finance-talk/data/FG/FG1701.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1701.ZCE,20160118,,908.0,886.0,886.0,850.0,875.0,865.0,-33.0,-43.0,18766.0,32457.05,12424.0,12424.0,
FG1701.ZCE,20160119,875.0,865.0,874.0,876.0,864.0,870.0,868.0,5.0,3.0,6918.0,12007.95,14514.0,2090.0,
FG1701.ZCE,20160120,870.0,868.0,870.0,871.0,865.0,868.0,868.0,0.0,0.0,2376.0,4124.75,15052.0,538.0,
FG1701.ZCE,20160121,868.0,868.0,867.0,876.0,867.0,873.0,873.0,5.0,5.0,4930.0,8604.66,15358.0,306.0,
FG1701.ZCE,20160122,873.0,873.0,876.0,886.0,873.0,880.0,881.0,7.0,8.0,4700.0,8284.16,15578.0,220.0,
FG1701.ZCE,20160125,880.0,881.0,880.0,881.0,872.0,876.0,877.0,-5.0,-4.0,3530.0,6190.58,15806.0,228.0,
FG1701.ZCE,20160126,876.0,877.0,874.0,878.0,872.0,876.0,876.0,-1.0,-1.0,950.0,1663.75,15748.0,-58.0,
FG1701.ZCE,20160127,876.0,876.0,876.0,880.0,876.0,880.0,879.0,4.0,3.0,892.0,1568.48,15140.0,-608.0,
FG1701.ZCE,20160128,880.0,879.0,878.0,880.0,873.0,873.0,877.0,-6.0,-2.0,1082.0,1897.99,15162.0,22.0,
FG1701.ZCE,20160129,873.0,877.0,872.0,876.0,867.0,869.0,871.0,-8.0,-6.0,1060.0,1846.86,15532.0,370.0,
FG1701.ZCE,20160201,869.0,871.0,871.0,876.0,867.0,870.0,870.0,-1.0,-1.0,1568.0,2727.46,15224.0,-308.0,
FG1701.ZCE,20160202,870.0,870.0,868.0,868.0,862.0,868.0,865.0,-2.0,-5.0,1156.0,2000.51,14816.0,-408.0,
FG1701.ZCE,20160203,868.0,865.0,868.0,871.0,865.0,868.0,868.0,3.0,3.0,1202.0,2085.48,14424.0,-392.0,
FG1701.ZCE,20160204,868.0,868.0,868.0,876.0,868.0,876.0,873.0,8.0,5.0,1170.0,2041.97,14118.0,-306.0,
FG1701.ZCE,20160205,876.0,873.0,875.0,878.0,873.0,876.0,876.0,3.0,3.0,520.0,910.63,13918.0,-200.0,
FG1701.ZCE,20160215,876.0,876.0,874.0,885.0,874.0,883.0,880.0,7.0,4.0,948.0,1667.58,13696.0,-222.0,
FG1701.ZCE,20160216,883.0,880.0,882.0,884.0,878.0,878.0,881.0,-2.0,1.0,910.0,1602.93,13964.0,268.0,
FG1701.ZCE,20160217,878.0,881.0,878.0,896.0,876.0,896.0,889.0,15.0,8.0,4614.0,8203.85,12950.0,-1014.0,
FG1701.ZCE,20160218,896.0,889.0,894.0,897.0,892.0,894.0,895.0,5.0,6.0,1660.0,2969.85,12936.0,-14.0,
FG1701.ZCE,20160219,894.0,895.0,893.0,900.0,889.0,890.0,893.0,-5.0,-2.0,2998.0,5356.46,13370.0,434.0,
FG1701.ZCE,20160222,890.0,893.0,892.0,906.0,889.0,900.0,898.0,7.0,5.0,3656.0,6564.24,13088.0,-282.0,
FG1701.ZCE,20160223,900.0,898.0,900.0,904.0,894.0,900.0,899.0,2.0,1.0,992.0,1783.0,13096.0,8.0,
FG1701.ZCE,20160224,900.0,899.0,901.0,908.0,897.0,908.0,902.0,9.0,3.0,1244.0,2243.54,12790.0,-306.0,
FG1701.ZCE,20160225,908.0,902.0,907.0,926.0,904.0,919.0,918.0,17.0,16.0,2222.0,4077.4,12560.0,-230.0,
FG1701.ZCE,20160226,919.0,918.0,920.0,924.0,909.0,922.0,917.0,4.0,-1.0,1390.0,2550.39,12458.0,-102.0,
FG1701.ZCE,20160229,922.0,917.0,922.0,922.0,913.0,921.0,918.0,4.0,1.0,1548.0,2841.93,12412.0,-46.0,
FG1701.ZCE,20160301,921.0,918.0,921.0,933.0,918.0,932.0,926.0,14.0,8.0,1342.0,2484.27,12456.0,44.0,
FG1701.ZCE,20160302,932.0,926.0,930.0,932.0,925.0,931.0,929.0,5.0,3.0,1132.0,2102.79,12362.0,-94.0,
FG1701.ZCE,20160303,931.0,929.0,932.0,937.0,928.0,928.0,933.0,-1.0,4.0,1144.0,2135.25,12438.0,76.0,
FG1701.ZCE,20160304,928.0,933.0,928.0,936.0,928.0,934.0,933.0,1.0,0.0,860.0,1603.91,12462.0,24.0,
FG1701.ZCE,20160307,934.0,933.0,933.0,971.0,931.0,971.0,960.0,38.0,27.0,5092.0,9773.62,11630.0,-832.0,
FG1701.ZCE,20160308,971.0,960.0,981.0,1028.0,956.0,985.0,997.0,25.0,37.0,17930.0,35761.25,11252.0,-378.0,
FG1701.ZCE,20160309,985.0,997.0,978.0,991.0,960.0,982.0,973.0,-15.0,-24.0,5256.0,10223.57,11018.0,-234.0,
