finance-talk/data/FG/FG1609.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1609.ZCE,20150917,,878.0,850.0,856.0,844.0,849.0,850.0,-29.0,-28.0,166.0,282.27,62.0,62.0,
FG1609.ZCE,20150918,849.0,850.0,848.0,851.0,847.0,848.0,849.0,-2.0,-1.0,114.0,193.66,136.0,74.0,
FG1609.ZCE,20150921,848.0,849.0,845.0,845.0,839.0,845.0,841.0,-4.0,-8.0,110.0,185.12,218.0,82.0,
FG1609.ZCE,20150922,845.0,841.0,843.0,844.0,839.0,839.0,841.0,-2.0,0.0,58.0,97.54,270.0,52.0,
FG1609.ZCE,20150923,839.0,841.0,839.0,839.0,834.0,835.0,836.0,-6.0,-5.0,106.0,177.15,324.0,54.0,
FG1609.ZCE,20150924,835.0,836.0,837.0,838.0,818.0,819.0,825.0,-17.0,-11.0,434.0,715.95,696.0,372.0,
FG1609.ZCE,20150925,819.0,825.0,819.0,833.0,819.0,825.0,827.0,0.0,2.0,762.0,1260.62,968.0,272.0,
FG1609.ZCE,20150928,825.0,827.0,819.0,833.0,819.0,826.0,829.0,-1.0,2.0,692.0,1146.91,1294.0,326.0,
FG1609.ZCE,20150929,826.0,829.0,822.0,832.0,817.0,820.0,821.0,-9.0,-8.0,490.0,804.76,1308.0,14.0,
FG1609.ZCE,20150930,820.0,821.0,822.0,822.0,816.0,820.0,819.0,-1.0,-2.0,448.0,733.88,1600.0,292.0,
FG1609.ZCE,20151008,820.0,819.0,823.0,835.0,821.0,832.0,826.0,13.0,7.0,344.0,568.61,1656.0,56.0,
FG1609.ZCE,20151009,832.0,826.0,830.0,846.0,830.0,843.0,839.0,17.0,13.0,1030.0,1728.8,2070.0,414.0,
FG1609.ZCE,20151012,843.0,839.0,841.0,841.0,832.0,834.0,837.0,-5.0,-2.0,354.0,592.34,2204.0,134.0,
FG1609.ZCE,20151013,834.0,837.0,835.0,835.0,829.0,830.0,832.0,-7.0,-5.0,506.0,841.7,2204.0,0.0,
FG1609.ZCE,20151014,830.0,832.0,832.0,834.0,815.0,817.0,821.0,-15.0,-11.0,1508.0,2476.04,2136.0,-68.0,
FG1609.ZCE,20151015,817.0,821.0,819.0,830.0,818.0,828.0,826.0,7.0,5.0,2240.0,3702.2,3110.0,974.0,
FG1609.ZCE,20151016,828.0,826.0,826.0,837.0,821.0,832.0,832.0,6.0,6.0,3032.0,5046.56,4616.0,1506.0,
FG1609.ZCE,20151019,832.0,832.0,835.0,850.0,835.0,843.0,845.0,11.0,13.0,4126.0,6970.25,6136.0,1520.0,
FG1609.ZCE,20151020,843.0,845.0,842.0,844.0,837.0,838.0,841.0,-7.0,-4.0,1830.0,3078.34,6770.0,634.0,
FG1609.ZCE,20151021,838.0,841.0,840.0,850.0,834.0,848.0,843.0,7.0,2.0,2166.0,3650.65,6988.0,218.0,
FG1609.ZCE,20151022,848.0,843.0,848.0,866.0,843.0,850.0,852.0,7.0,9.0,4588.0,7819.6,6266.0,-722.0,
FG1609.ZCE,20151023,850.0,852.0,848.0,854.0,846.0,854.0,850.0,2.0,-2.0,752.0,1278.9,6226.0,-40.0,
FG1609.ZCE,20151026,854.0,850.0,850.0,854.0,839.0,841.0,845.0,-9.0,-5.0,1578.0,2667.88,6962.0,736.0,
FG1609.ZCE,20151027,841.0,845.0,840.0,847.0,836.0,846.0,842.0,1.0,-3.0,1194.0,2010.4,7286.0,324.0,
FG1609.ZCE,20151028,846.0,842.0,847.0,848.0,842.0,843.0,844.0,1.0,2.0,650.0,1097.67,7336.0,50.0,
FG1609.ZCE,20151029,843.0,844.0,842.0,847.0,837.0,837.0,841.0,-7.0,-3.0,886.0,1489.4,7446.0,110.0,
FG1609.ZCE,20151030,837.0,841.0,840.0,849.0,839.0,847.0,844.0,6.0,3.0,1734.0,2926.66,7370.0,-76.0,
FG1609.ZCE,20151102,847.0,844.0,847.0,851.0,842.0,844.0,846.0,0.0,2.0,1382.0,2337.22,7706.0,336.0,
FG1609.ZCE,20151103,844.0,846.0,845.0,853.0,842.0,851.0,847.0,5.0,1.0,1104.0,1871.1,7964.0,258.0,
FG1609.ZCE,20151104,851.0,847.0,850.0,867.0,850.0,852.0,858.0,5.0,11.0,2650.0,4545.96,8260.0,296.0,
FG1609.ZCE,20151105,852.0,858.0,851.0,859.0,837.0,838.0,849.0,-20.0,-9.0,1642.0,2787.48,7818.0,-442.0,
FG1609.ZCE,20151106,838.0,849.0,839.0,847.0,836.0,847.0,841.0,-2.0,-8.0,1262.0,2122.25,7792.0,-26.0,
