.0,1186.0,1239.0,1186.0,1239.0,1213.0,3.0,-23.0,4.0,9.7,6.0,-2.0,
FG1611.ZCE,20161027,1239.0,1213.0,1238.0,1238.0,1238.0,1238.0,1238.0,25.0,25.0,6.0,14.86,6.0,0.0,
FG1611.ZCE,20161028,1238.0,1238.0,,,,,1238.0,,0.0,0.0,0.0,6.0,0.0,
FG1611.ZCE,20161031,,1238.0,1250.0,1255.0,1250.0,1255.0,1252.0,17.0,14.0,6.0,15.02,0.0,-6.0,
FG1611.ZCE,20161101,1255.0,1252.0,,,,,1281.0,,29.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161102,,1281.0,,,,,1327.0,,46.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161103,,1327.0,,,,,1347.0,,20.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161104,,1347.0,,,,,1343.0,,-4.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161107,,1343.0,,,,,1379.0,,36.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161108,,1379.0,,,,,1423.0,,44.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161109,,1423.0,,,,,1421.0,,-2.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161110,,1421.0,,,,,1420.0,,-1.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161111,,1420.0,,,,,1450.0,,30.0,0.0,0.0,0.0,0.0,
FG1611.ZCE,20161114,,1450.0,,,,,1431.0,,-19.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1611.ZCE 20151116 856.0 795.0 845.0 795.0 830.0 829.0 -26.0 -27.0 18.0 29.84 12.0 12.0
3 FG1611.ZCE 20151117 830.0 829.0 811.0 818.0 808.0 808.0 810.0 -21.0 -19.0 128.0 207.34 90.0 78.0
4 FG1611.ZCE 20151118 808.0 810.0 805.0 806.0 805.0 806.0 805.0 -4.0 -5.0 24.0 38.65 90.0 0.0
5 FG1611.ZCE 20151119 806.0 805.0 808.0 808.0 798.0 798.0 802.0 -7.0 -3.0 28.0 44.89 98.0 8.0
6 FG1611.ZCE 20151120 798.0 802.0 802.0 0.0 0.0 0.0 98.0 0.0
7 FG1611.ZCE 20151123 802.0 784.0 784.0 784.0 784.0 784.0 -18.0 -18.0 28.0 43.9 120.0 22.0
8 FG1611.ZCE 20151124 784.0 784.0 768.0 800.0 768.0 800.0 793.0 16.0 9.0 12.0 19.02 112.0 -8.0
9 FG1611.ZCE 20151125 800.0 793.0 807.0 808.0 788.0 805.0 805.0 12.0 12.0 176.0 283.32 104.0 -8.0
10 FG1611.ZCE 20151126 805.0 805.0 800.0 819.0 794.0 813.0 806.0 8.0 1.0 86.0 138.59 80.0 -24.0
11 FG1611.ZCE 20151127 813.0 806.0 803.0 803.0 803.0 803.0 803.0 -3.0 -3.0 4.0 6.42 76.0 -4.0
12 FG1611.ZCE 20151130 803.0 803.0 789.0 789.0 789.0 789.0 789.0 -14.0 -14.0 2.0 3.16 76.0 0.0
13 FG1611.ZCE 20151201 789.0 789.0 793.0 801.0 790.0 801.0 796.0 12.0 7.0 8.0 12.74 80.0 4.0
14 FG1611.ZCE 20151202 801.0 796.0 813.0 820.0 810.0 820.0 818.0 24.0 22.0 44.0 72.02 38.0 -42.0
15 FG1611.ZCE 20151203 820.0 818.0 812.0 812.0 805.0 806.0 808.0 -12.0 -10.0 6.0 9.69 34.0 -4.0
16 FG1611.ZCE 20151204 806.0 808.0 807.0 807.0 807.0 807.0 807.0 -1.0 -1.0 2.0 3.23 36.0 2.0
17 FG1611.ZCE 20151207 807.0 807.0 810.0 816.0 810.0 816.0 812.0 9.0 5.0 6.0 9.74 40.0 4.0
18 FG1611.ZCE 20151208 816.0 812.0 806.0 806.0 806.0 806.0 806.0 -6.0 -6.0 2.0 3.22 42.0 2.0
19 FG1611.ZCE 20151209 806.0 806.0 806.0 806.0 805.0 806.0 806.0 0.0 0.0 18.0 29.01 58.0 16.0
20 FG1611.ZCE 20151210 806.0 806.0 808.0 808.0 788.0 804.0 803.0 -2.0 -3.0 12.0 19.26 66.0 8.0
21 FG1611.ZCE 20151211 804.0 803.0 808.0 808.0 804.0 805.0 805.0 2.0 2.0 254.0 408.82 66.0 0.0
22 FG1611.ZCE 20151214 805.0 805.0 805.0 0.0 0.0 0.0 66.0 0.0
23 FG1611.ZCE 20151215 805.0 810.0 813.0 800.0 809.0 807.0 4.0 2.0 30.0 48.45 74.0 8.0
24 FG1611.ZCE 20151216 809.0 807.0 807.0 809.0 807.0 808.0 808.0 1.0 1.0 6.0 9.7 72.0 -2.0
25 FG1611.ZCE 20151217 808.0 808.0 811.0 811.0 803.0 807.0 807.0 -1.0 -1.0 6.0 9.68 74.0 2.0
26 FG1611.ZCE 20151218 807.0 807.0 812.0 820.0 806.0 820.0 813.0 13.0 6.0 8.0 13.01 72.0 -2.0
27 FG1611.ZCE 20151221 820.0 813.0 806.0 821.0 806.0 821.0 817.0 8.0 4.0 8.0 13.08 72.0 0.0
28 FG1611.ZCE 20151222 821.0 817.0 822.0 841.0 813.0 838.0 826.0 21.0 9.0 44.0 72.68 74.0 2.0
29 FG1611.ZCE 20151223 838.0 826.0 835.0 844.0 834.0 838.0 839.0 12.0 13.0 30.0 50.32 76.0 2.0
30 FG1611.ZCE 20151224 838.0 839.0 839.0 0.0 0.0 0.0 76.0 0.0
31 FG1611.ZCE 20151225 839.0 833.0 840.0 828.0 840.0 833.0 1.0 -6.0 22.0 36.66 64.0 -12.0
32 FG1611.ZCE 20151228 840.0 833.0 836.0 836.0 833.0 833.0 835.0 0.0 2.0 4.0 6.68 62.0 -2.0
33 FG1611.ZCE 20151229 833.0 835.0 835.0 0.0 0.0 0.0 62.0 0.0
34 FG1611.ZCE 20151230 835.0 835.0 0.0 0.0 0.0 62.0 0.0
35 FG1611.ZCE 20151231 835.0 835.0 0.0 0.0 0.0 62.0 0.0
36 FG1611.ZCE 20160104 835.0 825.0 836.0 825.0 828.0 831.0 -7.0 -4.0 8.0 13.29 62.0 0.0
37 FG1611.ZCE 20160105 828.0 831.0 829.0 829.0 829.0 829.0 829.0 -2.0 -2.0 2.0 3.32 62.0 0.0
38 FG1611.ZCE 20160106 829.0 829.0 829.0 0.0 0.0 0.0 62.0 0.0
39 FG1611.ZCE 20160107 829.0 831.0 831.0 822.0 830.0 827.0 1.0 -2.0 8.0 13.22 64.0 2.0
40 FG1611.ZCE 20160108 830.0 827.0 829.0 834.0 829.0 833.0 833.0 6.0 6.0 14.0 23.33 66.0 2.0
41 FG1611.ZCE 20160111 833.0 833.0 839.0 839.0 831.0 832.0 835.0 -1.0 2.0 12.0 20.04 70.0 4.0
42 FG1611.ZCE 20160112 832.0 835.0 832.0 -3.0 0.0 0.0 70.0 0.0
43 FG1611.ZCE 20160113 832.0 830.0 831.0 825.0 825.0 830.0 -7.0 -2.0 30.0 49.8 92.0 22.0
44 FG1611.ZCE 20160114 825.0 830.0 822.0 832.0 813.0 832.0 822.0 2.0 -8.0 46.0 75.61 120.0 28.0
45 FG1611.ZCE 20160115 832.0 822.0 829.0 831.0 828.0 828.0 830.0 6.0 8.0 14.0 23.23 114.0 -6.0
46 FG1611.ZCE 20160118 828.0 830.0 836.0 842.0 832.0 842.0 838.0 12.0 8.0 52.0 87.19 110.0 -4.0
47 FG1611.ZCE 20160119 842.0 838.0 843.0 847.0 841.0 841.0 843.0 3.0 5.0 16.0 26.98 110.0 0.0
48 FG1611.ZCE 20160120 841.0 843.0 846.0 847.0 846.0 847.0 847.0 4.0 4.0 4.0 6.77 108.0 -2.0
49 FG1611.ZCE 20160121 847.0 847.0 847.0 847.0 847.0 847.0 847.0 0.0 0.0 2.0 3.39 108.0 0.0
50 FG1611.ZCE 20160122 847.0 847.0 846.0 859.0 846.0 852.0 852.0 5.0 5.0 18.0 30.69 108.0 0.0
51 FG1611.ZCE 20160125 852.0 852.0 852.0 0.0 0.0 0.0 108.0 0.0
52 FG1611.ZCE 20160126 852.0 852.0 0.0 0.0 0.0 108.0 0.0
53 FG1611.ZCE 20160127 852.0 852.0 0.0 0.0 0.0 108.0 0.0
54 FG1611.ZCE 20160128 852.0 855.0 855.0 853.0 853.0 854.0 1.0 2.0 8.0 13.66 108.0 0.0
55 FG1611.ZCE 20160129 853.0 854.0 847.0 847.0 842.0 845.0 844.0 -9.0 -10.0 24.0 40.5 106.0 -2.0
56 FG1611.ZCE 20160201 845.0 844.0 843.0 851.0 843.0 846.0 846.0 2.0 2.0 10.0 16.93 106.0 0.0
57 FG1611.ZCE 20160202 846.0 846.0 844.0 -2.0 0.0 0.0 106.0 0.0
58 FG1611.ZCE 20160203 844.0 844.0 0.0 0.0 0.0 106.0 0.0
59 FG1611.ZCE 20160204 844.0 849.0 5.0 0.0 0.0 106.0 0.0
60 FG1611.ZCE 20160205 849.0 848.0 848.0 846.0 846.0 847.0 -3.0 -2.0 10.0 16.94 106.0 0.0
61 FG1611.ZCE 20160215 846.0 847.0 849.0 2.0 0.0 0.0 106.0 0.0
62 FG1611.ZCE 20160216 849.0 852.0 3.0 0.0 0.0 106.0 0.0
63 FG1611.ZCE 20160217 852.0 857.0 862.0 856.0 860.0 858.0 8.0 6.0 16.0 27.47 106.0 0.0
64 FG1611.ZCE 20160218 860.0 858.0 864.0 864.0 864.0 864.0 864.0 6.0 6.0 2.0 3.46 106.0 0.0
65 FG1611.ZCE 20160219 864.0 864.0 869.0 872.0 868.0 868.0 869.0 4.0 5.0 16.0 27.82 106.0 0.0
66 FG1611.ZCE 20160222 868.0 869.0 876.0 881.0 874.0 881.0 878.0 12.0 9.0 12.0 21.06 106.0 0.0
67 FG1611.ZCE 20160223 881.0 878.0 868.0 868.0 868.0 868.0 868.0 -10.0 -10.0 2.0 3.47 106.0 0.0
68 FG1611.ZCE 20160224 868.0 868.0 880.0 881.0 880.0 881.0 880.0 13.0 12.0 6.0 10.56 106.0 0.0
69 FG1611.ZCE 20160225 881.0 880.0 888.0 895.0 888.0 893.0 893.0 13.0 13.0 8.0 14.28 106.0 0.0
70 FG1611.ZCE 20160226 893.0 893.0 892.0 904.0 892.0 904.0 898.0 11.0 5.0 6.0 10.78 106.0 0.0
71 FG1611.ZCE 20160229 904.0 898.0 901.0 901.0 898.0 898.0 901.0 0.0 3.0 14.0 25.22 108.0 2.0
72 FG1611.ZCE 20160301 898.0 901.0 903.0 921.0 903.0 921.0 911.0 20.0 10.0 24.0 43.74 112.0 4.0
73 FG1611.ZCE 20160302 921.0 911.0 922.0 922.0 912.0 912.0 915.0 1.0 4.0 8.0 14.63 108.0 -4.0
74 FG1611.ZCE 20160303 912.0 915.0 913.0 914.0 907.0 908.0 910.0 -7.0 -5.0 26.0 47.33 108.0 0.0
75 FG1611.ZCE 20160304 908.0 910.0 911.0 1.0 0.0 0.0 108.0 0.0
76 FG1611.ZCE 20160307 911.0 918.0 948.0 915.0 948.0 940.0 37.0 29.0 40.0 75.18 106.0 -2.0
77 FG1611.ZCE 20160308 948.0 940.0 935.0 1006.0 935.0 986.0 992.0 46.0 52.0 356.0 706.44 172.0 66.0
78 FG1611.ZCE 20160309 986.0 992.0 960.0 969.0 952.0 969.0 957.0 -23.0 -35.0 114.0 218.2 102.0 -70.0
79 FG1611.ZCE 20160310 969.0 957.0 976.0 980.0 962.0 962.0 970.0 5.0 13.0 26.0 50.42 98.0 -4.0
80 FG1611.ZCE 20160311 962.0 970.0 944.0 944.0 944.0 944.0 944.0 -26.0 -26.0 2.0 3.78 98.0 0.0
81 FG1611.ZCE 20160314 944.0 944.0 968.0 975.0 957.0 957.0 966.0 13.0 22.0 14.0 27.06 98.0 0.0
82 FG1611.ZCE 20160315 957.0 966.0 942.0 944.0 942.0 944.0 942.0 -22.0 -24.0 12.0 22.62 98.0 0.0
83 FG1611.ZCE 20160316 944.0 942.0 944.0 944.0 935.0 940.0 939.0 -2.0 -3.0 16.0 30.04 98.0 0.0
84 FG1611.ZCE 20160317 940.0 939.0 944.0 950.0 933.0 933.0 941.0 -6.0 2.0 8.0 15.05 98.0 0.0
85 FG1611.ZCE 20160318 933.0 941.0 940.0 962.0 937.0 957.0 950.0 16.0 9.0 22.0 41.79 98.0 0.0
86 FG1611.ZCE 20160321 957.0 950.0 957.0 957.0 949.0 949.0 953.0 -1.0 3.0 6.0 11.44 98.0 0.0
87 FG1611.ZCE 20160322 949.0 953.0 951.0 -2.0 0.0 0.0 98.0 0.0
88 FG1611.ZCE 20160323 951.0 960.0 967.0 955.0 957.0 961.0 6.0 10.0 20.0 38.42 86.0 -12.0
89 FG1611.ZCE 20160324 957.0 961.0 940.0 956.0 937.0 947.0 944.0 -14.0 -17.0 18.0 34.0 88.0 2.0
