finance-talk/data/FG/FG1602.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	FG1602.ZCE	20150216		934.0					934.0		0.0	0.0	0.0	0.0	0.0
3	FG1602.ZCE	20150217		934.0					934.0		0.0	0.0	0.0	0.0	0.0
4	FG1602.ZCE	20150225		934.0					934.0		0.0	0.0	0.0	0.0	0.0
5	FG1602.ZCE	20150226		934.0					934.0		0.0	0.0	0.0	0.0	0.0
6	FG1602.ZCE	20150227		934.0					934.0		0.0	0.0	0.0	0.0	0.0
7	FG1602.ZCE	20150302	933.0	934.0	958.0	958.0	933.0	933.0	946.0	-1.0	12.0	4.0	7.56	0.0	0.0
8	FG1602.ZCE	20150303	935.0	946.0	955.0	955.0	935.0	935.0	945.0	-11.0	-1.0	8.0	15.12	0.0	0.0
9	FG1602.ZCE	20150304	960.0	945.0	940.0	960.0	940.0	960.0	950.0	15.0	5.0	8.0	15.2	0.0	0.0
10	FG1602.ZCE	20150305	946.0	950.0	946.0	946.0	946.0	946.0	946.0	-4.0	-4.0	2.0	3.78	2.0	2.0
11	FG1602.ZCE	20150306		946.0					946.0		0.0	0.0	0.0	2.0	0.0
12	FG1602.ZCE	20150309	947.0	946.0	922.0	950.0	922.0	947.0	940.0	1.0	-6.0	66.0	124.14	2.0	0.0
13	FG1602.ZCE	20150310	939.0	940.0	920.0	948.0	917.0	939.0	932.0	-1.0	-8.0	20.0	37.29	4.0	2.0
14	FG1602.ZCE	20150311		932.0					932.0		0.0	0.0	0.0	4.0	0.0
15	FG1602.ZCE	20150312		932.0					932.0		0.0	0.0	0.0	4.0	0.0
16	FG1602.ZCE	20150313		932.0					932.0		0.0	0.0	0.0	4.0	0.0
17	FG1602.ZCE	20150316		932.0					932.0		0.0	0.0	0.0	4.0	0.0
18	FG1602.ZCE	20150317		932.0					932.0		0.0	0.0	0.0	4.0	0.0
19	FG1602.ZCE	20150318	919.0	932.0	919.0	919.0	919.0	919.0	919.0	-13.0	-13.0	2.0	3.68	2.0	-2.0
20	FG1602.ZCE	20150319		919.0					919.0		0.0	0.0	0.0	2.0	0.0
21	FG1602.ZCE	20150320		919.0					926.0		7.0	0.0	0.0	2.0	0.0
22	FG1602.ZCE	20150323		926.0					926.0		0.0	0.0	0.0	2.0	0.0
23	FG1602.ZCE	20150324		926.0					929.0		3.0	0.0	0.0	2.0	0.0
24	FG1602.ZCE	20150325		929.0					921.0		-8.0	0.0	0.0	2.0	0.0
25	FG1602.ZCE	20150326	929.0	921.0	930.0	957.0	929.0	929.0	943.0	8.0	22.0	12.0	22.62	2.0	0.0
26	FG1602.ZCE	20150327		943.0					939.0		-4.0	0.0	0.0	2.0	0.0
27	FG1602.ZCE	20150330		939.0					954.0		15.0	0.0	0.0	2.0	0.0
28	FG1602.ZCE	20150331		954.0					948.0		-6.0	0.0	0.0	2.0	0.0
29	FG1602.ZCE	20150401		948.0					938.0		-10.0	0.0	0.0	2.0	0.0
30	FG1602.ZCE	20150402		938.0					919.0		-19.0	0.0	0.0	2.0	0.0
31	FG1602.ZCE	20150403	882.0	919.0	882.0	882.0	882.0	882.0	882.0	-37.0	-37.0	2.0	3.53	2.0	0.0
32	FG1602.ZCE	20150407	905.0	882.0	916.0	916.0	905.0	905.0	911.0	23.0	29.0	4.0	7.28	4.0	2.0