FG1609.ZCE,20151109,847.0,841.0,846.0,850.0,841.0,843.0,846.0,2.0,5.0,1398.0,2364.8,8570.0,778.0,
FG1609.ZCE,20151110,843.0,846.0,842.0,845.0,835.0,841.0,838.0,-5.0,-8.0,912.0,1529.34,8676.0,106.0,
FG1609.ZCE,20151111,841.0,838.0,840.0,842.0,834.0,836.0,837.0,-2.0,-1.0,1564.0,2618.44,9054.0,378.0,
FG1609.ZCE,20151112,836.0,837.0,834.0,847.0,824.0,834.0,831.0,-3.0,-6.0,2386.0,3965.4,9002.0,-52.0,
FG1609.ZCE,20151113,834.0,831.0,833.0,834.0,818.0,823.0,827.0,-8.0,-4.0,5684.0,9397.46,9096.0,94.0,
FG1609.ZCE,20151116,823.0,827.0,822.0,825.0,816.0,816.0,820.0,-11.0,-7.0,1596.0,2618.21,9608.0,512.0,
FG1609.ZCE,20151117,816.0,820.0,816.0,821.0,811.0,816.0,815.0,-4.0,-5.0,2050.0,3342.8,10348.0,740.0,
FG1609.ZCE,20151118,816.0,815.0,815.0,819.0,813.0,815.0,816.0,0.0,1.0,1998.0,3261.01,10712.0,364.0,
FG1609.ZCE,20151119,815.0,816.0,814.0,815.0,793.0,802.0,800.0,-14.0,-16.0,7410.0,11848.75,14436.0,3724.0,
FG1609.ZCE,20151120,802.0,800.0,801.0,805.0,790.0,797.0,798.0,-3.0,-2.0,6136.0,9791.67,15438.0,1002.0,
FG1609.ZCE,20151123,797.0,798.0,796.0,801.0,780.0,782.0,790.0,-16.0,-8.0,6154.0,9726.46,17328.0,1890.0,
FG1609.ZCE,20151124,782.0,790.0,785.0,789.0,762.0,786.0,774.0,-4.0,-16.0,12382.0,19167.36,19642.0,2314.0,
FG1609.ZCE,20151125,786.0,774.0,785.0,805.0,780.0,803.0,796.0,29.0,22.0,12344.0,19657.65,19834.0,192.0,
FG1609.ZCE,20151126,803.0,796.0,799.0,820.0,791.0,800.0,804.0,4.0,8.0,18520.0,29775.34,19682.0,-152.0,
FG1609.ZCE,20151127,800.0,804.0,796.0,806.0,796.0,803.0,802.0,-1.0,-2.0,4340.0,6958.21,20160.0,478.0,
FG1609.ZCE,20151130,803.0,802.0,802.0,805.0,787.0,789.0,795.0,-13.0,-7.0,4794.0,7620.46,21250.0,1090.0,
FG1609.ZCE,20151201,789.0,795.0,788.0,805.0,784.0,801.0,793.0,6.0,-2.0,5746.0,9113.08,21348.0,98.0,
FG1609.ZCE,20151202,801.0,793.0,802.0,822.0,799.0,819.0,815.0,26.0,22.0,12166.0,19829.46,19896.0,-1452.0,
FG1609.ZCE,20151203,819.0,815.0,818.0,821.0,809.0,816.0,814.0,1.0,-1.0,10986.0,17881.73,17844.0,-2052.0,
FG1609.ZCE,20151204,816.0,814.0,815.0,820.0,801.0,802.0,807.0,-12.0,-7.0,6250.0,10092.32,18546.0,702.0,
FG1609.ZCE,20151207,802.0,807.0,804.0,813.0,799.0,811.0,807.0,4.0,0.0,6652.0,10734.54,18142.0,-404.0,
FG1609.ZCE,20151208,811.0,807.0,811.0,812.0,803.0,806.0,807.0,-1.0,0.0,5702.0,9202.66,18396.0,254.0,
FG1609.ZCE,20151209,806.0,807.0,805.0,807.0,798.0,805.0,802.0,-2.0,-5.0,9442.0,15146.19,19786.0,1390.0,
FG1609.ZCE,20151210,805.0,802.0,806.0,808.0,799.0,800.0,804.0,-2.0,2.0,5380.0,8645.75,19674.0,-112.0,
FG1609.ZCE,20151211,800.0,804.0,801.0,808.0,800.0,807.0,804.0,3.0,0.0,7226.0,11619.52,20746.0,1072.0,
FG1609.ZCE,20151214,807.0,804.0,807.0,809.0,801.0,803.0,805.0,-1.0,1.0,9464.0,15230.6,22220.0,1474.0,
FG1609.ZCE,20151215,803.0,805.0,802.0,812.0,799.0,807.0,806.0,2.0,1.0,17674.0,28484.12,23704.0,1484.0,
FG1609.ZCE,20151216,807.0,806.0,807.0,809.0,804.0,807.0,806.0,1.0,0.0,5748.0,9270.79,25164.0,1460.0,
FG1609.ZCE,20151217,807.0,806.0,808.0,811.0,803.0,804.0,807.0,-2.0,1.0,8724.0,14079.39,26832.0,1668.0,
FG1609.ZCE,20151218,804.0,807.0,804.0,820.0,802.0,817.0,811.0,10.0,4.0,11434.0,18543.78,27016.0,184.0,
FG1609.ZCE,20151221,817.0,811.0,820.0,824.0,813.0,822.0,818.0,11.0,7.0,15978.0,26133.58,26874.0,-142.0,
FG1609.ZCE,20151222,822.0,818.0,823.0,850.0,818.0,846.0,837.0,28.0,19.0,50608.0,84678.46,35318.0,8444.0,