90 FG1611.ZCE 20160325 947.0 944.0 947.0 947.0 944.0 944.0 945.0 0.0 1.0 10.0 18.89 88.0 0.0
91 FG1611.ZCE 20160328 944.0 945.0 940.0 -5.0 0.0 0.0 88.0 0.0
92 FG1611.ZCE 20160329 940.0 941.0 941.0 941.0 941.0 941.0 1.0 1.0 2.0 3.76 90.0 2.0
93 FG1611.ZCE 20160330 941.0 941.0 941.0 0.0 0.0 0.0 90.0 0.0
94 FG1611.ZCE 20160331 941.0 929.0 929.0 929.0 929.0 929.0 -12.0 -12.0 2.0 3.72 90.0 0.0
95 FG1611.ZCE 20160401 929.0 929.0 947.0 947.0 947.0 947.0 947.0 18.0 18.0 2.0 3.79 88.0 -2.0
96 FG1611.ZCE 20160405 947.0 947.0 945.0 -2.0 0.0 0.0 88.0 0.0
97 FG1611.ZCE 20160406 945.0 955.0 955.0 955.0 955.0 955.0 10.0 10.0 2.0 3.82 86.0 -2.0
98 FG1611.ZCE 20160407 955.0 955.0 963.0 963.0 963.0 963.0 963.0 8.0 8.0 2.0 3.85 86.0 0.0
99 FG1611.ZCE 20160408 963.0 963.0 959.0 959.0 955.0 956.0 956.0 -7.0 -7.0 22.0 42.08 74.0 -12.0
100 FG1611.ZCE 20160411 956.0 956.0 964.0 967.0 964.0 964.0 965.0 8.0 9.0 6.0 11.58 74.0 0.0
101 FG1611.ZCE 20160412 964.0 965.0 979.0 985.0 979.0 985.0 982.0 20.0 17.0 4.0 7.86 74.0 0.0
102 FG1611.ZCE 20160413 985.0 982.0 999.0 1000.0 989.0 989.0 993.0 7.0 11.0 12.0 23.84 70.0 -4.0
103 FG1611.ZCE 20160414 989.0 993.0 991.0 -2.0 0.0 0.0 70.0 0.0
104 FG1611.ZCE 20160415 991.0 1001.0 1012.0 1000.0 1000.0 1006.0 9.0 15.0 34.0 68.42 50.0 -20.0
105 FG1611.ZCE 20160418 1000.0 1006.0 1009.0 1009.0 1009.0 1009.0 1009.0 3.0 3.0 2.0 4.04 50.0 0.0
106 FG1611.ZCE 20160419 1009.0 1009.0 1009.0 0.0 0.0 0.0 50.0 0.0
107 FG1611.ZCE 20160420 1009.0 1013.0 1020.0 1013.0 1020.0 1017.0 11.0 8.0 4.0 8.13 52.0 2.0
108 FG1611.ZCE 20160421 1020.0 1017.0 1047.0 1058.0 1047.0 1057.0 1054.0 40.0 37.0 6.0 12.65 50.0 -2.0
109 FG1611.ZCE 20160422 1057.0 1054.0 1045.0 1045.0 1033.0 1037.0 1038.0 -17.0 -16.0 6.0 12.46 48.0 -2.0
110 FG1611.ZCE 20160425 1037.0 1038.0 1045.0 1045.0 1045.0 1045.0 1045.0 7.0 7.0 2.0 4.18 48.0 0.0
111 FG1611.ZCE 20160426 1045.0 1045.0 1037.0 -8.0 0.0 0.0 48.0 0.0
112 FG1611.ZCE 20160427 1037.0 1006.0 -31.0 0.0 0.0 48.0 0.0
113 FG1611.ZCE 20160428 1006.0 998.0 -8.0 0.0 0.0 48.0 0.0
114 FG1611.ZCE 20160429 998.0 1002.0 1002.0 990.0 990.0 996.0 -8.0 -2.0 4.0 7.97 50.0 2.0
115 FG1611.ZCE 20160503 990.0 996.0 951.0 958.0 949.0 956.0 954.0 -40.0 -42.0 8.0 15.26 50.0 0.0
116 FG1611.ZCE 20160504 956.0 954.0 955.0 955.0 955.0 955.0 955.0 1.0 1.0 2.0 3.82 52.0 2.0
117 FG1611.ZCE 20160505 955.0 955.0 958.0 958.0 948.0 948.0 953.0 -7.0 -2.0 16.0 30.5 50.0 -2.0
118 FG1611.ZCE 20160506 948.0 953.0 947.0 947.0 927.0 942.0 935.0 -11.0 -18.0 106.0 198.15 84.0 34.0
119 FG1611.ZCE 20160509 942.0 935.0 952.0 952.0 931.0 932.0 938.0 -3.0 3.0 42.0 78.76 88.0 4.0
120 FG1611.ZCE 20160510 932.0 938.0 934.0 934.0 934.0 934.0 934.0 -4.0 -4.0 2.0 3.74 88.0 0.0
121 FG1611.ZCE 20160511 934.0 934.0 953.0 956.0 948.0 948.0 951.0 14.0 17.0 18.0 34.24 90.0 2.0
122 FG1611.ZCE 20160512 948.0 951.0 955.0 971.0 955.0 971.0 963.0 20.0 12.0 52.0 100.16 72.0 -18.0
123 FG1611.ZCE 20160513 971.0 963.0 973.0 977.0 955.0 955.0 972.0 -8.0 9.0 12.0 23.33 68.0 -4.0
124 FG1611.ZCE 20160516 955.0 972.0 970.0 979.0 970.0 979.0 975.0 7.0 3.0 4.0 7.8 68.0 0.0
125 FG1611.ZCE 20160517 979.0 975.0 980.0 982.0 976.0 982.0 980.0 7.0 5.0 28.0 54.85 78.0 10.0
126 FG1611.ZCE 20160518 982.0 980.0 983.0 983.0 962.0 962.0 970.0 -18.0 -10.0 18.0 34.91 74.0 -4.0
127 FG1611.ZCE 20160519 962.0 970.0 952.0 958.0 948.0 958.0 951.0 -12.0 -19.0 20.0 38.05 56.0 -18.0
128 FG1611.ZCE 20160520 958.0 951.0 971.0 971.0 971.0 971.0 971.0 20.0 20.0 2.0 3.88 56.0 0.0
129 FG1611.ZCE 20160523 971.0 971.0 950.0 950.0 941.0 944.0 946.0 -27.0 -25.0 10.0 18.92 64.0 8.0
130 FG1611.ZCE 20160524 944.0 946.0 938.0 940.0 938.0 939.0 939.0 -7.0 -7.0 6.0 11.27 66.0 2.0
131 FG1611.ZCE 20160525 939.0 939.0 944.0 947.0 940.0 946.0 945.0 7.0 6.0 10.0 18.89 66.0 0.0
132 FG1611.ZCE 20160526 946.0 945.0 942.0 950.0 942.0 948.0 948.0 3.0 3.0 8.0 15.16 60.0 -6.0
133 FG1611.ZCE 20160527 948.0 948.0 971.0 971.0 971.0 971.0 971.0 23.0 23.0 2.0 3.88 58.0 -2.0
134 FG1611.ZCE 20160530 971.0 971.0 976.0 1007.0 976.0 1007.0 1000.0 36.0 29.0 42.0 84.02 46.0 -12.0
135 FG1611.ZCE 20160531 1007.0 1000.0 1009.0 1026.0 1004.0 1023.0 1016.0 23.0 16.0 28.0 56.88 32.0 -14.0
136 FG1611.ZCE 20160601 1023.0 1016.0 1016.0 1016.0 1014.0 1014.0 1015.0 -2.0 -1.0 6.0 12.18 32.0 0.0
137 FG1611.ZCE 20160602 1014.0 1015.0 1011.0 1011.0 1011.0 1011.0 1011.0 -4.0 -4.0 2.0 4.04 30.0 -2.0
138 FG1611.ZCE 20160603 1011.0 1011.0 1011.0 1013.0 1011.0 1013.0 1012.0 2.0 1.0 4.0 8.1 30.0 0.0
139 FG1611.ZCE 20160606 1013.0 1012.0 1016.0 1016.0 1016.0 1016.0 1016.0 4.0 4.0 2.0 4.06 30.0 0.0
140 FG1611.ZCE 20160607 1016.0 1016.0 1020.0 1020.0 1016.0 1016.0 1018.0 0.0 2.0 4.0 8.14 30.0 0.0
141 FG1611.ZCE 20160608 1016.0 1018.0 1016.0 -2.0 0.0 0.0 30.0 0.0
142 FG1611.ZCE 20160613 1016.0 1025.0 1031.0 1025.0 1031.0 1028.0 15.0 12.0 4.0 8.22 28.0 -2.0
143 FG1611.ZCE 20160614 1031.0 1028.0 1014.0 1014.0 1014.0 1014.0 1014.0 -14.0 -14.0 2.0 4.06 28.0 0.0
144 FG1611.ZCE 20160615 1014.0 1014.0 1005.0 1008.0 1005.0 1007.0 1007.0 -7.0 -7.0 8.0 16.11 24.0 -4.0
145 FG1611.ZCE 20160616 1007.0 1007.0 1003.0 1003.0 995.0 995.0 1000.0 -12.0 -7.0 30.0 59.98 52.0 28.0
146 FG1611.ZCE 20160617 995.0 1000.0 990.0 1000.0 985.0 1000.0 989.0 0.0 -11.0 28.0 55.4 72.0 20.0
147 FG1611.ZCE 20160620 1000.0 989.0 1002.0 1004.0 1002.0 1004.0 1003.0 15.0 14.0 10.0 20.06 62.0 -10.0
148 FG1611.ZCE 20160621 1004.0 1003.0 1005.0 1012.0 1005.0 1012.0 1009.0 9.0 6.0 42.0 84.74 22.0 -40.0
149 FG1611.ZCE 20160622 1012.0 1009.0 1009.0 0.0 0.0 0.0 22.0 0.0
150 FG1611.ZCE 20160623 1009.0 1011.0 1011.0 1011.0 1011.0 1011.0 2.0 2.0 2.0 4.04 20.0 -2.0
151 FG1611.ZCE 20160624 1011.0 1011.0 1011.0 0.0 0.0 0.0 20.0 0.0
152 FG1611.ZCE 20160627 1011.0 1028.0 1052.0 1028.0 1039.0 1043.0 28.0 32.0 8.0 16.68 18.0 -2.0
153 FG1611.ZCE 20160628 1039.0 1043.0 1043.0 0.0 0.0 0.0 18.0 0.0
154 FG1611.ZCE 20160629 1043.0 1043.0 0.0 0.0 0.0 18.0 0.0
155 FG1611.ZCE 20160630 1043.0 1085.0 1085.0 1077.0 1085.0 1079.0 42.0 36.0 16.0 34.54 4.0 -14.0
156 FG1611.ZCE 20160701 1085.0 1079.0 1099.0 20.0 0.0 0.0 4.0 0.0
157 FG1611.ZCE 20160704 1099.0 1110.0 11.0 0.0 0.0 4.0 0.0
158 FG1611.ZCE 20160705 1110.0 1101.0 1101.0 1090.0 1090.0 1096.0 -20.0 -14.0 4.0 8.76 4.0 0.0
159 FG1611.ZCE 20160706 1090.0 1096.0 1085.0 1085.0 1085.0 1085.0 1085.0 -11.0 -11.0 2.0 4.34 4.0 0.0
160 FG1611.ZCE 20160707 1085.0 1085.0 1085.0 0.0 0.0 0.0 4.0 0.0
161 FG1611.ZCE 20160708 1085.0 1057.0 -28.0 0.0 0.0 4.0 0.0
162 FG1611.ZCE 20160711 1057.0 1058.0 1.0 0.0 0.0 4.0 0.0
163 FG1611.ZCE 20160712 1058.0 1096.0 38.0 0.0 0.0 4.0 0.0
164 FG1611.ZCE 20160713 1096.0 1100.0 1103.0 1088.0 1101.0 1098.0 5.0 2.0 22.0 48.32 8.0 4.0
165 FG1611.ZCE 20160714 1101.0 1098.0 1079.0 1085.0 1079.0 1085.0 1082.0 -13.0 -16.0 4.0 8.66 6.0 -2.0
166 FG1611.ZCE 20160715 1085.0 1082.0 1084.0 2.0 0.0 0.0 6.0 0.0
167 FG1611.ZCE 20160718 1084.0 1059.0 -25.0 0.0 0.0 6.0 0.0
168 FG1611.ZCE 20160719 1059.0 1058.0 1067.0 1045.0 1045.0 1057.0 -14.0 -2.0 18.0 38.05 12.0 6.0
169 FG1611.ZCE 20160720 1045.0 1057.0 1060.0 1060.0 1060.0 1060.0 1060.0 3.0 3.0 2.0 4.24 10.0 -2.0
170 FG1611.ZCE 20160721 1060.0 1060.0 1056.0 1056.0 1056.0 1056.0 1056.0 -4.0 -4.0 2.0 4.22 10.0 0.0
171 FG1611.ZCE 20160722 1056.0 1056.0 1051.0 -5.0 0.0 0.0 10.0 0.0
172 FG1611.ZCE 20160725 1051.0 1068.0 1068.0 1068.0 1068.0 1068.0 17.0 17.0 2.0 4.27 10.0 0.0
173 FG1611.ZCE 20160726 1068.0 1068.0 1069.0 1069.0 1068.0 1068.0 1069.0 0.0 1.0 4.0 8.55 10.0 0.0
174 FG1611.ZCE 20160727 1068.0 1069.0 1080.0 11.0 0.0 0.0 10.0 0.0
175 FG1611.ZCE 20160728 1080.0 1073.0 1086.0 1073.0 1079.0 1079.0 -1.0 -1.0 6.0 12.95 10.0 0.0
176 FG1611.ZCE 20160729 1079.0 1079.0 1068.0 -11.0 0.0 0.0 10.0 0.0
177 FG1611.ZCE 20160801 1068.0 1076.0 8.0 0.0 0.0 10.0 0.0
178 FG1611.ZCE 20160802 1076.0 1120.0 1120.0 1094.0 1094.0 1116.0 18.0 40.0 20.0 44.63 22.0 12.0
179 FG1611.ZCE 20160803 1094.0 1116.0 1118.0 1118.0 1118.0 1118.0 1118.0 2.0 2.0 10.0 22.36 20.0 -2.0
180 FG1611.ZCE 20160804 1118.0 1118.0 1118.0 0.0 0.0 0.0 20.0 0.0
181 FG1611.ZCE 20160805 1118.0 1118.0 0.0 0.0 0.0 20.0 0.0
182 FG1611.ZCE 20160808 1118.0 1120.0 2.0 0.0 0.0 20.0 0.0
183 FG1611.ZCE 20160809 1120.0 1165.0 45.0 0.0 0.0 20.0 0.0
184 FG1611.ZCE 20160810 1165.0 1173.0 1173.0 1173.0 1173.0 1173.0 8.0 8.0 2.0 4.69 18.0 -2.0
185 FG1611.ZCE 20160811 1173.0 1173.0 1127.0 1155.0 1127.0 1155.0 1142.0 -18.0 -31.0 16.0 36.54 12.0 -6.0
186 FG1611.ZCE 20160812 1155.0 1142.0 1146.0 1150.0 1134.0 1150.0 1144.0 8.0 2.0 14.0 32.02 8.0 -4.0
187 FG1611.ZCE 20160815 1150.0 1144.0 1147.0 1147.0 1145.0 1145.0 1146.0 1.0 2.0 4.0 9.17 4.0 -4.0
188 FG1611.ZCE 20160816 1145.0 1146.0 1174.0 1174.0 1174.0 1174.0 1174.0 28.0 28.0 2.0 4.7 2.0 -2.0
189 FG1611.ZCE 20160817 1174.0 1174.0 1174.0 0.0 0.0 0.0 2.0 0.0
