finance-talk/data/FG/FG1705.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1705.ZCE,20160517,,987.0,1009.0,1009.0,976.0,984.0,989.0,-3.0,2.0,1548.0,3063.14,1340.0,1340.0,
FG1705.ZCE,20160518,984.0,989.0,983.0,990.0,965.0,965.0,977.0,-24.0,-12.0,330.0,644.96,1530.0,190.0,
FG1705.ZCE,20160519,965.0,977.0,967.0,972.0,961.0,970.0,964.0,-7.0,-13.0,158.0,304.67,1612.0,82.0,
FG1705.ZCE,20160520,970.0,964.0,968.0,982.0,964.0,980.0,973.0,16.0,9.0,54.0,105.12,1626.0,14.0,
FG1705.ZCE,20160523,980.0,973.0,980.0,981.0,940.0,947.0,959.0,-26.0,-14.0,366.0,702.08,1826.0,200.0,
FG1705.ZCE,20160524,947.0,959.0,950.0,952.0,938.0,946.0,945.0,-13.0,-14.0,258.0,487.64,1948.0,122.0,
FG1705.ZCE,20160525,946.0,945.0,948.0,951.0,940.0,947.0,945.0,2.0,0.0,200.0,378.18,2010.0,62.0,
FG1705.ZCE,20160526,947.0,945.0,949.0,957.0,945.0,957.0,950.0,12.0,5.0,108.0,205.22,2056.0,46.0,
FG1705.ZCE,20160527,957.0,950.0,961.0,970.0,950.0,970.0,960.0,20.0,10.0,122.0,234.28,2082.0,26.0,
FG1705.ZCE,20160530,970.0,960.0,968.0,999.0,965.0,998.0,990.0,38.0,30.0,900.0,1782.25,2398.0,316.0,
FG1705.ZCE,20160531,998.0,990.0,999.0,1018.0,998.0,1014.0,1009.0,24.0,19.0,1672.0,3373.29,2388.0,-10.0,
FG1705.ZCE,20160601,1014.0,1009.0,1014.0,1022.0,1007.0,1019.0,1014.0,10.0,5.0,1102.0,2235.61,2004.0,-384.0,
FG1705.ZCE,20160602,1019.0,1014.0,1017.0,1034.0,1003.0,1008.0,1017.0,-6.0,3.0,754.0,1533.18,2038.0,34.0,
FG1705.ZCE,20160603,1008.0,1017.0,1008.0,1021.0,1003.0,1013.0,1012.0,-4.0,-5.0,1136.0,2299.64,2136.0,98.0,
FG1705.ZCE,20160606,1013.0,1012.0,1016.0,1026.0,1009.0,1025.0,1016.0,13.0,4.0,928.0,1886.15,2284.0,148.0,
FG1705.ZCE,20160607,1025.0,1016.0,1030.0,1032.0,1019.0,1023.0,1028.0,7.0,12.0,520.0,1068.69,2308.0,24.0,
FG1705.ZCE,20160608,1023.0,1028.0,1023.0,1029.0,1018.0,1024.0,1024.0,-4.0,-4.0,232.0,475.19,2290.0,-18.0,
FG1705.ZCE,20160613,1024.0,1024.0,1020.0,1035.0,1019.0,1024.0,1027.0,0.0,3.0,332.0,682.1,2422.0,132.0,
FG1705.ZCE,20160614,1024.0,1027.0,1026.0,1028.0,1013.0,1014.0,1021.0,-13.0,-6.0,748.0,1527.71,2362.0,-60.0,
FG1705.ZCE,20160615,1014.0,1021.0,1015.0,1019.0,1009.0,1016.0,1014.0,-5.0,-7.0,394.0,798.85,2374.0,12.0,
FG1705.ZCE,20160616,1016.0,1014.0,1020.0,1021.0,995.0,995.0,1011.0,-19.0,-3.0,670.0,1354.96,2564.0,190.0,
FG1705.ZCE,20160617,995.0,1011.0,996.0,1002.0,984.0,1000.0,992.0,-11.0,-19.0,1206.0,2392.8,2778.0,214.0,
FG1705.ZCE,20160620,1000.0,992.0,1000.0,1007.0,995.0,996.0,1000.0,4.0,8.0,426.0,852.04,2828.0,50.0,
FG1705.ZCE,20160621,996.0,1000.0,997.0,1013.0,997.0,1013.0,1008.0,13.0,8.0,850.0,1712.82,3142.0,314.0,
FG1705.ZCE,20160622,1013.0,1008.0,1013.0,1018.0,1008.0,1014.0,1013.0,6.0,5.0,658.0,1332.87,3236.0,94.0,
FG1705.ZCE,20160623,1014.0,1013.0,1014.0,1024.0,1009.0,1020.0,1017.0,7.0,4.0,630.0,1281.65,3160.0,-76.0,
FG1705.ZCE,20160624,1020.0,1017.0,1020.0,1025.0,1009.0,1009.0,1016.0,-8.0,-1.0,360.0,731.26,3068.0,-92.0,
FG1705.ZCE,20160627,1009.0,1016.0,1005.0,1050.0,1005.0,1048.0,1038.0,32.0,22.0,654.0,1357.73,3130.0,62.0,
FG1705.ZCE,20160628,1048.0,1038.0,1044.0,1049.0,1035.0,1041.0,1042.0,3.0,4.0,624.0,1300.89,3218.0,88.0,
FG1705.ZCE,20160629,1041.0,1042.0,1045.0,1048.0,1035.0,1044.0,1040.0,2.0,-2.0,712.0,1481.16,3130.0,-88.0,
FG1705.ZCE,20160630,1044.0,1040.0,1044.0,1082.0,1043.0,1082.0,1071.0,42.0,31.0,732.0,1567.29,3138.0,8.0,
FG1705.ZCE,20160701,1082.0,1071.0,1089.0,1115.0,1089.0,1109.0,1105.0,38.0,34.0,1042.0,2302.02,3128.0,-10.0,