FG1609.ZCE,20151223,846.0,837.0,844.0,847.0,836.0,841.0,841.0,4.0,4.0,19456.0,32726.53,36462.0,1144.0,
FG1609.ZCE,20151224,841.0,841.0,842.0,847.0,839.0,845.0,844.0,4.0,3.0,8072.0,13623.44,37522.0,1060.0,
FG1609.ZCE,20151225,845.0,844.0,845.0,849.0,838.0,841.0,843.0,-3.0,-1.0,7568.0,12762.68,36530.0,-992.0,
FG1609.ZCE,20151228,841.0,843.0,841.0,841.0,831.0,831.0,835.0,-12.0,-8.0,6318.0,10557.14,36780.0,250.0,
FG1609.ZCE,20151229,831.0,835.0,831.0,838.0,826.0,836.0,832.0,1.0,-3.0,11110.0,18485.48,35344.0,-1436.0,
FG1609.ZCE,20151230,836.0,832.0,837.0,843.0,836.0,838.0,839.0,6.0,7.0,6790.0,11397.61,34912.0,-432.0,
FG1609.ZCE,20151231,838.0,839.0,839.0,844.0,835.0,838.0,839.0,-1.0,0.0,6298.0,10565.24,33732.0,-1180.0,
FG1609.ZCE,20160104,838.0,839.0,838.0,845.0,830.0,830.0,836.0,-9.0,-3.0,6864.0,11470.99,32866.0,-866.0,
FG1609.ZCE,20160105,830.0,836.0,830.0,837.0,830.0,835.0,834.0,-1.0,-2.0,6016.0,10029.3,31410.0,-1456.0,
FG1609.ZCE,20160106,835.0,834.0,835.0,837.0,828.0,830.0,831.0,-4.0,-3.0,6582.0,10940.0,32542.0,1132.0,
FG1609.ZCE,20160107,830.0,831.0,828.0,834.0,827.0,832.0,831.0,1.0,0.0,9402.0,15623.29,30988.0,-1554.0,
FG1609.ZCE,20160108,832.0,831.0,833.0,843.0,829.0,835.0,836.0,4.0,5.0,24268.0,40580.25,35230.0,4242.0,
FG1609.ZCE,20160111,835.0,836.0,835.0,845.0,833.0,835.0,837.0,-1.0,1.0,12422.0,20799.59,34292.0,-938.0,
FG1609.ZCE,20160112,835.0,837.0,835.0,837.0,829.0,832.0,832.0,-5.0,-5.0,6388.0,10631.53,34358.0,66.0,
FG1609.ZCE,20160113,832.0,832.0,832.0,834.0,824.0,826.0,828.0,-6.0,-4.0,9834.0,16293.81,34100.0,-258.0,
FG1609.ZCE,20160114,826.0,828.0,826.0,834.0,818.0,832.0,825.0,4.0,-3.0,18934.0,31244.68,33378.0,-722.0,
FG1609.ZCE,20160115,832.0,825.0,831.0,840.0,831.0,835.0,836.0,10.0,11.0,10872.0,18186.44,34032.0,654.0,
FG1609.ZCE,20160118,835.0,836.0,836.0,857.0,833.0,852.0,844.0,16.0,8.0,31122.0,52514.06,43414.0,9382.0,
FG1609.ZCE,20160119,852.0,844.0,850.0,858.0,850.0,858.0,853.0,14.0,9.0,12816.0,21862.85,43326.0,-88.0,
FG1609.ZCE,20160120,858.0,853.0,859.0,859.0,851.0,853.0,854.0,0.0,1.0,7504.0,12820.48,43078.0,-248.0,
FG1609.ZCE,20160121,853.0,854.0,853.0,859.0,851.0,855.0,855.0,1.0,1.0,11936.0,20411.18,43126.0,48.0,
FG1609.ZCE,20160122,855.0,855.0,856.0,871.0,854.0,867.0,866.0,12.0,11.0,22376.0,38745.2,41112.0,-2014.0,
FG1609.ZCE,20160125,867.0,866.0,867.0,867.0,855.0,857.0,860.0,-9.0,-6.0,12240.0,21062.05,40642.0,-470.0,
FG1609.ZCE,20160126,857.0,860.0,855.0,862.0,854.0,857.0,858.0,-3.0,-2.0,6712.0,11512.36,40224.0,-418.0,
FG1609.ZCE,20160127,857.0,858.0,858.0,866.0,857.0,863.0,862.0,5.0,4.0,7860.0,13553.13,41108.0,884.0,
FG1609.ZCE,20160128,863.0,862.0,862.0,864.0,855.0,857.0,859.0,-5.0,-3.0,5780.0,9934.75,39854.0,-1254.0,
FG1609.ZCE,20160129,857.0,859.0,856.0,859.0,848.0,851.0,853.0,-8.0,-6.0,8036.0,13708.72,39384.0,-470.0,
FG1609.ZCE,20160201,851.0,853.0,853.0,858.0,849.0,851.0,853.0,-2.0,0.0,6562.0,11198.84,39200.0,-184.0,
FG1609.ZCE,20160202,851.0,853.0,851.0,852.0,844.0,851.0,849.0,-2.0,-4.0,3388.0,5752.73,38528.0,-672.0,
FG1609.ZCE,20160203,851.0,849.0,854.0,855.0,848.0,852.0,852.0,3.0,3.0,4562.0,7773.57,37762.0,-766.0,
FG1609.ZCE,20160204,852.0,852.0,851.0,865.0,851.0,865.0,860.0,13.0,8.0,8010.0,13771.2,36956.0,-806.0,
FG1609.ZCE,20160205,865.0,860.0,866.0,866.0,858.0,865.0,863.0,5.0,3.0,4804.0,8287.38,36432.0,-524.0,