190 FG1611.ZCE 20160818 1174.0 1174.0 0.0 0.0 0.0 2.0 0.0
191 FG1611.ZCE 20160819 1174.0 1174.0 0.0 0.0 0.0 2.0 0.0
192 FG1611.ZCE 20160822 1174.0 1174.0 1174.0 1174.0 1174.0 1174.0 0.0 0.0 2.0 4.7 4.0 2.0
193 FG1611.ZCE 20160823 1174.0 1174.0 1208.0 34.0 0.0 0.0 4.0 0.0
194 FG1611.ZCE 20160824 1208.0 1229.0 21.0 0.0 0.0 4.0 0.0
195 FG1611.ZCE 20160825 1229.0 1214.0 -15.0 0.0 0.0 4.0 0.0
196 FG1611.ZCE 20160826 1214.0 1250.0 1250.0 1250.0 1250.0 1250.0 36.0 36.0 2.0 5.0 6.0 2.0
197 FG1611.ZCE 20160829 1250.0 1250.0 1211.0 -39.0 0.0 0.0 6.0 0.0
198 FG1611.ZCE 20160830 1211.0 1204.0 -7.0 0.0 0.0 6.0 0.0
199 FG1611.ZCE 20160831 1204.0 1200.0 -4.0 0.0 0.0 6.0 0.0
200 FG1611.ZCE 20160901 1200.0 1198.0 -2.0 0.0 0.0 6.0 0.0
201 FG1611.ZCE 20160902 1198.0 1198.0 0.0 0.0 0.0 6.0 0.0
202 FG1611.ZCE 20160905 1198.0 1230.0 1230.0 1230.0 1230.0 1230.0 32.0 32.0 2.0 4.92 6.0 0.0
203 FG1611.ZCE 20160906 1230.0 1230.0 1228.0 -2.0 0.0 0.0 6.0 0.0
204 FG1611.ZCE 20160907 1228.0 1249.0 1249.0 1200.0 1200.0 1225.0 -28.0 -3.0 8.0 19.59 6.0 0.0
205 FG1611.ZCE 20160908 1200.0 1225.0 1225.0 0.0 0.0 0.0 6.0 0.0
206 FG1611.ZCE 20160909 1225.0 1209.0 -16.0 0.0 0.0 6.0 0.0
207 FG1611.ZCE 20160912 1209.0 1190.0 1190.0 1186.0 1186.0 1188.0 -23.0 -21.0 16.0 38.0 20.0 14.0
208 FG1611.ZCE 20160913 1186.0 1188.0 1180.0 1180.0 1170.0 1170.0 1177.0 -18.0 -11.0 14.0 32.94 34.0 14.0
209 FG1611.ZCE 20160914 1170.0 1177.0 1178.0 1178.0 1176.0 1176.0 1177.0 -1.0 0.0 8.0 18.83 40.0 6.0
210 FG1611.ZCE 20160919 1176.0 1177.0 1190.0 13.0 0.0 0.0 40.0 0.0
211 FG1611.ZCE 20160920 1190.0 1190.0 0.0 0.0 0.0 40.0 0.0
212 FG1611.ZCE 20160921 1190.0 1190.0 0.0 0.0 0.0 40.0 0.0
213 FG1611.ZCE 20160922 1190.0 1200.0 1208.0 1200.0 1208.0 1203.0 18.0 13.0 6.0 14.43 34.0 -6.0
214 FG1611.ZCE 20160923 1208.0 1203.0 1203.0 0.0 0.0 0.0 34.0 0.0
215 FG1611.ZCE 20160926 1203.0 1203.0 0.0 0.0 0.0 34.0 0.0
216 FG1611.ZCE 20160927 1203.0 1203.0 0.0 0.0 0.0 34.0 0.0
217 FG1611.ZCE 20160928 1203.0 1203.0 0.0 0.0 0.0 34.0 0.0
218 FG1611.ZCE 20160929 1203.0 1231.0 1235.0 1188.0 1188.0 1211.0 -15.0 8.0 62.0 150.16 34.0 0.0
219 FG1611.ZCE 20160930 1188.0 1211.0 1178.0 1178.0 1178.0 1178.0 1178.0 -33.0 -33.0 2.0 4.71 34.0 0.0
220 FG1611.ZCE 20161010 1178.0 1178.0 1170.0 -8.0 0.0 0.0 34.0 0.0
221 FG1611.ZCE 20161011 1170.0 1196.0 1196.0 1196.0 1196.0 1196.0 26.0 26.0 2.0 4.78 34.0 0.0
222 FG1611.ZCE 20161012 1196.0 1196.0 1196.0 0.0 0.0 0.0 34.0 0.0
223 FG1611.ZCE 20161013 1196.0 1196.0 0.0 0.0 0.0 34.0 0.0
224 FG1611.ZCE 20161014 1196.0 1148.0 1173.0 1148.0 1172.0 1160.0 -24.0 -36.0 24.0 55.69 34.0 0.0
225 FG1611.ZCE 20161017 1172.0 1160.0 1172.0 1173.0 1172.0 1173.0 1173.0 13.0 13.0 14.0 32.84 34.0 0.0
226 FG1611.ZCE 20161018 1173.0 1173.0 1220.0 1220.0 1188.0 1188.0 1217.0 15.0 44.0 26.0 63.3 14.0 -20.0
227 FG1611.ZCE 20161019 1188.0 1217.0 1226.0 1226.0 1226.0 1226.0 1226.0 9.0 9.0 4.0 9.81 10.0 -4.0
228 FG1611.ZCE 20161020 1226.0 1226.0 1226.0 0.0 0.0 0.0 10.0 0.0
229 FG1611.ZCE 20161021 1226.0 1236.0 1236.0 1236.0 1236.0 1236.0 10.0 10.0 2.0 4.94 8.0 -2.0
230 FG1611.ZCE 20161024 1236.0 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
231 FG1611.ZCE 20161025 1236.0 1236.0 0.0 0.0 0.0 8.0 0.0
232 FG1611.ZCE 20161026 1236.0 1186.0 1239.0 1186.0 1239.0 1213.0 3.0 -23.0 4.0 9.7 6.0 -2.0
233 FG1611.ZCE 20161027 1239.0 1213.0 1238.0 1238.0 1238.0 1238.0 1238.0 25.0 25.0 6.0 14.86 6.0 0.0
234 FG1611.ZCE 20161028 1238.0 1238.0 1238.0 0.0 0.0 0.0 6.0 0.0
235 FG1611.ZCE 20161031 1238.0 1250.0 1255.0 1250.0 1255.0 1252.0 17.0 14.0 6.0 15.02 0.0 -6.0
236 FG1611.ZCE 20161101 1255.0 1252.0 1281.0 29.0 0.0 0.0 0.0 0.0
237 FG1611.ZCE 20161102 1281.0 1327.0 46.0 0.0 0.0 0.0 0.0
238 FG1611.ZCE 20161103 1327.0 1347.0 20.0 0.0 0.0 0.0 0.0
239 FG1611.ZCE 20161104 1347.0 1343.0 -4.0 0.0 0.0 0.0 0.0
240 FG1611.ZCE 20161107 1343.0 1379.0 36.0 0.0 0.0 0.0 0.0
241 FG1611.ZCE 20161108 1379.0 1423.0 44.0 0.0 0.0 0.0 0.0
242 FG1611.ZCE 20161109 1423.0 1421.0 -2.0 0.0 0.0 0.0 0.0
243 FG1611.ZCE 20161110 1421.0 1420.0 -1.0 0.0 0.0 0.0 0.0
244 FG1611.ZCE 20161111 1420.0 1450.0 30.0 0.0 0.0 0.0 0.0
245 FG1611.ZCE 20161114 1450.0 1431.0 -19.0 0.0 0.0 0.0 0.0
data/FG/FG1612.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1612.ZCE,20151215,,805.0,870.0,870.0,870.0,870.0,870.0,65.0,65.0,90.0,156.6,86.0,86.0,
FG1612.ZCE,20151216,870.0,870.0,900.0,900.0,876.0,880.0,885.0,10.0,15.0,1130.0,1999.39,772.0,686.0,
FG1612.ZCE,20151217,880.0,885.0,882.0,883.0,876.0,876.0,880.0,-9.0,-5.0,144.0,253.43,812.0,40.0,
FG1612.ZCE,20151218,876.0,880.0,876.0,882.0,875.0,881.0,878.0,1.0,-2.0,80.0,140.43,804.0,-8.0,
FG1612.ZCE,20151221,881.0,878.0,881.0,889.0,878.0,889.0,883.0,11.0,5.0,168.0,296.82,688.0,-116.0,
FG1612.ZCE,20151222,889.0,883.0,888.0,916.0,884.0,912.0,894.0,29.0,11.0,472.0,844.38,378.0,-310.0,
FG1612.ZCE,20151223,912.0,894.0,909.0,912.0,906.0,910.0,909.0,16.0,15.0,88.0,160.01,384.0,6.0,
FG1612.ZCE,20151224,910.0,909.0,910.0,913.0,908.0,912.0,910.0,3.0,1.0,70.0,127.39,394.0,10.0,
FG1612.ZCE,20151225,912.0,910.0,912.0,915.0,908.0,908.0,910.0,-2.0,0.0,44.0,80.11,390.0,-4.0,
FG1612.ZCE,20151228,908.0,910.0,909.0,911.0,905.0,905.0,907.0,-5.0,-3.0,30.0,54.42,400.0,10.0,
FG1612.ZCE,20151229,905.0,907.0,906.0,907.0,900.0,904.0,903.0,-3.0,-4.0,70.0,126.46,420.0,20.0,
FG1612.ZCE,20151230,904.0,903.0,910.0,911.0,906.0,906.0,909.0,3.0,6.0,34.0,61.79,422.0,2.0,
FG1612.ZCE,20151231,906.0,909.0,907.0,908.0,906.0,908.0,907.0,-1.0,-2.0,8.0,14.51,422.0,0.0,
FG1612.ZCE,20160104,908.0,907.0,938.0,943.0,905.0,907.0,917.0,0.0,10.0,122.0,223.77,454.0,32.0,
FG1612.ZCE,20160105,907.0,917.0,910.0,913.0,908.0,912.0,911.0,-5.0,-6.0,76.0,138.46,462.0,8.0,
FG1612.ZCE,20160106,912.0,911.0,905.0,911.0,905.0,907.0,907.0,-4.0,-4.0,40.0,72.57,476.0,14.0,
FG1612.ZCE,20160107,907.0,907.0,908.0,909.0,906.0,907.0,908.0,0.0,1.0,34.0,61.72,490.0,14.0,
FG1612.ZCE,20160108,907.0,908.0,906.0,912.0,895.0,908.0,907.0,0.0,-1.0,98.0,177.72,502.0,12.0,
FG1612.ZCE,20160111,908.0,907.0,907.0,912.0,906.0,906.0,908.0,-1.0,1.0,20.0,36.32,502.0,0.0,
FG1612.ZCE,20160112,906.0,908.0,908.0,911.0,905.0,907.0,907.0,-1.0,-1.0,152.0,275.67,516.0,14.0,
FG1612.ZCE,20160113,907.0,907.0,907.0,910.0,906.0,906.0,907.0,-1.0,0.0,42.0,76.19,522.0,6.0,
FG1612.ZCE,20160114,906.0,907.0,903.0,907.0,900.0,906.0,903.0,-1.0,-4.0,154.0,278.0,608.0,86.0,
FG1612.ZCE,20160115,906.0,903.0,904.0,910.0,904.0,909.0,908.0,6.0,5.0,78.0,141.69,602.0,-6.0,
FG1612.ZCE,20160118,909.0,908.0,900.0,910.0,882.0,905.0,899.0,-3.0,-9.0,560.0,1006.59,690.0,88.0,
FG1612.ZCE,20160119,905.0,899.0,902.0,909.0,901.0,908.0,905.0,9.0,6.0,328.0,593.36,646.0,-44.0,
FG1612.ZCE,20160120,908.0,905.0,905.0,909.0,902.0,907.0,906.0,2.0,1.0,184.0,333.26,614.0,-32.0,
FG1612.ZCE,20160121,907.0,906.0,902.0,908.0,900.0,907.0,906.0,1.0,0.0,118.0,213.71,634.0,20.0,
FG1612.ZCE,20160122,907.0,906.0,905.0,918.0,905.0,905.0,910.0,-1.0,4.0,130.0,236.63,646.0,12.0,
FG1612.ZCE,20160125,905.0,910.0,902.0,908.0,898.0,900.0,901.0,-10.0,-9.0,254.0,457.88,678.0,32.0,
FG1612.ZCE,20160126,900.0,901.0,898.0,903.0,898.0,899.0,900.0,-2.0,-1.0,40.0,71.99,682.0,4.0,
FG1612.ZCE,20160127,899.0,900.0,904.0,906.0,898.0,906.0,905.0,6.0,5.0,54.0,97.7,672.0,-10.0,
FG1612.ZCE,20160128,906.0,905.0,902.0,902.0,898.0,900.0,901.0,-5.0,-4.0,54.0,97.31,678.0,6.0,
FG1612.ZCE,20160129,900.0,901.0,900.0,902.0,898.0,901.0,899.0,0.0,-2.0,92.0,165.5,686.0,8.0,
FG1612.ZCE,20160201,901.0,899.0,903.0,908.0,898.0,898.0,901.0,-1.0,2.0,196.0,353.32,686.0,0.0,
FG1612.ZCE,20160202,898.0,901.0,898.0,902.0,897.0,897.0,899.0,-4.0,-2.0,96.0,172.52,716.0,30.0,
FG1612.ZCE,20160203,897.0,899.0,901.0,902.0,899.0,899.0,900.0,0.0,1.0,70.0,126.01,686.0,-30.0,
FG1612.ZCE,20160204,899.0,900.0,901.0,908.0,901.0,907.0,904.0,7.0,4.0,78.0,140.95,652.0,-34.0,
FG1612.ZCE,20160205,907.0,904.0,905.0,908.0,905.0,906.0,906.0,2.0,2.0,22.0,39.87,662.0,10.0,
FG1612.ZCE,20160215,906.0,906.0,910.0,912.0,908.0,910.0,909.0,4.0,3.0,24.0,43.65,662.0,0.0,
FG1612.ZCE,20160216,910.0,909.0,908.0,911.0,908.0,911.0,909.0,2.0,0.0,88.0,160.0,664.0,2.0,
FG1612.ZCE,20160217,911.0,909.0,912.0,916.0,909.0,916.0,913.0,7.0,4.0,96.0,175.33,728.0,64.0,
FG1612.ZCE,20160218,916.0,913.0,918.0,918.0,910.0,912.0,914.0,-1.0,1.0,166.0,303.54,690.0,-38.0,
FG1612.ZCE,20160219,912.0,914.0,908.0,919.0,899.0,900.0,910.0,-14.0,-4.0,142.0,258.49,710.0,20.0,
FG1612.ZCE,20160222,900.0,910.0,916.0,916.0,905.0,914.0,913.0,4.0,3.0,38.0,69.4,700.0,-10.0,
FG1612.ZCE,20160223,914.0,913.0,908.0,916.0,908.0,912.0,912.0,-1.0,-1.0,22.0,40.14,704.0,4.0,
FG1612.ZCE,20160224,912.0,912.0,909.0,918.0,909.0,918.0,915.0,6.0,3.0,22.0,40.27,724.0,20.0,
FG1612.ZCE,20160225,918.0,915.0,924.0,938.0,919.0,931.0,930.0,16.0,15.0,84.0,156.28,730.0,6.0,
FG1612.ZCE,20160226,931.0,930.0,929.0,930.0,927.0,930.0,928.0,0.0,-2.0,10.0,18.57,724.0,-6.0,