33	FG1602.ZCE	20150408		911.0					883.0		-28.0	0.0	0.0	4.0	0.0
34	FG1602.ZCE	20150409		883.0					883.0		0.0	0.0	0.0	4.0	0.0
35	FG1602.ZCE	20150410		883.0					878.0		-5.0	0.0	0.0	4.0	0.0
36	FG1602.ZCE	20150413		878.0					891.0		13.0	0.0	0.0	4.0	0.0
37	FG1602.ZCE	20150414		891.0					891.0		0.0	0.0	0.0	4.0	0.0
38	FG1602.ZCE	20150415	891.0	891.0	904.0	911.0	881.0	891.0	898.0	0.0	7.0	32.0	57.46	8.0	4.0
39	FG1602.ZCE	20150416	885.0	898.0	885.0	885.0	885.0	885.0	885.0	-13.0	-13.0	2.0	3.54	8.0	0.0
40	FG1602.ZCE	20150417		885.0					885.0		0.0	0.0	0.0	8.0	0.0
41	FG1602.ZCE	20150420		885.0					879.0		-6.0	0.0	0.0	8.0	0.0
42	FG1602.ZCE	20150421		879.0					879.0		0.0	0.0	0.0	8.0	0.0
43	FG1602.ZCE	20150422	895.0	879.0	875.0	895.0	875.0	895.0	885.0	16.0	6.0	8.0	14.16	8.0	0.0
44	FG1602.ZCE	20150423		885.0					890.0		5.0	0.0	0.0	8.0	0.0
45	FG1602.ZCE	20150424	921.0	890.0	898.0	921.0	898.0	921.0	911.0	31.0	21.0	16.0	29.14	4.0	-4.0
46	FG1602.ZCE	20150427		911.0					920.0		9.0	0.0	0.0	4.0	0.0
47	FG1602.ZCE	20150428	940.0	920.0	923.0	940.0	923.0	940.0	932.0	20.0	12.0	12.0	22.36	4.0	0.0
48	FG1602.ZCE	20150429	916.0	932.0	916.0	916.0	916.0	916.0	916.0	-16.0	-16.0	2.0	3.66	4.0	0.0
49	FG1602.ZCE	20150430	926.0	916.0	912.0	926.0	912.0	926.0	919.0	10.0	3.0	12.0	22.06	4.0	0.0
50	FG1602.ZCE	20150504	930.0	919.0	910.0	930.0	910.0	930.0	920.0	11.0	1.0	12.0	22.08	4.0	0.0
51	FG1602.ZCE	20150505	926.0	920.0	944.0	944.0	926.0	926.0	935.0	6.0	15.0	12.0	22.44	4.0	0.0
52	FG1602.ZCE	20150506	927.0	935.0	926.0	959.0	923.0	927.0	933.0	-8.0	-2.0	26.0	48.53	4.0	0.0
53	FG1602.ZCE	20150507	930.0	933.0	946.0	946.0	930.0	930.0	937.0	-3.0	4.0	18.0	33.74	4.0	0.0
54	FG1602.ZCE	20150508		937.0					937.0		0.0	0.0	0.0	4.0	0.0
55	FG1602.ZCE	20150511	923.0	937.0	928.0	943.0	923.0	923.0	938.0	-14.0	1.0	22.0	41.28	10.0	6.0
56	FG1602.ZCE	20150512		938.0					938.0		0.0	0.0	0.0	10.0	0.0
57	FG1602.ZCE	20150513	914.0	938.0	914.0	940.0	913.0	914.0	921.0	-24.0	-17.0	26.0	47.92	12.0	2.0
58	FG1602.ZCE	20150514	915.0	921.0	910.0	915.0	908.0	915.0	911.0	-6.0	-10.0	14.0	25.52	14.0	2.0
59	FG1602.ZCE	20150515		911.0					919.0		8.0	0.0	0.0	14.0	0.0
60	FG1602.ZCE	20150518	921.0	919.0	922.0	922.0	920.0	921.0	921.0	2.0	2.0	8.0	14.74	20.0	6.0
61	FG1602.ZCE	20150519	900.0	921.0	919.0	921.0	900.0	900.0	915.0	-21.0	-6.0	8.0	14.63	18.0	-2.0
62	FG1602.ZCE	20150520		915.0					913.0		-2.0	0.0	0.0	18.0	0.0