FG1609.ZCE,20160215,865.0,863.0,864.0,872.0,861.0,871.0,868.0,8.0,5.0,5962.0,10345.98,37204.0,772.0,
FG1609.ZCE,20160216,871.0,868.0,870.0,873.0,863.0,864.0,868.0,-4.0,0.0,5458.0,9470.63,38326.0,1122.0,
FG1609.ZCE,20160217,864.0,868.0,863.0,883.0,862.0,883.0,875.0,15.0,7.0,17204.0,30114.72,36782.0,-1544.0,
FG1609.ZCE,20160218,883.0,875.0,882.0,887.0,879.0,884.0,883.0,9.0,8.0,14904.0,26328.0,38370.0,1588.0,
FG1609.ZCE,20160219,884.0,883.0,883.0,893.0,881.0,885.0,886.0,2.0,3.0,19142.0,33934.65,37044.0,-1326.0,
FG1609.ZCE,20160222,885.0,886.0,885.0,906.0,884.0,897.0,896.0,11.0,10.0,19872.0,35596.55,36708.0,-336.0,
FG1609.ZCE,20160223,897.0,896.0,898.0,901.0,890.0,897.0,896.0,1.0,0.0,10786.0,19319.8,36024.0,-684.0,
FG1609.ZCE,20160224,897.0,896.0,897.0,904.0,892.0,904.0,897.0,8.0,1.0,9178.0,16473.19,36702.0,678.0,
FG1609.ZCE,20160225,904.0,897.0,902.0,924.0,901.0,915.0,914.0,18.0,17.0,22352.0,40869.32,36684.0,-18.0,
FG1609.ZCE,20160226,915.0,914.0,916.0,921.0,904.0,919.0,912.0,5.0,-2.0,19810.0,36116.51,35794.0,-890.0,
FG1609.ZCE,20160229,919.0,912.0,919.0,920.0,907.0,915.0,912.0,3.0,0.0,15446.0,28188.31,35484.0,-310.0,
FG1609.ZCE,20160301,915.0,912.0,917.0,927.0,912.0,926.0,919.0,14.0,7.0,16280.0,29916.64,37240.0,1756.0,
FG1609.ZCE,20160302,926.0,919.0,926.0,926.0,918.0,925.0,923.0,6.0,4.0,13558.0,25031.98,36292.0,-948.0,
FG1609.ZCE,20160303,925.0,923.0,924.0,933.0,921.0,923.0,928.0,0.0,5.0,15310.0,28417.57,37576.0,1284.0,
FG1609.ZCE,20160304,923.0,928.0,923.0,931.0,922.0,928.0,926.0,0.0,-2.0,12348.0,22879.5,38174.0,598.0,
FG1609.ZCE,20160307,928.0,926.0,928.0,964.0,924.0,964.0,952.0,38.0,26.0,42256.0,80465.41,42522.0,4348.0,
FG1609.ZCE,20160308,964.0,952.0,971.0,1019.0,953.0,981.0,989.0,29.0,37.0,174144.0,344598.43,43402.0,880.0,
FG1609.ZCE,20160309,981.0,989.0,982.0,985.0,955.0,975.0,970.0,-14.0,-19.0,55388.0,107402.5,45796.0,2394.0,
FG1609.ZCE,20160310,975.0,970.0,975.0,996.0,961.0,962.0,975.0,-8.0,5.0,64080.0,124977.87,49644.0,3848.0,
FG1609.ZCE,20160311,962.0,975.0,961.0,971.0,957.0,964.0,965.0,-11.0,-10.0,35266.0,68062.37,49124.0,-520.0,
FG1609.ZCE,20160314,964.0,965.0,962.0,986.0,959.0,964.0,973.0,-1.0,8.0,39654.0,77136.79,48774.0,-350.0,
FG1609.ZCE,20160315,964.0,973.0,965.0,967.0,950.0,951.0,956.0,-22.0,-17.0,52900.0,101120.66,47662.0,-1112.0,
FG1609.ZCE,20160316,951.0,956.0,950.0,958.0,947.0,954.0,952.0,-2.0,-4.0,32372.0,61656.94,48922.0,1260.0,
FG1609.ZCE,20160317,954.0,952.0,953.0,967.0,944.0,949.0,955.0,-3.0,3.0,55304.0,105669.48,51488.0,2566.0,
FG1609.ZCE,20160318,949.0,955.0,950.0,983.0,948.0,972.0,968.0,17.0,13.0,96138.0,186186.01,67012.0,15524.0,
FG1609.ZCE,20160321,972.0,968.0,970.0,980.0,961.0,963.0,969.0,-5.0,1.0,63380.0,122840.28,67058.0,46.0,
FG1609.ZCE,20160322,963.0,969.0,960.0,968.0,957.0,960.0,962.0,-9.0,-7.0,41072.0,79006.55,69526.0,2468.0,
FG1609.ZCE,20160323,960.0,962.0,959.0,976.0,955.0,956.0,967.0,-6.0,5.0,59848.0,115782.21,71048.0,1522.0,
FG1609.ZCE,20160324,956.0,967.0,956.0,959.0,932.0,933.0,946.0,-34.0,-21.0,79068.0,149554.67,63268.0,-7780.0,
FG1609.ZCE,20160325,933.0,946.0,931.0,938.0,921.0,930.0,930.0,-16.0,-16.0,75102.0,139696.25,66552.0,3284.0,
FG1609.ZCE,20160328,930.0,930.0,932.0,942.0,927.0,928.0,935.0,-2.0,5.0,73446.0,137404.4,70854.0,4302.0,