FG1612.ZCE,20160229,930.0,928.0,935.0,935.0,924.0,924.0,932.0,-4.0,4.0,142.0,264.8,716.0,-8.0,
FG1612.ZCE,20160301,924.0,932.0,943.0,943.0,924.0,942.0,936.0,10.0,4.0,28.0,52.4,722.0,6.0,
FG1612.ZCE,20160302,942.0,936.0,931.0,941.0,931.0,932.0,937.0,-4.0,1.0,226.0,423.35,678.0,-44.0,
FG1612.ZCE,20160303,932.0,937.0,940.0,946.0,935.0,936.0,941.0,-1.0,4.0,22.0,41.39,682.0,4.0,
FG1612.ZCE,20160304,936.0,941.0,,,,,941.0,,0.0,0.0,0.0,682.0,0.0,
FG1612.ZCE,20160307,,941.0,954.0,979.0,954.0,979.0,976.0,38.0,35.0,82.0,160.03,618.0,-64.0,
FG1612.ZCE,20160308,979.0,976.0,990.0,1043.0,974.0,989.0,1020.0,13.0,44.0,594.0,1211.24,496.0,-122.0,
FG1612.ZCE,20160309,989.0,1020.0,984.0,998.0,980.0,990.0,986.0,-30.0,-34.0,44.0,86.78,496.0,0.0,
FG1612.ZCE,20160310,990.0,986.0,999.0,1002.0,983.0,983.0,990.0,-3.0,4.0,30.0,59.42,482.0,-14.0,
FG1612.ZCE,20160311,983.0,990.0,984.0,984.0,975.0,975.0,979.0,-15.0,-11.0,6.0,11.75,486.0,4.0,
FG1612.ZCE,20160314,975.0,979.0,995.0,999.0,992.0,999.0,995.0,20.0,16.0,18.0,35.8,480.0,-6.0,
FG1612.ZCE,20160315,999.0,995.0,978.0,979.0,970.0,970.0,978.0,-25.0,-17.0,16.0,31.29,480.0,0.0,
FG1612.ZCE,20160316,970.0,978.0,970.0,978.0,969.0,978.0,976.0,0.0,-2.0,46.0,89.78,478.0,-2.0,
FG1612.ZCE,20160317,978.0,976.0,987.0,987.0,973.0,973.0,980.0,-3.0,4.0,4.0,7.84,480.0,2.0,
FG1612.ZCE,20160318,973.0,980.0,984.0,998.0,984.0,998.0,993.0,18.0,13.0,18.0,35.74,476.0,-4.0,
FG1612.ZCE,20160321,998.0,993.0,988.0,1002.0,987.0,987.0,991.0,-6.0,-2.0,42.0,83.22,468.0,-8.0,
FG1612.ZCE,20160322,987.0,991.0,984.0,987.0,979.0,979.0,982.0,-12.0,-9.0,10.0,19.65,460.0,-8.0,
FG1612.ZCE,20160323,979.0,982.0,985.0,993.0,984.0,984.0,986.0,2.0,4.0,26.0,51.3,460.0,0.0,
FG1612.ZCE,20160324,984.0,986.0,971.0,973.0,956.0,956.0,964.0,-30.0,-22.0,192.0,370.13,510.0,50.0,
FG1612.ZCE,20160325,956.0,964.0,960.0,964.0,951.0,951.0,958.0,-13.0,-6.0,50.0,95.84,510.0,0.0,
FG1612.ZCE,20160328,951.0,958.0,965.0,965.0,956.0,956.0,962.0,-2.0,4.0,8.0,15.38,510.0,0.0,
FG1612.ZCE,20160329,956.0,962.0,959.0,980.0,959.0,960.0,970.0,-2.0,8.0,172.0,333.78,474.0,-36.0,
FG1612.ZCE,20160330,960.0,970.0,965.0,972.0,964.0,972.0,967.0,2.0,-3.0,12.0,23.21,472.0,-2.0,
FG1612.ZCE,20160331,972.0,967.0,967.0,973.0,966.0,967.0,970.0,0.0,3.0,18.0,34.93,464.0,-8.0,
FG1612.ZCE,20160401,967.0,970.0,969.0,972.0,966.0,972.0,969.0,2.0,-1.0,40.0,77.54,460.0,-4.0,
FG1612.ZCE,20160405,972.0,969.0,962.0,962.0,962.0,962.0,962.0,-7.0,-7.0,2.0,3.85,462.0,2.0,
FG1612.ZCE,20160406,962.0,962.0,969.0,970.0,967.0,967.0,969.0,5.0,7.0,14.0,27.12,460.0,-2.0,
FG1612.ZCE,20160407,967.0,969.0,988.0,993.0,980.0,990.0,984.0,21.0,15.0,90.0,177.11,466.0,6.0,
FG1612.ZCE,20160408,990.0,984.0,984.0,985.0,981.0,981.0,984.0,-3.0,0.0,18.0,35.41,476.0,10.0,
FG1612.ZCE,20160411,981.0,984.0,995.0,997.0,985.0,985.0,993.0,1.0,9.0,14.0,27.8,476.0,0.0,
FG1612.ZCE,20160412,985.0,993.0,996.0,1015.0,996.0,1015.0,1001.0,22.0,8.0,26.0,52.07,494.0,18.0,
FG1612.ZCE,20160413,1015.0,1001.0,1008.0,1025.0,1006.0,1006.0,1014.0,5.0,13.0,24.0,48.66,498.0,4.0,
FG1612.ZCE,20160414,1006.0,1014.0,1008.0,1012.0,1001.0,1011.0,1006.0,-3.0,-8.0,18.0,36.22,504.0,6.0,
FG1612.ZCE,20160415,1011.0,1006.0,1031.0,1031.0,1015.0,1015.0,1027.0,9.0,21.0,96.0,197.2,512.0,8.0,
FG1612.ZCE,20160418,1015.0,1027.0,1019.0,1029.0,1016.0,1026.0,1024.0,-1.0,-3.0,20.0,40.94,512.0,0.0,
FG1612.ZCE,20160419,1026.0,1024.0,1023.0,1049.0,1023.0,1042.0,1039.0,18.0,15.0,78.0,162.07,574.0,62.0,
FG1612.ZCE,20160420,1042.0,1039.0,1038.0,1055.0,1038.0,1055.0,1047.0,16.0,8.0,28.0,58.62,572.0,-2.0,
FG1612.ZCE,20160421,1055.0,1047.0,1049.0,1084.0,1047.0,1068.0,1069.0,21.0,22.0,124.0,265.11,564.0,-8.0,
FG1612.ZCE,20160422,1068.0,1069.0,1068.0,1068.0,1040.0,1044.0,1049.0,-25.0,-20.0,46.0,96.55,550.0,-14.0,
FG1612.ZCE,20160425,1044.0,1049.0,1055.0,1062.0,1049.0,1055.0,1055.0,6.0,6.0,104.0,219.49,638.0,88.0,
FG1612.ZCE,20160426,1055.0,1055.0,1060.0,1063.0,1038.0,1038.0,1052.0,-17.0,-3.0,162.0,340.71,594.0,-44.0,
FG1612.ZCE,20160427,1038.0,1052.0,1049.0,1049.0,1029.0,1030.0,1035.0,-22.0,-17.0,102.0,211.14,596.0,2.0,
FG1612.ZCE,20160428,1030.0,1035.0,1028.0,1036.0,1023.0,1026.0,1028.0,-9.0,-7.0,94.0,193.2,594.0,-2.0,
FG1612.ZCE,20160429,1026.0,1028.0,1030.0,1033.0,1029.0,1031.0,1031.0,3.0,3.0,18.0,37.12,600.0,6.0,
FG1612.ZCE,20160503,1031.0,1031.0,1022.0,1022.0,995.0,1000.0,1000.0,-31.0,-31.0,64.0,128.05,624.0,24.0,
FG1612.ZCE,20160504,1000.0,1000.0,1000.0,1007.0,995.0,1000.0,999.0,0.0,-1.0,68.0,135.84,622.0,-2.0,
FG1612.ZCE,20160505,1000.0,999.0,997.0,997.0,997.0,997.0,997.0,-2.0,-2.0,22.0,43.87,638.0,16.0,
FG1612.ZCE,20160506,997.0,997.0,994.0,994.0,986.0,988.0,990.0,-9.0,-7.0,168.0,332.74,586.0,-52.0,
FG1612.ZCE,20160509,988.0,990.0,996.0,1000.0,980.0,989.0,988.0,-1.0,-2.0,104.0,205.6,602.0,16.0,
FG1612.ZCE,20160510,989.0,988.0,978.0,994.0,978.0,989.0,990.0,1.0,2.0,72.0,142.56,662.0,60.0,
FG1612.ZCE,20160511,989.0,990.0,996.0,1001.0,994.0,1001.0,998.0,11.0,8.0,18.0,35.93,654.0,-8.0,
FG1612.ZCE,20160512,1001.0,998.0,998.0,1007.0,991.0,1007.0,999.0,9.0,1.0,172.0,343.79,646.0,-8.0,
FG1612.ZCE,20160513,1007.0,999.0,1007.0,1011.0,990.0,997.0,1003.0,-2.0,4.0,52.0,104.3,628.0,-18.0,
FG1612.ZCE,20160516,997.0,1003.0,988.0,1011.0,988.0,1011.0,1002.0,8.0,-1.0,66.0,132.2,594.0,-34.0,
FG1612.ZCE,20160517,1011.0,1002.0,1007.0,1008.0,1000.0,1000.0,1006.0,-2.0,4.0,38.0,76.47,574.0,-20.0,
FG1612.ZCE,20160518,1000.0,1006.0,999.0,1006.0,994.0,994.0,998.0,-12.0,-8.0,44.0,87.86,586.0,12.0,
FG1612.ZCE,20160519,994.0,998.0,993.0,998.0,988.0,998.0,994.0,0.0,-4.0,46.0,91.45,582.0,-4.0,
FG1612.ZCE,20160520,998.0,994.0,996.0,1008.0,994.0,1008.0,999.0,14.0,5.0,86.0,171.77,556.0,-26.0,
FG1612.ZCE,20160523,1008.0,999.0,1002.0,1002.0,978.0,978.0,990.0,-21.0,-9.0,184.0,364.25,550.0,-6.0,
FG1612.ZCE,20160524,978.0,990.0,978.0,988.0,978.0,979.0,986.0,-11.0,-4.0,164.0,323.36,432.0,-118.0,
FG1612.ZCE,20160525,979.0,986.0,988.0,988.0,988.0,988.0,988.0,2.0,2.0,2.0,3.95,432.0,0.0,
FG1612.ZCE,20160526,988.0,988.0,982.0,994.0,982.0,994.0,990.0,6.0,2.0,14.0,27.73,426.0,-6.0,
FG1612.ZCE,20160527,994.0,990.0,995.0,1010.0,995.0,1009.0,1004.0,19.0,14.0,8.0,16.07,426.0,0.0,
FG1612.ZCE,20160530,1009.0,1004.0,1008.0,1045.0,1005.0,1037.0,1028.0,33.0,24.0,350.0,719.64,394.0,-32.0,
FG1612.ZCE,20160531,1037.0,1028.0,1041.0,1057.0,1035.0,1051.0,1050.0,23.0,22.0,226.0,474.66,456.0,62.0,
FG1612.ZCE,20160601,1051.0,1050.0,1055.0,1058.0,1044.0,1054.0,1049.0,4.0,-1.0,54.0,113.32,466.0,10.0,
FG1612.ZCE,20160602,1054.0,1049.0,1054.0,1067.0,1035.0,1035.0,1053.0,-14.0,4.0,148.0,311.8,454.0,-12.0,
FG1612.ZCE,20160603,1035.0,1053.0,1045.0,1055.0,1042.0,1051.0,1047.0,-2.0,-6.0,66.0,138.17,482.0,28.0,
FG1612.ZCE,20160606,1051.0,1047.0,1053.0,1053.0,1043.0,1052.0,1051.0,5.0,4.0,134.0,281.7,582.0,100.0,
FG1612.ZCE,20160607,1052.0,1051.0,1064.0,1064.0,1052.0,1052.0,1059.0,1.0,8.0,30.0,63.53,582.0,0.0,
FG1612.ZCE,20160608,1052.0,1059.0,1053.0,1061.0,1052.0,1056.0,1057.0,-3.0,-2.0,62.0,131.03,576.0,-6.0,
FG1612.ZCE,20160613,1056.0,1057.0,1056.0,1062.0,1051.0,1062.0,1059.0,5.0,2.0,22.0,46.59,586.0,10.0,
FG1612.ZCE,20160614,1062.0,1059.0,1061.0,1063.0,1043.0,1045.0,1055.0,-14.0,-4.0,68.0,143.54,548.0,-38.0,
FG1612.ZCE,20160615,1045.0,1055.0,1044.0,1050.0,1043.0,1050.0,1045.0,-5.0,-10.0,54.0,112.9,518.0,-30.0,
FG1612.ZCE,20160616,1050.0,1045.0,1055.0,1055.0,1035.0,1035.0,1044.0,-10.0,-1.0,112.0,233.84,454.0,-64.0,
FG1612.ZCE,20160617,1035.0,1044.0,1002.0,1032.0,1002.0,1028.0,1023.0,-16.0,-21.0,196.0,401.04,478.0,24.0,
FG1612.ZCE,20160620,1028.0,1023.0,1037.0,1037.0,1030.0,1030.0,1031.0,7.0,8.0,22.0,45.38,478.0,0.0,
FG1612.ZCE,20160621,1030.0,1031.0,1021.0,1045.0,1021.0,1045.0,1031.0,14.0,0.0,30.0,61.86,494.0,16.0,
FG1612.ZCE,20160622,1045.0,1031.0,1040.0,1048.0,1040.0,1042.0,1042.0,11.0,11.0,22.0,45.85,510.0,16.0,
FG1612.ZCE,20160623,1042.0,1042.0,1041.0,1052.0,1041.0,1049.0,1048.0,7.0,6.0,54.0,113.24,558.0,48.0,
FG1612.ZCE,20160624,1049.0,1048.0,1046.0,1051.0,1041.0,1041.0,1046.0,-7.0,-2.0,40.0,83.68,560.0,2.0,
FG1612.ZCE,20160627,1041.0,1046.0,1045.0,1082.0,1042.0,1077.0,1061.0,31.0,15.0,62.0,131.56,570.0,10.0,
FG1612.ZCE,20160628,1077.0,1061.0,1072.0,1073.0,1066.0,1073.0,1070.0,12.0,9.0,24.0,51.37,582.0,12.0,
FG1612.ZCE,20160629,1073.0,1070.0,1072.0,1080.0,1066.0,1077.0,1072.0,7.0,2.0,110.0,235.76,568.0,-14.0,
FG1612.ZCE,20160630,1077.0,1072.0,1078.0,1115.0,1078.0,1115.0,1105.0,43.0,33.0,134.0,296.15,678.0,110.0,
FG1612.ZCE,20160701,1115.0,1105.0,1126.0,1148.0,1126.0,1136.0,1134.0,31.0,29.0,294.0,666.62,752.0,74.0,
FG1612.ZCE,20160704,1136.0,1134.0,1141.0,1165.0,1141.0,1150.0,1155.0,16.0,21.0,188.0,434.14,790.0,38.0,
FG1612.ZCE,20160705,1150.0,1155.0,1148.0,1149.0,1128.0,1149.0,1140.0,-6.0,-15.0,84.0,191.58,748.0,-42.0,
FG1612.ZCE,20160706,1149.0,1140.0,1160.0,1165.0,1116.0,1122.0,1131.0,-18.0,-9.0,206.0,465.77,602.0,-146.0,