FG1705.ZCE,20160704,1109.0,1105.0,1107.0,1137.0,1100.0,1124.0,1125.0,19.0,20.0,1976.0,4444.13,3514.0,386.0,
FG1705.ZCE,20160705,1124.0,1125.0,1123.0,1135.0,1100.0,1133.0,1116.0,8.0,-9.0,1770.0,3950.55,4188.0,674.0,
FG1705.ZCE,20160706,1133.0,1116.0,1133.0,1148.0,1093.0,1103.0,1113.0,-13.0,-3.0,3472.0,7728.04,5578.0,1390.0,
FG1705.ZCE,20160707,1103.0,1113.0,1102.0,1128.0,1098.0,1108.0,1113.0,-5.0,0.0,1876.0,4177.73,6206.0,628.0,
FG1705.ZCE,20160708,1108.0,1113.0,1110.0,1114.0,1068.0,1073.0,1082.0,-40.0,-31.0,2168.0,4691.39,6540.0,334.0,
FG1705.ZCE,20160711,1073.0,1082.0,1076.0,1091.0,1069.0,1083.0,1078.0,1.0,-4.0,1782.0,3843.64,6758.0,218.0,
FG1705.ZCE,20160712,1083.0,1078.0,1084.0,1122.0,1084.0,1122.0,1103.0,44.0,25.0,1626.0,3588.49,6922.0,164.0,
FG1705.ZCE,20160713,1122.0,1103.0,1128.0,1136.0,1117.0,1122.0,1127.0,19.0,24.0,1928.0,4347.3,7630.0,708.0,
FG1705.ZCE,20160714,1122.0,1127.0,1124.0,1134.0,1106.0,1134.0,1122.0,7.0,-5.0,1974.0,4431.61,8124.0,494.0,
FG1705.ZCE,20160715,1134.0,1122.0,1135.0,1145.0,1120.0,1132.0,1131.0,10.0,9.0,1754.0,3965.8,7952.0,-172.0,
FG1705.ZCE,20160718,1132.0,1131.0,1135.0,1136.0,1095.0,1098.0,1116.0,-33.0,-15.0,2378.0,5306.9,9148.0,1196.0,
FG1705.ZCE,20160719,1098.0,1116.0,1102.0,1103.0,1076.0,1096.0,1089.0,-20.0,-27.0,2826.0,6157.62,8600.0,-548.0,
FG1705.ZCE,20160720,1096.0,1089.0,1094.0,1097.0,1072.0,1077.0,1084.0,-12.0,-5.0,1424.0,3088.11,8486.0,-114.0,
FG1705.ZCE,20160721,1077.0,1084.0,1075.0,1088.0,1067.0,1080.0,1079.0,-4.0,-5.0,1794.0,3871.37,8160.0,-326.0,
FG1705.ZCE,20160722,1080.0,1079.0,1082.0,1087.0,1057.0,1057.0,1067.0,-22.0,-12.0,2400.0,5121.4,7290.0,-870.0,
FG1705.ZCE,20160725,1057.0,1067.0,1059.0,1079.0,1055.0,1076.0,1069.0,9.0,2.0,1026.0,2193.02,7238.0,-52.0,
FG1705.ZCE,20160726,1076.0,1069.0,1076.0,1077.0,1061.0,1068.0,1069.0,-1.0,0.0,1946.0,4161.02,7010.0,-228.0,
FG1705.ZCE,20160727,1068.0,1069.0,1067.0,1076.0,1053.0,1061.0,1066.0,-8.0,-3.0,1370.0,2919.92,7236.0,226.0,
FG1705.ZCE,20160728,1061.0,1066.0,1060.0,1067.0,1044.0,1050.0,1056.0,-16.0,-10.0,3376.0,7132.12,7408.0,172.0,
FG1705.ZCE,20160729,1050.0,1056.0,1050.0,1061.0,1045.0,1048.0,1052.0,-8.0,-4.0,1240.0,2608.96,7378.0,-30.0,
FG1705.ZCE,20160801,1048.0,1052.0,1040.0,1092.0,1040.0,1092.0,1066.0,40.0,14.0,2238.0,4770.24,7054.0,-324.0,
FG1705.ZCE,20160802,1092.0,1066.0,1091.0,1106.0,1082.0,1106.0,1095.0,40.0,29.0,3016.0,6603.43,6362.0,-692.0,
FG1705.ZCE,20160803,1106.0,1095.0,1105.0,1106.0,1093.0,1097.0,1098.0,2.0,3.0,1726.0,3789.95,6406.0,44.0,
FG1705.ZCE,20160804,1097.0,1098.0,1099.0,1107.0,1084.0,1099.0,1096.0,1.0,-2.0,2350.0,5149.44,6202.0,-204.0,
FG1705.ZCE,20160805,1099.0,1096.0,1099.0,1111.0,1095.0,1111.0,1104.0,15.0,8.0,2290.0,5054.96,5880.0,-322.0,
FG1705.ZCE,20160808,1111.0,1104.0,1112.0,1128.0,1102.0,1128.0,1112.0,24.0,8.0,2040.0,4538.55,6200.0,320.0,
FG1705.ZCE,20160809,1128.0,1112.0,1130.0,1157.0,1126.0,1154.0,1147.0,42.0,35.0,4876.0,11188.8,6360.0,160.0,
FG1705.ZCE,20160810,1154.0,1147.0,1154.0,1154.0,1123.0,1129.0,1135.0,-18.0,-12.0,3726.0,8459.78,6532.0,172.0,
FG1705.ZCE,20160811,1129.0,1135.0,1134.0,1134.0,1109.0,1119.0,1119.0,-16.0,-16.0,2688.0,6015.22,6432.0,-100.0,
FG1705.ZCE,20160812,1119.0,1119.0,1121.0,1145.0,1120.0,1145.0,1132.0,26.0,13.0,3908.0,8844.82,6712.0,280.0,
FG1705.ZCE,20160815,1145.0,1132.0,1144.0,1154.0,1130.0,1145.0,1143.0,13.0,11.0,6206.0,14186.38,8660.0,1948.0,