FG1701.ZCE,20160310,982.0,973.0,979.0,999.0,968.0,969.0,980.0,-4.0,7.0,3704.0,7262.38,11238.0,220.0,
FG1701.ZCE,20160311,969.0,980.0,968.0,976.0,965.0,969.0,970.0,-11.0,-10.0,1246.0,2418.17,11212.0,-26.0,
FG1701.ZCE,20160314,969.0,970.0,966.0,990.0,966.0,971.0,978.0,1.0,8.0,1804.0,3530.42,11178.0,-34.0,
FG1701.ZCE,20160315,971.0,978.0,971.0,972.0,957.0,959.0,962.0,-19.0,-16.0,2480.0,4773.3,10908.0,-270.0,
FG1701.ZCE,20160316,959.0,962.0,955.0,965.0,955.0,963.0,960.0,1.0,-2.0,1604.0,3079.07,10658.0,-250.0,
FG1701.ZCE,20160317,963.0,960.0,957.0,974.0,952.0,957.0,962.0,-3.0,2.0,3296.0,6338.94,8854.0,-1804.0,
FG1701.ZCE,20160318,957.0,962.0,959.0,987.0,957.0,977.0,975.0,15.0,13.0,2748.0,5361.26,8650.0,-204.0,
FG1701.ZCE,20160321,977.0,975.0,977.0,984.0,968.0,971.0,975.0,-4.0,0.0,1678.0,3272.18,8500.0,-150.0,
FG1701.ZCE,20160322,971.0,975.0,968.0,976.0,966.0,969.0,971.0,-6.0,-4.0,1518.0,2946.96,8408.0,-92.0,
FG1701.ZCE,20160323,969.0,971.0,968.0,981.0,967.0,969.0,973.0,-2.0,2.0,2144.0,4172.66,8432.0,24.0,
FG1701.ZCE,20160324,969.0,973.0,968.0,970.0,943.0,943.0,956.0,-30.0,-17.0,3106.0,5940.59,8032.0,-400.0,
FG1701.ZCE,20160325,943.0,956.0,940.0,948.0,934.0,943.0,941.0,-13.0,-15.0,1430.0,2691.78,8098.0,66.0,
FG1701.ZCE,20160328,943.0,941.0,945.0,952.0,939.0,939.0,947.0,-2.0,6.0,1242.0,2351.15,8092.0,-6.0,
FG1701.ZCE,20160329,939.0,947.0,943.0,947.0,935.0,940.0,942.0,-7.0,-5.0,1122.0,2113.01,7916.0,-176.0,
FG1701.ZCE,20160330,940.0,942.0,940.0,949.0,937.0,948.0,944.0,6.0,2.0,1140.0,2152.08,7916.0,0.0,
FG1701.ZCE,20160331,948.0,944.0,949.0,951.0,942.0,947.0,945.0,3.0,1.0,1096.0,2071.89,7750.0,-166.0,
FG1701.ZCE,20160401,947.0,945.0,949.0,955.0,946.0,954.0,951.0,9.0,6.0,1126.0,2141.53,7852.0,102.0,
FG1701.ZCE,20160405,954.0,951.0,951.0,953.0,941.0,945.0,946.0,-6.0,-5.0,1554.0,2940.0,7768.0,-84.0,
FG1701.ZCE,20160406,945.0,946.0,945.0,964.0,944.0,960.0,953.0,14.0,7.0,1754.0,3343.4,7830.0,62.0,
FG1701.ZCE,20160407,960.0,953.0,962.0,979.0,962.0,978.0,973.0,25.0,20.0,3182.0,6193.61,8158.0,328.0,
FG1701.ZCE,20160408,978.0,973.0,976.0,977.0,967.0,973.0,973.0,0.0,0.0,1646.0,3202.11,8172.0,14.0,
FG1701.ZCE,20160411,973.0,973.0,975.0,992.0,975.0,979.0,981.0,6.0,8.0,2830.0,5549.73,8312.0,140.0,
FG1701.ZCE,20160412,979.0,981.0,980.0,1010.0,977.0,1008.0,992.0,27.0,11.0,3446.0,6839.83,8974.0,662.0,
FG1701.ZCE,20160413,1008.0,992.0,1007.0,1022.0,994.0,1001.0,1004.0,9.0,12.0,6490.0,13031.31,9632.0,658.0,
FG1701.ZCE,20160414,1001.0,1004.0,999.0,1005.0,993.0,1003.0,1000.0,-1.0,-4.0,3696.0,7389.98,10198.0,566.0,
FG1701.ZCE,20160415,1003.0,1000.0,1008.0,1032.0,1006.0,1008.0,1021.0,8.0,21.0,13144.0,26830.61,12864.0,2666.0,
FG1701.ZCE,20160418,1008.0,1021.0,1005.0,1023.0,999.0,1018.0,1013.0,-3.0,-8.0,5690.0,11525.93,12024.0,-840.0,
FG1701.ZCE,20160419,1018.0,1013.0,1020.0,1044.0,1015.0,1035.0,1026.0,22.0,13.0,9186.0,18857.67,12820.0,796.0,
FG1701.ZCE,20160420,1035.0,1026.0,1036.0,1050.0,1027.0,1046.0,1038.0,20.0,12.0,9992.0,20740.83,12652.0,-168.0,
FG1701.ZCE,20160421,1046.0,1038.0,1048.0,1079.0,1038.0,1062.0,1059.0,24.0,21.0,14376.0,30448.92,11620.0,-1032.0,
FG1701.ZCE,20160422,1062.0,1059.0,1063.0,1067.0,1031.0,1031.0,1049.0,-28.0,-10.0,10484.0,22000.28,10908.0,-712.0,
FG1701.ZCE,20160425,1031.0,1049.0,1031.0,1069.0,1031.0,1053.0,1050.0,4.0,1.0,16314.0,34269.24,15922.0,5014.0,