63	FG1602.ZCE	20150521		913.0					913.0		0.0	0.0	0.0	18.0	0.0
64	FG1602.ZCE	20150522		913.0					913.0		0.0	0.0	0.0	18.0	0.0
65	FG1602.ZCE	20150525		913.0					913.0		0.0	0.0	0.0	18.0	0.0
66	FG1602.ZCE	20150526		913.0					913.0		0.0	0.0	0.0	18.0	0.0
67	FG1602.ZCE	20150527		913.0					913.0		0.0	0.0	0.0	18.0	0.0
68	FG1602.ZCE	20150528	920.0	913.0	905.0	920.0	905.0	920.0	913.0	7.0	0.0	16.0	29.2	18.0	0.0
69	FG1602.ZCE	20150529	931.0	913.0	916.0	931.0	916.0	931.0	924.0	18.0	11.0	16.0	29.55	18.0	0.0
70	FG1602.ZCE	20150601		924.0					924.0		0.0	0.0	0.0	18.0	0.0
71	FG1602.ZCE	20150602	943.0	924.0	912.0	943.0	912.0	943.0	924.0	19.0	0.0	18.0	33.28	18.0	0.0
72	FG1602.ZCE	20150603		924.0					924.0		0.0	0.0	0.0	18.0	0.0
73	FG1602.ZCE	20150604	944.0	924.0	944.0	944.0	944.0	944.0	944.0	20.0	20.0	2.0	3.78	18.0	0.0
74	FG1602.ZCE	20150605		944.0					938.0		-6.0	0.0	0.0	18.0	0.0
75	FG1602.ZCE	20150608	940.0	938.0	913.0	940.0	913.0	940.0	927.0	2.0	-11.0	16.0	29.65	18.0	0.0
76	FG1602.ZCE	20150609		927.0					927.0		0.0	0.0	0.0	18.0	0.0
77	FG1602.ZCE	20150610	940.0	927.0	940.0	940.0	940.0	940.0	940.0	13.0	13.0	2.0	3.76	18.0	0.0
78	FG1602.ZCE	20150611		940.0					940.0		0.0	0.0	0.0	18.0	0.0
79	FG1602.ZCE	20150612		940.0					939.0		-1.0	0.0	0.0	18.0	0.0
80	FG1602.ZCE	20150615		939.0					939.0		0.0	0.0	0.0	18.0	0.0
81	FG1602.ZCE	20150616		939.0					937.0		-2.0	0.0	0.0	18.0	0.0
82	FG1602.ZCE	20150617		937.0					932.0		-5.0	0.0	0.0	18.0	0.0
83	FG1602.ZCE	20150618		932.0					932.0		0.0	0.0	0.0	18.0	0.0
84	FG1602.ZCE	20150619		932.0					932.0		0.0	0.0	0.0	18.0	0.0
85	FG1602.ZCE	20150623		932.0					930.0		-2.0	0.0	0.0	18.0	0.0
86	FG1602.ZCE	20150624		930.0					930.0		0.0	0.0	0.0	18.0	0.0
87	FG1602.ZCE	20150625	967.0	930.0	967.0	967.0	967.0	967.0	967.0	37.0	37.0	4.0	7.74	22.0	4.0
88	FG1602.ZCE	20150626	928.0	967.0	928.0	930.0	928.0	928.0	928.0	-39.0	-39.0	10.0	18.57	22.0	0.0
89	FG1602.ZCE	20150629	931.0	928.0	966.0	966.0	908.0	931.0	929.0	3.0	1.0	8.0	14.86	22.0	0.0
90	FG1602.ZCE	20150630		929.0					922.0		-7.0	0.0	0.0	22.0	0.0
91	FG1602.ZCE	20150701	911.0	922.0	893.0	918.0	893.0	911.0	908.0	-11.0	-14.0	12.0	21.78	22.0	0.0
92	FG1602.ZCE	20150702		908.0					912.0		4.0	0.0	0.0	22.0	0.0
93	FG1602.ZCE	20150703	927.0	912.0	927.0	927.0	927.0	927.0	927.0	15.0	15.0	2.0	3.71	22.0	0.0