FG1705.ZCE,20160816,1145.0,1143.0,1148.0,1180.0,1134.0,1169.0,1164.0,26.0,21.0,18618.0,43337.92,13286.0,4626.0,
FG1705.ZCE,20160817,1169.0,1164.0,1170.0,1178.0,1160.0,1163.0,1167.0,-1.0,3.0,10136.0,23666.68,14316.0,1030.0,
FG1705.ZCE,20160818,1163.0,1167.0,1164.0,1190.0,1157.0,1173.0,1173.0,6.0,6.0,14324.0,33607.04,16690.0,2374.0,
FG1705.ZCE,20160819,1173.0,1173.0,1173.0,1183.0,1159.0,1177.0,1173.0,4.0,0.0,12346.0,28958.3,17680.0,990.0,
FG1705.ZCE,20160822,1177.0,1173.0,1177.0,1195.0,1168.0,1185.0,1181.0,12.0,8.0,11166.0,26367.69,18596.0,916.0,
FG1705.ZCE,20160823,1185.0,1181.0,1183.0,1194.0,1178.0,1187.0,1187.0,6.0,6.0,11854.0,28132.38,18936.0,340.0,
FG1705.ZCE,20160824,1187.0,1187.0,1189.0,1190.0,1153.0,1155.0,1169.0,-32.0,-18.0,18434.0,43101.46,19866.0,930.0,
FG1705.ZCE,20160825,1155.0,1169.0,1157.0,1171.0,1146.0,1169.0,1158.0,0.0,-11.0,26042.0,60296.89,20296.0,430.0,
FG1705.ZCE,20160826,1169.0,1158.0,1168.0,1190.0,1160.0,1181.0,1177.0,23.0,19.0,24734.0,58235.45,21402.0,1106.0,
FG1705.ZCE,20160829,1181.0,1177.0,1183.0,1184.0,1145.0,1146.0,1160.0,-31.0,-17.0,29636.0,68742.82,21110.0,-292.0,
FG1705.ZCE,20160830,1146.0,1160.0,1147.0,1153.0,1129.0,1134.0,1140.0,-26.0,-20.0,22952.0,52320.14,20546.0,-564.0,
FG1705.ZCE,20160831,1134.0,1140.0,1136.0,1143.0,1118.0,1121.0,1130.0,-19.0,-10.0,20292.0,45848.83,19930.0,-616.0,
FG1705.ZCE,20160901,1121.0,1130.0,1121.0,1130.0,1113.0,1124.0,1121.0,-6.0,-9.0,16860.0,37790.85,19700.0,-230.0,
FG1705.ZCE,20160902,1124.0,1121.0,1123.0,1158.0,1121.0,1128.0,1140.0,7.0,19.0,29236.0,66667.29,21780.0,2080.0,
FG1705.ZCE,20160905,1128.0,1140.0,1132.0,1159.0,1130.0,1137.0,1145.0,-3.0,5.0,35922.0,82278.04,20524.0,-1256.0,
FG1705.ZCE,20160906,1137.0,1145.0,1137.0,1157.0,1128.0,1154.0,1145.0,9.0,0.0,22938.0,52507.27,19954.0,-570.0,
FG1705.ZCE,20160907,1154.0,1145.0,1151.0,1154.0,1129.0,1134.0,1141.0,-11.0,-4.0,29376.0,67047.4,21004.0,1050.0,
FG1705.ZCE,20160908,1134.0,1141.0,1136.0,1136.0,1116.0,1118.0,1125.0,-23.0,-16.0,27594.0,62098.17,22076.0,1072.0,
FG1705.ZCE,20160909,1118.0,1125.0,1118.0,1133.0,1113.0,1120.0,1121.0,-5.0,-4.0,32488.0,72816.2,23340.0,1264.0,
FG1705.ZCE,20160912,1120.0,1121.0,1116.0,1126.0,1078.0,1081.0,1099.0,-40.0,-22.0,48144.0,105834.6,26976.0,3636.0,
FG1705.ZCE,20160913,1081.0,1099.0,1080.0,1085.0,1055.0,1055.0,1065.0,-44.0,-34.0,28002.0,59632.9,30268.0,3292.0,
FG1705.ZCE,20160914,1055.0,1065.0,1058.0,1061.0,1043.0,1049.0,1053.0,-16.0,-12.0,25064.0,52781.3,28330.0,-1938.0,
FG1705.ZCE,20160919,1049.0,1053.0,1047.0,1064.0,1043.0,1059.0,1059.0,6.0,6.0,12902.0,27336.61,27970.0,-360.0,
FG1705.ZCE,20160920,1059.0,1059.0,1060.0,1067.0,1037.0,1059.0,1054.0,0.0,-5.0,36856.0,77715.56,32434.0,4464.0,
FG1705.ZCE,20160921,1059.0,1054.0,1061.0,1068.0,1057.0,1060.0,1063.0,6.0,9.0,23142.0,49203.25,33762.0,1328.0,
FG1705.ZCE,20160922,1060.0,1063.0,1061.0,1078.0,1051.0,1054.0,1064.0,-9.0,1.0,28468.0,60557.27,33564.0,-198.0,
FG1705.ZCE,20160923,1054.0,1064.0,1056.0,1061.0,1047.0,1055.0,1054.0,-9.0,-10.0,13774.0,29036.22,33430.0,-134.0,
FG1705.ZCE,20160926,1055.0,1054.0,1054.0,1065.0,1033.0,1051.0,1047.0,-3.0,-7.0,22408.0,46903.92,34940.0,1510.0,
FG1705.ZCE,20160927,1051.0,1047.0,1050.0,1057.0,1041.0,1054.0,1051.0,7.0,4.0,14932.0,31372.91,32924.0,-2016.0,
FG1705.ZCE,20160928,1054.0,1051.0,1053.0,1069.0,1043.0,1056.0,1056.0,5.0,5.0,18598.0,39261.94,30720.0,-2204.0,