FG1701.ZCE,20160426,1053.0,1050.0,1054.0,1062.0,1026.0,1034.0,1048.0,-16.0,-2.0,13086.0,27424.18,15058.0,-864.0,
FG1701.ZCE,20160427,1034.0,1048.0,1035.0,1040.0,1013.0,1024.0,1027.0,-24.0,-21.0,8600.0,17659.61,15694.0,636.0,
FG1701.ZCE,20160428,1024.0,1027.0,1024.0,1027.0,1013.0,1016.0,1020.0,-11.0,-7.0,7288.0,14871.97,16326.0,632.0,
FG1701.ZCE,20160429,1016.0,1020.0,1016.0,1032.0,1014.0,1023.0,1024.0,3.0,4.0,6456.0,13223.34,17056.0,730.0,
FG1701.ZCE,20160503,1023.0,1024.0,1020.0,1026.0,978.0,990.0,993.0,-34.0,-31.0,13596.0,26988.21,19452.0,2396.0,
FG1701.ZCE,20160504,990.0,993.0,992.0,995.0,982.0,989.0,989.0,-4.0,-4.0,6852.0,13557.13,19878.0,426.0,
FG1701.ZCE,20160505,989.0,989.0,989.0,993.0,982.0,984.0,987.0,-5.0,-2.0,6460.0,12748.33,20448.0,570.0,
FG1701.ZCE,20160506,984.0,987.0,986.0,990.0,962.0,972.0,974.0,-15.0,-13.0,10072.0,19623.28,21570.0,1122.0,
FG1701.ZCE,20160509,972.0,974.0,969.0,990.0,950.0,954.0,965.0,-20.0,-9.0,19586.0,37807.64,24028.0,2458.0,
FG1701.ZCE,20160510,954.0,965.0,952.0,959.0,948.0,955.0,955.0,-10.0,-10.0,15150.0,28923.2,24336.0,308.0,
FG1701.ZCE,20160511,955.0,955.0,956.0,974.0,955.0,971.0,965.0,16.0,10.0,13968.0,26950.4,27792.0,3456.0,
FG1701.ZCE,20160512,971.0,965.0,972.0,987.0,967.0,981.0,976.0,16.0,11.0,13616.0,26565.39,28284.0,492.0,
FG1701.ZCE,20160513,981.0,976.0,980.0,998.0,966.0,977.0,979.0,1.0,3.0,23916.0,46843.12,28888.0,604.0,
FG1701.ZCE,20160516,977.0,979.0,974.0,996.0,970.0,992.0,985.0,13.0,6.0,22556.0,44418.42,29808.0,920.0,
FG1701.ZCE,20160517,992.0,985.0,996.0,1000.0,982.0,991.0,990.0,6.0,5.0,21880.0,43319.69,35882.0,6074.0,
FG1701.ZCE,20160518,991.0,990.0,989.0,997.0,974.0,974.0,987.0,-16.0,-3.0,20570.0,40609.69,35722.0,-160.0,
FG1701.ZCE,20160519,974.0,987.0,975.0,980.0,969.0,977.0,975.0,-10.0,-12.0,13974.0,27243.79,36078.0,356.0,
FG1701.ZCE,20160520,977.0,975.0,973.0,993.0,972.0,992.0,985.0,17.0,10.0,14110.0,27788.3,37014.0,936.0,
FG1701.ZCE,20160523,992.0,985.0,988.0,994.0,951.0,960.0,970.0,-25.0,-15.0,24538.0,47607.26,37996.0,982.0,
FG1701.ZCE,20160524,960.0,970.0,959.0,965.0,949.0,959.0,958.0,-11.0,-12.0,17762.0,34018.01,40048.0,2052.0,
FG1701.ZCE,20160525,959.0,958.0,961.0,965.0,953.0,962.0,960.0,4.0,2.0,13276.0,25492.18,40676.0,628.0,
FG1701.ZCE,20160526,962.0,960.0,961.0,976.0,959.0,975.0,967.0,15.0,7.0,19978.0,38641.07,44262.0,3586.0,
FG1701.ZCE,20160527,975.0,967.0,974.0,985.0,963.0,985.0,975.0,18.0,8.0,20500.0,39974.55,44208.0,-54.0,
FG1701.ZCE,20160530,985.0,975.0,983.0,1014.0,980.0,1014.0,1004.0,39.0,29.0,37388.0,75042.74,49560.0,5352.0,
FG1701.ZCE,20160531,1014.0,1004.0,1014.0,1042.0,1013.0,1036.0,1031.0,32.0,27.0,52204.0,107641.45,55806.0,6246.0,
FG1701.ZCE,20160601,1036.0,1031.0,1035.0,1042.0,1024.0,1039.0,1033.0,8.0,2.0,37486.0,77463.95,58786.0,2980.0,
FG1701.ZCE,20160602,1039.0,1033.0,1040.0,1053.0,1019.0,1023.0,1035.0,-10.0,2.0,63974.0,132423.31,67080.0,8294.0,
FG1701.ZCE,20160603,1023.0,1035.0,1024.0,1042.0,1019.0,1032.0,1029.0,-3.0,-6.0,59608.0,122693.07,65800.0,-1280.0,
FG1701.ZCE,20160606,1032.0,1029.0,1034.0,1045.0,1026.0,1045.0,1036.0,16.0,7.0,43336.0,89783.26,61696.0,-4104.0,
FG1701.ZCE,20160607,1045.0,1036.0,1045.0,1053.0,1037.0,1042.0,1047.0,6.0,11.0,21096.0,44157.34,60230.0,-1466.0,
FG1701.ZCE,20160608,1042.0,1047.0,1040.0,1049.0,1036.0,1042.0,1043.0,-5.0,-4.0,13926.0,29046.22,59572.0,-658.0,