FG1612.ZCE,20160707,1122.0,1131.0,1122.0,1146.0,1122.0,1131.0,1135.0,0.0,4.0,152.0,344.97,496.0,-106.0,
FG1612.ZCE,20160708,1131.0,1135.0,1130.0,1130.0,1099.0,1105.0,1110.0,-30.0,-25.0,240.0,532.63,374.0,-122.0,
FG1612.ZCE,20160711,1105.0,1110.0,1096.0,1122.0,1096.0,1117.0,1111.0,7.0,1.0,42.0,93.32,376.0,2.0,
FG1612.ZCE,20160712,1117.0,1111.0,1124.0,1155.0,1124.0,1154.0,1139.0,43.0,28.0,80.0,182.3,396.0,20.0,
FG1612.ZCE,20160713,1154.0,1139.0,1155.0,1161.0,1145.0,1148.0,1155.0,9.0,16.0,120.0,277.11,446.0,50.0,
FG1612.ZCE,20160714,1148.0,1155.0,1135.0,1159.0,1135.0,1157.0,1149.0,2.0,-6.0,126.0,289.58,474.0,28.0,
FG1612.ZCE,20160715,1157.0,1149.0,1154.0,1172.0,1148.0,1148.0,1160.0,-1.0,11.0,76.0,176.27,482.0,8.0,
FG1612.ZCE,20160718,1148.0,1160.0,1145.0,1151.0,1121.0,1125.0,1141.0,-35.0,-19.0,134.0,305.72,470.0,-12.0,
FG1612.ZCE,20160719,1125.0,1141.0,1121.0,1127.0,1106.0,1118.0,1115.0,-23.0,-26.0,124.0,276.55,410.0,-60.0,
FG1612.ZCE,20160720,1118.0,1115.0,1124.0,1126.0,1105.0,1110.0,1118.0,-5.0,3.0,56.0,125.16,358.0,-52.0,
FG1612.ZCE,20160721,1110.0,1118.0,1107.0,1107.0,1097.0,1106.0,1101.0,-12.0,-17.0,30.0,66.05,352.0,-6.0,
FG1612.ZCE,20160722,1106.0,1101.0,1115.0,1115.0,1098.0,1099.0,1103.0,-2.0,2.0,44.0,97.09,328.0,-24.0,
FG1612.ZCE,20160725,1099.0,1103.0,1097.0,1117.0,1096.0,1117.0,1101.0,14.0,-2.0,54.0,118.94,300.0,-28.0,
FG1612.ZCE,20160726,1117.0,1101.0,1118.0,1122.0,1112.0,1122.0,1118.0,21.0,17.0,14.0,31.29,288.0,-12.0,
FG1612.ZCE,20160727,1122.0,1118.0,1105.0,1106.0,1097.0,1104.0,1104.0,-14.0,-14.0,32.0,70.66,268.0,-20.0,
FG1612.ZCE,20160728,1104.0,1104.0,1102.0,1106.0,1089.0,1106.0,1096.0,2.0,-8.0,44.0,96.48,262.0,-6.0,
FG1612.ZCE,20160729,1106.0,1096.0,1100.0,1100.0,1093.0,1093.0,1096.0,-3.0,0.0,10.0,21.92,260.0,-2.0,
FG1612.ZCE,20160801,1093.0,1096.0,1111.0,1124.0,1111.0,1124.0,1116.0,28.0,20.0,6.0,13.39,258.0,-2.0,
FG1612.ZCE,20160802,1124.0,1116.0,1151.0,1151.0,1146.0,1146.0,1149.0,30.0,33.0,6.0,13.78,262.0,4.0,
FG1612.ZCE,20160803,1146.0,1149.0,,,,,1149.0,,0.0,0.0,0.0,262.0,0.0,
FG1612.ZCE,20160804,,1149.0,1154.0,1157.0,1138.0,1152.0,1149.0,3.0,0.0,18.0,41.35,270.0,8.0,
FG1612.ZCE,20160805,1152.0,1149.0,1144.0,1169.0,1144.0,1157.0,1155.0,8.0,6.0,32.0,73.9,274.0,4.0,
FG1612.ZCE,20160808,1157.0,1155.0,1160.0,1176.0,1160.0,1176.0,1172.0,21.0,17.0,20.0,46.87,294.0,20.0,
FG1612.ZCE,20160809,1176.0,1172.0,1191.0,1206.0,1180.0,1203.0,1196.0,31.0,24.0,56.0,134.0,300.0,6.0,
FG1612.ZCE,20160810,1203.0,1196.0,1188.0,1188.0,1170.0,1172.0,1176.0,-24.0,-20.0,44.0,103.51,318.0,18.0,
FG1612.ZCE,20160811,1172.0,1176.0,1170.0,1174.0,1153.0,1163.0,1163.0,-13.0,-13.0,46.0,107.0,334.0,16.0,
FG1612.ZCE,20160812,1163.0,1163.0,1178.0,1186.0,1171.0,1186.0,1179.0,23.0,16.0,88.0,207.43,380.0,46.0,
FG1612.ZCE,20160815,1186.0,1179.0,1183.0,1187.0,1172.0,1186.0,1179.0,7.0,0.0,132.0,311.29,384.0,4.0,
FG1612.ZCE,20160816,1186.0,1179.0,1182.0,1227.0,1178.0,1220.0,1205.0,41.0,26.0,144.0,347.13,432.0,48.0,
FG1612.ZCE,20160817,1220.0,1205.0,1222.0,1226.0,1209.0,1214.0,1216.0,9.0,11.0,134.0,326.0,464.0,32.0,
FG1612.ZCE,20160818,1214.0,1216.0,1209.0,1236.0,1203.0,1213.0,1221.0,-3.0,5.0,88.0,214.9,458.0,-6.0,
FG1612.ZCE,20160819,1213.0,1221.0,1214.0,1220.0,1206.0,1220.0,1215.0,-1.0,-6.0,38.0,92.3,446.0,-12.0,
FG1612.ZCE,20160822,1220.0,1215.0,1223.0,1236.0,1217.0,1233.0,1225.0,18.0,10.0,52.0,127.38,460.0,14.0,
FG1612.ZCE,20160823,1233.0,1225.0,1231.0,1237.0,1225.0,1230.0,1232.0,5.0,7.0,54.0,133.02,446.0,-14.0,
FG1612.ZCE,20160824,1230.0,1232.0,1227.0,1228.0,1203.0,1203.0,1213.0,-29.0,-19.0,90.0,218.38,382.0,-64.0,
FG1612.ZCE,20160825,1203.0,1213.0,1205.0,1230.0,1194.0,1215.0,1203.0,2.0,-10.0,112.0,269.4,374.0,-8.0,
FG1612.ZCE,20160826,1215.0,1203.0,1212.0,1238.0,1212.0,1237.0,1227.0,34.0,24.0,70.0,171.8,412.0,38.0,
FG1612.ZCE,20160829,1237.0,1227.0,1225.0,1230.0,1192.0,1200.0,1201.0,-27.0,-26.0,198.0,475.55,424.0,12.0,
FG1612.ZCE,20160830,1200.0,1201.0,1203.0,1204.0,1189.0,1194.0,1194.0,-7.0,-7.0,188.0,448.99,324.0,-100.0,
FG1612.ZCE,20160831,1194.0,1194.0,1191.0,1191.0,1181.0,1181.0,1186.0,-13.0,-8.0,52.0,123.36,330.0,6.0,
FG1612.ZCE,20160901,1181.0,1186.0,1185.0,1191.0,1179.0,1189.0,1185.0,3.0,-1.0,48.0,113.75,336.0,6.0,
FG1612.ZCE,20160902,1189.0,1185.0,1192.0,1215.0,1180.0,1212.0,1209.0,27.0,24.0,72.0,174.14,372.0,36.0,
FG1612.ZCE,20160905,1212.0,1209.0,1211.0,1226.0,1193.0,1198.0,1209.0,-11.0,0.0,100.0,241.74,370.0,-2.0,
FG1612.ZCE,20160906,1198.0,1209.0,1203.0,1210.0,1193.0,1210.0,1200.0,1.0,-9.0,26.0,62.42,362.0,-8.0,
FG1612.ZCE,20160907,1210.0,1200.0,1209.0,1219.0,1192.0,1192.0,1202.0,-8.0,2.0,76.0,182.76,362.0,0.0,
FG1612.ZCE,20160908,1192.0,1202.0,1194.0,1196.0,1184.0,1184.0,1190.0,-18.0,-12.0,96.0,228.55,356.0,-6.0,
FG1612.ZCE,20160909,1184.0,1190.0,1188.0,1195.0,1182.0,1186.0,1186.0,-4.0,-4.0,20.0,47.46,352.0,-4.0,
FG1612.ZCE,20160912,1186.0,1186.0,1184.0,1185.0,1172.0,1173.0,1176.0,-13.0,-10.0,86.0,202.35,328.0,-24.0,
FG1612.ZCE,20160913,1173.0,1176.0,1174.0,1182.0,1141.0,1141.0,1157.0,-35.0,-19.0,152.0,351.86,392.0,64.0,
FG1612.ZCE,20160914,1141.0,1157.0,1152.0,1159.0,1145.0,1145.0,1153.0,-12.0,-4.0,76.0,175.19,390.0,-2.0,
FG1612.ZCE,20160919,1145.0,1153.0,1129.0,1185.0,1129.0,1175.0,1159.0,22.0,6.0,80.0,185.46,374.0,-16.0,
FG1612.ZCE,20160920,1175.0,1159.0,1156.0,1186.0,1149.0,1186.0,1175.0,27.0,16.0,56.0,131.61,360.0,-14.0,
FG1612.ZCE,20160921,1186.0,1175.0,1183.0,1183.0,1183.0,1183.0,1183.0,8.0,8.0,4.0,9.46,360.0,0.0,
FG1612.ZCE,20160922,1183.0,1183.0,1189.0,1192.0,1170.0,1170.0,1185.0,-13.0,2.0,32.0,75.86,352.0,-8.0,
FG1612.ZCE,20160923,1170.0,1185.0,1173.0,1173.0,1168.0,1168.0,1170.0,-17.0,-15.0,6.0,14.04,352.0,0.0,
FG1612.ZCE,20160926,1168.0,1170.0,1168.0,1174.0,1168.0,1174.0,1170.0,4.0,0.0,8.0,18.71,354.0,2.0,
FG1612.ZCE,20160927,1174.0,1170.0,1185.0,1187.0,1161.0,1161.0,1175.0,-9.0,5.0,12.0,28.19,356.0,2.0,
FG1612.ZCE,20160928,1161.0,1175.0,1168.0,1181.0,1155.0,1172.0,1171.0,-3.0,-4.0,14.0,32.79,356.0,0.0,
FG1612.ZCE,20160929,1172.0,1171.0,1172.0,1193.0,1172.0,1177.0,1181.0,6.0,10.0,20.0,47.22,350.0,-6.0,
FG1612.ZCE,20160930,1177.0,1181.0,1171.0,1175.0,1135.0,1144.0,1152.0,-37.0,-29.0,54.0,124.46,348.0,-2.0,
FG1612.ZCE,20161010,1144.0,1152.0,1125.0,1141.0,1124.0,1138.0,1131.0,-14.0,-21.0,10.0,22.62,348.0,0.0,
FG1612.ZCE,20161011,1138.0,1131.0,1138.0,1138.0,1131.0,1138.0,1134.0,7.0,3.0,28.0,63.52,348.0,0.0,
FG1612.ZCE,20161012,1138.0,1134.0,1128.0,1148.0,1120.0,1148.0,1129.0,14.0,-5.0,16.0,36.12,348.0,0.0,
FG1612.ZCE,20161013,1148.0,1129.0,1137.0,1140.0,1137.0,1140.0,1139.0,11.0,10.0,4.0,9.11,348.0,0.0,
FG1612.ZCE,20161014,1140.0,1139.0,1138.0,1144.0,1134.0,1144.0,1140.0,5.0,1.0,16.0,36.46,348.0,0.0,
FG1612.ZCE,20161017,1144.0,1140.0,1125.0,1162.0,1125.0,1162.0,1145.0,22.0,5.0,8.0,18.31,348.0,0.0,
FG1612.ZCE,20161018,1162.0,1145.0,1160.0,1178.0,1157.0,1178.0,1167.0,33.0,22.0,20.0,46.66,346.0,-2.0,
FG1612.ZCE,20161019,1178.0,1167.0,1196.0,1214.0,1194.0,1194.0,1201.0,27.0,34.0,56.0,134.5,312.0,-34.0,
FG1612.ZCE,20161020,1194.0,1201.0,1200.0,1213.0,1200.0,1210.0,1209.0,9.0,8.0,70.0,169.29,262.0,-50.0,
FG1612.ZCE,20161021,1210.0,1209.0,1211.0,1219.0,1210.0,1216.0,1214.0,7.0,5.0,92.0,223.4,188.0,-74.0,
FG1612.ZCE,20161024,1216.0,1214.0,1210.0,1217.0,1210.0,1217.0,1214.0,3.0,0.0,8.0,19.42,184.0,-4.0,
FG1612.ZCE,20161025,1217.0,1214.0,1214.0,1215.0,1210.0,1215.0,1212.0,1.0,-2.0,8.0,19.4,180.0,-4.0,
FG1612.ZCE,20161026,1215.0,1212.0,1216.0,1216.0,1209.0,1210.0,1211.0,-2.0,-1.0,18.0,43.58,170.0,-10.0,
FG1612.ZCE,20161027,1210.0,1211.0,1190.0,1205.0,1168.0,1196.0,1190.0,-15.0,-21.0,18.0,42.84,170.0,0.0,
FG1612.ZCE,20161028,1196.0,1190.0,1209.0,1209.0,1200.0,1200.0,1203.0,10.0,13.0,6.0,14.44,168.0,-2.0,
FG1612.ZCE,20161031,1200.0,1203.0,1209.0,1209.0,1199.0,1209.0,1204.0,6.0,1.0,8.0,19.27,164.0,-4.0,
FG1612.ZCE,20161101,1209.0,1204.0,1210.0,1213.0,1176.0,1213.0,1204.0,9.0,0.0,20.0,48.14,158.0,-6.0,
FG1612.ZCE,20161102,1213.0,1204.0,1197.0,1215.0,1192.0,1215.0,1209.0,11.0,5.0,14.0,33.86,150.0,-8.0,
FG1612.ZCE,20161103,1215.0,1209.0,1215.0,1221.0,1197.0,1198.0,1209.0,-11.0,0.0,52.0,125.78,142.0,-8.0,
FG1612.ZCE,20161104,1198.0,1209.0,1172.0,1219.0,1172.0,1219.0,1199.0,10.0,-10.0,20.0,47.95,136.0,-6.0,
FG1612.ZCE,20161107,1219.0,1199.0,1218.0,1247.0,1218.0,1247.0,1238.0,48.0,39.0,82.0,203.02,76.0,-60.0,
FG1612.ZCE,20161108,1247.0,1238.0,1255.0,1288.0,1251.0,1265.0,1270.0,27.0,32.0,48.0,121.93,70.0,-6.0,
FG1612.ZCE,20161109,1265.0,1270.0,,,,,1270.0,,0.0,0.0,0.0,70.0,0.0,
FG1612.ZCE,20161110,,1270.0,1223.0,1321.0,1223.0,1308.0,1286.0,38.0,16.0,36.0,92.61,70.0,0.0,
FG1612.ZCE,20161111,1308.0,1286.0,,,,,1286.0,,0.0,0.0,0.0,70.0,0.0,
FG1612.ZCE,20161114,,1286.0,1350.0,1350.0,1288.0,1290.0,1309.0,4.0,23.0,6.0,15.71,68.0,-2.0,
FG1612.ZCE,20161115,1290.0,1309.0,1373.0,1373.0,1250.0,1288.0,1293.0,-21.0,-16.0,36.0,93.09,60.0,-8.0,