FG1705.ZCE,20160929,1056.0,1056.0,1058.0,1072.0,1053.0,1064.0,1064.0,8.0,8.0,23278.0,49548.26,25566.0,-5154.0,
FG1705.ZCE,20160930,1064.0,1064.0,1064.0,1067.0,1011.0,1013.0,1035.0,-51.0,-29.0,21990.0,45524.38,27462.0,1896.0,
FG1705.ZCE,20161010,1013.0,1035.0,1009.0,1021.0,1001.0,1010.0,1010.0,-25.0,-25.0,10098.0,20389.09,29064.0,1602.0,
FG1705.ZCE,20161011,1010.0,1010.0,1011.0,1016.0,1005.0,1012.0,1011.0,2.0,1.0,24966.0,50460.25,38902.0,9838.0,
FG1705.ZCE,20161012,1012.0,1011.0,1011.0,1022.0,997.0,1015.0,1010.0,4.0,-1.0,33916.0,68479.74,42796.0,3894.0,
FG1705.ZCE,20161013,1015.0,1010.0,1014.0,1020.0,1003.0,1004.0,1010.0,-6.0,0.0,25964.0,52466.24,50218.0,7422.0,
FG1705.ZCE,20161014,1004.0,1010.0,1005.0,1014.0,1001.0,1003.0,1008.0,-7.0,-2.0,22746.0,45874.48,53464.0,3246.0,
FG1705.ZCE,20161017,1003.0,1008.0,1005.0,1035.0,1003.0,1030.0,1017.0,22.0,9.0,42908.0,87317.23,52930.0,-534.0,
FG1705.ZCE,20161018,1030.0,1017.0,1029.0,1039.0,1024.0,1038.0,1033.0,21.0,16.0,22586.0,46645.02,54252.0,1322.0,
FG1705.ZCE,20161019,1038.0,1033.0,1036.0,1066.0,1036.0,1043.0,1051.0,10.0,18.0,40622.0,85381.14,54922.0,670.0,
FG1705.ZCE,20161020,1043.0,1051.0,1045.0,1065.0,1042.0,1063.0,1054.0,12.0,3.0,23098.0,48691.53,51782.0,-3140.0,
FG1705.ZCE,20161021,1063.0,1054.0,1062.0,1079.0,1059.0,1077.0,1068.0,23.0,14.0,29550.0,63122.61,50080.0,-1702.0,
FG1705.ZCE,20161024,1077.0,1068.0,1078.0,1086.0,1068.0,1083.0,1076.0,15.0,8.0,20002.0,43039.36,51532.0,1452.0,
FG1705.ZCE,20161025,1083.0,1076.0,1088.0,1097.0,1078.0,1095.0,1087.0,19.0,11.0,33708.0,73266.11,50888.0,-644.0,
FG1705.ZCE,20161026,1095.0,1087.0,1095.0,1109.0,1074.0,1090.0,1090.0,3.0,3.0,37334.0,81380.41,50850.0,-38.0,
FG1705.ZCE,20161027,1090.0,1090.0,1089.0,1091.0,1063.0,1066.0,1077.0,-24.0,-13.0,26934.0,57998.19,52126.0,1276.0,
FG1705.ZCE,20161028,1066.0,1077.0,1065.0,1081.0,1056.0,1076.0,1073.0,-1.0,-4.0,19802.0,42506.74,54682.0,2556.0,
FG1705.ZCE,20161031,1076.0,1073.0,1078.0,1084.0,1064.0,1075.0,1073.0,2.0,0.0,34012.0,72982.22,60122.0,5440.0,
FG1705.ZCE,20161101,1075.0,1073.0,1074.0,1116.0,1066.0,1116.0,1106.0,43.0,33.0,92842.0,205373.35,72642.0,12520.0,
FG1705.ZCE,20161102,1116.0,1106.0,1113.0,1147.0,1113.0,1128.0,1130.0,22.0,24.0,100262.0,226498.32,64412.0,-8230.0,
FG1705.ZCE,20161103,1128.0,1130.0,1131.0,1148.0,1129.0,1145.0,1139.0,15.0,9.0,62820.0,143144.15,68212.0,3800.0,
FG1705.ZCE,20161104,1145.0,1139.0,1146.0,1150.0,1129.0,1136.0,1139.0,-3.0,0.0,34976.0,79695.62,66236.0,-1976.0,
FG1705.ZCE,20161107,1136.0,1139.0,1139.0,1185.0,1136.0,1185.0,1175.0,46.0,36.0,86418.0,203021.8,80774.0,14538.0,
FG1705.ZCE,20161108,1185.0,1175.0,1189.0,1251.0,1160.0,1181.0,1212.0,6.0,37.0,103166.0,250011.76,65448.0,-15326.0,
FG1705.ZCE,20161109,1181.0,1212.0,1183.0,1244.0,1177.0,1218.0,1218.0,6.0,6.0,68188.0,166087.29,67188.0,1740.0,
FG1705.ZCE,20161110,1218.0,1218.0,1225.0,1260.0,1209.0,1244.0,1240.0,26.0,22.0,79542.0,197218.5,65774.0,-1414.0,
FG1705.ZCE,20161111,1244.0,1240.0,1246.0,1290.0,1246.0,1290.0,1274.0,50.0,34.0,77862.0,198442.92,67264.0,1490.0,
FG1705.ZCE,20161114,1290.0,1274.0,1297.0,1340.0,1214.0,1228.0,1269.0,-46.0,-5.0,105810.0,268529.2,53348.0,-13916.0,
FG1705.ZCE,20161115,1228.0,1269.0,1232.0,1250.0,1205.0,1205.0,1225.0,-64.0,-44.0,35270.0,86380.07,52414.0,-934.0,
FG1705.ZCE,20161116,1205.0,1225.0,1196.0,1228.0,1185.0,1221.0,1208.0,-4.0,-17.0,32562.0,78643.86,50538.0,-1876.0,