FG1609.ZCE,20160329,928.0,935.0,929.0,936.0,923.0,928.0,930.0,-7.0,-5.0,52428.0,97503.26,71608.0,754.0,
FG1609.ZCE,20160330,928.0,930.0,929.0,938.0,925.0,937.0,933.0,7.0,3.0,52562.0,98040.5,73298.0,1690.0,
FG1609.ZCE,20160331,937.0,933.0,938.0,940.0,930.0,936.0,934.0,3.0,1.0,42840.0,80045.85,71998.0,-1300.0,
FG1609.ZCE,20160401,936.0,934.0,938.0,945.0,934.0,941.0,940.0,7.0,6.0,81788.0,153753.5,74250.0,2252.0,
FG1609.ZCE,20160405,941.0,940.0,939.0,942.0,929.0,934.0,935.0,-6.0,-5.0,67960.0,127045.09,79340.0,5090.0,
FG1609.ZCE,20160406,934.0,935.0,934.0,954.0,933.0,950.0,944.0,15.0,9.0,165468.0,312376.95,100404.0,21064.0,
FG1609.ZCE,20160407,950.0,944.0,950.0,974.0,950.0,970.0,966.0,26.0,22.0,270314.0,522360.31,132658.0,32254.0,
FG1609.ZCE,20160408,970.0,966.0,969.0,972.0,959.0,966.0,966.0,0.0,0.0,225814.0,436340.28,133756.0,1098.0,
FG1609.ZCE,20160411,966.0,966.0,968.0,988.0,967.0,973.0,975.0,7.0,9.0,341354.0,665665.24,160910.0,27154.0,
FG1609.ZCE,20160412,973.0,975.0,975.0,1006.0,973.0,1004.0,987.0,29.0,12.0,393466.0,776767.46,181952.0,21042.0,
FG1609.ZCE,20160413,1004.0,987.0,1003.0,1018.0,986.0,994.0,999.0,7.0,12.0,539890.0,1078994.25,178384.0,-3568.0,
FG1609.ZCE,20160414,994.0,999.0,992.0,999.0,986.0,997.0,994.0,-2.0,-5.0,288062.0,572402.76,179936.0,1552.0,
FG1609.ZCE,20160415,997.0,994.0,999.0,1027.0,996.0,998.0,1014.0,4.0,20.0,831750.0,1686937.04,203318.0,23382.0,
FG1609.ZCE,20160418,998.0,1014.0,995.0,1015.0,988.0,1007.0,1004.0,-7.0,-10.0,366578.0,736359.31,190996.0,-12322.0,
FG1609.ZCE,20160419,1007.0,1004.0,1010.0,1033.0,1003.0,1021.0,1015.0,17.0,11.0,518168.0,1052021.29,191432.0,436.0,
FG1609.ZCE,20160420,1021.0,1015.0,1023.0,1039.0,1013.0,1034.0,1026.0,19.0,11.0,533512.0,1094516.58,172442.0,-18990.0,
FG1609.ZCE,20160421,1034.0,1026.0,1033.0,1068.0,1024.0,1056.0,1045.0,30.0,19.0,581168.0,1214489.84,162900.0,-9542.0,
FG1609.ZCE,20160422,1056.0,1045.0,1056.0,1061.0,1019.0,1022.0,1039.0,-23.0,-6.0,439478.0,913587.22,146566.0,-16334.0,
FG1609.ZCE,20160425,1022.0,1039.0,1021.0,1057.0,1021.0,1034.0,1037.0,-5.0,-2.0,345168.0,715676.98,144954.0,-1612.0,
FG1609.ZCE,20160426,1034.0,1037.0,1035.0,1045.0,1004.0,1012.0,1027.0,-25.0,-10.0,366906.0,753858.29,136652.0,-8302.0,
FG1609.ZCE,20160427,1012.0,1027.0,1015.0,1017.0,990.0,999.0,1004.0,-28.0,-23.0,330320.0,663038.07,139334.0,2682.0,
FG1609.ZCE,20160428,999.0,1004.0,1000.0,1006.0,992.0,993.0,998.0,-11.0,-6.0,209252.0,417471.65,133600.0,-5734.0,
FG1609.ZCE,20160429,993.0,998.0,993.0,1012.0,992.0,998.0,1002.0,0.0,4.0,257268.0,515725.66,131618.0,-1982.0,
FG1609.ZCE,20160503,998.0,1002.0,1002.0,1002.0,951.0,961.0,965.0,-41.0,-37.0,313266.0,604821.28,141230.0,9612.0,
FG1609.ZCE,20160504,961.0,965.0,960.0,968.0,956.0,964.0,962.0,-1.0,-3.0,201322.0,387466.48,138122.0,-3108.0,
FG1609.ZCE,20160505,964.0,962.0,966.0,970.0,955.0,957.0,962.0,-5.0,0.0,192686.0,370862.86,144438.0,6316.0,
FG1609.ZCE,20160506,957.0,962.0,959.0,963.0,934.0,945.0,947.0,-17.0,-15.0,288584.0,546793.53,152532.0,8094.0,
FG1609.ZCE,20160509,945.0,947.0,945.0,966.0,925.0,933.0,942.0,-14.0,-5.0,415448.0,782748.95,181622.0,29090.0,
FG1609.ZCE,20160510,933.0,942.0,932.0,944.0,927.0,941.0,936.0,-1.0,-6.0,291512.0,546001.11,179604.0,-2018.0,
FG1609.ZCE,20160511,941.0,936.0,941.0,959.0,941.0,957.0,950.0,21.0,14.0,288340.0,547721.38,183702.0,4098.0,