94	FG1602.ZCE	20150706	893.0	927.0	916.0	916.0	893.0	893.0	904.0	-34.0	-23.0	14.0	25.3	24.0	2.0
95	FG1602.ZCE	20150707	881.0	904.0	906.0	906.0	881.0	881.0	892.0	-23.0	-12.0	10.0	17.85	28.0	4.0
96	FG1602.ZCE	20150708	884.0	892.0	864.0	884.0	856.0	884.0	867.0	-8.0	-25.0	18.0	31.2	26.0	-2.0
97	FG1602.ZCE	20150709	881.0	867.0	858.0	898.0	858.0	881.0	889.0	14.0	22.0	42.0	74.69	30.0	4.0
98	FG1602.ZCE	20150710	886.0	889.0	897.0	897.0	879.0	886.0	887.0	-3.0	-2.0	10.0	17.74	30.0	0.0
99	FG1602.ZCE	20150713		887.0					887.0		0.0	0.0	0.0	30.0	0.0
100	FG1602.ZCE	20150714	888.0	887.0	890.0	890.0	866.0	888.0	881.0	1.0	-6.0	6.0	10.58	34.0	4.0
101	FG1602.ZCE	20150715	868.0	881.0	867.0	872.0	867.0	868.0	869.0	-13.0	-12.0	8.0	13.9	30.0	-4.0
102	FG1602.ZCE	20150716		869.0					869.0		0.0	0.0	0.0	30.0	0.0
103	FG1602.ZCE	20150717		869.0					869.0		0.0	0.0	0.0	30.0	0.0
104	FG1602.ZCE	20150720		869.0					869.0		0.0	0.0	0.0	30.0	0.0
105	FG1602.ZCE	20150721	868.0	869.0	869.0	887.0	868.0	868.0	875.0	-1.0	6.0	6.0	10.5	30.0	0.0
106	FG1602.ZCE	20150722	859.0	875.0	859.0	859.0	859.0	859.0	859.0	-16.0	-16.0	2.0	3.44	30.0	0.0
107	FG1602.ZCE	20150723		859.0					859.0		0.0	0.0	0.0	30.0	0.0
108	FG1602.ZCE	20150724	847.0	859.0	864.0	864.0	847.0	847.0	856.0	-12.0	-3.0	4.0	6.84	32.0	2.0
109	FG1602.ZCE	20150727	847.0	856.0	845.0	849.0	845.0	847.0	847.0	-9.0	-9.0	8.0	13.54	28.0	-4.0
110	FG1602.ZCE	20150728		847.0					847.0		0.0	0.0	0.0	28.0	0.0
111	FG1602.ZCE	20150729	858.0	847.0	858.0	858.0	858.0	858.0	858.0	11.0	11.0	2.0	3.43	28.0	0.0
112	FG1602.ZCE	20150730		858.0					858.0		0.0	0.0	0.0	28.0	0.0
113	FG1602.ZCE	20150731	869.0	858.0	872.0	872.0	860.0	869.0	867.0	11.0	9.0	10.0	17.33	28.0	0.0
114	FG1602.ZCE	20150803	867.0	867.0	881.0	881.0	867.0	867.0	873.0	0.0	6.0	10.0	17.46	28.0	0.0
115	FG1602.ZCE	20150804	868.0	873.0	857.0	870.0	857.0	868.0	865.0	-5.0	-8.0	12.0	20.75	28.0	0.0
116	FG1602.ZCE	20150805		865.0					865.0		0.0	0.0	0.0	28.0	0.0
117	FG1602.ZCE	20150806		865.0					865.0		0.0	0.0	0.0	28.0	0.0
118	FG1602.ZCE	20150807		865.0					873.0		8.0	0.0	0.0	28.0	0.0
119	FG1602.ZCE	20150810		873.0					885.0		12.0	0.0	0.0	28.0	0.0
120	FG1602.ZCE	20150811	894.0	885.0	888.0	901.0	888.0	894.0	893.0	9.0	8.0	14.0	25.0	24.0	-4.0
121	FG1602.ZCE	20150812	888.0	893.0	895.0	896.0	888.0	888.0	893.0	-5.0	0.0	6.0	10.72	24.0	0.0