FG1705.ZCE,20161117,1221.0,1208.0,1219.0,1229.0,1203.0,1225.0,1218.0,17.0,10.0,32652.0,79534.89,53754.0,3216.0,
FG1705.ZCE,20161118,1225.0,1218.0,1228.0,1248.0,1192.0,1196.0,1210.0,-22.0,-8.0,37404.0,90537.76,55210.0,1456.0,
FG1705.ZCE,20161121,1196.0,1210.0,1201.0,1210.0,1170.0,1196.0,1192.0,-14.0,-18.0,43988.0,104867.87,57582.0,2372.0,
FG1705.ZCE,20161122,1196.0,1192.0,1197.0,1252.0,1197.0,1252.0,1234.0,60.0,42.0,62404.0,154066.15,62120.0,4538.0,
FG1705.ZCE,20161123,1252.0,1234.0,1249.0,1268.0,1240.0,1258.0,1252.0,24.0,18.0,54652.0,136902.84,65934.0,3814.0,
FG1705.ZCE,20161124,1258.0,1252.0,1258.0,1302.0,1240.0,1258.0,1266.0,6.0,14.0,79450.0,201231.44,68610.0,2676.0,
FG1705.ZCE,20161125,1258.0,1266.0,1257.0,1276.0,1234.0,1268.0,1257.0,2.0,-9.0,86930.0,218465.36,73744.0,5134.0,
FG1705.ZCE,20161128,1268.0,1257.0,1270.0,1319.0,1260.0,1311.0,1293.0,54.0,36.0,116274.0,300711.61,80284.0,6540.0,
FG1705.ZCE,20161129,1311.0,1293.0,1308.0,1314.0,1255.0,1261.0,1286.0,-32.0,-7.0,114624.0,294904.07,76656.0,-3628.0,
FG1705.ZCE,20161130,1261.0,1286.0,1260.0,1265.0,1221.0,1221.0,1235.0,-65.0,-51.0,112824.0,278641.66,84384.0,7728.0,
FG1705.ZCE,20161201,1221.0,1235.0,1221.0,1245.0,1212.0,1232.0,1229.0,-3.0,-6.0,129502.0,318280.64,88130.0,3746.0,
FG1705.ZCE,20161202,1232.0,1229.0,1234.0,1240.0,1168.0,1187.0,1202.0,-42.0,-27.0,207532.0,498760.18,116896.0,28766.0,
FG1705.ZCE,20161205,1187.0,1202.0,1178.0,1228.0,1178.0,1219.0,1209.0,17.0,7.0,207512.0,501595.52,134656.0,17760.0,
FG1705.ZCE,20161206,1219.0,1209.0,1226.0,1234.0,1195.0,1204.0,1213.0,-5.0,4.0,203994.0,495061.43,147338.0,12682.0,
FG1705.ZCE,20161207,1204.0,1213.0,1204.0,1274.0,1200.0,1274.0,1237.0,61.0,24.0,260538.0,644430.09,158036.0,10698.0,
FG1705.ZCE,20161208,1274.0,1237.0,1289.0,1311.0,1250.0,1306.0,1281.0,69.0,44.0,555892.0,1424671.28,214992.0,56956.0,
FG1705.ZCE,20161209,1306.0,1281.0,1309.0,1318.0,1265.0,1292.0,1292.0,11.0,11.0,734584.0,1897893.86,209850.0,-5142.0,
FG1705.ZCE,20161212,1292.0,1292.0,1294.0,1356.0,1292.0,1331.0,1326.0,39.0,34.0,662346.0,1757037.23,247060.0,37210.0,
FG1705.ZCE,20161213,1331.0,1326.0,1335.0,1378.0,1320.0,1368.0,1343.0,42.0,17.0,494176.0,1327765.34,275110.0,28050.0,
FG1705.ZCE,20161214,1368.0,1343.0,1371.0,1390.0,1332.0,1354.0,1361.0,11.0,18.0,694822.0,1891578.67,277500.0,2390.0,
FG1705.ZCE,20161215,1354.0,1361.0,1357.0,1385.0,1340.0,1363.0,1359.0,2.0,-2.0,484392.0,1316741.03,259316.0,-18184.0,
FG1705.ZCE,20161216,1363.0,1359.0,1359.0,1389.0,1354.0,1365.0,1372.0,6.0,13.0,412158.0,1131062.5,264184.0,4868.0,
FG1705.ZCE,20161219,1365.0,1372.0,1364.0,1369.0,1304.0,1309.0,1344.0,-63.0,-28.0,465368.0,1251344.03,213292.0,-50892.0,
FG1705.ZCE,20161220,1309.0,1344.0,1306.0,1317.0,1290.0,1311.0,1305.0,-33.0,-39.0,338384.0,882893.69,216776.0,3484.0,
FG1705.ZCE,20161221,1311.0,1305.0,1317.0,1323.0,1256.0,1277.0,1288.0,-28.0,-17.0,481320.0,1239538.95,235268.0,18492.0,
FG1705.ZCE,20161222,1277.0,1288.0,1275.0,1285.0,1231.0,1233.0,1265.0,-55.0,-23.0,331060.0,837759.6,210380.0,-24888.0,
FG1705.ZCE,20161223,1233.0,1265.0,1233.0,1255.0,1225.0,1248.0,1242.0,-17.0,-23.0,279144.0,693456.5,195110.0,-15270.0,
FG1705.ZCE,20161226,1248.0,1242.0,1248.0,1256.0,1195.0,1216.0,1225.0,-26.0,-17.0,360874.0,884123.7,208540.0,13430.0,
FG1705.ZCE,20161227,1216.0,1225.0,1214.0,1250.0,1203.0,1244.0,1226.0,19.0,1.0,269676.0,661234.97,175370.0,-33170.0,
