finance-talk/data/FG/FG1605.csv

1	ts_code	trade_date	pre_close	pre_settle	open	high	low	close	settle	change1	change2	vol	amount	oi	oi_chg	delv_settle
2	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