FG1701.ZCE,20160613,1042.0,1043.0,1043.0,1057.0,1036.0,1047.0,1044.0,4.0,1.0,14660.0,30616.67,59956.0,384.0,
FG1701.ZCE,20160614,1047.0,1044.0,1045.0,1048.0,1029.0,1032.0,1038.0,-12.0,-6.0,22732.0,47174.82,60144.0,188.0,
FG1701.ZCE,20160615,1032.0,1038.0,1032.0,1037.0,1027.0,1035.0,1031.0,-3.0,-7.0,20678.0,42647.13,59738.0,-406.0,
FG1701.ZCE,20160616,1035.0,1031.0,1037.0,1040.0,1011.0,1012.0,1029.0,-19.0,-2.0,27244.0,56046.44,55348.0,-4390.0,
FG1701.ZCE,20160617,1012.0,1029.0,1013.0,1019.0,999.0,1016.0,1009.0,-13.0,-20.0,39350.0,79408.81,55772.0,424.0,
FG1701.ZCE,20160620,1016.0,1009.0,1016.0,1024.0,1010.0,1012.0,1018.0,3.0,9.0,20098.0,40925.53,52206.0,-3566.0,
FG1701.ZCE,20160621,1012.0,1018.0,1014.0,1030.0,1012.0,1029.0,1023.0,11.0,5.0,18936.0,38734.02,53634.0,1428.0,
FG1701.ZCE,20160622,1029.0,1023.0,1028.0,1035.0,1023.0,1030.0,1029.0,7.0,6.0,21598.0,44428.41,54082.0,448.0,
FG1701.ZCE,20160623,1030.0,1029.0,1030.0,1041.0,1026.0,1036.0,1034.0,7.0,5.0,24166.0,49988.16,55308.0,1226.0,
FG1701.ZCE,20160624,1036.0,1034.0,1037.0,1043.0,1025.0,1026.0,1034.0,-8.0,0.0,20776.0,42961.28,53996.0,-1312.0,
FG1701.ZCE,20160627,1026.0,1034.0,1024.0,1068.0,1023.0,1064.0,1051.0,30.0,17.0,35890.0,75448.74,61596.0,7600.0,
FG1701.ZCE,20160628,1064.0,1051.0,1060.0,1066.0,1051.0,1057.0,1058.0,6.0,7.0,18790.0,39766.45,62996.0,1400.0,
FG1701.ZCE,20160629,1057.0,1058.0,1060.0,1065.0,1051.0,1063.0,1058.0,5.0,0.0,24854.0,52597.22,65758.0,2762.0,
FG1701.ZCE,20160630,1063.0,1058.0,1061.0,1101.0,1060.0,1101.0,1092.0,43.0,34.0,56564.0,123490.47,74686.0,8928.0,
FG1701.ZCE,20160701,1101.0,1092.0,1106.0,1139.0,1106.0,1126.0,1124.0,34.0,32.0,70790.0,159126.47,80906.0,6220.0,
FG1701.ZCE,20160704,1126.0,1124.0,1123.0,1155.0,1117.0,1142.0,1140.0,18.0,16.0,55218.0,125856.19,83210.0,2304.0,
FG1701.ZCE,20160705,1142.0,1140.0,1141.0,1147.0,1113.0,1141.0,1130.0,1.0,-10.0,59502.0,134427.16,78652.0,-4558.0,
FG1701.ZCE,20160706,1141.0,1130.0,1137.0,1157.0,1101.0,1113.0,1120.0,-17.0,-10.0,78532.0,175968.35,71142.0,-7510.0,
FG1701.ZCE,20160707,1113.0,1120.0,1108.0,1135.0,1106.0,1115.0,1121.0,-5.0,1.0,47792.0,107109.71,71546.0,404.0,
FG1701.ZCE,20160708,1115.0,1121.0,1117.0,1122.0,1076.0,1082.0,1091.0,-39.0,-30.0,108006.0,235601.86,76488.0,4942.0,
FG1701.ZCE,20160711,1082.0,1091.0,1085.0,1104.0,1079.0,1095.0,1089.0,4.0,-2.0,56040.0,122110.56,77050.0,562.0,
FG1701.ZCE,20160712,1095.0,1089.0,1095.0,1133.0,1094.0,1133.0,1117.0,44.0,28.0,55744.0,124571.66,82924.0,5874.0,
FG1701.ZCE,20160713,1133.0,1117.0,1143.0,1150.0,1129.0,1135.0,1140.0,18.0,23.0,58682.0,133772.36,80170.0,-2754.0,
FG1701.ZCE,20160714,1135.0,1140.0,1135.0,1147.0,1118.0,1147.0,1134.0,7.0,-6.0,63614.0,144214.86,86046.0,5876.0,
FG1701.ZCE,20160715,1147.0,1134.0,1148.0,1159.0,1131.0,1144.0,1142.0,10.0,8.0,79014.0,180523.32,83396.0,-2650.0,
FG1701.ZCE,20160718,1144.0,1142.0,1146.0,1150.0,1105.0,1108.0,1128.0,-34.0,-14.0,67348.0,151872.1,77866.0,-5530.0,
FG1701.ZCE,20160719,1108.0,1128.0,1108.0,1117.0,1090.0,1111.0,1106.0,-17.0,-22.0,71292.0,157648.43,72186.0,-5680.0,
FG1701.ZCE,20160720,1111.0,1106.0,1110.0,1113.0,1086.0,1095.0,1101.0,-11.0,-5.0,65632.0,144478.81,68572.0,-3614.0,
FG1701.ZCE,20160721,1095.0,1101.0,1090.0,1106.0,1081.0,1099.0,1094.0,-2.0,-7.0,64212.0,140457.2,66440.0,-2132.0,
FG1701.ZCE,20160722,1099.0,1094.0,1098.0,1107.0,1081.0,1082.0,1093.0,-12.0,-1.0,38186.0,83484.66,64404.0,-2036.0,