FG1609.ZCE,20160512,957.0,950.0,956.0,971.0,952.0,964.0,960.0,14.0,10.0,268442.0,515667.48,181158.0,-2544.0,
FG1609.ZCE,20160513,964.0,960.0,962.0,981.0,942.0,957.0,959.0,-3.0,-1.0,534808.0,1025726.39,178774.0,-2384.0,
FG1609.ZCE,20160516,957.0,959.0,955.0,979.0,951.0,975.0,968.0,16.0,9.0,351982.0,681726.96,180414.0,1640.0,
FG1609.ZCE,20160517,975.0,968.0,976.0,983.0,963.0,977.0,973.0,9.0,5.0,316802.0,616285.8,176910.0,-3504.0,
FG1609.ZCE,20160518,977.0,973.0,975.0,982.0,954.0,955.0,970.0,-18.0,-3.0,345562.0,670362.04,162384.0,-14526.0,
FG1609.ZCE,20160519,955.0,970.0,954.0,962.0,947.0,957.0,955.0,-13.0,-15.0,292742.0,559010.54,163252.0,868.0,
FG1609.ZCE,20160520,957.0,955.0,956.0,979.0,952.0,975.0,965.0,20.0,10.0,321394.0,620536.76,162650.0,-602.0,
FG1609.ZCE,20160523,975.0,965.0,975.0,978.0,932.0,940.0,953.0,-25.0,-12.0,417996.0,797092.08,170210.0,7560.0,
FG1609.ZCE,20160524,940.0,953.0,940.0,946.0,927.0,939.0,938.0,-14.0,-15.0,386754.0,725182.88,179540.0,9330.0,
FG1609.ZCE,20160525,939.0,938.0,942.0,946.0,933.0,941.0,940.0,3.0,2.0,308448.0,579738.96,179642.0,102.0,
FG1609.ZCE,20160526,941.0,940.0,943.0,959.0,938.0,958.0,948.0,18.0,8.0,310228.0,588310.84,172126.0,-7516.0,
FG1609.ZCE,20160527,958.0,948.0,957.0,974.0,948.0,973.0,961.0,25.0,13.0,397940.0,764753.32,163188.0,-8938.0,
FG1609.ZCE,20160530,973.0,961.0,972.0,1000.0,967.0,1000.0,985.0,39.0,24.0,434574.0,856135.51,182324.0,19136.0,
FG1609.ZCE,20160531,1000.0,985.0,1007.0,1034.0,1007.0,1023.0,1023.0,38.0,38.0,586928.0,1201028.12,205558.0,23234.0,
FG1609.ZCE,20160601,1023.0,1023.0,1024.0,1036.0,1014.0,1028.0,1023.0,5.0,0.0,543358.0,1111507.9,231674.0,26116.0,
FG1609.ZCE,20160602,1028.0,1023.0,1030.0,1045.0,1002.0,1009.0,1022.0,-14.0,-1.0,921324.0,1883566.66,277544.0,45870.0,
FG1609.ZCE,20160603,1009.0,1022.0,1008.0,1018.0,995.0,1008.0,1006.0,-14.0,-16.0,812420.0,1634856.72,273568.0,-3976.0,
FG1609.ZCE,20160606,1008.0,1006.0,1011.0,1022.0,997.0,1018.0,1011.0,12.0,5.0,763948.0,1544354.8,255688.0,-17880.0,
FG1609.ZCE,20160607,1018.0,1011.0,1020.0,1031.0,1013.0,1019.0,1021.0,8.0,10.0,475174.0,970586.04,247906.0,-7782.0,
FG1609.ZCE,20160608,1019.0,1021.0,1017.0,1025.0,1009.0,1020.0,1018.0,-1.0,-3.0,292470.0,595536.5,230912.0,-16994.0,
FG1609.ZCE,20160613,1020.0,1018.0,1018.0,1034.0,1012.0,1023.0,1022.0,5.0,4.0,305778.0,624825.42,246614.0,15702.0,
FG1609.ZCE,20160614,1023.0,1022.0,1023.0,1027.0,1003.0,1009.0,1015.0,-13.0,-7.0,420594.0,853765.71,230914.0,-15700.0,
FG1609.ZCE,20160615,1009.0,1015.0,1010.0,1015.0,1002.0,1013.0,1008.0,-2.0,-7.0,311732.0,628627.99,225106.0,-5808.0,
FG1609.ZCE,20160616,1013.0,1008.0,1014.0,1019.0,987.0,988.0,1008.0,-20.0,0.0,372452.0,750605.84,220590.0,-4516.0,
FG1609.ZCE,20160617,988.0,1008.0,988.0,998.0,973.0,996.0,985.0,-12.0,-23.0,491420.0,967788.41,185462.0,-35128.0,
FG1609.ZCE,20160620,996.0,985.0,996.0,1008.0,990.0,995.0,999.0,10.0,14.0,306986.0,613328.41,188530.0,3068.0,
FG1609.ZCE,20160621,995.0,999.0,995.0,1020.0,993.0,1018.0,1008.0,19.0,9.0,323776.0,652508.23,199262.0,10732.0,
FG1609.ZCE,20160622,1018.0,1008.0,1016.0,1022.0,1009.0,1016.0,1015.0,8.0,7.0,357284.0,725108.73,210892.0,11630.0,
FG1609.ZCE,20160623,1016.0,1015.0,1014.0,1025.0,1011.0,1019.0,1018.0,4.0,3.0,408068.0,830910.92,221654.0,10762.0,