FG1705.ZCE,20161228,1244.0,1226.0,1249.0,1281.0,1238.0,1264.0,1261.0,38.0,35.0,383630.0,967146.48,201208.0,25838.0,
FG1705.ZCE,20161229,1264.0,1261.0,1266.0,1268.0,1240.0,1254.0,1254.0,-7.0,-7.0,276190.0,692691.03,180426.0,-20782.0,
FG1705.ZCE,20161230,1254.0,1254.0,1252.0,1258.0,1212.0,1222.0,1229.0,-32.0,-25.0,329532.0,810009.6,168798.0,-11628.0,
FG1705.ZCE,20170103,1222.0,1229.0,1224.0,1244.0,1198.0,1204.0,1216.0,-25.0,-13.0,191184.0,465079.8,172456.0,3658.0,
FG1705.ZCE,20170104,1204.0,1216.0,1208.0,1216.0,1177.0,1208.0,1196.0,-8.0,-20.0,339076.0,811296.22,197916.0,25460.0,
FG1705.ZCE,20170105,1208.0,1196.0,1206.0,1224.0,1203.0,1211.0,1213.0,15.0,17.0,246346.0,597707.24,186640.0,-11276.0,
FG1705.ZCE,20170106,1211.0,1213.0,1211.0,1230.0,1196.0,1206.0,1215.0,-7.0,2.0,293462.0,712844.07,195330.0,8690.0,
FG1705.ZCE,20170109,1206.0,1215.0,1207.0,1229.0,1202.0,1228.0,1216.0,13.0,1.0,222806.0,541979.52,184636.0,-10694.0,
FG1705.ZCE,20170110,1228.0,1216.0,1226.0,1277.0,1217.0,1277.0,1246.0,61.0,30.0,456292.0,1136853.57,215024.0,30388.0,
FG1705.ZCE,20170111,1277.0,1246.0,1278.0,1285.0,1260.0,1267.0,1272.0,21.0,26.0,276164.0,702457.66,181456.0,-33568.0,
FG1705.ZCE,20170112,1267.0,1272.0,1265.0,1280.0,1248.0,1259.0,1266.0,-13.0,-6.0,352040.0,891030.76,230878.0,49422.0,
FG1705.ZCE,20170113,1259.0,1266.0,1261.0,1295.0,1258.0,1275.0,1274.0,9.0,8.0,459110.0,1169811.9,223460.0,-7418.0,
FG1705.ZCE,20170116,1275.0,1274.0,1275.0,1334.0,1270.0,1314.0,1300.0,40.0,26.0,471626.0,1226282.94,262606.0,39146.0,
FG1705.ZCE,20170117,1314.0,1300.0,1311.0,1322.0,1276.0,1295.0,1300.0,-5.0,0.0,329272.0,855902.22,233400.0,-29206.0,
FG1705.ZCE,20170118,1295.0,1300.0,1298.0,1310.0,1286.0,1297.0,1298.0,-3.0,-2.0,257330.0,667823.27,242216.0,8816.0,
FG1705.ZCE,20170119,1297.0,1298.0,1294.0,1307.0,1281.0,1301.0,1295.0,3.0,-3.0,265194.0,687074.36,234822.0,-7394.0,
FG1705.ZCE,20170120,1301.0,1295.0,1302.0,1327.0,1297.0,1301.0,1311.0,6.0,16.0,502658.0,1317565.91,275946.0,41124.0,
FG1705.ZCE,20170123,1301.0,1311.0,1304.0,1307.0,1272.0,1283.0,1291.0,-28.0,-20.0,424006.0,1095087.15,230590.0,-45356.0,
FG1705.ZCE,20170124,1283.0,1291.0,1280.0,1319.0,1280.0,1308.0,1301.0,17.0,10.0,297602.0,774522.46,238594.0,8004.0,
FG1705.ZCE,20170125,1308.0,1301.0,1310.0,1323.0,1301.0,1319.0,1313.0,18.0,12.0,229642.0,602854.95,221316.0,-17278.0,
FG1705.ZCE,20170126,1319.0,1313.0,1315.0,1329.0,1309.0,1323.0,1319.0,10.0,6.0,192204.0,506920.72,202174.0,-19142.0,
FG1705.ZCE,20170203,1323.0,1319.0,1345.0,1349.0,1282.0,1288.0,1304.0,-31.0,-15.0,196334.0,512179.32,208370.0,6196.0,
FG1705.ZCE,20170206,1288.0,1304.0,1289.0,1305.0,1286.0,1288.0,1294.0,-16.0,-10.0,187732.0,486013.92,235984.0,27614.0,
FG1705.ZCE,20170207,1288.0,1294.0,1291.0,1297.0,1269.0,1292.0,1283.0,-2.0,-11.0,284700.0,730689.18,250398.0,14414.0,
FG1705.ZCE,20170208,1292.0,1283.0,1291.0,1319.0,1283.0,1316.0,1303.0,33.0,20.0,307914.0,802387.21,249750.0,-648.0,
FG1705.ZCE,20170209,1316.0,1303.0,1318.0,1321.0,1303.0,1304.0,1311.0,1.0,8.0,162104.0,425166.65,238498.0,-11252.0,
FG1705.ZCE,20170210,1304.0,1311.0,1306.0,1377.0,1300.0,1376.0,1348.0,65.0,37.0,610848.0,1646310.01,378272.0,139774.0,
FG1705.ZCE,20170213,1376.0,1348.0,1380.0,1397.0,1363.0,1385.0,1379.0,37.0,31.0,541694.0,1493720.55,341258.0,-37014.0,
FG1705.ZCE,20170214,1385.0,1379.0,1384.0,1393.0,1368.0,1386.0,1380.0,7.0,1.0,306874.0,846722.26,329984.0,-11274.0,