FG1701.ZCE,20160725,1082.0,1093.0,1082.0,1105.0,1077.0,1105.0,1092.0,12.0,-1.0,55218.0,120569.16,69028.0,4624.0,
FG1701.ZCE,20160726,1105.0,1092.0,1102.0,1105.0,1088.0,1094.0,1096.0,2.0,4.0,60806.0,133290.02,71862.0,2834.0,
FG1701.ZCE,20160727,1094.0,1096.0,1092.0,1103.0,1078.0,1086.0,1092.0,-10.0,-4.0,68926.0,150519.8,71274.0,-588.0,
FG1701.ZCE,20160728,1086.0,1092.0,1086.0,1090.0,1063.0,1078.0,1079.0,-14.0,-13.0,94476.0,203847.78,76130.0,4856.0,
FG1701.ZCE,20160729,1078.0,1079.0,1078.0,1088.0,1071.0,1074.0,1079.0,-5.0,0.0,53164.0,114691.13,74512.0,-1618.0,
FG1701.ZCE,20160801,1074.0,1079.0,1076.0,1122.0,1073.0,1120.0,1096.0,41.0,17.0,87826.0,192444.7,80168.0,5656.0,
FG1701.ZCE,20160802,1120.0,1096.0,1119.0,1139.0,1109.0,1136.0,1125.0,40.0,29.0,116378.0,261838.46,83974.0,3806.0,
FG1701.ZCE,20160803,1136.0,1125.0,1138.0,1138.0,1125.0,1134.0,1131.0,9.0,6.0,57342.0,129760.14,87762.0,3788.0,
FG1701.ZCE,20160804,1134.0,1131.0,1132.0,1149.0,1123.0,1145.0,1136.0,14.0,5.0,127500.0,289574.28,99180.0,11418.0,
FG1701.ZCE,20160805,1145.0,1136.0,1143.0,1150.0,1135.0,1149.0,1142.0,13.0,6.0,87464.0,199757.22,98652.0,-528.0,
FG1701.ZCE,20160808,1149.0,1142.0,1149.0,1172.0,1137.0,1172.0,1150.0,30.0,8.0,123350.0,283761.92,113974.0,15322.0,
FG1701.ZCE,20160809,1172.0,1150.0,1172.0,1195.0,1168.0,1189.0,1184.0,39.0,34.0,323396.0,765982.96,133000.0,19026.0,
FG1701.ZCE,20160810,1189.0,1184.0,1185.0,1188.0,1158.0,1165.0,1172.0,-19.0,-12.0,287856.0,674724.92,138870.0,5870.0,
FG1701.ZCE,20160811,1165.0,1172.0,1168.0,1169.0,1142.0,1156.0,1155.0,-16.0,-17.0,308936.0,713608.76,158822.0,19952.0,
FG1701.ZCE,20160812,1156.0,1155.0,1156.0,1183.0,1154.0,1182.0,1169.0,27.0,14.0,402638.0,941685.97,184838.0,26016.0,
FG1701.ZCE,20160815,1182.0,1169.0,1181.0,1184.0,1160.0,1173.0,1173.0,4.0,4.0,462104.0,1083694.77,216374.0,31536.0,
FG1701.ZCE,20160816,1173.0,1173.0,1173.0,1220.0,1163.0,1212.0,1198.0,39.0,25.0,979340.0,2345867.42,290282.0,73908.0,
FG1701.ZCE,20160817,1212.0,1198.0,1212.0,1221.0,1200.0,1203.0,1210.0,5.0,12.0,628538.0,1520533.9,272946.0,-17336.0,
FG1701.ZCE,20160818,1203.0,1210.0,1203.0,1232.0,1195.0,1208.0,1212.0,-2.0,2.0,852128.0,2065879.79,292956.0,20010.0,
FG1701.ZCE,20160819,1208.0,1212.0,1208.0,1218.0,1193.0,1214.0,1208.0,2.0,-4.0,805174.0,1945502.58,311352.0,18396.0,
FG1701.ZCE,20160822,1214.0,1208.0,1215.0,1234.0,1205.0,1222.0,1219.0,14.0,11.0,969332.0,2362337.23,326166.0,14814.0,
FG1701.ZCE,20160823,1222.0,1219.0,1222.0,1231.0,1213.0,1222.0,1222.0,3.0,3.0,813754.0,1988988.53,329024.0,2858.0,
FG1701.ZCE,20160824,1222.0,1222.0,1223.0,1226.0,1189.0,1190.0,1205.0,-32.0,-17.0,1000140.0,2410603.97,305844.0,-23180.0,
FG1701.ZCE,20160825,1190.0,1205.0,1191.0,1206.0,1177.0,1205.0,1191.0,0.0,-14.0,1139324.0,2714562.6,329006.0,23162.0,
FG1701.ZCE,20160826,1205.0,1191.0,1205.0,1231.0,1196.0,1222.0,1215.0,31.0,24.0,1446770.0,3516385.11,398874.0,69868.0,
FG1701.ZCE,20160829,1222.0,1215.0,1223.0,1225.0,1181.0,1187.0,1199.0,-28.0,-16.0,1463934.0,3509722.39,388074.0,-10800.0,
FG1701.ZCE,20160830,1187.0,1199.0,1188.0,1194.0,1166.0,1175.0,1178.0,-24.0,-21.0,1212160.0,2856483.1,386580.0,-1494.0,
FG1701.ZCE,20160831,1175.0,1178.0,1176.0,1184.0,1157.0,1164.0,1170.0,-14.0,-8.0,1008198.0,2358551.17,349650.0,-36930.0,
FG1701.ZCE,20160901,1164.0,1170.0,1165.0,1173.0,1153.0,1165.0,1162.0,-5.0,-8.0,896562.0,2082786.19,349110.0,-540.0,