FG1609.ZCE,20160624,1019.0,1018.0,1019.0,1027.0,1007.0,1010.0,1019.0,-8.0,1.0,374134.0,762150.14,192678.0,-28976.0,
FG1609.ZCE,20160627,1010.0,1019.0,1008.0,1059.0,1008.0,1051.0,1039.0,32.0,20.0,573240.0,1191719.1,229106.0,36428.0,
FG1609.ZCE,20160628,1051.0,1039.0,1048.0,1054.0,1037.0,1047.0,1046.0,8.0,7.0,319582.0,668695.7,237038.0,7932.0,
FG1609.ZCE,20160629,1047.0,1046.0,1050.0,1052.0,1033.0,1044.0,1043.0,-2.0,-3.0,353788.0,737968.72,245588.0,8550.0,
FG1609.ZCE,20160630,1044.0,1043.0,1043.0,1085.0,1042.0,1085.0,1074.0,42.0,31.0,662712.0,1423024.99,281918.0,36330.0,
FG1609.ZCE,20160701,1085.0,1074.0,1092.0,1123.0,1087.0,1110.0,1108.0,36.0,34.0,808410.0,1791233.12,256930.0,-24988.0,
FG1609.ZCE,20160704,1110.0,1108.0,1108.0,1136.0,1102.0,1117.0,1120.0,9.0,12.0,599438.0,1343334.63,250180.0,-6750.0,
FG1609.ZCE,20160705,1117.0,1120.0,1118.0,1122.0,1088.0,1121.0,1107.0,1.0,-13.0,595060.0,1317226.14,238474.0,-11706.0,
FG1609.ZCE,20160706,1121.0,1107.0,1120.0,1138.0,1075.0,1088.0,1101.0,-19.0,-6.0,903262.0,1988130.58,221514.0,-16960.0,
FG1609.ZCE,20160707,1088.0,1101.0,1083.0,1112.0,1081.0,1089.0,1096.0,-12.0,-5.0,492604.0,1080162.71,205976.0,-15538.0,
FG1609.ZCE,20160708,1089.0,1096.0,1092.0,1096.0,1052.0,1052.0,1064.0,-44.0,-32.0,633298.0,1347377.29,216610.0,10634.0,
FG1609.ZCE,20160711,1052.0,1064.0,1052.0,1068.0,1044.0,1058.0,1055.0,-6.0,-9.0,366676.0,773582.8,199134.0,-17476.0,
FG1609.ZCE,20160712,1058.0,1055.0,1060.0,1098.0,1057.0,1098.0,1080.0,43.0,25.0,414396.0,895173.86,213870.0,14736.0,
FG1609.ZCE,20160713,1098.0,1080.0,1103.0,1116.0,1091.0,1096.0,1103.0,16.0,23.0,503196.0,1110282.78,197688.0,-16182.0,
FG1609.ZCE,20160714,1096.0,1103.0,1097.0,1106.0,1072.0,1101.0,1090.0,-2.0,-13.0,563838.0,1229294.82,203666.0,5978.0,
FG1609.ZCE,20160715,1101.0,1090.0,1102.0,1113.0,1082.0,1095.0,1094.0,5.0,4.0,480966.0,1051948.91,205024.0,1358.0,
FG1609.ZCE,20160718,1095.0,1094.0,1098.0,1100.0,1051.0,1054.0,1076.0,-40.0,-18.0,447054.0,962436.57,186698.0,-18326.0,
FG1609.ZCE,20160719,1054.0,1076.0,1053.0,1079.0,1049.0,1077.0,1064.0,1.0,-12.0,487770.0,1037524.57,185410.0,-1288.0,
FG1609.ZCE,20160720,1077.0,1064.0,1076.0,1089.0,1068.0,1074.0,1078.0,10.0,14.0,529216.0,1141212.32,177166.0,-8244.0,
FG1609.ZCE,20160721,1074.0,1078.0,1071.0,1086.0,1064.0,1081.0,1075.0,3.0,-3.0,416906.0,895974.28,180120.0,2954.0,
FG1609.ZCE,20160722,1081.0,1075.0,1080.0,1088.0,1057.0,1059.0,1073.0,-16.0,-2.0,311394.0,668168.01,167840.0,-12280.0,
FG1609.ZCE,20160725,1059.0,1073.0,1059.0,1092.0,1056.0,1090.0,1073.0,17.0,0.0,381210.0,818172.49,178812.0,10972.0,
FG1609.ZCE,20160726,1090.0,1073.0,1089.0,1103.0,1078.0,1098.0,1091.0,25.0,18.0,558386.0,1218820.46,200744.0,21932.0,
FG1609.ZCE,20160727,1098.0,1091.0,1096.0,1117.0,1094.0,1106.0,1104.0,15.0,13.0,531746.0,1173820.86,196160.0,-4584.0,
FG1609.ZCE,20160728,1106.0,1104.0,1107.0,1117.0,1091.0,1091.0,1103.0,-13.0,-1.0,493696.0,1089545.51,190932.0,-5228.0,
FG1609.ZCE,20160729,1091.0,1103.0,1092.0,1098.0,1075.0,1079.0,1087.0,-24.0,-16.0,424950.0,923991.68,169510.0,-21422.0,
FG1609.ZCE,20160801,1079.0,1087.0,1080.0,1131.0,1072.0,1131.0,1106.0,44.0,19.0,579306.0,1281746.08,206980.0,37470.0,
FG1609.ZCE,20160802,1131.0,1106.0,1140.0,1167.0,1133.0,1157.0,1149.0,51.0,43.0,606204.0,1393364.18,209070.0,2090.0,