122	FG1602.ZCE	20150813	894.0	893.0	919.0	919.0	894.0	894.0	912.0	1.0	19.0	8.0	14.59	26.0	2.0
123	FG1602.ZCE	20150814		912.0					904.0		-8.0	0.0	0.0	26.0	0.0
124	FG1602.ZCE	20150817	892.0	904.0	901.0	912.0	890.0	892.0	902.0	-12.0	-2.0	16.0	28.86	26.0	0.0
125	FG1602.ZCE	20150818	886.0	902.0	886.0	886.0	886.0	886.0	886.0	-16.0	-16.0	2.0	3.54	24.0	-2.0
126	FG1602.ZCE	20150819	888.0	886.0	877.0	888.0	877.0	888.0	883.0	2.0	-3.0	4.0	7.06	22.0	-2.0
127	FG1602.ZCE	20150820	886.0	883.0	904.0	904.0	886.0	886.0	895.0	3.0	12.0	8.0	14.32	24.0	2.0
128	FG1602.ZCE	20150821		895.0					895.0		0.0	0.0	0.0	24.0	0.0
129	FG1602.ZCE	20150824		895.0					872.0		-23.0	0.0	0.0	24.0	0.0
130	FG1602.ZCE	20150825	872.0	872.0	873.0	874.0	863.0	872.0	870.0	0.0	-2.0	36.0	62.64	20.0	-4.0
131	FG1602.ZCE	20150826	870.0	870.0	895.0	895.0	859.0	870.0	869.0	0.0	-1.0	34.0	59.08	30.0	10.0
132	FG1602.ZCE	20150827	875.0	869.0	860.0	875.0	847.0	875.0	864.0	6.0	-5.0	28.0	48.37	20.0	-10.0
133	FG1602.ZCE	20150828	885.0	864.0	899.0	899.0	880.0	885.0	885.0	21.0	21.0	12.0	21.23	22.0	2.0
134	FG1602.ZCE	20150831	868.0	885.0	854.0	868.0	854.0	868.0	859.0	-17.0	-26.0	6.0	10.31	20.0	-2.0
135	FG1602.ZCE	20150901		859.0					856.0		-3.0	0.0	0.0	20.0	0.0
136	FG1602.ZCE	20150902	846.0	856.0	846.0	846.0	846.0	846.0	846.0	-10.0	-10.0	2.0	3.38	18.0	-2.0
137	FG1602.ZCE	20150907		846.0					841.0		-5.0	0.0	0.0	18.0	0.0
138	FG1602.ZCE	20150908	840.0	841.0	829.0	849.0	828.0	840.0	836.0	-1.0	-5.0	42.0	70.22	18.0	0.0
139	FG1602.ZCE	20150909		836.0					849.0		13.0	0.0	0.0	18.0	0.0
140	FG1602.ZCE	20150910		849.0					857.0		8.0	0.0	0.0	18.0	0.0
141	FG1602.ZCE	20150911	853.0	857.0	858.0	864.0	853.0	853.0	859.0	-4.0	2.0	10.0	17.18	18.0	0.0
142	FG1602.ZCE	20150914		859.0					854.0		-5.0	0.0	0.0	18.0	0.0
143	FG1602.ZCE	20150915	846.0	854.0	838.0	852.0	838.0	846.0	845.0	-8.0	-9.0	24.0	40.56	22.0	4.0
144	FG1602.ZCE	20150916	852.0	845.0	856.0	856.0	845.0	852.0	853.0	7.0	8.0	18.0	30.69	22.0	0.0
145	FG1602.ZCE	20150917	846.0	853.0	846.0	846.0	846.0	846.0	846.0	-7.0	-7.0	4.0	6.77	20.0	-2.0
146	FG1602.ZCE	20150918	845.0	846.0	851.0	859.0	845.0	845.0	852.0	-1.0	6.0	6.0	10.22	20.0	0.0
147	FG1602.ZCE	20150921		852.0					852.0		0.0	0.0	0.0	20.0	0.0
148	FG1602.ZCE	20150922		852.0					852.0		0.0	0.0	0.0	20.0	0.0
149	FG1602.ZCE	20150923	835.0	852.0	828.0	849.0	828.0	835.0	837.0	-17.0	-15.0	12.0	20.1	20.0	0.0