FG1701.ZCE,20160902,1165.0,1162.0,1165.0,1207.0,1162.0,1191.0,1187.0,29.0,25.0,1171802.0,2781435.48,332542.0,-16568.0,
FG1701.ZCE,20160905,1191.0,1187.0,1195.0,1215.0,1181.0,1188.0,1200.0,1.0,13.0,1572956.0,3774641.04,340118.0,7576.0,
FG1701.ZCE,20160906,1188.0,1200.0,1188.0,1207.0,1177.0,1204.0,1194.0,4.0,-6.0,1158368.0,2766605.5,321938.0,-18180.0,
FG1701.ZCE,20160907,1204.0,1194.0,1202.0,1208.0,1176.0,1181.0,1192.0,-13.0,-2.0,1285192.0,3063290.49,305918.0,-16020.0,
FG1701.ZCE,20160908,1181.0,1192.0,1182.0,1183.0,1162.0,1166.0,1171.0,-26.0,-21.0,1236570.0,2895700.49,305478.0,-440.0,
FG1701.ZCE,20160909,1166.0,1171.0,1163.0,1177.0,1154.0,1168.0,1165.0,-3.0,-6.0,1276696.0,2973599.62,305686.0,208.0,
FG1701.ZCE,20160912,1168.0,1165.0,1169.0,1176.0,1133.0,1135.0,1152.0,-30.0,-13.0,1287772.0,2968270.1,315802.0,10116.0,
FG1701.ZCE,20160913,1135.0,1152.0,1137.0,1142.0,1105.0,1105.0,1122.0,-47.0,-30.0,1001642.0,2248044.48,353462.0,37660.0,
FG1701.ZCE,20160914,1105.0,1122.0,1099.0,1110.0,1093.0,1101.0,1101.0,-21.0,-21.0,756366.0,1665876.13,323432.0,-30030.0,
FG1701.ZCE,20160919,1101.0,1101.0,1096.0,1119.0,1095.0,1114.0,1113.0,13.0,12.0,382950.0,852603.68,320240.0,-3192.0,
FG1701.ZCE,20160920,1114.0,1113.0,1114.0,1134.0,1091.0,1128.0,1116.0,15.0,3.0,1918260.0,4283071.2,358706.0,38466.0,
FG1701.ZCE,20160921,1128.0,1116.0,1132.0,1142.0,1125.0,1131.0,1134.0,15.0,18.0,1282334.0,2907666.63,363228.0,4522.0,
FG1701.ZCE,20160922,1131.0,1134.0,1132.0,1148.0,1112.0,1117.0,1130.0,-17.0,-4.0,1525516.0,3448996.34,354314.0,-8914.0,
FG1701.ZCE,20160923,1117.0,1130.0,1119.0,1125.0,1108.0,1119.0,1117.0,-11.0,-13.0,1011450.0,2260114.26,349652.0,-4662.0,
FG1701.ZCE,20160926,1119.0,1117.0,1119.0,1134.0,1104.0,1121.0,1120.0,4.0,3.0,1015706.0,2275081.96,308190.0,-41462.0,
FG1701.ZCE,20160927,1121.0,1120.0,1122.0,1129.0,1109.0,1122.0,1119.0,2.0,-1.0,888012.0,1988095.09,293236.0,-14954.0,
FG1701.ZCE,20160928,1122.0,1119.0,1120.0,1129.0,1104.0,1118.0,1117.0,-1.0,-2.0,949242.0,2119884.84,274372.0,-18864.0,
FG1701.ZCE,20160929,1118.0,1117.0,1120.0,1135.0,1114.0,1119.0,1125.0,2.0,8.0,707256.0,1591228.1,245486.0,-28886.0,
FG1701.ZCE,20160930,1119.0,1125.0,1119.0,1125.0,1063.0,1068.0,1092.0,-57.0,-33.0,897954.0,1961394.52,255178.0,9692.0,
FG1701.ZCE,20161010,1068.0,1092.0,1060.0,1080.0,1054.0,1070.0,1066.0,-22.0,-26.0,307852.0,656231.5,278392.0,23214.0,
FG1701.ZCE,20161011,1070.0,1066.0,1071.0,1081.0,1065.0,1078.0,1073.0,12.0,7.0,610850.0,1310393.95,322566.0,44174.0,
FG1701.ZCE,20161012,1078.0,1073.0,1076.0,1089.0,1053.0,1080.0,1072.0,7.0,-1.0,1109980.0,2379217.62,307674.0,-14892.0,
FG1701.ZCE,20161013,1080.0,1072.0,1080.0,1087.0,1065.0,1070.0,1073.0,-2.0,1.0,878702.0,1886193.78,316444.0,8770.0,
FG1701.ZCE,20161014,1070.0,1073.0,1070.0,1080.0,1059.0,1063.0,1071.0,-10.0,-2.0,791548.0,1695969.81,311886.0,-4558.0,
FG1701.ZCE,20161017,1063.0,1071.0,1064.0,1095.0,1059.0,1090.0,1078.0,19.0,7.0,1077504.0,2323337.77,327022.0,15136.0,
FG1701.ZCE,20161018,1090.0,1078.0,1090.0,1098.0,1082.0,1090.0,1090.0,12.0,12.0,645762.0,1407554.95,302952.0,-24070.0,
FG1701.ZCE,20161019,1090.0,1090.0,1089.0,1117.0,1083.0,1093.0,1099.0,3.0,9.0,1008012.0,2215759.79,263300.0,-39652.0,
FG1701.ZCE,20161020,1093.0,1099.0,1093.0,1114.0,1086.0,1110.0,1102.0,11.0,3.0,740080.0,1630412.16,276930.0,13630.0,
FG1701.ZCE,20161021,1110.0,1102.0,1110.0,1126.0,1107.0,1125.0,1117.0,23.0,15.0,984166.0,2197831.33,270668.0,-6262.0,