FG1609.ZCE,20160803,1157.0,1149.0,1159.0,1159.0,1147.0,1157.0,1154.0,8.0,5.0,373134.0,861061.91,214110.0,5040.0,
FG1609.ZCE,20160804,1157.0,1154.0,1157.0,1174.0,1135.0,1156.0,1151.0,2.0,-3.0,657456.0,1513402.11,204488.0,-9622.0,
FG1609.ZCE,20160805,1156.0,1151.0,1155.0,1169.0,1145.0,1168.0,1157.0,17.0,6.0,410338.0,949673.55,219098.0,14610.0,
FG1609.ZCE,20160808,1168.0,1157.0,1168.0,1178.0,1152.0,1176.0,1164.0,19.0,7.0,492236.0,1146159.82,201346.0,-17752.0,
FG1609.ZCE,20160809,1176.0,1164.0,1175.0,1211.0,1171.0,1211.0,1202.0,47.0,38.0,508054.0,1221782.72,220674.0,19328.0,
FG1609.ZCE,20160810,1211.0,1202.0,1222.0,1227.0,1185.0,1193.0,1209.0,-9.0,7.0,625820.0,1513258.93,168808.0,-51866.0,
FG1609.ZCE,20160811,1193.0,1209.0,1195.0,1196.0,1160.0,1169.0,1175.0,-40.0,-34.0,499428.0,1173674.73,141440.0,-27368.0,
FG1609.ZCE,20160812,1169.0,1175.0,1168.0,1177.0,1138.0,1155.0,1159.0,-20.0,-16.0,338128.0,783664.34,105012.0,-36428.0,
FG1609.ZCE,20160815,1155.0,1159.0,1155.0,1169.0,1139.0,1141.0,1154.0,-18.0,-5.0,201664.0,465476.33,66478.0,-38534.0,
FG1609.ZCE,20160816,1141.0,1154.0,1145.0,1173.0,1136.0,1155.0,1154.0,1.0,0.0,125350.0,289366.47,40176.0,-26302.0,
FG1609.ZCE,20160817,1155.0,1154.0,1155.0,1171.0,1146.0,1150.0,1161.0,-4.0,7.0,54896.0,127455.06,31358.0,-8818.0,
FG1609.ZCE,20160818,1150.0,1161.0,1157.0,1185.0,1154.0,1168.0,1170.0,7.0,9.0,37588.0,87934.27,32186.0,828.0,
FG1609.ZCE,20160819,1168.0,1170.0,1171.0,1178.0,1168.0,1173.0,1175.0,3.0,5.0,20298.0,47687.24,25436.0,-6750.0,
FG1609.ZCE,20160822,1173.0,1175.0,1174.0,1205.0,1174.0,1202.0,1191.0,27.0,16.0,21256.0,50634.76,23832.0,-1604.0,
FG1609.ZCE,20160823,1202.0,1191.0,1201.0,1232.0,1200.0,1231.0,1220.0,40.0,29.0,23218.0,56631.38,23828.0,-4.0,
FG1609.ZCE,20160824,1231.0,1220.0,1221.0,1234.0,1211.0,1220.0,1222.0,0.0,2.0,16440.0,40165.54,20104.0,-3724.0,
FG1609.ZCE,20160825,1220.0,1222.0,1221.0,1243.0,1221.0,1238.0,1233.0,16.0,11.0,17156.0,42302.78,19990.0,-114.0,
FG1609.ZCE,20160826,1238.0,1233.0,1238.0,1279.0,1235.0,1276.0,1260.0,43.0,27.0,22644.0,57084.3,19190.0,-800.0,
FG1609.ZCE,20160829,1276.0,1260.0,1276.0,1276.0,1248.0,1249.0,1261.0,-11.0,1.0,12772.0,32202.5,14550.0,-4640.0,
FG1609.ZCE,20160830,1249.0,1261.0,1250.0,1261.0,1235.0,1251.0,1249.0,-10.0,-12.0,9630.0,24059.32,10914.0,-3636.0,
FG1609.ZCE,20160831,1251.0,1249.0,1247.0,1299.0,1247.0,1299.0,1288.0,50.0,39.0,15502.0,39933.72,3636.0,-7278.0,
FG1609.ZCE,20160901,1299.0,1288.0,1358.0,1358.0,1244.0,1272.0,1302.0,-16.0,14.0,1626.0,4234.69,2202.0,-1434.0,
FG1609.ZCE,20160902,1272.0,1302.0,1335.0,1340.0,1250.0,1250.0,1281.0,-52.0,-21.0,1470.0,3767.08,760.0,-1442.0,
FG1609.ZCE,20160905,1250.0,1281.0,1255.0,1255.0,1255.0,1255.0,1255.0,-26.0,-26.0,40.0,100.4,720.0,-40.0,
FG1609.ZCE,20160906,1255.0,1255.0,,,,,1249.0,,-6.0,0.0,0.0,720.0,0.0,
FG1609.ZCE,20160907,,1249.0,1255.0,1255.0,1202.0,1202.0,1240.0,-47.0,-9.0,220.0,545.81,502.0,-218.0,
FG1609.ZCE,20160908,1202.0,1240.0,,,,,1240.0,,0.0,0.0,0.0,502.0,0.0,
FG1609.ZCE,20160909,,1240.0,,,,,1235.0,,-5.0,0.0,0.0,502.0,0.0,
FG1609.ZCE,20160912,,1235.0,1185.0,1185.0,1185.0,1185.0,1185.0,-50.0,-50.0,2.0,4.74,500.0,-2.0,
FG1609.ZCE,20160913,1185.0,1185.0,,,,,1154.0,,-31.0,0.0,0.0,500.0,0.0,
FG1609.ZCE,20160914,,1154.0,,,,,1132.0,,-22.0,0.0,0.0,0.0,-500.0,