150	FG1602.ZCE	20150924		837.0					831.0		-6.0	0.0	0.0	20.0	0.0
151	FG1602.ZCE	20150925		831.0					831.0		0.0	0.0	0.0	20.0	0.0
152	FG1602.ZCE	20150928		831.0					831.0		0.0	0.0	0.0	20.0	0.0
153	FG1602.ZCE	20150929		831.0					826.0		-5.0	0.0	0.0	20.0	0.0
154	FG1602.ZCE	20150930		826.0					826.0		0.0	0.0	0.0	20.0	0.0
155	FG1602.ZCE	20151008		826.0					826.0		0.0	0.0	0.0	20.0	0.0
156	FG1602.ZCE	20151009		826.0					827.0		1.0	0.0	0.0	20.0	0.0
157	FG1602.ZCE	20151012		827.0					827.0		0.0	0.0	0.0	20.0	0.0
158	FG1602.ZCE	20151013		827.0					827.0		0.0	0.0	0.0	20.0	0.0
159	FG1602.ZCE	20151014		827.0					827.0		0.0	0.0	0.0	20.0	0.0
160	FG1602.ZCE	20151015	845.0	827.0	845.0	845.0	813.0	845.0	834.0	18.0	7.0	6.0	10.01	20.0	0.0
161	FG1602.ZCE	20151016		834.0					834.0		0.0	0.0	0.0	20.0	0.0
162	FG1602.ZCE	20151019		834.0					834.0		0.0	0.0	0.0	20.0	0.0
163	FG1602.ZCE	20151020	831.0	834.0	831.0	831.0	831.0	831.0	831.0	-3.0	-3.0	2.0	3.32	18.0	-2.0
164	FG1602.ZCE	20151021		831.0					842.0		11.0	0.0	0.0	18.0	0.0
165	FG1602.ZCE	20151022		842.0					850.0		8.0	0.0	0.0	18.0	0.0
166	FG1602.ZCE	20151023	843.0	850.0	866.0	866.0	843.0	843.0	855.0	-7.0	5.0	4.0	6.84	18.0	0.0
167	FG1602.ZCE	20151026		855.0					855.0		0.0	0.0	0.0	18.0	0.0
168	FG1602.ZCE	20151027		855.0					855.0		0.0	0.0	0.0	18.0	0.0
169	FG1602.ZCE	20151028	855.0	855.0	875.0	875.0	841.0	855.0	859.0	0.0	4.0	10.0	17.17	18.0	0.0
170	FG1602.ZCE	20151029		859.0					859.0		0.0	0.0	0.0	18.0	0.0
171	FG1602.ZCE	20151030		859.0					865.0		6.0	0.0	0.0	18.0	0.0
172	FG1602.ZCE	20151102	871.0	865.0	871.0	871.0	871.0	871.0	871.0	6.0	6.0	2.0	3.48	20.0	2.0
173	FG1602.ZCE	20151103		871.0					871.0		0.0	0.0	0.0	20.0	0.0
174	FG1602.ZCE	20151104		871.0					871.0		0.0	0.0	0.0	20.0	0.0
175	FG1602.ZCE	20151105	846.0	871.0	846.0	846.0	846.0	846.0	846.0	-25.0	-25.0	2.0	3.38	18.0	-2.0
176	FG1602.ZCE	20151106		846.0					846.0		0.0	0.0	0.0	18.0	0.0
177	FG1602.ZCE	20151109		846.0					847.0		1.0	0.0	0.0	18.0	0.0
178	FG1602.ZCE	20151110	864.0	847.0	863.0	866.0	840.0	864.0	853.0	17.0	6.0	34.0	58.0	20.0	2.0
179	FG1602.ZCE	20151111	869.0	853.0	841.0	869.0	841.0	869.0	860.0	16.0	7.0	6.0	10.32	20.0	0.0
180	FG1602.ZCE	20151112		860.0					869.0		9.0	0.0	0.0	20.0	0.0
181	FG1602.ZCE	20151113	873.0	869.0	884.0	884.0	846.0	873.0	871.0	4.0	2.0	32.0	55.74	22.0	2.0