FG1701.ZCE,20161024,1125.0,1117.0,1125.0,1128.0,1113.0,1123.0,1121.0,6.0,4.0,557226.0,1249280.63,267994.0,-2674.0,
FG1701.ZCE,20161025,1123.0,1121.0,1122.0,1138.0,1117.0,1135.0,1129.0,14.0,8.0,833086.0,1880602.04,277088.0,9094.0,
FG1701.ZCE,20161026,1135.0,1129.0,1135.0,1146.0,1119.0,1131.0,1132.0,2.0,3.0,682016.0,1543441.88,251786.0,-25302.0,
FG1701.ZCE,20161027,1131.0,1132.0,1130.0,1134.0,1102.0,1106.0,1118.0,-26.0,-14.0,576750.0,1289267.92,249590.0,-2196.0,
FG1701.ZCE,20161028,1106.0,1118.0,1106.0,1128.0,1097.0,1120.0,1115.0,2.0,-3.0,370268.0,825751.75,251854.0,2264.0,
FG1701.ZCE,20161031,1120.0,1115.0,1121.0,1126.0,1105.0,1116.0,1115.0,1.0,0.0,426864.0,951526.41,259826.0,7972.0,
FG1701.ZCE,20161101,1116.0,1115.0,1113.0,1160.0,1108.0,1160.0,1141.0,45.0,26.0,622540.0,1420650.01,290872.0,31046.0,
FG1701.ZCE,20161102,1160.0,1141.0,1176.0,1202.0,1165.0,1181.0,1182.0,40.0,41.0,742630.0,1755222.38,244242.0,-46630.0,
FG1701.ZCE,20161103,1181.0,1182.0,1182.0,1214.0,1178.0,1201.0,1200.0,19.0,18.0,913148.0,2192317.0,307826.0,63584.0,
FG1701.ZCE,20161104,1201.0,1200.0,1201.0,1208.0,1183.0,1194.0,1196.0,-6.0,-4.0,761452.0,1820929.61,299256.0,-8570.0,
FG1701.ZCE,20161107,1194.0,1196.0,1199.0,1244.0,1193.0,1244.0,1228.0,48.0,32.0,922432.0,2265758.94,334584.0,35328.0,
FG1701.ZCE,20161108,1244.0,1228.0,1255.0,1313.0,1205.0,1229.0,1267.0,1.0,39.0,1338976.0,3393957.59,244192.0,-90392.0,
FG1701.ZCE,20161109,1229.0,1267.0,1229.0,1295.0,1225.0,1255.0,1265.0,-12.0,-2.0,1066790.0,2698848.7,264430.0,20238.0,
FG1701.ZCE,20161110,1255.0,1265.0,1261.0,1290.0,1234.0,1265.0,1264.0,0.0,-1.0,1034436.0,2614286.24,262272.0,-2158.0,
FG1701.ZCE,20161111,1265.0,1264.0,1271.0,1315.0,1270.0,1302.0,1291.0,38.0,27.0,1099122.0,2838472.96,275750.0,13478.0,
FG1701.ZCE,20161114,1302.0,1291.0,1308.0,1336.0,1228.0,1249.0,1274.0,-42.0,-17.0,803102.0,2046589.72,184510.0,-91240.0,
FG1701.ZCE,20161115,1249.0,1274.0,1249.0,1264.0,1210.0,1210.0,1238.0,-64.0,-36.0,355302.0,879831.75,173096.0,-11414.0,
FG1701.ZCE,20161116,1210.0,1238.0,1209.0,1245.0,1202.0,1237.0,1222.0,-1.0,-16.0,276608.0,676297.2,155630.0,-17466.0,
FG1701.ZCE,20161117,1237.0,1222.0,1236.0,1241.0,1215.0,1234.0,1230.0,12.0,8.0,298270.0,733602.12,165150.0,9520.0,
FG1701.ZCE,20161118,1234.0,1230.0,1239.0,1263.0,1210.0,1222.0,1230.0,-8.0,0.0,265764.0,653666.8,160634.0,-4516.0,
FG1701.ZCE,20161121,1222.0,1230.0,1227.0,1243.0,1203.0,1230.0,1223.0,0.0,-7.0,259114.0,633669.26,158704.0,-1930.0,
FG1701.ZCE,20161122,1230.0,1223.0,1239.0,1285.0,1233.0,1285.0,1266.0,62.0,43.0,427660.0,1082544.53,188906.0,30202.0,
FG1701.ZCE,20161123,1285.0,1266.0,1278.0,1296.0,1267.0,1281.0,1280.0,15.0,14.0,273126.0,699092.08,189304.0,398.0,
FG1701.ZCE,20161124,1281.0,1280.0,1279.0,1313.0,1255.0,1274.0,1279.0,-6.0,-1.0,368934.0,943893.51,187452.0,-1852.0,
FG1701.ZCE,20161125,1274.0,1279.0,1275.0,1284.0,1256.0,1276.0,1272.0,-3.0,-7.0,203642.0,518004.64,159098.0,-28354.0,
FG1701.ZCE,20161128,1276.0,1272.0,1277.0,1319.0,1268.0,1301.0,1296.0,29.0,24.0,247970.0,642800.68,164792.0,5694.0,
FG1701.ZCE,20161129,1301.0,1296.0,1299.0,1303.0,1266.0,1268.0,1287.0,-28.0,-9.0,174070.0,447915.8,134534.0,-30258.0,
FG1701.ZCE,20161130,1268.0,1287.0,1267.0,1273.0,1223.0,1226.0,1244.0,-61.0,-43.0,196706.0,489320.52,121470.0,-13064.0,
FG1701.ZCE,20161201,1226.0,1244.0,1234.0,1265.0,1234.0,1257.0,1248.0,13.0,4.0,127564.0,318342.2,102612.0,-18858.0,