FG1612.ZCE,20161116,1288.0,1293.0,1336.0,1336.0,1251.0,1281.0,1288.0,-12.0,-5.0,8.0,20.61,58.0,-2.0,
FG1612.ZCE,20161117,1281.0,1288.0,,,,,1288.0,,0.0,0.0,0.0,58.0,0.0,
FG1612.ZCE,20161118,,1288.0,1304.0,1304.0,1304.0,1304.0,1304.0,16.0,16.0,2.0,5.22,58.0,0.0,
FG1612.ZCE,20161121,1304.0,1304.0,1290.0,1292.0,1290.0,1292.0,1291.0,-12.0,-13.0,4.0,10.33,56.0,-2.0,
FG1612.ZCE,20161122,1292.0,1291.0,1318.0,1318.0,1318.0,1318.0,1318.0,27.0,27.0,2.0,5.27,56.0,0.0,
FG1612.ZCE,20161123,1318.0,1318.0,1364.0,1364.0,1313.0,1313.0,1320.0,-5.0,2.0,26.0,68.66,50.0,-6.0,
FG1612.ZCE,20161124,1313.0,1320.0,1316.0,1318.0,1315.0,1318.0,1315.0,-2.0,-5.0,18.0,47.36,50.0,0.0,
FG1612.ZCE,20161125,1318.0,1315.0,1325.0,1325.0,1253.0,1253.0,1277.0,-62.0,-38.0,6.0,15.32,52.0,2.0,
FG1612.ZCE,20161128,1253.0,1277.0,1223.0,1322.0,1223.0,1281.0,1282.0,4.0,5.0,22.0,56.39,44.0,-8.0,
FG1612.ZCE,20161129,1281.0,1282.0,1235.0,1322.0,1235.0,1271.0,1270.0,-11.0,-12.0,30.0,76.2,44.0,0.0,
FG1612.ZCE,20161130,1271.0,1270.0,1276.0,1287.0,1247.0,1287.0,1275.0,17.0,5.0,60.0,153.04,22.0,-22.0,
FG1612.ZCE,20161201,1287.0,1275.0,,,,,1269.0,,-6.0,0.0,0.0,22.0,0.0,
FG1612.ZCE,20161202,,1269.0,1283.0,1283.0,1283.0,1283.0,1283.0,14.0,14.0,22.0,56.45,0.0,-22.0,
FG1612.ZCE,20161205,1283.0,1283.0,,,,,1290.0,,7.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161206,,1290.0,,,,,1294.0,,4.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161207,,1294.0,,,,,1320.0,,26.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161208,,1320.0,,,,,1367.0,,47.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161209,,1367.0,,,,,1379.0,,12.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161212,,1379.0,,,,,1415.0,,36.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161213,,1415.0,,,,,1433.0,,18.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161214,,1433.0,,,,,1452.0,,19.0,0.0,0.0,0.0,0.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG1612.ZCE 20151215 805.0 870.0 870.0 870.0 870.0 870.0 65.0 65.0 90.0 156.6 86.0 86.0
3 FG1612.ZCE 20151216 870.0 870.0 900.0 900.0 876.0 880.0 885.0 10.0 15.0 1130.0 1999.39 772.0 686.0
4 FG1612.ZCE 20151217 880.0 885.0 882.0 883.0 876.0 876.0 880.0 -9.0 -5.0 144.0 253.43 812.0 40.0
5 FG1612.ZCE 20151218 876.0 880.0 876.0 882.0 875.0 881.0 878.0 1.0 -2.0 80.0 140.43 804.0 -8.0
6 FG1612.ZCE 20151221 881.0 878.0 881.0 889.0 878.0 889.0 883.0 11.0 5.0 168.0 296.82 688.0 -116.0
7 FG1612.ZCE 20151222 889.0 883.0 888.0 916.0 884.0 912.0 894.0 29.0 11.0 472.0 844.38 378.0 -310.0
8 FG1612.ZCE 20151223 912.0 894.0 909.0 912.0 906.0 910.0 909.0 16.0 15.0 88.0 160.01 384.0 6.0
9 FG1612.ZCE 20151224 910.0 909.0 910.0 913.0 908.0 912.0 910.0 3.0 1.0 70.0 127.39 394.0 10.0
10 FG1612.ZCE 20151225 912.0 910.0 912.0 915.0 908.0 908.0 910.0 -2.0 0.0 44.0 80.11 390.0 -4.0
11 FG1612.ZCE 20151228 908.0 910.0 909.0 911.0 905.0 905.0 907.0 -5.0 -3.0 30.0 54.42 400.0 10.0
12 FG1612.ZCE 20151229 905.0 907.0 906.0 907.0 900.0 904.0 903.0 -3.0 -4.0 70.0 126.46 420.0 20.0
13 FG1612.ZCE 20151230 904.0 903.0 910.0 911.0 906.0 906.0 909.0 3.0 6.0 34.0 61.79 422.0 2.0
14 FG1612.ZCE 20151231 906.0 909.0 907.0 908.0 906.0 908.0 907.0 -1.0 -2.0 8.0 14.51 422.0 0.0
15 FG1612.ZCE 20160104 908.0 907.0 938.0 943.0 905.0 907.0 917.0 0.0 10.0 122.0 223.77 454.0 32.0
16 FG1612.ZCE 20160105 907.0 917.0 910.0 913.0 908.0 912.0 911.0 -5.0 -6.0 76.0 138.46 462.0 8.0
17 FG1612.ZCE 20160106 912.0 911.0 905.0 911.0 905.0 907.0 907.0 -4.0 -4.0 40.0 72.57 476.0 14.0
18 FG1612.ZCE 20160107 907.0 907.0 908.0 909.0 906.0 907.0 908.0 0.0 1.0 34.0 61.72 490.0 14.0
19 FG1612.ZCE 20160108 907.0 908.0 906.0 912.0 895.0 908.0 907.0 0.0 -1.0 98.0 177.72 502.0 12.0
20 FG1612.ZCE 20160111 908.0 907.0 907.0 912.0 906.0 906.0 908.0 -1.0 1.0 20.0 36.32 502.0 0.0
21 FG1612.ZCE 20160112 906.0 908.0 908.0 911.0 905.0 907.0 907.0 -1.0 -1.0 152.0 275.67 516.0 14.0
22 FG1612.ZCE 20160113 907.0 907.0 907.0 910.0 906.0 906.0 907.0 -1.0 0.0 42.0 76.19 522.0 6.0
23 FG1612.ZCE 20160114 906.0 907.0 903.0 907.0 900.0 906.0 903.0 -1.0 -4.0 154.0 278.0 608.0 86.0
24 FG1612.ZCE 20160115 906.0 903.0 904.0 910.0 904.0 909.0 908.0 6.0 5.0 78.0 141.69 602.0 -6.0
25 FG1612.ZCE 20160118 909.0 908.0 900.0 910.0 882.0 905.0 899.0 -3.0 -9.0 560.0 1006.59 690.0 88.0
26 FG1612.ZCE 20160119 905.0 899.0 902.0 909.0 901.0 908.0 905.0 9.0 6.0 328.0 593.36 646.0 -44.0
27 FG1612.ZCE 20160120 908.0 905.0 905.0 909.0 902.0 907.0 906.0 2.0 1.0 184.0 333.26 614.0 -32.0
28 FG1612.ZCE 20160121 907.0 906.0 902.0 908.0 900.0 907.0 906.0 1.0 0.0 118.0 213.71 634.0 20.0
29 FG1612.ZCE 20160122 907.0 906.0 905.0 918.0 905.0 905.0 910.0 -1.0 4.0 130.0 236.63 646.0 12.0
30 FG1612.ZCE 20160125 905.0 910.0 902.0 908.0 898.0 900.0 901.0 -10.0 -9.0 254.0 457.88 678.0 32.0
31 FG1612.ZCE 20160126 900.0 901.0 898.0 903.0 898.0 899.0 900.0 -2.0 -1.0 40.0 71.99 682.0 4.0
32 FG1612.ZCE 20160127 899.0 900.0 904.0 906.0 898.0 906.0 905.0 6.0 5.0 54.0 97.7 672.0 -10.0
33 FG1612.ZCE 20160128 906.0 905.0 902.0 902.0 898.0 900.0 901.0 -5.0 -4.0 54.0 97.31 678.0 6.0
34 FG1612.ZCE 20160129 900.0 901.0 900.0 902.0 898.0 901.0 899.0 0.0 -2.0 92.0 165.5 686.0 8.0
35 FG1612.ZCE 20160201 901.0 899.0 903.0 908.0 898.0 898.0 901.0 -1.0 2.0 196.0 353.32 686.0 0.0
36 FG1612.ZCE 20160202 898.0 901.0 898.0 902.0 897.0 897.0 899.0 -4.0 -2.0 96.0 172.52 716.0 30.0
37 FG1612.ZCE 20160203 897.0 899.0 901.0 902.0 899.0 899.0 900.0 0.0 1.0 70.0 126.01 686.0 -30.0
38 FG1612.ZCE 20160204 899.0 900.0 901.0 908.0 901.0 907.0 904.0 7.0 4.0 78.0 140.95 652.0 -34.0
39 FG1612.ZCE 20160205 907.0 904.0 905.0 908.0 905.0 906.0 906.0 2.0 2.0 22.0 39.87 662.0 10.0
40 FG1612.ZCE 20160215 906.0 906.0 910.0 912.0 908.0 910.0 909.0 4.0 3.0 24.0 43.65 662.0 0.0
41 FG1612.ZCE 20160216 910.0 909.0 908.0 911.0 908.0 911.0 909.0 2.0 0.0 88.0 160.0 664.0 2.0
42 FG1612.ZCE 20160217 911.0 909.0 912.0 916.0 909.0 916.0 913.0 7.0 4.0 96.0 175.33 728.0 64.0
43 FG1612.ZCE 20160218 916.0 913.0 918.0 918.0 910.0 912.0 914.0 -1.0 1.0 166.0 303.54 690.0 -38.0
44 FG1612.ZCE 20160219 912.0 914.0 908.0 919.0 899.0 900.0 910.0 -14.0 -4.0 142.0 258.49 710.0 20.0
45 FG1612.ZCE 20160222 900.0 910.0 916.0 916.0 905.0 914.0 913.0 4.0 3.0 38.0 69.4 700.0 -10.0
46 FG1612.ZCE 20160223 914.0 913.0 908.0 916.0 908.0 912.0 912.0 -1.0 -1.0 22.0 40.14 704.0 4.0
47 FG1612.ZCE 20160224 912.0 912.0 909.0 918.0 909.0 918.0 915.0 6.0 3.0 22.0 40.27 724.0 20.0
48 FG1612.ZCE 20160225 918.0 915.0 924.0 938.0 919.0 931.0 930.0 16.0 15.0 84.0 156.28 730.0 6.0
49 FG1612.ZCE 20160226 931.0 930.0 929.0 930.0 927.0 930.0 928.0 0.0 -2.0 10.0 18.57 724.0 -6.0
50 FG1612.ZCE 20160229 930.0 928.0 935.0 935.0 924.0 924.0 932.0 -4.0 4.0 142.0 264.8 716.0 -8.0
51 FG1612.ZCE 20160301 924.0 932.0 943.0 943.0 924.0 942.0 936.0 10.0 4.0 28.0 52.4 722.0 6.0
52 FG1612.ZCE 20160302 942.0 936.0 931.0 941.0 931.0 932.0 937.0 -4.0 1.0 226.0 423.35 678.0 -44.0
53 FG1612.ZCE 20160303 932.0 937.0 940.0 946.0 935.0 936.0 941.0 -1.0 4.0 22.0 41.39 682.0 4.0
54 FG1612.ZCE 20160304 936.0 941.0 941.0 0.0 0.0 0.0 682.0 0.0
55 FG1612.ZCE 20160307 941.0 954.0 979.0 954.0 979.0 976.0 38.0 35.0 82.0 160.03 618.0 -64.0
56 FG1612.ZCE 20160308 979.0 976.0 990.0 1043.0 974.0 989.0 1020.0 13.0 44.0 594.0 1211.24 496.0 -122.0
57 FG1612.ZCE 20160309 989.0 1020.0 984.0 998.0 980.0 990.0 986.0 -30.0 -34.0 44.0 86.78 496.0 0.0
58 FG1612.ZCE 20160310 990.0 986.0 999.0 1002.0 983.0 983.0 990.0 -3.0 4.0 30.0 59.42 482.0 -14.0
59 FG1612.ZCE 20160311 983.0 990.0 984.0 984.0 975.0 975.0 979.0 -15.0 -11.0 6.0 11.75 486.0 4.0
60 FG1612.ZCE 20160314 975.0 979.0 995.0 999.0 992.0 999.0 995.0 20.0 16.0 18.0 35.8 480.0 -6.0
61 FG1612.ZCE 20160315 999.0 995.0 978.0 979.0 970.0 970.0 978.0 -25.0 -17.0 16.0 31.29 480.0 0.0
62 FG1612.ZCE 20160316 970.0 978.0 970.0 978.0 969.0 978.0 976.0 0.0 -2.0 46.0 89.78 478.0 -2.0
63 FG1612.ZCE 20160317 978.0 976.0 987.0 987.0 973.0 973.0 980.0 -3.0 4.0 4.0 7.84 480.0 2.0
64 FG1612.ZCE 20160318 973.0 980.0 984.0 998.0 984.0 998.0 993.0 18.0 13.0 18.0 35.74 476.0 -4.0
65 FG1612.ZCE 20160321 998.0 993.0 988.0 1002.0 987.0 987.0 991.0 -6.0 -2.0 42.0 83.22 468.0 -8.0
66 FG1612.ZCE 20160322 987.0 991.0 984.0 987.0 979.0 979.0 982.0 -12.0 -9.0 10.0 19.65 460.0 -8.0
67 FG1612.ZCE 20160323 979.0 982.0 985.0 993.0 984.0 984.0 986.0 2.0 4.0 26.0 51.3 460.0 0.0
68 FG1612.ZCE 20160324 984.0 986.0 971.0 973.0 956.0 956.0 964.0 -30.0 -22.0 192.0 370.13 510.0 50.0
69 FG1612.ZCE 20160325 956.0 964.0 960.0 964.0 951.0 951.0 958.0 -13.0 -6.0 50.0 95.84 510.0 0.0
70 FG1612.ZCE 20160328 951.0 958.0 965.0 965.0 956.0 956.0 962.0 -2.0 4.0 8.0 15.38 510.0 0.0
71 FG1612.ZCE 20160329 956.0 962.0 959.0 980.0 959.0 960.0 970.0 -2.0 8.0 172.0 333.78 474.0 -36.0
72 FG1612.ZCE 20160330 960.0 970.0 965.0 972.0 964.0 972.0 967.0 2.0 -3.0 12.0 23.21 472.0 -2.0