182	FG1602.ZCE	20151116		871.0					871.0		0.0	0.0	0.0	22.0	0.0
183	FG1602.ZCE	20151117	879.0	871.0	866.0	879.0	866.0	879.0	871.0	8.0	0.0	6.0	10.45	22.0	0.0
184	FG1602.ZCE	20151118		871.0					871.0		0.0	0.0	0.0	22.0	0.0
185	FG1602.ZCE	20151119	872.0	871.0	872.0	872.0	872.0	872.0	872.0	1.0	1.0	2.0	3.49	22.0	0.0
186	FG1602.ZCE	20151120		872.0					872.0		0.0	0.0	0.0	22.0	0.0
187	FG1602.ZCE	20151123		872.0					872.0		0.0	0.0	0.0	22.0	0.0
188	FG1602.ZCE	20151124	874.0	872.0	874.0	874.0	874.0	874.0	874.0	2.0	2.0	4.0	6.99	18.0	-4.0
189	FG1602.ZCE	20151125	884.0	874.0	897.0	897.0	863.0	884.0	884.0	10.0	10.0	14.0	24.74	14.0	-4.0
190	FG1602.ZCE	20151126	884.0	884.0	884.0	884.0	884.0	884.0	884.0	0.0	0.0	2.0	3.54	14.0	0.0
191	FG1602.ZCE	20151127		884.0					884.0		0.0	0.0	0.0	14.0	0.0
192	FG1602.ZCE	20151130		884.0					884.0		0.0	0.0	0.0	14.0	0.0
193	FG1602.ZCE	20151201	853.0	884.0	880.0	880.0	853.0	853.0	871.0	-31.0	-13.0	6.0	10.45	14.0	0.0
194	FG1602.ZCE	20151202		871.0					871.0		0.0	0.0	0.0	14.0	0.0
195	FG1602.ZCE	20151203		871.0					871.0		0.0	0.0	0.0	14.0	0.0
196	FG1602.ZCE	20151204		871.0					871.0		0.0	0.0	0.0	14.0	0.0
197	FG1602.ZCE	20151207		871.0					871.0		0.0	0.0	0.0	14.0	0.0
198	FG1602.ZCE	20151208	864.0	871.0	864.0	864.0	864.0	864.0	864.0	-7.0	-7.0	2.0	3.46	12.0	-2.0
199	FG1602.ZCE	20151209		864.0					864.0		0.0	0.0	0.0	12.0	0.0
200	FG1602.ZCE	20151210		864.0					864.0		0.0	0.0	0.0	12.0	0.0
201	FG1602.ZCE	20151211		864.0					864.0		0.0	0.0	0.0	12.0	0.0
202	FG1602.ZCE	20151214		864.0					864.0		0.0	0.0	0.0	12.0	0.0
203	FG1602.ZCE	20151215	882.0	864.0	882.0	882.0	882.0	882.0	882.0	18.0	18.0	2.0	3.53	12.0	0.0
204	FG1602.ZCE	20151216		882.0					882.0		0.0	0.0	0.0	12.0	0.0
205	FG1602.ZCE	20151217		882.0					882.0		0.0	0.0	0.0	12.0	0.0
206	FG1602.ZCE	20151218		882.0					882.0		0.0	0.0	0.0	12.0	0.0
207	FG1602.ZCE	20151221		882.0					882.0		0.0	0.0	0.0	12.0	0.0
208	FG1602.ZCE	20151222		882.0					882.0		0.0	0.0	0.0	12.0	0.0
209	FG1602.ZCE	20151223		882.0					882.0		0.0	0.0	0.0	12.0	0.0
210	FG1602.ZCE	20151224		882.0					882.0		0.0	0.0	0.0	12.0	0.0
211	FG1602.ZCE	20151225		882.0					882.0		0.0	0.0	0.0	12.0	0.0
212	FG1602.ZCE	20151228	882.0	882.0	892.0	892.0	882.0	882.0	887.0	0.0	5.0	4.0	7.1	12.0	0.0
213	FG1602.ZCE	20151229	910.0	887.0	910.0	910.0	910.0	910.0	910.0	23.0	23.0	8.0	14.56	20.0	8.0