FG1701.ZCE,20161202,1257.0,1248.0,1257.0,1262.0,1196.0,1221.0,1233.0,-27.0,-15.0,125460.0,309424.42,79478.0,-23134.0,
FG1701.ZCE,20161205,1221.0,1233.0,1217.0,1246.0,1213.0,1245.0,1230.0,12.0,-3.0,63886.0,157189.43,57560.0,-21918.0,
FG1701.ZCE,20161206,1245.0,1230.0,1245.0,1256.0,1220.0,1222.0,1234.0,-8.0,4.0,33734.0,83240.48,48018.0,-9542.0,
FG1701.ZCE,20161207,1222.0,1234.0,1226.0,1288.0,1222.0,1283.0,1263.0,49.0,29.0,53654.0,135521.43,45582.0,-2436.0,
FG1701.ZCE,20161208,1283.0,1263.0,1287.0,1293.0,1241.0,1290.0,1270.0,27.0,7.0,48504.0,123242.97,39642.0,-5940.0,
FG1701.ZCE,20161209,1290.0,1270.0,1289.0,1305.0,1275.0,1290.0,1288.0,20.0,18.0,35944.0,92556.97,34960.0,-4682.0,
FG1701.ZCE,20161212,1290.0,1288.0,1290.0,1344.0,1290.0,1321.0,1316.0,33.0,28.0,28418.0,74793.94,35190.0,230.0,
FG1701.ZCE,20161213,1321.0,1316.0,1319.0,1362.0,1309.0,1353.0,1328.0,37.0,12.0,21206.0,56340.65,32330.0,-2860.0,
FG1701.ZCE,20161214,1353.0,1328.0,1352.0,1372.0,1325.0,1353.0,1349.0,25.0,21.0,19588.0,52851.82,28824.0,-3506.0,
FG1701.ZCE,20161215,1353.0,1349.0,1356.0,1373.0,1339.0,1362.0,1353.0,13.0,4.0,12872.0,34824.43,23088.0,-5736.0,
FG1701.ZCE,20161216,1362.0,1353.0,1366.0,1382.0,1351.0,1363.0,1369.0,10.0,16.0,9546.0,26138.96,18768.0,-4320.0,
FG1701.ZCE,20161219,1363.0,1369.0,1363.0,1366.0,1301.0,1304.0,1337.0,-65.0,-32.0,10790.0,28848.41,13264.0,-5504.0,
FG1701.ZCE,20161220,1304.0,1337.0,1292.0,1313.0,1285.0,1293.0,1298.0,-44.0,-39.0,5788.0,15021.07,11124.0,-2140.0,
FG1701.ZCE,20161221,1293.0,1298.0,1296.0,1307.0,1254.0,1261.0,1275.0,-37.0,-23.0,5764.0,14698.0,9664.0,-1460.0,
FG1701.ZCE,20161222,1261.0,1275.0,1268.0,1276.0,1234.0,1235.0,1257.0,-40.0,-18.0,3746.0,9414.64,7882.0,-1782.0,
FG1701.ZCE,20161223,1235.0,1257.0,1235.0,1274.0,1235.0,1266.0,1257.0,9.0,0.0,2968.0,7464.48,7040.0,-842.0,
FG1701.ZCE,20161226,1266.0,1257.0,1269.0,1270.0,1228.0,1239.0,1242.0,-18.0,-15.0,2410.0,5986.85,6108.0,-932.0,
FG1701.ZCE,20161227,1239.0,1242.0,1234.0,1265.0,1232.0,1265.0,1250.0,23.0,8.0,2498.0,6246.95,5366.0,-742.0,
FG1701.ZCE,20161228,1265.0,1250.0,1266.0,1295.0,1266.0,1289.0,1281.0,39.0,31.0,1254.0,3211.5,5112.0,-254.0,
FG1701.ZCE,20161229,1289.0,1281.0,1272.0,1288.0,1266.0,1279.0,1277.0,-2.0,-4.0,1004.0,2563.57,4478.0,-634.0,
FG1701.ZCE,20161230,1279.0,1277.0,1275.0,1275.0,1217.0,1231.0,1242.0,-46.0,-35.0,3700.0,9189.36,2594.0,-1884.0,
FG1701.ZCE,20170103,1231.0,1242.0,1298.0,1305.0,1209.0,1209.0,1262.0,-33.0,20.0,40.0,100.96,2564.0,-30.0,
FG1701.ZCE,20170104,1209.0,1262.0,1247.0,1247.0,1245.0,1245.0,1245.0,-17.0,-17.0,604.0,1503.97,1960.0,-604.0,
FG1701.ZCE,20170105,1245.0,1245.0,1283.0,1283.0,1220.0,1220.0,1252.0,-25.0,7.0,4.0,10.01,1958.0,-2.0,
FG1701.ZCE,20170106,1220.0,1252.0,1279.0,1315.0,1279.0,1315.0,1293.0,63.0,41.0,58.0,150.0,1946.0,-12.0,
FG1701.ZCE,20170109,1315.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,1946.0,0.0,
FG1701.ZCE,20170110,,1293.0,1295.0,1295.0,1240.0,1240.0,1240.0,-53.0,-53.0,304.0,754.14,1648.0,-298.0,
FG1701.ZCE,20170111,1240.0,1240.0,,,,,1266.0,,26.0,0.0,0.0,1648.0,0.0,
FG1701.ZCE,20170112,,1266.0,1221.0,1222.0,1202.0,1202.0,1222.0,-64.0,-44.0,614.0,1500.45,1042.0,-606.0,
FG1701.ZCE,20170113,1202.0,1222.0,1284.0,1284.0,1284.0,1284.0,1284.0,62.0,62.0,2.0,5.14,1042.0,0.0,
FG1701.ZCE,20170116,1284.0,1284.0,1256.0,1256.0,1256.0,1256.0,1256.0,-28.0,-28.0,6.0,15.07,0.0,-1042.0,