73 FG1612.ZCE 20160331 972.0 967.0 967.0 973.0 966.0 967.0 970.0 0.0 3.0 18.0 34.93 464.0 -8.0
74 FG1612.ZCE 20160401 967.0 970.0 969.0 972.0 966.0 972.0 969.0 2.0 -1.0 40.0 77.54 460.0 -4.0
75 FG1612.ZCE 20160405 972.0 969.0 962.0 962.0 962.0 962.0 962.0 -7.0 -7.0 2.0 3.85 462.0 2.0
76 FG1612.ZCE 20160406 962.0 962.0 969.0 970.0 967.0 967.0 969.0 5.0 7.0 14.0 27.12 460.0 -2.0
77 FG1612.ZCE 20160407 967.0 969.0 988.0 993.0 980.0 990.0 984.0 21.0 15.0 90.0 177.11 466.0 6.0
78 FG1612.ZCE 20160408 990.0 984.0 984.0 985.0 981.0 981.0 984.0 -3.0 0.0 18.0 35.41 476.0 10.0
79 FG1612.ZCE 20160411 981.0 984.0 995.0 997.0 985.0 985.0 993.0 1.0 9.0 14.0 27.8 476.0 0.0
80 FG1612.ZCE 20160412 985.0 993.0 996.0 1015.0 996.0 1015.0 1001.0 22.0 8.0 26.0 52.07 494.0 18.0
81 FG1612.ZCE 20160413 1015.0 1001.0 1008.0 1025.0 1006.0 1006.0 1014.0 5.0 13.0 24.0 48.66 498.0 4.0
82 FG1612.ZCE 20160414 1006.0 1014.0 1008.0 1012.0 1001.0 1011.0 1006.0 -3.0 -8.0 18.0 36.22 504.0 6.0
83 FG1612.ZCE 20160415 1011.0 1006.0 1031.0 1031.0 1015.0 1015.0 1027.0 9.0 21.0 96.0 197.2 512.0 8.0
84 FG1612.ZCE 20160418 1015.0 1027.0 1019.0 1029.0 1016.0 1026.0 1024.0 -1.0 -3.0 20.0 40.94 512.0 0.0
85 FG1612.ZCE 20160419 1026.0 1024.0 1023.0 1049.0 1023.0 1042.0 1039.0 18.0 15.0 78.0 162.07 574.0 62.0
86 FG1612.ZCE 20160420 1042.0 1039.0 1038.0 1055.0 1038.0 1055.0 1047.0 16.0 8.0 28.0 58.62 572.0 -2.0
87 FG1612.ZCE 20160421 1055.0 1047.0 1049.0 1084.0 1047.0 1068.0 1069.0 21.0 22.0 124.0 265.11 564.0 -8.0
88 FG1612.ZCE 20160422 1068.0 1069.0 1068.0 1068.0 1040.0 1044.0 1049.0 -25.0 -20.0 46.0 96.55 550.0 -14.0
89 FG1612.ZCE 20160425 1044.0 1049.0 1055.0 1062.0 1049.0 1055.0 1055.0 6.0 6.0 104.0 219.49 638.0 88.0
90 FG1612.ZCE 20160426 1055.0 1055.0 1060.0 1063.0 1038.0 1038.0 1052.0 -17.0 -3.0 162.0 340.71 594.0 -44.0
91 FG1612.ZCE 20160427 1038.0 1052.0 1049.0 1049.0 1029.0 1030.0 1035.0 -22.0 -17.0 102.0 211.14 596.0 2.0
92 FG1612.ZCE 20160428 1030.0 1035.0 1028.0 1036.0 1023.0 1026.0 1028.0 -9.0 -7.0 94.0 193.2 594.0 -2.0
93 FG1612.ZCE 20160429 1026.0 1028.0 1030.0 1033.0 1029.0 1031.0 1031.0 3.0 3.0 18.0 37.12 600.0 6.0
94 FG1612.ZCE 20160503 1031.0 1031.0 1022.0 1022.0 995.0 1000.0 1000.0 -31.0 -31.0 64.0 128.05 624.0 24.0
95 FG1612.ZCE 20160504 1000.0 1000.0 1000.0 1007.0 995.0 1000.0 999.0 0.0 -1.0 68.0 135.84 622.0 -2.0
96 FG1612.ZCE 20160505 1000.0 999.0 997.0 997.0 997.0 997.0 997.0 -2.0 -2.0 22.0 43.87 638.0 16.0
97 FG1612.ZCE 20160506 997.0 997.0 994.0 994.0 986.0 988.0 990.0 -9.0 -7.0 168.0 332.74 586.0 -52.0
98 FG1612.ZCE 20160509 988.0 990.0 996.0 1000.0 980.0 989.0 988.0 -1.0 -2.0 104.0 205.6 602.0 16.0
99 FG1612.ZCE 20160510 989.0 988.0 978.0 994.0 978.0 989.0 990.0 1.0 2.0 72.0 142.56 662.0 60.0
100 FG1612.ZCE 20160511 989.0 990.0 996.0 1001.0 994.0 1001.0 998.0 11.0 8.0 18.0 35.93 654.0 -8.0
101 FG1612.ZCE 20160512 1001.0 998.0 998.0 1007.0 991.0 1007.0 999.0 9.0 1.0 172.0 343.79 646.0 -8.0
102 FG1612.ZCE 20160513 1007.0 999.0 1007.0 1011.0 990.0 997.0 1003.0 -2.0 4.0 52.0 104.3 628.0 -18.0
103 FG1612.ZCE 20160516 997.0 1003.0 988.0 1011.0 988.0 1011.0 1002.0 8.0 -1.0 66.0 132.2 594.0 -34.0
104 FG1612.ZCE 20160517 1011.0 1002.0 1007.0 1008.0 1000.0 1000.0 1006.0 -2.0 4.0 38.0 76.47 574.0 -20.0
105 FG1612.ZCE 20160518 1000.0 1006.0 999.0 1006.0 994.0 994.0 998.0 -12.0 -8.0 44.0 87.86 586.0 12.0
106 FG1612.ZCE 20160519 994.0 998.0 993.0 998.0 988.0 998.0 994.0 0.0 -4.0 46.0 91.45 582.0 -4.0
107 FG1612.ZCE 20160520 998.0 994.0 996.0 1008.0 994.0 1008.0 999.0 14.0 5.0 86.0 171.77 556.0 -26.0
108 FG1612.ZCE 20160523 1008.0 999.0 1002.0 1002.0 978.0 978.0 990.0 -21.0 -9.0 184.0 364.25 550.0 -6.0
109 FG1612.ZCE 20160524 978.0 990.0 978.0 988.0 978.0 979.0 986.0 -11.0 -4.0 164.0 323.36 432.0 -118.0
110 FG1612.ZCE 20160525 979.0 986.0 988.0 988.0 988.0 988.0 988.0 2.0 2.0 2.0 3.95 432.0 0.0
111 FG1612.ZCE 20160526 988.0 988.0 982.0 994.0 982.0 994.0 990.0 6.0 2.0 14.0 27.73 426.0 -6.0
112 FG1612.ZCE 20160527 994.0 990.0 995.0 1010.0 995.0 1009.0 1004.0 19.0 14.0 8.0 16.07 426.0 0.0
113 FG1612.ZCE 20160530 1009.0 1004.0 1008.0 1045.0 1005.0 1037.0 1028.0 33.0 24.0 350.0 719.64 394.0 -32.0
114 FG1612.ZCE 20160531 1037.0 1028.0 1041.0 1057.0 1035.0 1051.0 1050.0 23.0 22.0 226.0 474.66 456.0 62.0
115 FG1612.ZCE 20160601 1051.0 1050.0 1055.0 1058.0 1044.0 1054.0 1049.0 4.0 -1.0 54.0 113.32 466.0 10.0
116 FG1612.ZCE 20160602 1054.0 1049.0 1054.0 1067.0 1035.0 1035.0 1053.0 -14.0 4.0 148.0 311.8 454.0 -12.0
117 FG1612.ZCE 20160603 1035.0 1053.0 1045.0 1055.0 1042.0 1051.0 1047.0 -2.0 -6.0 66.0 138.17 482.0 28.0
118 FG1612.ZCE 20160606 1051.0 1047.0 1053.0 1053.0 1043.0 1052.0 1051.0 5.0 4.0 134.0 281.7 582.0 100.0
119 FG1612.ZCE 20160607 1052.0 1051.0 1064.0 1064.0 1052.0 1052.0 1059.0 1.0 8.0 30.0 63.53 582.0 0.0
120 FG1612.ZCE 20160608 1052.0 1059.0 1053.0 1061.0 1052.0 1056.0 1057.0 -3.0 -2.0 62.0 131.03 576.0 -6.0
121 FG1612.ZCE 20160613 1056.0 1057.0 1056.0 1062.0 1051.0 1062.0 1059.0 5.0 2.0 22.0 46.59 586.0 10.0
122 FG1612.ZCE 20160614 1062.0 1059.0 1061.0 1063.0 1043.0 1045.0 1055.0 -14.0 -4.0 68.0 143.54 548.0 -38.0
123 FG1612.ZCE 20160615 1045.0 1055.0 1044.0 1050.0 1043.0 1050.0 1045.0 -5.0 -10.0 54.0 112.9 518.0 -30.0
124 FG1612.ZCE 20160616 1050.0 1045.0 1055.0 1055.0 1035.0 1035.0 1044.0 -10.0 -1.0 112.0 233.84 454.0 -64.0
125 FG1612.ZCE 20160617 1035.0 1044.0 1002.0 1032.0 1002.0 1028.0 1023.0 -16.0 -21.0 196.0 401.04 478.0 24.0
126 FG1612.ZCE 20160620 1028.0 1023.0 1037.0 1037.0 1030.0 1030.0 1031.0 7.0 8.0 22.0 45.38 478.0 0.0
127 FG1612.ZCE 20160621 1030.0 1031.0 1021.0 1045.0 1021.0 1045.0 1031.0 14.0 0.0 30.0 61.86 494.0 16.0
128 FG1612.ZCE 20160622 1045.0 1031.0 1040.0 1048.0 1040.0 1042.0 1042.0 11.0 11.0 22.0 45.85 510.0 16.0
129 FG1612.ZCE 20160623 1042.0 1042.0 1041.0 1052.0 1041.0 1049.0 1048.0 7.0 6.0 54.0 113.24 558.0 48.0
130 FG1612.ZCE 20160624 1049.0 1048.0 1046.0 1051.0 1041.0 1041.0 1046.0 -7.0 -2.0 40.0 83.68 560.0 2.0
131 FG1612.ZCE 20160627 1041.0 1046.0 1045.0 1082.0 1042.0 1077.0 1061.0 31.0 15.0 62.0 131.56 570.0 10.0
132 FG1612.ZCE 20160628 1077.0 1061.0 1072.0 1073.0 1066.0 1073.0 1070.0 12.0 9.0 24.0 51.37 582.0 12.0
133 FG1612.ZCE 20160629 1073.0 1070.0 1072.0 1080.0 1066.0 1077.0 1072.0 7.0 2.0 110.0 235.76 568.0 -14.0
134 FG1612.ZCE 20160630 1077.0 1072.0 1078.0 1115.0 1078.0 1115.0 1105.0 43.0 33.0 134.0 296.15 678.0 110.0
135 FG1612.ZCE 20160701 1115.0 1105.0 1126.0 1148.0 1126.0 1136.0 1134.0 31.0 29.0 294.0 666.62 752.0 74.0
136 FG1612.ZCE 20160704 1136.0 1134.0 1141.0 1165.0 1141.0 1150.0 1155.0 16.0 21.0 188.0 434.14 790.0 38.0
137 FG1612.ZCE 20160705 1150.0 1155.0 1148.0 1149.0 1128.0 1149.0 1140.0 -6.0 -15.0 84.0 191.58 748.0 -42.0
138 FG1612.ZCE 20160706 1149.0 1140.0 1160.0 1165.0 1116.0 1122.0 1131.0 -18.0 -9.0 206.0 465.77 602.0 -146.0
139 FG1612.ZCE 20160707 1122.0 1131.0 1122.0 1146.0 1122.0 1131.0 1135.0 0.0 4.0 152.0 344.97 496.0 -106.0
140 FG1612.ZCE 20160708 1131.0 1135.0 1130.0 1130.0 1099.0 1105.0 1110.0 -30.0 -25.0 240.0 532.63 374.0 -122.0
141 FG1612.ZCE 20160711 1105.0 1110.0 1096.0 1122.0 1096.0 1117.0 1111.0 7.0 1.0 42.0 93.32 376.0 2.0
142 FG1612.ZCE 20160712 1117.0 1111.0 1124.0 1155.0 1124.0 1154.0 1139.0 43.0 28.0 80.0 182.3 396.0 20.0
143 FG1612.ZCE 20160713 1154.0 1139.0 1155.0 1161.0 1145.0 1148.0 1155.0 9.0 16.0 120.0 277.11 446.0 50.0
144 FG1612.ZCE 20160714 1148.0 1155.0 1135.0 1159.0 1135.0 1157.0 1149.0 2.0 -6.0 126.0 289.58 474.0 28.0
145 FG1612.ZCE 20160715 1157.0 1149.0 1154.0 1172.0 1148.0 1148.0 1160.0 -1.0 11.0 76.0 176.27 482.0 8.0
146 FG1612.ZCE 20160718 1148.0 1160.0 1145.0 1151.0 1121.0 1125.0 1141.0 -35.0 -19.0 134.0 305.72 470.0 -12.0
147 FG1612.ZCE 20160719 1125.0 1141.0 1121.0 1127.0 1106.0 1118.0 1115.0 -23.0 -26.0 124.0 276.55 410.0 -60.0
148 FG1612.ZCE 20160720 1118.0 1115.0 1124.0 1126.0 1105.0 1110.0 1118.0 -5.0 3.0 56.0 125.16 358.0 -52.0
149 FG1612.ZCE 20160721 1110.0 1118.0 1107.0 1107.0 1097.0 1106.0 1101.0 -12.0 -17.0 30.0 66.05 352.0 -6.0
150 FG1612.ZCE 20160722 1106.0 1101.0 1115.0 1115.0 1098.0 1099.0 1103.0 -2.0 2.0 44.0 97.09 328.0 -24.0
151 FG1612.ZCE 20160725 1099.0 1103.0 1097.0 1117.0 1096.0 1117.0 1101.0 14.0 -2.0 54.0 118.94 300.0 -28.0
152 FG1612.ZCE 20160726 1117.0 1101.0 1118.0 1122.0 1112.0 1122.0 1118.0 21.0 17.0 14.0 31.29 288.0 -12.0
153 FG1612.ZCE 20160727 1122.0 1118.0 1105.0 1106.0 1097.0 1104.0 1104.0 -14.0 -14.0 32.0 70.66 268.0 -20.0
154 FG1612.ZCE 20160728 1104.0 1104.0 1102.0 1106.0 1089.0 1106.0 1096.0 2.0 -8.0 44.0 96.48 262.0 -6.0
155 FG1612.ZCE 20160729 1106.0 1096.0 1100.0 1100.0 1093.0 1093.0 1096.0 -3.0 0.0 10.0 21.92 260.0 -2.0
156 FG1612.ZCE 20160801 1093.0 1096.0 1111.0 1124.0 1111.0 1124.0 1116.0 28.0 20.0 6.0 13.39 258.0 -2.0
157 FG1612.ZCE 20160802 1124.0 1116.0 1151.0 1151.0 1146.0 1146.0 1149.0 30.0 33.0 6.0 13.78 262.0 4.0
