finance-talk/data/FG/FG1701.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	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
236	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
237	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
238	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
239	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
240	FG1701.ZCE	20170109	1315.0	1293.0					1293.0		0.0	0.0	0.0	1946.0	0.0
241	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
242	FG1701.ZCE	20170111	1240.0	1240.0					1266.0		26.0	0.0	0.0	1648.0	0.0
243	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
244	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
245	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