214	FG1602.ZCE	20151230	878.0	910.0	875.0	878.0	875.0	878.0	876.0	-32.0	-34.0	10.0	17.51	12.0	-8.0
215	FG1602.ZCE	20151231		876.0					876.0		0.0	0.0	0.0	12.0	0.0
216	FG1602.ZCE	20160104		876.0					876.0		0.0	0.0	0.0	12.0	0.0
217	FG1602.ZCE	20160105		876.0					876.0		0.0	0.0	0.0	12.0	0.0
218	FG1602.ZCE	20160106		876.0					876.0		0.0	0.0	0.0	12.0	0.0
219	FG1602.ZCE	20160107		876.0					876.0		0.0	0.0	0.0	12.0	0.0
220	FG1602.ZCE	20160108		876.0					876.0		0.0	0.0	0.0	12.0	0.0
221	FG1602.ZCE	20160111	910.0	876.0	912.0	912.0	872.0	910.0	898.0	34.0	22.0	12.0	21.55	10.0	-2.0
222	FG1602.ZCE	20160112	884.0	898.0	919.0	920.0	877.0	884.0	901.0	-14.0	3.0	74.0	133.39	32.0	22.0
223	FG1602.ZCE	20160113	868.0	901.0	880.0	880.0	868.0	868.0	874.0	-33.0	-27.0	12.0	20.98	30.0	-2.0
224	FG1602.ZCE	20160114		874.0					874.0		0.0	0.0	0.0	30.0	0.0
225	FG1602.ZCE	20160115	885.0	874.0	865.0	902.0	865.0	885.0	881.0	11.0	7.0	26.0	45.81	28.0	-2.0
226	FG1602.ZCE	20160118		881.0					881.0		0.0	0.0	0.0	28.0	0.0
227	FG1602.ZCE	20160119	866.0	881.0	861.0	866.0	861.0	866.0	863.0	-15.0	-18.0	8.0	13.81	28.0	0.0
228	FG1602.ZCE	20160120		863.0					870.0		7.0	0.0	0.0	28.0	0.0
229	FG1602.ZCE	20160121		870.0					870.0		0.0	0.0	0.0	28.0	0.0
230	FG1602.ZCE	20160122	897.0	870.0	902.0	902.0	856.0	897.0	885.0	27.0	15.0	6.0	10.62	26.0	-2.0
231	FG1602.ZCE	20160125		885.0					885.0		0.0	0.0	0.0	26.0	0.0
232	FG1602.ZCE	20160126		885.0					885.0		0.0	0.0	0.0	26.0	0.0
233	FG1602.ZCE	20160127	888.0	885.0	919.0	919.0	849.0	888.0	885.0	3.0	0.0	6.0	10.62	24.0	-2.0
234	FG1602.ZCE	20160128		885.0					885.0		0.0	0.0	0.0	24.0	0.0
235	FG1602.ZCE	20160129	849.0	885.0	849.0	849.0	849.0	849.0	849.0	-36.0	-36.0	2.0	3.4	24.0	0.0
236	FG1602.ZCE	20160201		849.0					849.0		0.0	0.0	0.0	24.0	0.0
237	FG1602.ZCE	20160202		849.0					849.0		0.0	0.0	0.0	24.0	0.0
238	FG1602.ZCE	20160203		849.0					849.0		0.0	0.0	0.0	24.0	0.0
239	FG1602.ZCE	20160204		849.0					849.0		0.0	0.0	0.0	24.0	0.0
240	FG1602.ZCE	20160205		849.0					849.0		0.0	0.0	0.0	24.0	0.0
241	FG1602.ZCE	20160215		849.0					849.0		0.0	0.0	0.0	24.0	0.0
242	FG1602.ZCE	20160216		849.0					849.0		0.0	0.0	0.0	24.0	0.0
243	FG1602.ZCE	20160217		849.0					849.0		0.0	0.0	0.0	24.0	0.0
244	FG1602.ZCE	20160218		849.0					883.0		34.0	0.0	0.0	24.0	0.0
245	FG1602.ZCE	20160219	880.0	883.0	880.0	880.0	880.0	880.0	880.0	-3.0	-3.0	2.0	3.52	0.0	-24.0