FG1705.ZCE,20170215,1386.0,1380.0,1390.0,1399.0,1358.0,1365.0,1372.0,-15.0,-8.0,423290.0,1161747.98,311192.0,-18792.0,
FG1705.ZCE,20170216,1365.0,1372.0,1362.0,1393.0,1348.0,1365.0,1372.0,-7.0,0.0,400092.0,1098056.01,290124.0,-21068.0,
FG1705.ZCE,20170217,1365.0,1372.0,1365.0,1424.0,1360.0,1375.0,1392.0,3.0,20.0,902256.0,2512646.22,345674.0,55550.0,
FG1705.ZCE,20170220,1375.0,1392.0,1375.0,1389.0,1354.0,1384.0,1375.0,-8.0,-17.0,438344.0,1205373.55,302878.0,-42796.0,
FG1705.ZCE,20170221,1384.0,1375.0,1386.0,1404.0,1362.0,1365.0,1382.0,-10.0,7.0,446202.0,1233608.15,313022.0,10144.0,
FG1705.ZCE,20170222,1365.0,1382.0,1368.0,1373.0,1341.0,1359.0,1359.0,-23.0,-23.0,392470.0,1066851.87,281390.0,-31632.0,
FG1705.ZCE,20170223,1359.0,1359.0,1356.0,1366.0,1331.0,1340.0,1350.0,-19.0,-9.0,317452.0,857220.29,277608.0,-3782.0,
FG1705.ZCE,20170224,1340.0,1350.0,1345.0,1350.0,1313.0,1344.0,1330.0,-6.0,-20.0,309892.0,824603.28,234388.0,-43220.0,
FG1705.ZCE,20170227,1344.0,1330.0,1344.0,1375.0,1336.0,1351.0,1354.0,21.0,24.0,377954.0,1023522.2,268396.0,34008.0,
FG1705.ZCE,20170228,1351.0,1354.0,1353.0,1354.0,1315.0,1320.0,1333.0,-34.0,-21.0,372060.0,991921.07,251132.0,-17264.0,
FG1705.ZCE,20170301,1320.0,1333.0,1321.0,1332.0,1306.0,1324.0,1323.0,-9.0,-10.0,280832.0,743133.12,239188.0,-11944.0,
FG1705.ZCE,20170302,1324.0,1323.0,1326.0,1340.0,1318.0,1326.0,1329.0,3.0,6.0,286232.0,760602.23,251592.0,12404.0,
FG1705.ZCE,20170303,1326.0,1329.0,1323.0,1325.0,1295.0,1312.0,1308.0,-17.0,-21.0,314414.0,822502.58,234624.0,-16968.0,
FG1705.ZCE,20170306,1312.0,1308.0,1312.0,1324.0,1303.0,1320.0,1313.0,12.0,5.0,268182.0,704367.94,243070.0,8446.0,
FG1705.ZCE,20170307,1320.0,1313.0,1320.0,1327.0,1314.0,1321.0,1320.0,8.0,7.0,217954.0,575289.66,228222.0,-14848.0,
FG1705.ZCE,20170308,1321.0,1320.0,1321.0,1324.0,1254.0,1254.0,1285.0,-66.0,-35.0,460004.0,1181989.35,289900.0,61678.0,
FG1705.ZCE,20170309,1254.0,1285.0,1250.0,1253.0,1214.0,1227.0,1236.0,-58.0,-49.0,392950.0,971052.89,224860.0,-65040.0,
FG1705.ZCE,20170310,1227.0,1236.0,1224.0,1244.0,1218.0,1223.0,1233.0,-13.0,-3.0,215784.0,532218.68,227382.0,2522.0,
FG1705.ZCE,20170313,1223.0,1233.0,1226.0,1249.0,1202.0,1247.0,1229.0,14.0,-4.0,314440.0,773036.65,223948.0,-3434.0,
FG1705.ZCE,20170314,1247.0,1229.0,1246.0,1258.0,1236.0,1240.0,1246.0,11.0,17.0,262554.0,654049.42,209632.0,-14316.0,
FG1705.ZCE,20170315,1240.0,1246.0,1237.0,1262.0,1219.0,1256.0,1248.0,10.0,2.0,224418.0,559959.14,201588.0,-8044.0,
FG1705.ZCE,20170316,1256.0,1248.0,1259.0,1260.0,1204.0,1249.0,1230.0,1.0,-18.0,426550.0,1049584.16,235864.0,34276.0,
FG1705.ZCE,20170317,1249.0,1230.0,1250.0,1253.0,1233.0,1241.0,1242.0,11.0,12.0,280986.0,698199.96,219632.0,-16232.0,
FG1705.ZCE,20170320,1241.0,1242.0,1244.0,1248.0,1218.0,1232.0,1234.0,-10.0,-8.0,230544.0,568813.75,215070.0,-4562.0,
FG1705.ZCE,20170321,1232.0,1234.0,1234.0,1242.0,1214.0,1236.0,1229.0,2.0,-5.0,214946.0,528536.0,203002.0,-12068.0,
FG1705.ZCE,20170322,1236.0,1229.0,1235.0,1240.0,1190.0,1197.0,1210.0,-32.0,-19.0,329008.0,795872.88,238590.0,35588.0,
FG1705.ZCE,20170323,1197.0,1210.0,1198.0,1212.0,1196.0,1202.0,1205.0,-8.0,-5.0,146984.0,354209.27,205026.0,-33564.0,
FG1705.ZCE,20170324,1202.0,1205.0,1202.0,1222.0,1192.0,1213.0,1208.0,8.0,3.0,200832.0,485108.67,206972.0,1946.0,
FG1705.ZCE,20170327,1213.0,1208.0,1213.0,1219.0,1178.0,1202.0,1198.0,-6.0,-10.0,250278.0,599757.45,216398.0,9426.0,