158 FG1612.ZCE 20160803 1146.0 1149.0 1149.0 0.0 0.0 0.0 262.0 0.0
159 FG1612.ZCE 20160804 1149.0 1154.0 1157.0 1138.0 1152.0 1149.0 3.0 0.0 18.0 41.35 270.0 8.0
160 FG1612.ZCE 20160805 1152.0 1149.0 1144.0 1169.0 1144.0 1157.0 1155.0 8.0 6.0 32.0 73.9 274.0 4.0
161 FG1612.ZCE 20160808 1157.0 1155.0 1160.0 1176.0 1160.0 1176.0 1172.0 21.0 17.0 20.0 46.87 294.0 20.0
162 FG1612.ZCE 20160809 1176.0 1172.0 1191.0 1206.0 1180.0 1203.0 1196.0 31.0 24.0 56.0 134.0 300.0 6.0
163 FG1612.ZCE 20160810 1203.0 1196.0 1188.0 1188.0 1170.0 1172.0 1176.0 -24.0 -20.0 44.0 103.51 318.0 18.0
164 FG1612.ZCE 20160811 1172.0 1176.0 1170.0 1174.0 1153.0 1163.0 1163.0 -13.0 -13.0 46.0 107.0 334.0 16.0
165 FG1612.ZCE 20160812 1163.0 1163.0 1178.0 1186.0 1171.0 1186.0 1179.0 23.0 16.0 88.0 207.43 380.0 46.0
166 FG1612.ZCE 20160815 1186.0 1179.0 1183.0 1187.0 1172.0 1186.0 1179.0 7.0 0.0 132.0 311.29 384.0 4.0
167 FG1612.ZCE 20160816 1186.0 1179.0 1182.0 1227.0 1178.0 1220.0 1205.0 41.0 26.0 144.0 347.13 432.0 48.0
168 FG1612.ZCE 20160817 1220.0 1205.0 1222.0 1226.0 1209.0 1214.0 1216.0 9.0 11.0 134.0 326.0 464.0 32.0
169 FG1612.ZCE 20160818 1214.0 1216.0 1209.0 1236.0 1203.0 1213.0 1221.0 -3.0 5.0 88.0 214.9 458.0 -6.0
170 FG1612.ZCE 20160819 1213.0 1221.0 1214.0 1220.0 1206.0 1220.0 1215.0 -1.0 -6.0 38.0 92.3 446.0 -12.0
171 FG1612.ZCE 20160822 1220.0 1215.0 1223.0 1236.0 1217.0 1233.0 1225.0 18.0 10.0 52.0 127.38 460.0 14.0
172 FG1612.ZCE 20160823 1233.0 1225.0 1231.0 1237.0 1225.0 1230.0 1232.0 5.0 7.0 54.0 133.02 446.0 -14.0
173 FG1612.ZCE 20160824 1230.0 1232.0 1227.0 1228.0 1203.0 1203.0 1213.0 -29.0 -19.0 90.0 218.38 382.0 -64.0
174 FG1612.ZCE 20160825 1203.0 1213.0 1205.0 1230.0 1194.0 1215.0 1203.0 2.0 -10.0 112.0 269.4 374.0 -8.0
175 FG1612.ZCE 20160826 1215.0 1203.0 1212.0 1238.0 1212.0 1237.0 1227.0 34.0 24.0 70.0 171.8 412.0 38.0
176 FG1612.ZCE 20160829 1237.0 1227.0 1225.0 1230.0 1192.0 1200.0 1201.0 -27.0 -26.0 198.0 475.55 424.0 12.0
177 FG1612.ZCE 20160830 1200.0 1201.0 1203.0 1204.0 1189.0 1194.0 1194.0 -7.0 -7.0 188.0 448.99 324.0 -100.0
178 FG1612.ZCE 20160831 1194.0 1194.0 1191.0 1191.0 1181.0 1181.0 1186.0 -13.0 -8.0 52.0 123.36 330.0 6.0
179 FG1612.ZCE 20160901 1181.0 1186.0 1185.0 1191.0 1179.0 1189.0 1185.0 3.0 -1.0 48.0 113.75 336.0 6.0
180 FG1612.ZCE 20160902 1189.0 1185.0 1192.0 1215.0 1180.0 1212.0 1209.0 27.0 24.0 72.0 174.14 372.0 36.0
181 FG1612.ZCE 20160905 1212.0 1209.0 1211.0 1226.0 1193.0 1198.0 1209.0 -11.0 0.0 100.0 241.74 370.0 -2.0
182 FG1612.ZCE 20160906 1198.0 1209.0 1203.0 1210.0 1193.0 1210.0 1200.0 1.0 -9.0 26.0 62.42 362.0 -8.0
183 FG1612.ZCE 20160907 1210.0 1200.0 1209.0 1219.0 1192.0 1192.0 1202.0 -8.0 2.0 76.0 182.76 362.0 0.0
184 FG1612.ZCE 20160908 1192.0 1202.0 1194.0 1196.0 1184.0 1184.0 1190.0 -18.0 -12.0 96.0 228.55 356.0 -6.0
185 FG1612.ZCE 20160909 1184.0 1190.0 1188.0 1195.0 1182.0 1186.0 1186.0 -4.0 -4.0 20.0 47.46 352.0 -4.0
186 FG1612.ZCE 20160912 1186.0 1186.0 1184.0 1185.0 1172.0 1173.0 1176.0 -13.0 -10.0 86.0 202.35 328.0 -24.0
187 FG1612.ZCE 20160913 1173.0 1176.0 1174.0 1182.0 1141.0 1141.0 1157.0 -35.0 -19.0 152.0 351.86 392.0 64.0
188 FG1612.ZCE 20160914 1141.0 1157.0 1152.0 1159.0 1145.0 1145.0 1153.0 -12.0 -4.0 76.0 175.19 390.0 -2.0
189 FG1612.ZCE 20160919 1145.0 1153.0 1129.0 1185.0 1129.0 1175.0 1159.0 22.0 6.0 80.0 185.46 374.0 -16.0
190 FG1612.ZCE 20160920 1175.0 1159.0 1156.0 1186.0 1149.0 1186.0 1175.0 27.0 16.0 56.0 131.61 360.0 -14.0
191 FG1612.ZCE 20160921 1186.0 1175.0 1183.0 1183.0 1183.0 1183.0 1183.0 8.0 8.0 4.0 9.46 360.0 0.0
192 FG1612.ZCE 20160922 1183.0 1183.0 1189.0 1192.0 1170.0 1170.0 1185.0 -13.0 2.0 32.0 75.86 352.0 -8.0
193 FG1612.ZCE 20160923 1170.0 1185.0 1173.0 1173.0 1168.0 1168.0 1170.0 -17.0 -15.0 6.0 14.04 352.0 0.0
194 FG1612.ZCE 20160926 1168.0 1170.0 1168.0 1174.0 1168.0 1174.0 1170.0 4.0 0.0 8.0 18.71 354.0 2.0
195 FG1612.ZCE 20160927 1174.0 1170.0 1185.0 1187.0 1161.0 1161.0 1175.0 -9.0 5.0 12.0 28.19 356.0 2.0
196 FG1612.ZCE 20160928 1161.0 1175.0 1168.0 1181.0 1155.0 1172.0 1171.0 -3.0 -4.0 14.0 32.79 356.0 0.0
197 FG1612.ZCE 20160929 1172.0 1171.0 1172.0 1193.0 1172.0 1177.0 1181.0 6.0 10.0 20.0 47.22 350.0 -6.0
198 FG1612.ZCE 20160930 1177.0 1181.0 1171.0 1175.0 1135.0 1144.0 1152.0 -37.0 -29.0 54.0 124.46 348.0 -2.0
199 FG1612.ZCE 20161010 1144.0 1152.0 1125.0 1141.0 1124.0 1138.0 1131.0 -14.0 -21.0 10.0 22.62 348.0 0.0
200 FG1612.ZCE 20161011 1138.0 1131.0 1138.0 1138.0 1131.0 1138.0 1134.0 7.0 3.0 28.0 63.52 348.0 0.0
201 FG1612.ZCE 20161012 1138.0 1134.0 1128.0 1148.0 1120.0 1148.0 1129.0 14.0 -5.0 16.0 36.12 348.0 0.0
202 FG1612.ZCE 20161013 1148.0 1129.0 1137.0 1140.0 1137.0 1140.0 1139.0 11.0 10.0 4.0 9.11 348.0 0.0
203 FG1612.ZCE 20161014 1140.0 1139.0 1138.0 1144.0 1134.0 1144.0 1140.0 5.0 1.0 16.0 36.46 348.0 0.0
204 FG1612.ZCE 20161017 1144.0 1140.0 1125.0 1162.0 1125.0 1162.0 1145.0 22.0 5.0 8.0 18.31 348.0 0.0
205 FG1612.ZCE 20161018 1162.0 1145.0 1160.0 1178.0 1157.0 1178.0 1167.0 33.0 22.0 20.0 46.66 346.0 -2.0
206 FG1612.ZCE 20161019 1178.0 1167.0 1196.0 1214.0 1194.0 1194.0 1201.0 27.0 34.0 56.0 134.5 312.0 -34.0
207 FG1612.ZCE 20161020 1194.0 1201.0 1200.0 1213.0 1200.0 1210.0 1209.0 9.0 8.0 70.0 169.29 262.0 -50.0
208 FG1612.ZCE 20161021 1210.0 1209.0 1211.0 1219.0 1210.0 1216.0 1214.0 7.0 5.0 92.0 223.4 188.0 -74.0
209 FG1612.ZCE 20161024 1216.0 1214.0 1210.0 1217.0 1210.0 1217.0 1214.0 3.0 0.0 8.0 19.42 184.0 -4.0
210 FG1612.ZCE 20161025 1217.0 1214.0 1214.0 1215.0 1210.0 1215.0 1212.0 1.0 -2.0 8.0 19.4 180.0 -4.0
211 FG1612.ZCE 20161026 1215.0 1212.0 1216.0 1216.0 1209.0 1210.0 1211.0 -2.0 -1.0 18.0 43.58 170.0 -10.0
212 FG1612.ZCE 20161027 1210.0 1211.0 1190.0 1205.0 1168.0 1196.0 1190.0 -15.0 -21.0 18.0 42.84 170.0 0.0
213 FG1612.ZCE 20161028 1196.0 1190.0 1209.0 1209.0 1200.0 1200.0 1203.0 10.0 13.0 6.0 14.44 168.0 -2.0
214 FG1612.ZCE 20161031 1200.0 1203.0 1209.0 1209.0 1199.0 1209.0 1204.0 6.0 1.0 8.0 19.27 164.0 -4.0
215 FG1612.ZCE 20161101 1209.0 1204.0 1210.0 1213.0 1176.0 1213.0 1204.0 9.0 0.0 20.0 48.14 158.0 -6.0
216 FG1612.ZCE 20161102 1213.0 1204.0 1197.0 1215.0 1192.0 1215.0 1209.0 11.0 5.0 14.0 33.86 150.0 -8.0
217 FG1612.ZCE 20161103 1215.0 1209.0 1215.0 1221.0 1197.0 1198.0 1209.0 -11.0 0.0 52.0 125.78 142.0 -8.0
218 FG1612.ZCE 20161104 1198.0 1209.0 1172.0 1219.0 1172.0 1219.0 1199.0 10.0 -10.0 20.0 47.95 136.0 -6.0
219 FG1612.ZCE 20161107 1219.0 1199.0 1218.0 1247.0 1218.0 1247.0 1238.0 48.0 39.0 82.0 203.02 76.0 -60.0
220 FG1612.ZCE 20161108 1247.0 1238.0 1255.0 1288.0 1251.0 1265.0 1270.0 27.0 32.0 48.0 121.93 70.0 -6.0
221 FG1612.ZCE 20161109 1265.0 1270.0 1270.0 0.0 0.0 0.0 70.0 0.0
222 FG1612.ZCE 20161110 1270.0 1223.0 1321.0 1223.0 1308.0 1286.0 38.0 16.0 36.0 92.61 70.0 0.0
223 FG1612.ZCE 20161111 1308.0 1286.0 1286.0 0.0 0.0 0.0 70.0 0.0
224 FG1612.ZCE 20161114 1286.0 1350.0 1350.0 1288.0 1290.0 1309.0 4.0 23.0 6.0 15.71 68.0 -2.0
225 FG1612.ZCE 20161115 1290.0 1309.0 1373.0 1373.0 1250.0 1288.0 1293.0 -21.0 -16.0 36.0 93.09 60.0 -8.0
226 FG1612.ZCE 20161116 1288.0 1293.0 1336.0 1336.0 1251.0 1281.0 1288.0 -12.0 -5.0 8.0 20.61 58.0 -2.0
227 FG1612.ZCE 20161117 1281.0 1288.0 1288.0 0.0 0.0 0.0 58.0 0.0
228 FG1612.ZCE 20161118 1288.0 1304.0 1304.0 1304.0 1304.0 1304.0 16.0 16.0 2.0 5.22 58.0 0.0
229 FG1612.ZCE 20161121 1304.0 1304.0 1290.0 1292.0 1290.0 1292.0 1291.0 -12.0 -13.0 4.0 10.33 56.0 -2.0
230 FG1612.ZCE 20161122 1292.0 1291.0 1318.0 1318.0 1318.0 1318.0 1318.0 27.0 27.0 2.0 5.27 56.0 0.0
231 FG1612.ZCE 20161123 1318.0 1318.0 1364.0 1364.0 1313.0 1313.0 1320.0 -5.0 2.0 26.0 68.66 50.0 -6.0
232 FG1612.ZCE 20161124 1313.0 1320.0 1316.0 1318.0 1315.0 1318.0 1315.0 -2.0 -5.0 18.0 47.36 50.0 0.0
233 FG1612.ZCE 20161125 1318.0 1315.0 1325.0 1325.0 1253.0 1253.0 1277.0 -62.0 -38.0 6.0 15.32 52.0 2.0
234 FG1612.ZCE 20161128 1253.0 1277.0 1223.0 1322.0 1223.0 1281.0 1282.0 4.0 5.0 22.0 56.39 44.0 -8.0
235 FG1612.ZCE 20161129 1281.0 1282.0 1235.0 1322.0 1235.0 1271.0 1270.0 -11.0 -12.0 30.0 76.2 44.0 0.0
236 FG1612.ZCE 20161130 1271.0 1270.0 1276.0 1287.0 1247.0 1287.0 1275.0 17.0 5.0 60.0 153.04 22.0 -22.0
237 FG1612.ZCE 20161201 1287.0 1275.0 1269.0 -6.0 0.0 0.0 22.0 0.0
238 FG1612.ZCE 20161202 1269.0 1283.0 1283.0 1283.0 1283.0 1283.0 14.0 14.0 22.0 56.45 0.0 -22.0
239 FG1612.ZCE 20161205 1283.0 1283.0 1290.0 7.0 0.0 0.0 0.0 0.0
240 FG1612.ZCE 20161206 1290.0 1294.0 4.0 0.0 0.0 0.0 0.0
241 FG1612.ZCE 20161207 1294.0 1320.0 26.0 0.0 0.0 0.0 0.0
242 FG1612.ZCE 20161208 1320.0 1367.0 47.0 0.0 0.0 0.0 0.0
243 FG1612.ZCE 20161209 1367.0 1379.0 12.0 0.0 0.0 0.0 0.0
244 FG1612.ZCE 20161212 1379.0 1415.0 36.0 0.0 0.0 0.0 0.0
245 FG1612.ZCE 20161213 1415.0 1433.0 18.0 0.0 0.0 0.0 0.0
246 FG1612.ZCE 20161214 1433.0 1452.0 19.0 0.0 0.0 0.0 0.0