FG1705.ZCE,20170328,1202.0,1198.0,1200.0,1258.0,1200.0,1258.0,1239.0,60.0,41.0,485950.0,1204387.59,249474.0,33076.0,
FG1705.ZCE,20170329,1258.0,1239.0,1262.0,1283.0,1259.0,1276.0,1270.0,37.0,31.0,300466.0,763007.56,196844.0,-52630.0,
FG1705.ZCE,20170330,1276.0,1270.0,1273.0,1285.0,1260.0,1283.0,1273.0,13.0,3.0,231108.0,588547.34,198170.0,1326.0,
FG1705.ZCE,20170331,1283.0,1273.0,1285.0,1310.0,1273.0,1307.0,1290.0,34.0,17.0,285214.0,735852.41,189444.0,-8726.0,
FG1705.ZCE,20170405,1307.0,1290.0,1317.0,1327.0,1282.0,1299.0,1306.0,9.0,16.0,249000.0,650328.87,166128.0,-23316.0,
FG1705.ZCE,20170406,1299.0,1306.0,1301.0,1310.0,1287.0,1303.0,1298.0,-3.0,-8.0,154326.0,400770.7,161228.0,-4900.0,
FG1705.ZCE,20170407,1303.0,1298.0,1303.0,1314.0,1281.0,1301.0,1298.0,3.0,0.0,247186.0,641807.18,172024.0,10796.0,
FG1705.ZCE,20170410,1301.0,1298.0,1299.0,1309.0,1291.0,1294.0,1298.0,-4.0,0.0,185324.0,481209.95,133774.0,-38250.0,
FG1705.ZCE,20170411,1294.0,1298.0,1293.0,1299.0,1255.0,1256.0,1278.0,-42.0,-20.0,142710.0,364811.37,80260.0,-53514.0,
FG1705.ZCE,20170412,1256.0,1278.0,1258.0,1272.0,1243.0,1250.0,1259.0,-28.0,-19.0,70958.0,178728.12,53532.0,-26728.0,
FG1705.ZCE,20170413,1250.0,1259.0,1249.0,1279.0,1244.0,1271.0,1264.0,12.0,5.0,40874.0,103319.88,47338.0,-6194.0,
FG1705.ZCE,20170414,1271.0,1264.0,1269.0,1285.0,1266.0,1271.0,1275.0,7.0,11.0,30466.0,77680.57,37326.0,-10012.0,
FG1705.ZCE,20170417,1271.0,1275.0,1270.0,1282.0,1261.0,1274.0,1274.0,-1.0,-1.0,24502.0,62435.54,28800.0,-8526.0,
FG1705.ZCE,20170418,1274.0,1274.0,1276.0,1279.0,1266.0,1273.0,1273.0,-1.0,-1.0,10596.0,26969.78,23258.0,-5542.0,
FG1705.ZCE,20170419,1273.0,1273.0,1260.0,1298.0,1249.0,1294.0,1282.0,21.0,9.0,11406.0,29251.33,19234.0,-4024.0,
FG1705.ZCE,20170420,1294.0,1282.0,1296.0,1314.0,1283.0,1307.0,1299.0,25.0,17.0,14326.0,37208.28,17904.0,-1330.0,
FG1705.ZCE,20170421,1307.0,1299.0,1310.0,1312.0,1287.0,1293.0,1298.0,-6.0,-1.0,11254.0,29205.8,14186.0,-3718.0,
FG1705.ZCE,20170424,1293.0,1298.0,1293.0,1298.0,1277.0,1292.0,1288.0,-6.0,-10.0,6588.0,16964.7,11396.0,-2790.0,
FG1705.ZCE,20170425,1292.0,1288.0,1294.0,1295.0,1284.0,1285.0,1288.0,-3.0,0.0,3520.0,9066.13,8550.0,-2846.0,
FG1705.ZCE,20170426,1285.0,1288.0,1295.0,1295.0,1270.0,1276.0,1277.0,-12.0,-11.0,4954.0,12653.93,4276.0,-4274.0,
FG1705.ZCE,20170427,1276.0,1277.0,1271.0,1279.0,1270.0,1274.0,1273.0,-3.0,-4.0,1844.0,4695.68,2608.0,-1668.0,
FG1705.ZCE,20170428,1274.0,1273.0,1272.0,1293.0,1261.0,1270.0,1276.0,-3.0,3.0,3438.0,8774.35,462.0,-2146.0,
FG1705.ZCE,20170502,1270.0,1276.0,1262.0,1284.0,1255.0,1256.0,1264.0,-20.0,-12.0,90.0,227.57,394.0,-68.0,
FG1705.ZCE,20170503,1256.0,1264.0,1270.0,1270.0,1254.0,1262.0,1264.0,-2.0,0.0,76.0,192.14,370.0,-24.0,
FG1705.ZCE,20170504,1262.0,1264.0,1253.0,1253.0,1251.0,1253.0,1252.0,-11.0,-12.0,80.0,200.33,308.0,-62.0,
FG1705.ZCE,20170505,1253.0,1252.0,,,,,1252.0,,0.0,0.0,0.0,308.0,0.0,
FG1705.ZCE,20170508,,1252.0,,,,,1252.0,,0.0,0.0,0.0,308.0,0.0,
FG1705.ZCE,20170509,,1252.0,1290.0,1290.0,1290.0,1290.0,1290.0,38.0,38.0,2.0,5.16,306.0,-2.0,
FG1705.ZCE,20170510,1290.0,1290.0,1292.0,1295.0,1292.0,1295.0,1294.0,5.0,4.0,4.0,10.35,302.0,-4.0,
FG1705.ZCE,20170511,1295.0,1294.0,,,,,1294.0,,0.0,0.0,0.0,302.0,0.0,
FG1705.ZCE,20170512,,1294.0,1308.0,1308.0,1308.0,1308.0,1308.0,14.0,14.0,2.0,5.23,300.0,-2.0,
FG1705.ZCE,20170515,1308.0,1308.0,,,,,1317.0,,9.0,0.0,0.0,0.0,-300.0,